date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-06-28,17.62,18.12,17.5,17.88,64700,4.4876811233047,4.61502735268338,4.45711802825381,4.55390116258161,254031.863823805,0.0,1.0
1994-06-29,17.88,18.12,17.75,17.75,25100,4.55390116258161,4.61502735268338,4.52079114294316,4.52079114294316,98550.2284695133,0.0,1.0
1994-06-30,17.62,18.0,17.62,17.88,26100,4.4876811233047,4.5844642576325,4.4876811233047,4.55390116258161,102476.532392601,0.0,1.0
1994-07-01,17.75,17.75,17.38,17.62,25500,4.52079114294316,4.52079114294316,4.42655493320293,4.4876811233047,100120.750038748,0.0,1.0
1994-07-05,17.88,17.88,17.75,17.75,2900,4.55390116258161,4.55390116258161,4.52079114294316,4.52079114294316,11386.2813769557,0.0,1.0
1994-07-06,17.62,17.88,17.5,17.88,33600,4.4876811233047,4.55390116258161,4.45711802825381,4.55390116258161,131923.811815763,0.0,1.0
1994-07-07,17.62,17.88,17.62,17.62,30500,4.4876811233047,4.55390116258161,4.4876811233047,4.4876811233047,119752.269654189,0.0,1.0
1994-07-08,17.62,17.88,17.62,17.62,30200,4.4876811233047,4.55390116258161,4.4876811233047,4.4876811233047,118574.378477263,0.0,1.0
1994-07-11,17.75,17.88,17.5,17.62,29300,4.52079114294316,4.55390116258161,4.45711802825381,4.4876811233047,115040.704946483,0.0,1.0
1994-07-12,17.75,17.88,17.62,17.75,11700,4.52079114294316,4.55390116258161,4.4876811233047,4.52079114294316,45937.7559001316,0.0,1.0
1994-07-13,17.75,17.88,17.62,17.75,37800,4.52079114294316,4.55390116258161,4.4876811233047,4.52079114294316,148414.288292733,0.0,1.0
1994-07-14,17.88,17.88,17.62,17.75,24600,4.55390116258161,4.55390116258161,4.4876811233047,4.52079114294316,96587.0765079692,0.0,1.0
1994-07-15,18.0,18.0,17.88,17.88,15000,4.5844642576325,4.5844642576325,4.55390116258161,4.55390116258161,58894.5588463226,0.0,1.0
1994-07-18,18.0,18.0,17.88,18.0,22900,4.5844642576325,4.5844642576325,4.55390116258161,4.5844642576325,89912.3598387192,0.0,1.0
1994-07-19,18.5,18.5,18.0,18.0,25700,4.71181048701118,4.71181048701118,4.5844642576325,4.5844642576325,100906.010823366,0.0,1.0
1994-07-20,18.25,18.5,18.12,18.5,15900,4.64813737232184,4.71181048701118,4.61502735268338,4.71181048701118,62428.232377102,0.0,1.0
1994-07-21,18.25,18.25,18.0,18.25,16000,4.64813737232184,4.64813737232184,4.5844642576325,4.64813737232184,62820.8627694108,0.0,1.0
1994-07-22,18.38,18.5,18.25,18.25,18800,4.68124739196029,4.71181048701118,4.64813737232184,4.64813737232184,73814.5137540578,0.0,1.0
1994-07-25,18.5,18.5,18.25,18.38,20100,4.71181048701118,4.71181048701118,4.64813737232184,4.68124739196029,78918.7088540723,0.0,1.0
1994-07-26,18.5,18.62,18.38,18.5,14200,4.71181048701118,4.74237358206206,4.68124739196029,4.71181048701118,55753.5157078521,0.0,1.0
1994-07-27,18.25,18.38,18.12,18.38,10100,4.64813737232184,4.68124739196029,4.61502735268338,4.68124739196029,39655.6696231906,0.0,1.0
1994-07-28,17.88,18.12,17.88,18.12,9200,4.55390116258161,4.61502735268338,4.55390116258161,4.61502735268338,36121.9960924113,0.0,1.0
1994-07-29,17.75,17.88,17.62,17.88,71400,4.52079114294316,4.55390116258161,4.4876811233047,4.55390116258161,280338.100108496,0.0,1.0
1994-08-01,17.62,17.75,17.62,17.75,23500,4.4876811233047,4.52079114294316,4.4876811233047,4.52079114294316,92268.1421925722,0.0,1.0
1994-08-02,18.12,18.12,17.62,17.62,36700,4.61502735268338,4.61502735268338,4.4876811233047,4.4876811233047,144095.353977336,0.0,1.0
1994-08-03,18.38,18.38,17.88,18.12,16300,4.68124739196029,4.68124739196029,4.55390116258161,4.61502735268338,63998.7539463373,0.0,1.0
1994-08-04,18.0,18.38,17.88,18.38,19800,4.5844642576325,4.68124739196029,4.55390116258161,4.68124739196029,77740.8176771459,0.0,1.0
1994-08-05,18.0,18.0,17.88,18.0,9100,4.5844642576325,4.5844642576325,4.55390116258161,4.5844642576325,35729.3657001024,0.0,1.0
1994-08-08,18.0,18.12,17.88,18.0,20100,4.5844642576325,4.61502735268338,4.55390116258161,4.5844642576325,78918.7088540723,0.0,1.0
1994-08-09,17.75,17.88,17.75,17.88,26700,4.52079114294316,4.55390116258161,4.52079114294316,4.55390116258161,104832.314746454,0.0,1.0
1994-08-10,18.12,18.12,17.75,17.75,52600,4.61502735268338,4.61502735268338,4.52079114294316,4.52079114294316,206523.586354438,0.0,1.0
1994-08-11,17.88,18.25,17.88,18.12,15800,4.55390116258161,4.64813737232184,4.55390116258161,4.61502735268338,62035.6019847932,0.0,1.0
1994-08-12,18.0,18.12,17.88,17.88,6100,4.5844642576325,4.61502735268338,4.55390116258161,4.55390116258161,23950.4539308379,0.0,1.0
1994-08-15,17.88,18.0,17.88,18.0,14400,4.55390116258161,4.5844642576325,4.55390116258161,4.5844642576325,56538.7764924698,0.0,1.0
1994-08-16,18.12,18.12,17.88,17.88,16800,4.61502735268338,4.61502735268338,4.55390116258161,4.55390116258161,65961.9059078814,0.0,1.0
1994-08-17,18.12,18.12,18.0,18.12,14500,4.61502735268338,4.61502735268338,4.5844642576325,4.61502735268338,56931.4068847786,0.0,1.0
1994-08-18,18.0,18.0,17.88,18.0,11500,4.5844642576325,4.5844642576325,4.55390116258161,4.5844642576325,45152.495115514,0.0,1.0
1994-08-19,18.0,18.12,17.88,18.0,10300,4.5844642576325,4.61502735268338,4.55390116258161,4.5844642576325,40440.9304078082,0.0,1.0
1994-08-22,18.12,18.12,18.0,18.0,6500,4.61502735268338,4.61502735268338,4.5844642576325,4.5844642576325,25520.9755000732,0.0,1.0
1994-08-23,18.12,18.12,18.0,18.12,9600,4.61502735268338,4.61502735268338,4.5844642576325,4.61502735268338,37692.5176616465,0.0,1.0
1994-08-24,18.12,18.12,18.0,18.12,18300,4.61502735268338,4.61502735268338,4.5844642576325,4.61502735268338,71851.3617925136,0.0,1.0
1994-08-25,17.75,18.12,17.75,18.12,12800,4.52079114294316,4.61502735268338,4.52079114294316,4.61502735268338,50256.6902155286,0.0,1.0
1994-08-26,18.0,18.0,17.75,17.75,13400,4.5844642576325,4.5844642576325,4.52079114294316,4.52079114294316,52612.4725693815,0.0,1.0
1994-08-29,18.12,18.12,17.88,18.0,11900,4.61502735268338,4.61502735268338,4.55390116258161,4.5844642576325,46723.0166847493,0.0,1.0
1994-08-30,18.25,18.25,18.0,18.12,39400,4.64813737232184,4.64813737232184,4.5844642576325,4.61502735268338,154696.374569674,0.0,1.0
1994-08-31,18.38,18.5,18.25,18.25,23900,4.68124739196029,4.71181048701118,4.64813737232184,4.64813737232184,93838.6637618075,0.0,1.0
1994-09-01,18.5,18.5,18.25,18.38,31400,4.71181048701118,4.71181048701118,4.64813737232184,4.68124739196029,123285.943184969,0.0,1.0
1994-09-02,19.0,19.0,18.38,18.5,27800,4.83915671638986,4.83915671638986,4.68124739196029,4.71181048701118,109151.249061851,0.0,1.0
1994-09-06,18.75,18.88,18.62,18.88,8800,4.77548360170052,4.80859362133897,4.74237358206206,4.80859362133897,34551.4745231759,0.0,1.0
1994-09-07,18.75,18.88,18.62,18.75,10800,4.77548360170052,4.80859362133897,4.74237358206206,4.77548360170052,42404.0823693523,0.0,1.0
1994-09-08,18.62,18.88,18.62,18.75,7100,4.74237358206206,4.80859362133897,4.74237358206206,4.77548360170052,27876.7578539261,0.0,1.0
1994-09-09,18.62,18.75,18.25,18.62,17800,4.74237358206206,4.77548360170052,4.64813737232184,4.74237358206206,69888.2098309696,0.0,1.0
1994-09-12,18.75,18.75,18.62,18.62,9300,4.77548360170052,4.77548360170052,4.74237358206206,4.74237358206206,36514.62648472,0.0,1.0
1994-09-13,18.5,18.75,18.5,18.75,11400,4.71181048701118,4.77548360170052,4.71181048701118,4.77548360170052,44759.8647232052,0.0,1.0
1994-09-14,18.38,18.62,18.38,18.5,7800,4.68124739196029,4.74237358206206,4.68124739196029,4.71181048701118,30625.1706000878,0.0,1.0
1994-09-15,18.62,18.62,18.25,18.38,8700,4.74237358206206,4.74237358206206,4.64813737232184,4.68124739196029,34158.8441308672,0.0,1.0
1994-09-16,18.25,18.62,18.25,18.62,10700,4.64813737232184,4.74237358206206,4.64813737232184,4.74237358206206,42011.4519770435,0.0,1.0
1994-09-19,18.5,18.5,18.12,18.25,7200,4.71181048701118,4.71181048701118,4.61502735268338,4.64813737232184,28269.3882462349,0.0,1.0
1994-09-20,18.62,18.75,18.5,18.5,11700,4.74237358206206,4.77548360170052,4.71181048701118,4.71181048701118,45937.7559001317,0.0,1.0
1994-09-21,18.38,18.62,18.12,18.62,12800,4.68124739196029,4.74237358206206,4.61502735268338,4.74237358206206,50256.6902155287,0.0,1.0
1994-09-22,18.0,18.38,17.88,18.38,20400,4.5844642576325,4.68124739196029,4.55390116258161,4.68124739196029,80096.6000309988,0.0,1.0
1994-09-23,17.88,18.0,17.62,18.0,5500,4.55390116258161,4.5844642576325,4.4876811233047,4.5844642576325,21594.671576985,0.0,1.0
1994-09-26,18.0,18.0,17.12,17.88,18000,4.69079835916369,4.69079835916369,4.46147043938236,4.6595263701026,69071.3979139715,0.4175,1.0
1994-09-27,18.0,18.12,17.88,18.0,5300,4.69079835916369,4.72207034822479,4.6595263701026,4.69079835916369,20337.6893857805,0.0,1.0
1994-09-28,17.38,18.0,17.38,18.0,9200,4.52922641568139,4.69079835916369,4.52922641568139,4.69079835916369,35303.1589338076,0.0,1.0
1994-09-29,17.88,17.88,17.5,17.5,6300,4.6595263701026,4.6595263701026,4.56049840474248,4.56049840474248,24174.98926989,0.0,1.0
1994-09-30,18.0,18.0,17.75,17.88,6400,4.69079835916369,4.69079835916369,4.62564838195309,4.6595263701026,24558.719258301,0.0,1.0
1994-10-03,17.75,18.0,17.75,18.0,5900,4.62564838195309,4.69079835916369,4.62564838195309,4.69079835916369,22640.0693162462,0.0,1.0
1994-10-04,17.75,18.0,17.75,17.75,5500,4.62564838195309,4.69079835916369,4.62564838195309,4.62564838195309,21105.1493626024,0.0,1.0
1994-10-05,17.0,17.75,16.88,17.75,15300,4.43019845032127,4.62564838195309,4.39892646126018,4.62564838195309,58710.6882268757,0.0,1.0
1994-10-06,16.75,17.12,16.75,17.0,35900,4.36504847311066,4.46147043938236,4.36504847311066,4.43019845032127,137759.065839532,0.0,1.0
1994-10-07,17.0,17.0,16.88,16.88,36500,4.43019845032127,4.43019845032127,4.39892646126018,4.39892646126018,140061.445769998,0.0,1.0
1994-10-10,17.0,17.38,17.0,17.0,23700,4.43019845032127,4.52922641568139,4.43019845032127,4.43019845032127,90944.0072533957,0.0,1.0
1994-10-11,16.75,17.0,16.5,17.0,32900,4.36504847311066,4.43019845032127,4.29989849590005,4.43019845032127,126247.166187203,0.0,1.0
1994-10-12,17.0,17.0,16.75,16.75,12700,4.43019845032127,4.43019845032127,4.36504847311066,4.36504847311066,48733.708528191,0.0,1.0
1994-10-13,16.75,17.0,16.75,17.0,6400,4.36504847311066,4.43019845032127,4.36504847311066,4.43019845032127,24558.719258301,0.0,1.0
1994-10-14,16.62,16.75,16.5,16.75,10200,4.33117048496114,4.36504847311066,4.29989849590005,4.36504847311066,39140.4588179172,0.0,1.0
1994-10-17,16.88,16.88,16.75,16.75,8100,4.39892646126018,4.39892646126018,4.36504847311066,4.36504847311066,31082.1290612871,0.0,1.0
1994-10-18,16.88,17.25,16.88,16.88,24700,4.39892646126018,4.49534842753187,4.39892646126018,4.39892646126018,94781.3071375052,0.0,1.0
1994-10-19,16.75,16.88,16.62,16.88,9200,4.36504847311066,4.39892646126018,4.33117048496114,4.39892646126018,35303.1589338076,0.0,1.0
1994-10-20,16.88,17.0,16.5,16.75,20700,4.39892646126018,4.43019845032127,4.29989849590005,4.36504847311066,79432.1076010671,0.0,1.0
1994-10-21,17.12,17.12,16.88,16.88,5000,4.46147043938236,4.46147043938236,4.39892646126018,4.39892646126018,19186.4994205476,0.0,1.0
1994-10-24,17.12,17.25,17.12,17.12,4900,4.46147043938236,4.49534842753187,4.46147043938236,4.46147043938236,18802.7694321367,0.0,1.0
1994-10-25,16.88,17.12,16.62,17.12,12000,4.39892646126018,4.46147043938236,4.33117048496114,4.46147043938236,46047.5986093143,0.0,1.0
1994-10-26,16.62,16.88,16.5,16.88,9600,4.33117048496114,4.39892646126018,4.29989849590005,4.39892646126018,36838.0788874515,0.0,1.0
1994-10-27,16.62,16.62,16.5,16.62,43100,4.33117048496114,4.33117048496114,4.29989849590005,4.33117048496114,165387.625005121,0.0,1.0
1994-10-28,17.25,17.25,16.75,16.75,7600,4.49534842753187,4.49534842753187,4.36504847311066,4.36504847311066,29163.4791192324,0.0,1.0
1994-10-31,17.62,17.62,17.12,17.25,18400,4.59177039380357,4.59177039380357,4.46147043938236,4.49534842753187,70606.3178676153,0.0,1.0
1994-11-01,17.25,17.5,17.0,17.5,11200,4.49534842753187,4.56049840474248,4.43019845032127,4.56049840474248,42977.7587020267,0.0,1.0
1994-11-02,17.5,17.5,17.25,17.25,12900,4.56049840474248,4.56049840474248,4.49534842753187,4.49534842753187,49501.1685050129,0.0,1.0
1994-11-03,17.38,17.5,17.38,17.5,16800,4.52922641568139,4.56049840474248,4.52922641568139,4.56049840474248,64466.63805304,0.0,1.0
1994-11-04,17.38,17.38,17.25,17.25,56300,4.52922641568139,4.52922641568139,4.49534842753187,4.49534842753187,216039.983475366,0.0,1.0
1994-11-07,17.25,17.25,17.12,17.25,3300,4.49534842753187,4.49534842753187,4.46147043938236,4.49534842753187,12663.0896175614,0.0,1.0
1994-11-08,17.12,17.38,17.0,17.12,16900,4.46147043938236,4.52922641568139,4.43019845032127,4.46147043938236,64850.368041451,0.0,1.0
1994-11-09,17.12,17.38,17.0,17.25,12200,4.46147043938236,4.52922641568139,4.43019845032127,4.49534842753187,46815.0585861362,0.0,1.0
1994-11-10,16.88,17.25,16.75,17.25,5600,4.39892646126018,4.49534842753187,4.36504847311066,4.49534842753187,21488.8793510133,0.0,1.0
1994-11-11,16.62,16.75,16.5,16.75,8900,4.33117048496114,4.36504847311066,4.29989849590005,4.36504847311066,34151.9689685748,0.0,1.0
1994-11-14,16.62,16.88,16.62,16.75,10800,4.33117048496114,4.39892646126018,4.33117048496114,4.36504847311066,41442.8387483829,0.0,1.0
1994-11-15,16.5,16.88,16.5,16.88,10800,4.29989849590005,4.39892646126018,4.29989849590005,4.39892646126018,41442.8387483829,0.0,1.0
1994-11-16,15.88,16.5,15.75,16.5,14500,4.13832655241775,4.29989849590005,4.10444856426823,4.29989849590005,55640.8483195881,0.0,1.0
1994-11-17,16.25,16.38,16.0,16.0,17400,4.23474851868945,4.26862650683896,4.16959854147884,4.16959854147884,66769.0179835057,0.0,1.0
1994-11-18,16.62,16.62,16.25,16.38,10900,4.33117048496114,4.33117048496114,4.23474851868945,4.26862650683896,41826.5687367939,0.0,1.0
1994-11-21,16.38,16.62,16.38,16.5,5800,4.26862650683896,4.33117048496114,4.26862650683896,4.29989849590005,22256.3393278353,0.0,1.0
1994-11-22,16.5,16.62,16.38,16.5,2300,4.29989849590005,4.33117048496114,4.26862650683896,4.29989849590005,8825.78973345192,0.0,1.0
1994-11-23,17.0,17.25,16.38,16.38,17100,4.43019845032127,4.49534842753187,4.26862650683896,4.26862650683896,65617.8280182728,0.0,1.0
1994-11-25,16.88,17.0,16.75,16.88,3600,4.39892646126018,4.43019845032127,4.36504847311066,4.39892646126018,13814.2795827943,0.0,1.0
1994-11-28,17.0,17.0,16.75,17.0,8300,4.43019845032127,4.43019845032127,4.36504847311066,4.43019845032127,31849.589038109,0.0,1.0
1994-11-29,16.88,17.25,16.88,17.25,6900,4.39892646126018,4.49534842753187,4.39892646126018,4.49534842753187,26477.3692003557,0.0,1.0
1994-11-30,17.0,17.0,16.88,16.88,5600,4.43019845032127,4.43019845032127,4.39892646126018,4.39892646126018,21488.8793510133,0.0,1.0
1994-12-01,16.62,17.12,16.62,17.0,13800,4.33117048496114,4.46147043938236,4.33117048496114,4.43019845032127,52954.7384007115,0.0,1.0
1994-12-02,16.5,16.5,16.38,16.5,4200,4.29989849590005,4.29989849590005,4.26862650683896,4.29989849590005,16116.65951326,0.0,1.0
1994-12-05,16.25,16.38,16.25,16.38,5800,4.23474851868945,4.26862650683896,4.23474851868945,4.26862650683896,22256.3393278352,0.0,1.0
1994-12-06,16.12,16.5,16.0,16.25,8100,4.20087053053993,4.29989849590005,4.16959854147884,4.23474851868945,31082.1290612872,0.0,1.0
1994-12-07,16.12,16.5,16.12,16.25,11900,4.20087053053993,4.29989849590005,4.20087053053993,4.23474851868945,45663.8686209034,0.0,1.0
1994-12-08,15.62,16.0,15.38,16.0,17300,4.07057057611872,4.16959854147884,4.00802659799653,4.16959854147884,66385.2879950948,0.0,1.0
1994-12-09,15.75,15.75,15.5,15.62,8400,4.10444856426823,4.10444856426823,4.03929858705763,4.07057057611872,32233.31902652,0.0,1.0
1994-12-12,15.75,16.0,15.62,15.62,5800,4.10444856426823,4.16959854147884,4.07057057611872,4.07057057611872,22256.3393278353,0.0,1.0
1994-12-13,15.75,15.88,15.5,15.88,9600,4.10444856426823,4.13832655241775,4.03929858705763,4.13832655241775,36838.0788874515,0.0,1.0
1994-12-14,15.75,16.0,15.75,15.75,20700,4.10444856426823,4.16959854147884,4.10444856426823,4.10444856426823,79432.1076010672,0.0,1.0
1994-12-15,16.5,16.5,15.88,15.88,8900,4.29989849590005,4.29989849590005,4.13832655241775,4.13832655241775,34151.9689685748,0.0,1.0
1994-12-16,16.25,17.0,16.12,16.62,26300,4.23474851868945,4.43019845032127,4.20087053053993,4.33117048496114,100920.98695208,0.0,1.0
1994-12-19,16.12,16.5,15.62,16.38,23000,4.20087053053993,4.29989849590005,4.07057057611872,4.26862650683896,88257.8973345191,0.0,1.0
1994-12-20,16.0,16.25,16.0,16.25,6200,4.16959854147884,4.23474851868945,4.16959854147884,4.23474851868945,23791.2592814791,0.0,1.0
1994-12-21,15.75,16.0,15.5,16.0,20600,4.10444856426823,4.16959854147884,4.03929858705763,4.16959854147884,79048.3776126563,0.0,1.0
1994-12-22,15.62,15.75,15.5,15.5,37100,4.07057057611872,4.10444856426823,4.03929858705763,4.03929858705763,142363.825700463,0.0,1.0
1994-12-23,15.38,15.5,15.12,15.5,28000,4.11682705993825,4.14894794727197,4.04723180404852,4.14894794727197,104604.831276653,0.4175,1.0
1994-12-27,15.12,15.38,15.0,15.25,13900,4.04723180404852,4.11682705993825,4.01511091671481,4.08202943199339,51928.8269551957,0.0,1.0
1994-12-28,14.88,15.25,14.62,15.25,23400,3.98299002938109,4.08202943199339,3.91339477349136,4.08202943199339,87419.7518526314,0.0,1.0
1994-12-29,15.12,15.38,15.0,15.0,17100,4.04723180404852,4.11682705993825,4.01511091671481,4.01511091671481,63883.6648153846,0.0,1.0
1994-12-30,15.12,15.25,14.75,15.12,33000,4.04723180404852,4.08202943199339,3.94819240143623,4.04723180404852,123284.265433198,0.0,1.0
1995-01-03,16.0,16.0,15.25,15.25,10700,4.28278497782913,4.28278497782913,4.08202943199339,4.08202943199339,39973.9890950067,0.0,1.0
1995-01-04,16.25,16.38,16.0,16.12,7000,4.34970349310771,4.38450112105257,4.28278497782913,4.31490586516284,26151.2078191632,0.0,1.0
1995-01-05,16.38,16.5,16.12,16.12,13200,4.38450112105257,4.41662200838629,4.31490586516284,4.31490586516284,49313.7061732793,0.0,1.0
1995-01-06,16.62,16.62,16.38,16.38,7200,4.44874289572001,4.44874289572001,4.38450112105257,4.38450112105257,26898.385185425,0.0,1.0
1995-01-09,16.5,16.75,16.5,16.75,3300,4.41662200838629,4.48354052366487,4.41662200838629,4.48354052366487,12328.4265433198,0.0,1.0
1995-01-10,16.5,16.62,16.25,16.62,7300,4.41662200838629,4.44874289572001,4.34970349310771,4.44874289572001,27271.9738685559,0.0,1.0
1995-01-11,16.38,16.62,16.38,16.62,8300,4.38450112105257,4.44874289572001,4.38450112105257,4.44874289572001,31007.860699865,0.0,1.0
1995-01-12,16.38,16.5,16.38,16.5,6100,4.38450112105257,4.41662200838629,4.38450112105257,4.41662200838629,22788.9096709851,0.0,1.0
1995-01-13,16.5,16.62,16.38,16.5,10800,4.41662200838629,4.44874289572001,4.38450112105257,4.41662200838629,40347.5777781376,0.0,1.0
1995-01-16,16.38,16.5,16.38,16.38,2200,4.38450112105257,4.41662200838629,4.38450112105257,4.38450112105257,8218.95102887988,0.0,1.0
1995-01-17,16.5,16.75,16.25,16.75,17000,4.41662200838629,4.48354052366487,4.34970349310771,4.48354052366487,63510.0761322536,0.0,1.0
1995-01-18,16.5,16.5,16.12,16.5,25100,4.41662200838629,4.41662200838629,4.31490586516284,4.41662200838629,93770.7594658568,0.0,1.0
1995-01-19,16.12,16.12,15.75,16.12,39100,4.31490586516284,4.31490586516284,4.21586646255055,4.31490586516284,146073.175104184,0.0,1.0
1995-01-20,16.25,16.38,16.25,16.25,4000,4.34970349310771,4.38450112105257,4.34970349310771,4.34970349310771,14943.5473252361,0.0,1.0
1995-01-23,16.0,16.12,15.88,16.12,6000,4.28278497782913,4.31490586516284,4.25066409049541,4.31490586516284,22415.3209878542,0.0,1.0
1995-01-24,16.12,16.12,15.75,15.88,6900,4.31490586516284,4.31490586516284,4.21586646255055,4.25066409049541,25777.6191360324,0.0,1.0
1995-01-25,16.38,16.38,16.12,16.25,5200,4.38450112105257,4.38450112105257,4.31490586516284,4.34970349310771,19426.611522807,0.0,1.0
1995-01-26,16.25,16.5,16.25,16.5,3000,4.34970349310771,4.41662200838629,4.34970349310771,4.41662200838629,11207.6604939271,0.0,1.0
1995-01-27,16.5,16.62,16.5,16.62,2700,4.41662200838629,4.44874289572001,4.41662200838629,4.44874289572001,10086.8944445344,0.0,1.0
1995-01-30,16.62,16.62,16.5,16.5,4500,4.44874289572001,4.44874289572001,4.41662200838629,4.41662200838629,16811.4907408906,0.0,1.0
1995-01-31,16.5,16.5,16.25,16.5,3800,4.41662200838629,4.41662200838629,4.34970349310771,4.41662200838629,14196.3699589743,0.0,1.0
1995-02-01,16.38,16.62,16.38,16.62,12900,4.38450112105257,4.44874289572001,4.38450112105257,4.44874289572001,48192.9401238866,0.0,1.0
1995-02-02,16.5,16.5,16.38,16.5,5100,4.41662200838629,4.41662200838629,4.38450112105257,4.41662200838629,19053.0228396761,0.0,1.0
1995-02-03,16.0,16.5,16.0,16.5,35300,4.28278497782913,4.41662200838629,4.28278497782913,4.41662200838629,131876.805145209,0.0,1.0
1995-02-06,16.12,16.12,16.0,16.0,13200,4.31490586516284,4.31490586516284,4.28278497782913,4.28278497782913,49313.7061732794,0.0,1.0
1995-02-07,16.0,16.25,16.0,16.0,14700,4.28278497782913,4.34970349310771,4.28278497782913,4.28278497782913,54917.5364202428,0.0,1.0
1995-02-08,15.75,16.0,15.62,16.0,22400,4.21586646255055,4.28278497782913,4.18106883460568,4.28278497782913,83683.8650213224,0.0,1.0
1995-02-09,16.0,16.0,15.75,15.75,19900,4.28278497782913,4.28278497782913,4.21586646255055,4.21586646255055,74344.1479430498,0.0,1.0
1995-02-10,16.0,16.12,15.62,16.0,16600,4.28278497782913,4.31490586516284,4.18106883460568,4.28278497782913,62015.72139973,0.0,1.0
1995-02-13,15.5,16.0,15.5,16.0,19000,4.14894794727197,4.28278497782913,4.14894794727197,4.28278497782913,70981.8497948716,0.0,1.0
1995-02-14,15.88,15.88,15.62,15.75,9300,4.25066409049541,4.25066409049541,4.18106883460568,4.21586646255055,34743.747531174,0.0,1.0
1995-02-15,16.12,16.12,15.88,16.0,4000,4.31490586516284,4.31490586516284,4.25066409049541,4.28278497782913,14943.5473252362,0.0,1.0
1995-02-16,15.88,16.0,15.88,16.0,2900,4.25066409049541,4.28278497782913,4.25066409049541,4.28278497782913,10834.0718107962,0.0,1.0
1995-02-17,15.88,16.0,15.75,16.0,3400,4.25066409049541,4.28278497782913,4.21586646255055,4.28278497782913,12702.0152264507,0.0,1.0
1995-02-21,15.75,15.88,14.62,15.88,32100,4.21586646255055,4.25066409049541,3.91339477349136,4.25066409049541,119921.96728502,0.0,1.0
1995-02-22,15.75,15.75,15.5,15.75,12000,4.21586646255055,4.21586646255055,4.14894794727197,4.21586646255055,44830.6419757084,0.0,1.0
1995-02-23,15.88,15.88,15.5,15.75,13100,4.25066409049541,4.25066409049541,4.14894794727197,4.21586646255055,48940.1174901484,0.0,1.0
1995-02-24,15.88,15.88,15.38,15.75,11100,4.25066409049541,4.25066409049541,4.11682705993825,4.21586646255055,41468.3438275303,0.0,1.0
1995-02-27,16.0,16.0,15.75,15.88,12600,4.28278497782913,4.28278497782913,4.21586646255055,4.25066409049541,47072.1740744938,0.0,1.0
1995-02-28,16.12,16.12,15.75,15.88,13400,4.31490586516284,4.31490586516284,4.21586646255055,4.25066409049541,50060.8835395412,0.0,1.0
1995-03-01,16.0,16.12,15.88,16.12,2800,4.28278497782913,4.31490586516284,4.25066409049541,4.31490586516284,10460.4831276653,0.0,1.0
1995-03-02,15.62,16.0,15.62,16.0,43600,4.18106883460568,4.28278497782913,4.18106883460568,4.28278497782913,162884.665845074,0.0,1.0
1995-03-03,15.38,15.88,15.38,15.75,10000,4.11682705993825,4.25066409049541,4.11682705993825,4.21586646255055,37358.8683130904,0.0,1.0
1995-03-06,15.38,15.5,15.38,15.5,9900,4.11682705993825,4.14894794727197,4.11682705993825,4.14894794727197,36985.2796299595,0.0,1.0
1995-03-07,15.5,15.62,15.38,15.5,6400,4.14894794727197,4.18106883460568,4.11682705993825,4.14894794727197,23909.6757203778,0.0,1.0
1995-03-08,15.38,15.62,15.38,15.5,3200,4.11682705993825,4.18106883460568,4.11682705993825,4.14894794727197,11954.8378601889,0.0,1.0
1995-03-09,15.5,15.75,15.38,15.5,20500,4.14894794727197,4.21586646255055,4.11682705993825,4.14894794727197,76585.6800418352,0.0,1.0
1995-03-10,15.38,15.5,15.38,15.38,2100,4.11682705993825,4.14894794727197,4.11682705993825,4.11682705993825,7845.36234574897,0.0,1.0
1995-03-13,15.38,15.5,15.25,15.5,6600,4.11682705993825,4.14894794727197,4.08202943199339,4.14894794727197,24656.8530866396,0.0,1.0
1995-03-14,15.5,15.75,15.25,15.38,5600,4.14894794727197,4.21586646255055,4.08202943199339,4.11682705993825,20920.9662553306,0.0,1.0
1995-03-15,15.88,15.88,15.5,15.5,6800,4.25066409049541,4.25066409049541,4.14894794727197,4.14894794727197,25404.0304529014,0.0,1.0
1995-03-16,15.62,16.0,15.62,16.0,9600,4.18106883460568,4.28278497782913,4.18106883460568,4.28278497782913,35864.5135805668,0.0,1.0
1995-03-17,15.75,15.75,15.5,15.62,6400,4.21586646255055,4.21586646255055,4.14894794727197,4.18106883460568,23909.6757203778,0.0,1.0
1995-03-20,16.0,16.0,15.75,15.75,26200,4.28278497782913,4.28278497782913,4.21586646255055,4.21586646255055,97880.2349802967,0.0,1.0
1995-03-21,16.0,16.0,15.88,16.0,7600,4.28278497782913,4.28278497782913,4.25066409049541,4.28278497782913,28392.7399179487,0.0,1.0
1995-03-22,15.88,16.0,15.88,15.88,9200,4.25066409049541,4.28278497782913,4.25066409049541,4.25066409049541,34370.1588480431,0.0,1.0
1995-03-23,16.0,16.25,16.0,16.0,125800,4.28278497782913,4.34970349310771,4.28278497782913,4.28278497782913,469974.563378676,0.0,1.0
1995-03-24,16.38,16.38,16.0,16.13,101400,4.38450112105257,4.38450112105257,4.28278497782913,4.31758260577399,378818.924694736,0.0,1.0
1995-03-27,16.0,16.0,15.63,15.75,6700,4.39453889834436,4.39453889834436,4.29291518632014,4.32587422805772,24393.913099822,0.4175,1.0
1995-03-28,15.88,16.0,15.75,16.0,9600,4.36157985660677,4.39453889834436,4.32587422805772,4.39453889834436,34952.4725012376,0.0,1.0
1995-03-29,16.0,16.0,15.75,16.0,90500,4.39453889834436,4.39453889834436,4.32587422805772,4.39453889834436,329499.870975208,0.0,1.0
1995-03-30,16.0,16.0,15.88,16.0,9600,4.39453889834436,4.39453889834436,4.36157985660677,4.39453889834436,34952.4725012376,0.0,1.0
1995-03-31,15.88,16.0,15.75,15.75,3000,4.36157985660677,4.39453889834436,4.32587422805772,4.32587422805772,10922.6476566368,0.0,1.0
1995-04-03,15.75,15.88,15.75,15.75,2100,4.32587422805772,4.36157985660677,4.32587422805772,4.32587422805772,7645.85335964573,0.0,1.0
1995-04-04,15.75,15.88,15.63,15.88,5000,4.32587422805772,4.36157985660677,4.29291518632014,4.36157985660677,18204.4127610613,0.0,1.0
1995-04-05,16.13,16.13,15.88,15.88,14400,4.4302445268934,4.4302445268934,4.36157985660677,4.36157985660677,52428.7087518564,0.0,1.0
1995-04-06,16.5,16.5,16.0,16.0,32100,4.53186823891762,4.53186823891762,4.39453889834436,4.39453889834436,116872.329926013,0.0,1.0
1995-04-07,16.38,16.38,16.38,16.38,1500,4.49890919718003,4.49890919718003,4.49890919718003,4.49890919718003,5461.32382831838,0.0,1.0
1995-04-10,16.5,16.5,16.25,16.25,38700,4.53186823891762,4.53186823891762,4.46320356863099,4.46320356863099,140902.154770614,0.0,1.0
1995-04-11,16.5,16.5,16.38,16.38,5700,4.53186823891762,4.53186823891762,4.49890919718003,4.49890919718003,20753.0305476098,0.0,1.0
1995-04-12,16.38,16.63,16.38,16.5,3000,4.49890919718003,4.56757386746666,4.49890919718003,4.53186823891762,10922.6476566368,0.0,1.0
1995-04-13,16.5,16.63,16.5,16.63,3600,4.53186823891762,4.56757386746666,4.53186823891762,4.56757386746666,13107.1771879641,0.0,1.0
1995-04-17,16.25,16.5,16.25,16.5,1900,4.46320356863099,4.53186823891762,4.46320356863099,4.53186823891762,6917.67684920327,0.0,1.0
1995-04-18,16.25,16.5,16.25,16.5,6800,4.46320356863099,4.53186823891762,4.46320356863099,4.53186823891762,24758.0013550433,0.0,1.0
1995-04-19,16.5,16.5,16.25,16.25,7100,4.53186823891762,4.53186823891762,4.46320356863099,4.46320356863099,25850.2661207069,0.0,1.0
1995-04-20,16.25,16.5,16.13,16.5,6000,4.46320356863099,4.53186823891762,4.4302445268934,4.53186823891762,21845.2953132735,0.0,1.0
1995-04-21,16.63,16.63,16.13,16.25,5100,4.56757386746666,4.56757386746666,4.4302445268934,4.46320356863099,18568.5010162825,0.0,1.0
1995-04-24,16.0,16.38,16.0,16.38,3400,4.39453889834436,4.49890919718003,4.39453889834436,4.49890919718003,12379.0006775216,0.0,1.0
1995-04-25,16.13,16.25,16.0,16.13,15600,4.4302445268934,4.46320356863099,4.39453889834436,4.4302445268934,56797.7678145111,0.0,1.0
1995-04-26,15.88,16.25,15.75,16.0,6100,4.36157985660677,4.46320356863099,4.32587422805772,4.39453889834436,22209.3835684947,0.0,1.0
1995-04-27,16.0,16.13,15.88,15.88,3600,4.39453889834436,4.4302445268934,4.36157985660677,4.36157985660677,13107.1771879641,0.0,1.0
1995-04-28,16.25,16.38,16.13,16.13,7000,4.46320356863099,4.49890919718003,4.4302445268934,4.4302445268934,25486.1778654857,0.0,1.0
1995-05-01,16.5,16.63,16.25,16.38,4500,4.53186823891762,4.56757386746666,4.46320356863099,4.49890919718003,16383.9714849551,0.0,1.0
1995-05-02,16.25,16.5,16.0,16.38,9200,4.46320356863099,4.53186823891762,4.39453889834436,4.49890919718003,33496.1194803527,0.0,1.0
1995-05-03,16.38,16.38,16.25,16.38,11600,4.49890919718003,4.49890919718003,4.46320356863099,4.49890919718003,42234.2376056621,0.0,1.0
1995-05-04,16.75,16.75,16.5,16.5,10100,4.60053290920425,4.60053290920425,4.53186823891762,4.53186823891762,36772.9137773437,0.0,1.0
1995-05-05,17.0,17.13,16.75,16.75,5200,4.66919757949088,4.70490320803992,4.60053290920425,4.60053290920425,18932.5892715037,0.0,1.0
1995-05-08,17.38,17.38,16.88,17.0,9200,4.77356787832656,4.77356787832656,4.63623853775329,4.66919757949088,33496.1194803527,0.0,1.0
1995-05-09,18.0,18.0,17.38,17.38,30500,4.9438562606374,4.9438562606374,4.77356787832656,4.77356787832656,111046.917842474,0.0,1.0
1995-05-10,17.88,18.13,17.88,18.13,18500,4.91089721889982,4.97956188918645,4.91089721889982,4.97956188918645,67356.3272159265,0.0,1.0
1995-05-11,18.0,18.13,17.88,18.0,9000,4.9438562606374,4.97956188918645,4.91089721889982,4.9438562606374,32767.9429699102,0.0,1.0
1995-05-12,17.88,18.0,17.75,18.0,21800,4.91089721889982,4.9438562606374,4.87519159035077,4.9438562606374,79371.239638227,0.0,1.0
1995-05-15,17.5,18.0,17.13,18.0,18300,4.80652692006414,4.9438562606374,4.70490320803992,4.9438562606374,66628.1507054841,0.0,1.0
1995-05-16,17.5,17.5,17.38,17.38,5800,4.80652692006414,4.80652692006414,4.77356787832656,4.77356787832656,21117.118802831,0.0,1.0
1995-05-17,17.38,17.75,17.38,17.5,4700,4.77356787832656,4.87519159035077,4.77356787832656,4.80652692006414,17112.1479953976,0.0,1.0
1995-05-18,17.25,17.5,17.25,17.38,6800,4.73786224977751,4.80652692006414,4.73786224977751,4.77356787832656,24758.0013550433,0.0,1.0
1995-05-19,17.5,17.75,17.25,17.25,4100,4.80652692006414,4.87519159035077,4.73786224977751,4.73786224977751,14927.6184640702,0.0,1.0
1995-05-22,17.25,17.38,17.13,17.38,15800,4.73786224977751,4.77356787832656,4.70490320803992,4.77356787832656,57525.9443249535,0.0,1.0
1995-05-23,17.38,17.63,17.25,17.38,11200,4.77356787832656,4.84223254861319,4.73786224977751,4.77356787832656,40777.8845847772,0.0,1.0
1995-05-24,17.38,17.63,17.38,17.5,6500,4.77356787832656,4.84223254861319,4.77356787832656,4.80652692006414,23665.7365893796,0.0,1.0
1995-05-25,17.63,17.63,17.5,17.5,2900,4.84223254861319,4.84223254861319,4.80652692006414,4.80652692006414,10558.5594014155,0.0,1.0
1995-05-26,17.5,17.75,17.38,17.63,8300,4.80652692006414,4.87519159035077,4.77356787832656,4.84223254861319,30219.3251833617,0.0,1.0
1995-05-30,17.75,17.75,17.5,17.63,2000,4.87519159035077,4.87519159035077,4.80652692006414,4.84223254861319,7281.7651044245,0.0,1.0
1995-05-31,17.88,17.88,17.63,17.63,14400,4.91089721889982,4.91089721889982,4.84223254861319,4.84223254861319,52428.7087518563,0.0,1.0
1995-06-01,17.75,17.88,17.63,17.75,6500,4.87519159035077,4.91089721889982,4.84223254861319,4.87519159035077,23665.7365893796,0.0,1.0
1995-06-02,17.88,17.88,17.38,17.63,20200,4.91089721889982,4.91089721889982,4.77356787832656,4.84223254861319,73545.8275546874,0.0,1.0
1995-06-05,17.88,17.88,17.88,17.88,1500,4.91089721889982,4.91089721889982,4.91089721889982,4.91089721889982,5461.32382831837,0.0,1.0
1995-06-06,17.88,17.88,17.75,17.88,1700,4.91089721889982,4.91089721889982,4.87519159035077,4.91089721889982,6189.50033876082,0.0,1.0
1995-06-07,17.5,17.75,17.38,17.75,7300,4.80652692006414,4.87519159035077,4.77356787832656,4.87519159035077,26578.4426311494,0.0,1.0
1995-06-08,17.63,17.75,17.38,17.38,4500,4.84223254861319,4.87519159035077,4.77356787832656,4.77356787832656,16383.9714849551,0.0,1.0
1995-06-09,17.5,17.75,17.38,17.75,5600,4.80652692006414,4.87519159035077,4.77356787832656,4.87519159035077,20388.9422923886,0.0,1.0
1995-06-12,17.75,17.75,17.38,17.63,5700,4.87519159035077,4.87519159035077,4.77356787832656,4.84223254861319,20753.0305476098,0.0,1.0
1995-06-13,17.5,17.63,17.38,17.63,6300,4.80652692006414,4.84223254861319,4.77356787832656,4.84223254861319,22937.5600789372,0.0,1.0
1995-06-14,17.63,17.75,17.38,17.63,13300,4.84223254861319,4.87519159035077,4.77356787832656,4.84223254861319,48423.7379444229,0.0,1.0
1995-06-15,17.5,17.75,17.5,17.75,21500,4.80652692006414,4.87519159035077,4.80652692006414,4.87519159035077,78278.9748725633,0.0,1.0
1995-06-16,17.38,17.63,17.25,17.63,11700,4.77356787832656,4.84223254861319,4.73786224977751,4.84223254861319,42598.3258608833,0.0,1.0
1995-06-19,17.63,17.63,17.25,17.25,5100,4.84223254861319,4.84223254861319,4.73786224977751,4.73786224977751,18568.5010162825,0.0,1.0
1995-06-20,17.38,17.75,17.38,17.75,23200,4.77356787832656,4.87519159035077,4.77356787832656,4.87519159035077,84468.4752113241,0.0,1.0
1995-06-21,17.5,17.63,17.13,17.5,39800,4.80652692006414,4.84223254861319,4.70490320803992,4.80652692006414,144907.125578047,0.0,1.0
1995-06-22,17.75,17.75,17.38,17.5,20700,4.87519159035077,4.87519159035077,4.77356787832656,4.80652692006414,75366.2688307935,0.0,1.0
1995-06-23,17.63,17.75,17.5,17.75,34600,4.84223254861319,4.87519159035077,4.80652692006414,4.87519159035077,125974.536306544,0.0,1.0
1995-06-26,17.75,17.75,17.25,17.25,33900,4.87519159035077,4.87519159035077,4.73786224977751,4.73786224977751,123425.918519995,0.0,1.0
1995-06-27,18.13,18.13,17.63,17.75,29800,4.97956188918645,4.97956188918645,4.84223254861319,4.87519159035077,108498.300055925,0.0,1.0
1995-06-28,17.38,17.63,17.25,17.5,4100,4.88823787770523,4.95855200137763,4.85167453339558,4.92198865706798,14577.4411521585,0.4175,1.0
1995-06-29,17.5,17.75,17.5,17.5,7100,4.92198865706798,4.99230278074038,4.92198865706798,4.92198865706798,25243.8615073964,0.0,1.0
1995-06-30,18.13,18.13,17.5,17.63,21100,5.09918024872243,5.09918024872243,4.92198865706798,4.95855200137763,75020.4898318399,0.0,1.0
1995-07-03,18.25,18.25,18.25,18.25,2600,5.13293102808518,5.13293102808518,5.13293102808518,5.13293102808518,9244.23097453952,0.0,1.0
1995-07-05,18.0,18.13,17.88,18.0,18300,5.06261690441278,5.09918024872243,5.02886612505003,5.06261690441278,65065.1641669512,0.0,1.0
1995-07-06,18.25,18.25,17.88,18.13,22500,5.13293102808518,5.13293102808518,5.02886612505003,5.09918024872243,79998.1526642843,0.0,1.0
1995-07-07,18.0,18.25,17.88,18.25,3200,5.06261690441278,5.13293102808518,5.02886612505003,5.13293102808518,11377.5150455871,0.0,1.0
1995-07-10,18.25,18.38,17.75,17.88,6300,5.13293102808518,5.16949437239483,4.99230278074038,5.02886612505003,22399.4827459996,0.0,1.0
1995-07-11,18.13,18.25,18.0,18.13,16300,5.09918024872243,5.13293102808518,5.06261690441278,5.09918024872243,57954.2172634593,0.0,1.0
1995-07-12,18.0,18.38,18.0,18.25,10500,5.06261690441278,5.16949437239483,5.06261690441278,5.13293102808518,37332.4712433327,0.0,1.0
1995-07-13,17.5,17.75,17.38,17.75,7700,4.92198865706798,4.99230278074038,4.88823787770523,4.99230278074038,27377.145578444,0.0,1.0
1995-07-14,17.38,17.63,17.13,17.38,6500,4.88823787770523,4.95855200137763,4.81792375403283,4.88823787770523,23110.5774363488,0.0,1.0
1995-07-17,17.5,17.5,17.38,17.38,2000,4.92198865706798,4.92198865706798,4.88823787770523,4.88823787770523,7110.94690349194,0.0,1.0
1995-07-18,17.38,17.88,17.38,17.88,22800,4.88823787770523,5.02886612505003,4.88823787770523,5.02886612505003,81064.7946998081,0.0,1.0
1995-07-19,17.5,17.5,17.13,17.13,10800,4.92198865706798,4.92198865706798,4.81792375403283,4.81792375403283,38399.1132788565,0.0,1.0
1995-07-20,17.13,17.25,17.13,17.25,5500,4.81792375403283,4.85167453339558,4.81792375403283,4.85167453339558,19555.1039846028,0.0,1.0
1995-07-21,16.88,17.25,16.88,17.25,23800,4.74760963036043,4.85167453339558,4.74760963036043,4.85167453339558,84620.268151554,0.0,1.0
1995-07-24,16.75,17.0,16.75,17.0,16900,4.71104628605078,4.78136040972318,4.71104628605078,4.78136040972318,60087.5013345069,0.0,1.0
1995-07-25,16.75,16.75,16.0,16.63,98500,4.71104628605078,4.71104628605078,4.50010391503358,4.67729550668803,350214.134996978,0.0,1.0
1995-07-26,16.88,16.88,16.5,16.63,5400,4.74760963036043,4.74760963036043,4.64073216237838,4.67729550668803,19199.5566394282,0.0,1.0
1995-07-27,17.25,17.25,16.88,16.88,4500,4.85167453339558,4.85167453339558,4.74760963036043,4.74760963036043,15999.6305328569,0.0,1.0
1995-07-28,17.63,17.63,17.38,17.38,3700,4.95855200137763,4.95855200137763,4.88823787770523,4.88823787770523,13155.2517714601,0.0,1.0
1995-07-31,17.75,18.0,17.5,17.63,11800,4.99230278074038,5.06261690441278,4.92198865706798,4.95855200137763,41954.5867306024,0.0,1.0
1995-08-01,17.63,17.88,17.63,17.88,15200,4.95855200137763,5.02886612505003,4.95855200137763,5.02886612505003,54043.1964665387,0.0,1.0
1995-08-02,17.88,17.88,17.5,17.75,11100,5.02886612505003,5.02886612505003,4.92198865706798,4.99230278074038,39465.7553143802,0.0,1.0
1995-08-03,17.88,18.0,17.63,18.0,5100,5.02886612505003,5.06261690441278,4.95855200137763,5.06261690441278,18132.9146039044,0.0,1.0
1995-08-04,17.5,17.75,17.38,17.75,5900,4.92198865706798,4.99230278074038,4.88823787770523,4.99230278074038,20977.2933653012,0.0,1.0
1995-08-07,17.0,17.5,16.5,17.5,108100,4.78136040972318,4.92198865706798,4.64073216237838,4.92198865706798,384346.680133739,0.0,1.0
1995-08-08,16.75,17.0,16.63,17.0,49000,4.71104628605078,4.78136040972318,4.67729550668803,4.78136040972318,174218.199135553,0.0,1.0
1995-08-09,16.88,17.0,16.75,16.88,49000,4.74760963036043,4.78136040972318,4.71104628605078,4.74760963036043,174218.199135552,0.0,1.0
1995-08-10,17.0,17.13,16.63,17.0,13300,4.78136040972318,4.81792375403283,4.67729550668803,4.78136040972318,47287.7969082214,0.0,1.0
1995-08-11,17.0,17.13,16.88,17.0,4800,4.78136040972318,4.81792375403283,4.74760963036043,4.78136040972318,17066.2725683807,0.0,1.0
1995-08-14,17.13,17.13,16.88,17.0,12400,4.81792375403283,4.81792375403283,4.74760963036043,4.78136040972318,44087.87080165,0.0,1.0
1995-08-15,16.88,17.0,16.63,17.0,25700,4.74760963036043,4.78136040972318,4.67729550668803,4.78136040972318,91375.6677098714,0.0,1.0
1995-08-16,17.0,17.13,17.0,17.0,18200,4.78136040972318,4.81792375403283,4.78136040972318,4.78136040972318,64709.6168217767,0.0,1.0
1995-08-17,17.25,17.5,17.13,17.25,45800,4.85167453339558,4.92198865706798,4.81792375403283,4.85167453339558,162840.684089965,0.0,1.0
1995-08-18,17.5,17.5,17.25,17.25,21000,4.92198865706798,4.92198865706798,4.85167453339558,4.85167453339558,74664.9424866654,0.0,1.0
1995-08-21,17.5,17.5,17.38,17.5,12900,4.92198865706798,4.92198865706798,4.88823787770523,4.92198865706798,45865.607527523,0.0,1.0
1995-08-22,17.25,17.5,17.25,17.5,15600,4.85167453339558,4.92198865706798,4.85167453339558,4.92198865706798,55465.3858472371,0.0,1.0
1995-08-23,17.13,17.38,17.13,17.38,7800,4.81792375403283,4.88823787770523,4.81792375403283,4.88823787770523,27732.6929236185,0.0,1.0
1995-08-24,17.0,17.13,16.75,17.0,7400,4.78136040972318,4.81792375403283,4.71104628605078,4.78136040972318,26310.5035429202,0.0,1.0
1995-08-25,17.13,17.13,17.0,17.13,21100,4.81792375403283,4.81792375403283,4.78136040972318,4.81792375403283,75020.4898318399,0.0,1.0
1995-08-28,17.0,17.13,16.63,17.13,26400,4.78136040972318,4.81792375403283,4.67729550668803,4.81792375403283,93864.4991260936,0.0,1.0
1995-08-29,17.0,17.0,16.88,16.88,31000,4.78136040972318,4.78136040972318,4.74760963036043,4.74760963036043,110219.677004125,0.0,1.0
1995-08-30,17.13,17.25,17.0,17.0,7100,4.81792375403283,4.85167453339558,4.78136040972318,4.78136040972318,25243.8615073964,0.0,1.0
1995-08-31,17.38,17.5,17.13,17.13,5200,4.88823787770523,4.92198865706798,4.81792375403283,4.81792375403283,18488.461949079,0.0,1.0
1995-09-01,17.25,17.5,17.13,17.25,5900,4.85167453339558,4.92198865706798,4.81792375403283,4.85167453339558,20977.2933653012,0.0,1.0
1995-09-05,17.38,17.38,17.13,17.25,2600,4.88823787770523,4.88823787770523,4.81792375403283,4.85167453339558,9244.23097453952,0.0,1.0
1995-09-06,17.5,17.5,17.25,17.38,7200,4.92198865706798,4.92198865706798,4.85167453339558,4.88823787770523,25599.408852571,0.0,1.0
1995-09-07,17.75,17.75,17.38,17.5,6200,4.99230278074038,4.99230278074038,4.88823787770523,4.92198865706798,22043.935400825,0.0,1.0
1995-09-08,17.63,17.75,17.38,17.63,8000,4.95855200137763,4.99230278074038,4.88823787770523,4.95855200137763,28443.7876139677,0.0,1.0
1995-09-11,17.88,17.88,17.5,17.5,4900,5.02886612505003,5.02886612505003,4.92198865706798,4.92198865706798,17421.8199135552,0.0,1.0
1995-09-12,17.88,17.88,17.75,17.88,15800,5.02886612505003,5.02886612505003,4.99230278074038,5.02886612505003,56176.4805375863,0.0,1.0
1995-09-13,17.63,17.88,17.38,17.88,7700,4.95855200137763,5.02886612505003,4.88823787770523,5.02886612505003,27377.145578444,0.0,1.0
1995-09-14,17.88,18.0,17.75,17.88,11300,5.02886612505003,5.06261690441278,4.99230278074038,5.02886612505003,40176.8500047294,0.0,1.0
1995-09-15,17.88,17.88,17.75,17.75,5100,5.02886612505003,5.02886612505003,4.99230278074038,4.99230278074038,18132.9146039044,0.0,1.0
1995-09-18,17.5,17.88,17.5,17.88,15100,4.92198865706798,5.02886612505003,4.92198865706798,5.02886612505003,53687.6491213641,0.0,1.0
1995-09-19,17.75,17.75,17.5,17.63,23300,4.99230278074038,4.99230278074038,4.92198865706798,4.95855200137763,82842.5314256811,0.0,1.0
1995-09-20,17.63,17.75,17.5,17.75,25900,4.95855200137763,4.99230278074038,4.92198865706798,4.99230278074038,92086.7624002206,0.0,1.0
1995-09-21,17.63,17.63,17.13,17.5,80800,4.95855200137763,4.95855200137763,4.81792375403283,4.92198865706798,287282.254901074,0.0,1.0
1995-09-22,18.0,18.0,17.63,17.63,7200,5.06261690441278,5.06261690441278,4.95855200137763,4.95855200137763,25599.408852571,0.0,1.0
1995-09-25,18.13,18.25,18.0,18.0,15000,5.09918024872243,5.13293102808518,5.06261690441278,5.06261690441278,53332.1017761895,0.0,1.0
1995-09-26,18.13,18.13,17.88,18.0,10800,5.09918024872243,5.09918024872243,5.02886612505003,5.06261690441278,38399.1132788565,0.0,1.0
1995-09-27,17.38,17.63,17.25,17.5,11100,5.00777188794831,5.07980543064031,4.97031444574846,5.04234798844047,38523.7195935933,0.425,1.0
1995-09-28,17.25,17.38,17.13,17.38,7500,4.97031444574846,5.00777188794831,4.9357383452563,5.00777188794831,26029.5402659415,0.0,1.0
1995-09-29,17.63,17.63,17.25,17.25,6500,5.07980543064031,5.07980543064031,4.97031444574846,4.97031444574846,22558.9348971493,0.0,1.0
1995-10-02,17.5,17.63,17.38,17.5,6300,5.04234798844047,5.07980543064031,5.00777188794831,5.04234798844047,21864.8138233908,0.0,1.0
1995-10-03,17.25,17.5,17.25,17.38,7400,4.97031444574846,5.04234798844047,4.97031444574846,5.00777188794831,25682.4797290622,0.0,1.0
1995-10-04,17.63,17.88,17.13,17.25,8800,5.07980543064031,5.15183897333232,4.9357383452563,4.97031444574846,30541.3272453713,0.0,1.0
1995-10-05,17.38,17.5,17.25,17.5,16500,5.00777188794831,5.04234798844047,4.97031444574846,5.04234798844047,57264.9885850711,0.0,1.0
1995-10-06,17.63,17.63,17.38,17.38,17200,5.07980543064031,5.07980543064031,5.00777188794831,5.00777188794831,59694.4123432257,0.0,1.0
1995-10-09,17.63,17.75,17.5,17.75,7900,5.07980543064031,5.11438153113248,5.04234798844047,5.11438153113248,27417.7824134583,0.0,1.0
1995-10-10,17.88,17.88,17.25,17.5,16700,5.15183897333232,5.15183897333232,4.97031444574846,5.04234798844047,57959.1096588296,0.0,1.0
1995-10-11,17.5,17.88,17.5,17.75,5900,5.04234798844047,5.15183897333232,5.04234798844047,5.11438153113248,20476.5716758739,0.0,1.0
1995-10-12,17.5,17.75,17.5,17.63,4000,5.04234798844047,5.11438153113248,5.04234798844047,5.07980543064031,13882.4214751688,0.0,1.0
1995-10-13,17.63,17.63,17.5,17.63,4800,5.07980543064031,5.07980543064031,5.04234798844047,5.07980543064031,16658.9057702025,0.0,1.0
1995-10-16,17.63,17.63,17.38,17.5,14300,5.07980543064031,5.07980543064031,5.00777188794831,5.04234798844047,49629.6567737284,0.0,1.0
1995-10-17,17.75,18.0,17.63,18.0,9100,5.11438153113248,5.18641507382448,5.07980543064031,5.18641507382448,31582.5088560089,0.0,1.0
1995-10-18,17.63,17.75,17.63,17.75,3300,5.07980543064031,5.11438153113248,5.07980543064031,5.11438153113248,11452.9977170142,0.0,1.0
1995-10-19,17.5,17.63,17.5,17.63,22700,5.04234798844047,5.07980543064031,5.04234798844047,5.07980543064031,78782.7418715827,0.0,1.0
1995-10-20,17.75,17.75,17.63,17.63,14000,5.11438153113248,5.11438153113248,5.07980543064031,5.07980543064031,48588.4751630906,0.0,1.0
1995-10-23,17.75,18.0,17.75,17.88,19000,5.11438153113248,5.18641507382448,5.11438153113248,5.15183897333232,65941.5020070516,0.0,1.0
1995-10-24,18.13,18.13,17.63,17.63,11000,5.22387251602433,5.22387251602433,5.07980543064031,5.07980543064031,38176.6590567141,0.0,1.0
1995-10-25,18.13,18.38,18.13,18.25,13600,5.22387251602433,5.29590605871633,5.22387251602433,5.25844861651649,47200.2330155738,0.0,1.0
1995-10-26,18.25,18.25,18.0,18.13,16100,5.25844861651649,5.25844861651649,5.18641507382448,5.22387251602433,55876.7464375543,0.0,1.0
1995-10-27,18.25,18.25,18.0,18.25,11100,5.25844861651649,5.25844861651649,5.18641507382448,5.25844861651649,38523.7195935933,0.0,1.0
1995-10-30,18.25,18.5,18.13,18.13,20900,5.25844861651649,5.3304821592085,5.22387251602433,5.22387251602433,72535.6522077568,0.0,1.0
1995-10-31,18.25,18.38,18.13,18.25,15000,5.25844861651649,5.29590605871633,5.22387251602433,5.25844861651649,52059.0805318829,0.0,1.0
1995-11-01,18.5,18.5,18.25,18.38,13200,5.3304821592085,5.3304821592085,5.25844861651649,5.29590605871633,45811.9908680569,0.0,1.0
1995-11-02,18.63,18.75,18.38,18.75,17700,5.36793960140834,5.40251570190051,5.29590605871633,5.40251570190051,61429.7150276218,0.0,1.0
1995-11-03,18.5,18.75,18.38,18.5,6800,5.3304821592085,5.40251570190051,5.29590605871633,5.3304821592085,23600.1165077869,0.0,1.0
1995-11-06,18.38,18.5,18.25,18.5,4200,5.29590605871633,5.3304821592085,5.25844861651649,5.3304821592085,14576.5425489272,0.0,1.0
1995-11-07,18.5,18.63,18.25,18.25,9600,5.3304821592085,5.36793960140834,5.25844861651649,5.25844861651649,33317.811540405,0.0,1.0
1995-11-08,18.5,18.63,18.38,18.63,5300,5.3304821592085,5.36793960140834,5.29590605871633,5.36793960140834,18394.2084545986,0.0,1.0
1995-11-09,18.75,18.75,18.63,18.63,11300,5.40251570190051,5.40251570190051,5.36793960140834,5.36793960140834,39217.8406673517,0.0,1.0
1995-11-10,18.88,19.13,18.63,18.88,23100,5.43997314410035,5.51200668679235,5.36793960140834,5.43997314410035,80170.9840190996,0.0,1.0
1995-11-13,18.88,19.0,18.75,19.0,16600,5.43997314410035,5.47454924459251,5.40251570190051,5.47454924459251,57612.0491219503,0.0,1.0
1995-11-14,18.88,19.0,18.75,18.75,17600,5.43997314410035,5.47454924459251,5.40251570190051,5.40251570190051,61082.6544907425,0.0,1.0
1995-11-15,18.75,19.13,18.75,18.88,30700,5.40251570190051,5.51200668679235,5.40251570190051,5.43997314410035,106547.58482192,0.0,1.0
1995-11-16,18.63,18.63,18.63,18.63,5400,5.36793960140834,5.36793960140834,5.36793960140834,5.36793960140834,18741.2689914778,0.0,1.0
1995-11-17,18.63,18.75,18.63,18.63,5300,5.36793960140834,5.40251570190051,5.36793960140834,5.36793960140834,18394.2084545986,0.0,1.0
1995-11-20,18.75,18.75,18.63,18.75,6300,5.40251570190051,5.40251570190051,5.36793960140834,5.40251570190051,21864.8138233908,0.0,1.0
1995-11-21,18.63,18.63,18.5,18.63,15600,5.36793960140834,5.36793960140834,5.3304821592085,5.36793960140834,54141.4437531582,0.0,1.0
1995-11-22,18.75,18.88,18.63,18.75,9000,5.40251570190051,5.43997314410035,5.36793960140834,5.40251570190051,31235.4483191297,0.0,1.0
1995-11-24,18.5,18.5,18.5,18.5,3500,5.3304821592085,5.3304821592085,5.3304821592085,5.3304821592085,12147.1187907727,0.0,1.0
1995-11-27,18.75,18.75,18.5,18.5,4300,5.40251570190051,5.40251570190051,5.3304821592085,5.3304821592085,14923.6030858064,0.0,1.0
1995-11-28,18.63,18.75,18.63,18.75,11900,5.36793960140834,5.40251570190051,5.36793960140834,5.40251570190051,41300.2038886271,0.0,1.0
1995-11-29,18.63,18.75,18.63,18.63,2800,5.36793960140834,5.40251570190051,5.36793960140834,5.36793960140834,9717.69503261814,0.0,1.0
1995-11-30,18.63,18.75,18.63,18.63,2300,5.36793960140834,5.40251570190051,5.36793960140834,5.36793960140834,7982.39234822204,0.0,1.0
1995-12-01,18.75,18.75,18.5,18.75,6400,5.40251570190051,5.40251570190051,5.3304821592085,5.40251570190051,22211.87436027,0.0,1.0
1995-12-04,18.88,18.88,18.63,18.63,5800,5.43997314410035,5.43997314410035,5.36793960140834,5.36793960140834,20129.5111389947,0.0,1.0
1995-12-05,18.75,19.0,18.75,18.75,20200,5.40251570190051,5.47454924459251,5.40251570190051,5.40251570190051,70106.2284496022,0.0,1.0
1995-12-06,19.0,19.13,18.75,18.88,13000,5.47454924459251,5.51200668679235,5.40251570190051,5.43997314410035,45117.8697942985,0.0,1.0
1995-12-07,19.0,19.0,19.0,19.0,5900,5.47454924459251,5.47454924459251,5.47454924459251,5.47454924459251,20476.5716758739,0.0,1.0
1995-12-08,19.13,19.25,19.0,19.13,11100,5.51200668679235,5.54658278728452,5.47454924459251,5.51200668679235,38523.7195935933,0.0,1.0
1995-12-11,19.13,19.38,18.88,19.0,10100,5.51200668679235,5.58404022948436,5.43997314410035,5.47454924459251,35053.1142248012,0.0,1.0
1995-12-12,19.13,19.13,18.63,19.0,5300,5.51200668679235,5.51200668679235,5.36793960140834,5.47454924459251,18394.2084545986,0.0,1.0
1995-12-13,19.0,19.13,18.88,18.88,18000,5.47454924459251,5.51200668679235,5.43997314410035,5.43997314410035,62470.8966382594,0.0,1.0
1995-12-14,19.13,19.13,18.75,19.0,6400,5.51200668679235,5.51200668679235,5.40251570190051,5.47454924459251,22211.87436027,0.0,1.0
1995-12-15,19.0,19.13,19.0,19.13,7000,5.47454924459251,5.51200668679235,5.47454924459251,5.51200668679235,24294.2375815453,0.0,1.0
1995-12-18,18.75,19.0,18.63,19.0,7400,5.40251570190051,5.47454924459251,5.36793960140834,5.47454924459251,25682.4797290622,0.0,1.0
1995-12-19,18.75,18.75,18.63,18.63,10800,5.40251570190051,5.40251570190051,5.36793960140834,5.36793960140834,37482.5379829556,0.0,1.0
1995-12-20,19.0,19.63,18.75,18.75,36500,5.47454924459251,5.65607377217637,5.40251570190051,5.40251570190051,126677.095960915,0.0,1.0
1995-12-21,19.25,19.75,19.13,19.13,39100,5.54658278728452,5.69064987266853,5.51200668679235,5.51200668679235,135700.669919775,0.0,1.0
1995-12-22,19.25,19.5,19.25,19.38,11100,5.54658278728452,5.61861632997653,5.54658278728452,5.58404022948436,38523.7195935933,0.0,1.0
1995-12-26,19.5,19.5,19.25,19.25,4700,5.61861632997653,5.61861632997653,5.54658278728452,5.54658278728452,16311.8452333233,0.0,1.0
1995-12-27,19.13,19.13,18.88,19.0,7700,5.63446370936877,5.63446370936877,5.56082983966975,5.59617409712528,26142.8607224985,0.425,1.0
1995-12-28,19.13,19.13,19.0,19.13,6300,5.63446370936877,5.63446370936877,5.59617409712528,5.63446370936877,21389.6133184079,0.0,1.0
1995-12-29,19.25,19.25,19.13,19.13,9900,5.6698079668243,5.6698079668243,5.63446370936877,5.63446370936877,33612.2495003552,0.0,1.0
1996-01-02,19.0,19.25,19.0,19.12,6700,5.59617409712528,5.6698079668243,5.59617409712528,5.63151835458081,22747.6840052909,0.0,1.0
1996-01-03,19.38,19.38,19.0,19.12,13400,5.70809757906778,5.70809757906778,5.59617409712528,5.63151835458081,45495.3680105819,0.0,1.0
1996-01-04,19.0,19.25,19.0,19.125,15800,5.59617409712528,5.6698079668243,5.59617409712528,5.63299103197479,53643.7921318801,0.0,1.0
1996-01-05,19.375,19.375,19.0,19.125,42900,5.7066249016738,5.7066249016738,5.59617409712528,5.63299103197479,145653.081168206,0.0,1.0
1996-01-08,19.12,19.12,19.12,19.12,2600,5.63151835458081,5.63151835458081,5.63151835458081,5.63151835458081,8827.45946473975,0.0,1.0
1996-01-09,18.88,19.25,18.88,19.0,120500,5.56082983966975,5.6698079668243,5.56082983966975,5.59617409712528,409118.794423516,0.0,1.0
1996-01-10,19.125,19.125,19.125,19.125,5700,5.63299103197479,5.63299103197479,5.63299103197479,5.63299103197479,19352.5072880833,0.0,1.0
1996-01-11,18.875,19.25,18.875,19.0,6800,5.55935716227577,5.6698079668243,5.55935716227577,5.59617409712528,23087.2016770117,0.0,1.0
1996-01-12,18.75,19.0,18.75,19.0,8200,5.52254022742626,5.59617409712528,5.52254022742626,5.59617409712528,27840.4490811023,0.0,1.0
1996-01-15,19.12,19.12,18.88,19.0,3400,5.63151835458081,5.63151835458081,5.56082983966975,5.59617409712528,11543.6008385058,0.0,1.0
1996-01-16,19.12,19.12,18.75,19.0,72000,5.63151835458081,5.63151835458081,5.52254022742626,5.59617409712528,244452.723638947,0.0,1.0
1996-01-17,19.125,19.125,18.875,19.0,23800,5.63299103197479,5.63299103197479,5.55935716227577,5.59617409712528,80805.2058695408,0.0,1.0
1996-01-18,19.125,19.125,18.75,19.0,20000,5.63299103197479,5.63299103197479,5.52254022742626,5.59617409712528,67903.5343441519,0.0,1.0
1996-01-19,19.0,19.375,19.0,19.25,54800,5.59617409712528,5.7066249016738,5.59617409712528,5.6698079668243,186055.684102976,0.0,1.0
1996-01-22,19.5,19.75,19.5,19.75,11200,5.74344183652331,5.81707570622233,5.74344183652331,5.81707570622233,38025.9792327251,0.0,1.0
1996-01-23,19.38,19.75,19.38,19.75,70800,5.70809757906778,5.81707570622233,5.70809757906778,5.81707570622233,240378.511578298,0.0,1.0
1996-01-24,19.5,19.75,19.5,19.75,14700,5.74344183652331,5.81707570622233,5.74344183652331,5.81707570622233,49909.0977429517,0.0,1.0
1996-01-25,19.375,19.75,19.375,19.75,20500,5.7066249016738,5.81707570622233,5.7066249016738,5.81707570622233,69601.1227027558,0.0,1.0
1996-01-26,19.625,19.75,19.5,19.5,22800,5.78025877137282,5.81707570622233,5.74344183652331,5.74344183652331,77410.0291523333,0.0,1.0
1996-01-29,19.62,19.88,19.62,19.62,24700,5.77878609397884,5.85536531846582,5.77878609397884,5.77878609397884,83860.8649150277,0.0,1.0
1996-01-30,19.88,19.88,19.62,19.62,65000,5.85536531846582,5.85536531846582,5.77878609397884,5.77878609397884,220686.486618494,0.0,1.0
1996-01-31,19.625,19.875,19.625,19.625,34400,5.78025877137282,5.85389264107184,5.78025877137282,5.78025877137282,116794.079071941,0.0,1.0
1996-02-01,19.875,19.875,19.625,19.625,43100,5.85389264107184,5.85389264107184,5.78025877137282,5.78025877137282,146332.116511647,0.0,1.0
1996-02-02,20.0,20.125,19.75,19.875,39400,5.89070957592135,5.92752651077085,5.81707570622233,5.85389264107184,133769.962657979,0.0,1.0
1996-02-05,20.0,20.125,19.875,20.125,15400,5.89070957592135,5.92752651077085,5.85389264107184,5.92752651077085,52285.721444997,0.0,1.0
1996-02-06,20.0,20.125,19.875,20.0,22600,5.89070957592135,5.92752651077085,5.85389264107184,5.89070957592135,76730.9938088917,0.0,1.0
1996-02-07,19.875,20.0,19.875,20.0,12600,5.85389264107184,5.89070957592135,5.85389264107184,5.89070957592135,42779.2266368157,0.0,1.0
1996-02-08,20.5,20.625,20.125,20.125,74300,6.03797731531938,6.07479425016889,5.92752651077085,5.92752651077085,252261.630088525,0.0,1.0
1996-02-09,20.75,20.75,20.25,20.375,44200,6.1116111850184,6.1116111850184,5.96434344562036,6.00116038046987,150066.810900576,0.0,1.0
1996-02-12,21.0,21.0,20.625,20.75,29300,6.18524505471741,6.18524505471741,6.07479425016889,6.1116111850184,99478.6778141827,0.0,1.0
1996-02-13,21.0,21.25,20.875,21.125,57300,6.18524505471741,6.25887892441643,6.1484281198679,6.22206198956692,194543.625895996,0.0,1.0
1996-02-14,21.125,21.25,20.75,21.25,36800,6.22206198956692,6.25887892441643,6.1116111850184,6.25887892441643,124942.50319324,0.0,1.0
1996-02-15,20.875,21.125,20.5,21.0,60700,6.1484281198679,6.22206198956692,6.03797731531938,6.18524505471741,206087.226734501,0.0,1.0
1996-02-16,20.75,21.0,20.625,20.75,25100,6.1116111850184,6.18524505471741,6.07479425016889,6.1116111850184,85218.9356019107,0.0,1.0
1996-02-20,20.625,20.875,20.25,20.625,15300,6.07479425016889,6.1484281198679,5.96434344562036,6.07479425016889,51946.2037732762,0.0,1.0
1996-02-21,20.75,20.875,20.625,20.75,11400,6.1116111850184,6.1484281198679,6.07479425016889,6.1116111850184,38705.0145761666,0.0,1.0
1996-02-22,20.75,21.125,20.75,21.0,19700,6.1116111850184,6.22206198956692,6.1116111850184,6.18524505471741,66884.9813289897,0.0,1.0
1996-02-23,20.875,21.0,20.625,20.875,5400,6.1484281198679,6.18524505471741,6.07479425016889,6.1484281198679,18333.954272921,0.0,1.0
1996-02-26,20.5,20.875,20.25,20.75,18400,6.03797731531938,6.1484281198679,5.96434344562036,6.1116111850184,62471.2515966198,0.0,1.0
1996-02-27,20.375,20.625,20.0,20.625,25800,6.00116038046987,6.07479425016889,5.89070957592135,6.07479425016889,87595.559303956,0.0,1.0
1996-02-28,20.125,20.375,19.75,20.375,49200,5.92752651077085,6.00116038046987,5.81707570622233,6.00116038046987,167042.694486614,0.0,1.0
1996-02-29,20.25,20.25,20.0,20.0,16000,5.96434344562036,5.96434344562036,5.89070957592135,5.89070957592135,54322.8274753216,0.0,1.0
1996-03-01,19.88,20.25,19.88,20.25,6900,5.85536531846582,5.96434344562036,5.85536531846582,5.96434344562036,23426.7193487324,0.0,1.0
1996-03-04,19.75,20.0,19.62,20.0,21700,5.81707570622233,5.89070957592135,5.77878609397884,5.89070957592135,73675.3347634049,0.0,1.0
1996-03-05,19.88,20.0,19.75,19.88,41400,5.85536531846582,5.89070957592135,5.81707570622233,5.85536531846582,140560.316092395,0.0,1.0
1996-03-06,19.75,20.0,19.625,20.0,19500,5.81707570622233,5.89070957592135,5.78025877137282,5.89070957592135,66205.9459855482,0.0,1.0
1996-03-07,19.875,20.0,19.75,19.875,11400,5.85389264107184,5.89070957592135,5.81707570622233,5.85389264107184,38705.0145761666,0.0,1.0
1996-03-08,20.25,20.5,19.875,19.875,37000,5.96434344562036,6.03797731531938,5.85389264107184,5.85389264107184,125621.538536681,0.0,1.0
1996-03-11,20.0,20.25,19.88,19.88,4600,5.89070957592135,5.96434344562036,5.85536531846582,5.85536531846582,15617.8128991549,0.0,1.0
1996-03-12,19.75,20.5,19.75,20.38,21700,5.81707570622233,6.03797731531938,5.81707570622233,6.00263305786385,73675.3347634049,0.0,1.0
1996-03-13,20.0,20.25,19.875,19.875,13400,5.89070957592135,5.96434344562036,5.85389264107184,5.85389264107184,45495.3680105818,0.0,1.0
1996-03-14,19.75,20.5,19.75,20.375,6700,5.81707570622233,6.03797731531938,5.81707570622233,6.00116038046987,22747.6840052909,0.0,1.0
1996-03-15,20.5,20.625,19.75,19.875,2600,6.03797731531938,6.07479425016889,5.81707570622233,5.85389264107184,8827.45946473976,0.0,1.0
1996-03-18,20.88,20.88,20.62,20.75,14300,6.14990079726188,6.14990079726188,6.07332157277491,6.1116111850184,48551.0270560687,0.0,1.0
1996-03-19,20.62,20.88,20.62,20.88,6700,6.07332157277491,6.14990079726188,6.07332157277491,6.14990079726188,22747.6840052909,0.0,1.0
1996-03-20,20.875,20.875,20.625,20.75,6700,6.1484281198679,6.1484281198679,6.07479425016889,6.1116111850184,22747.6840052909,0.0,1.0
1996-03-21,20.625,20.875,20.625,20.875,17000,6.07479425016889,6.1484281198679,6.07479425016889,6.1484281198679,57718.0041925292,0.0,1.0
1996-03-22,20.625,20.75,20.625,20.625,12800,6.07479425016889,6.1116111850184,6.07479425016889,6.07479425016889,43458.2619802572,0.0,1.0
1996-03-25,20.25,20.38,20.25,20.25,3200,5.96434344562036,6.00263305786385,5.96434344562036,5.96434344562036,10864.5654950643,0.0,1.0
1996-03-26,20.75,20.75,20.38,20.38,9500,6.1116111850184,6.1116111850184,6.00263305786385,6.00263305786385,32254.1788134722,0.0,1.0
1996-03-27,20.25,20.375,20.25,20.25,9100,6.08952102410869,6.12711066005998,6.08952102410869,6.08952102410869,30261.0007043981,0.425,1.0
1996-03-28,20.75,20.75,20.375,20.375,6400,6.23987956791385,6.23987956791385,6.12711066005998,6.12711066005998,21282.4620338624,0.0,1.0
1996-03-29,20.25,20.5,20.25,20.375,15100,6.08952102410869,6.16470029601127,6.08952102410869,6.12711066005998,50213.3088611441,0.0,1.0
1996-04-01,20.38,20.62,20.25,20.5,12900,6.12861424549803,6.2007863465245,6.08952102410869,6.16470029601127,42897.4625370039,0.0,1.0
1996-04-02,20.375,20.625,20.25,20.5,2400,6.12711066005998,6.20228993196256,6.08952102410869,6.16470029601127,7980.92326269839,0.0,1.0
1996-04-03,20.75,20.75,20.5,20.5,6600,6.23987956791385,6.23987956791385,6.16470029601127,6.16470029601127,21947.5389724206,0.0,1.0
1996-04-04,20.625,20.625,20.375,20.625,4000,6.20228993196256,6.20228993196256,6.12711066005998,6.20228993196256,13301.538771164,0.0,1.0
1996-04-08,20.38,20.38,20.25,20.38,7500,6.12861424549803,6.12861424549803,6.08952102410869,6.12861424549803,24940.3851959325,0.0,1.0
1996-04-09,20.375,20.375,20.25,20.375,6300,6.12711066005998,6.12711066005998,6.08952102410869,6.12711066005998,20949.9235645833,0.0,1.0
1996-04-10,20.375,20.5,20.25,20.5,69100,6.12711066005998,6.16470029601127,6.08952102410869,6.16470029601127,229784.082271858,0.0,1.0
1996-04-11,20.375,20.75,20.125,20.375,8400,6.12711066005998,6.23987956791385,6.0519313881574,6.12711066005998,27933.2314194444,0.0,1.0
1996-04-12,20.125,20.375,20.0,20.25,3600,6.0519313881574,6.12711066005998,6.01434175220612,6.08952102410869,11971.3848940476,0.0,1.0
1996-04-15,20.25,20.75,20.25,20.75,11500,6.08952102410869,6.23987956791385,6.08952102410869,6.23987956791385,38241.9239670965,0.0,1.0
1996-04-16,20.25,20.75,20.25,20.75,6900,6.08952102410869,6.23987956791385,6.08952102410869,6.23987956791385,22945.1543802579,0.0,1.0
1996-04-17,20.125,20.5,20.125,20.5,16600,6.0519313881574,6.16470029601127,6.0519313881574,6.16470029601127,55201.3859003306,0.0,1.0
1996-04-18,19.75,20.375,19.625,20.125,4200,5.93916248030354,6.12711066005998,5.90157284435225,6.0519313881574,13966.6157097222,0.0,1.0
1996-04-19,19.75,20.0,19.625,19.75,8900,5.93916248030354,6.01434175220612,5.90157284435225,5.93916248030354,29595.9237658399,0.0,1.0
1996-04-22,20.38,20.38,20.25,20.38,6900,6.12861424549803,6.12861424549803,6.08952102410869,6.12861424549803,22945.1543802579,0.0,1.0
1996-04-23,20.375,20.375,20.25,20.375,7500,6.12711066005998,6.12711066005998,6.08952102410869,6.12711066005998,24940.3851959325,0.0,1.0
1996-04-24,20.0,20.375,20.0,20.25,6400,6.01434175220612,6.12711066005998,6.01434175220612,6.08952102410869,21282.4620338624,0.0,1.0
1996-04-25,20.0,20.125,20.0,20.0,8100,6.01434175220612,6.0519313881574,6.01434175220612,6.01434175220612,26935.6160116071,0.0,1.0
1996-04-26,19.875,20.125,19.875,20.125,16400,5.97675211625483,6.0519313881574,5.97675211625483,6.0519313881574,54536.3089617723,0.0,1.0
1996-04-29,20.38,20.75,20.25,20.38,11400,6.12861424549803,6.23987956791385,6.08952102410869,6.12861424549803,37909.3854978174,0.0,1.0
1996-04-30,20.375,20.75,20.25,20.375,11700,6.12711066005998,6.23987956791385,6.08952102410869,6.12711066005998,38907.0009056547,0.0,1.0
1996-05-01,20.625,20.625,20.25,20.25,8300,6.20228993196256,6.20228993196256,6.08952102410869,6.08952102410869,27600.6929501653,0.0,1.0
1996-05-02,20.38,20.88,20.25,20.88,14000,6.12861424549803,6.27897278930318,6.08952102410869,6.27897278930318,46555.385699074,0.0,1.0
1996-05-03,20.875,20.875,20.5,20.5,4500,6.27746920386513,6.27746920386513,6.16470029601127,6.16470029601127,14964.2311175595,0.0,1.0
1996-05-06,20.38,20.5,20.38,20.38,6600,6.12861424549803,6.16470029601127,6.12861424549803,6.12861424549803,21947.5389724206,0.0,1.0
1996-05-07,20.12,20.38,20.12,20.38,11900,6.05042780271935,6.12861424549803,6.05042780271935,6.12861424549803,39572.0778442129,0.0,1.0
1996-05-08,20.375,20.5,20.375,20.375,62700,6.12711066005998,6.16470029601127,6.12711066005998,6.12711066005998,208501.620237996,0.0,1.0
1996-05-09,20.125,20.375,20.125,20.375,10600,6.0519313881574,6.12711066005998,6.0519313881574,6.12711066005998,35249.0777435846,0.0,1.0
1996-05-10,19.875,20.0,19.375,20.0,1800,5.97675211625483,6.01434175220612,5.82639357244967,6.01434175220612,5985.69244702379,0.0,1.0
1996-05-13,20.12,20.5,20.12,20.5,2300,6.05042780271935,6.16470029601127,6.05042780271935,6.16470029601127,7648.3847934193,0.0,1.0
1996-05-14,20.25,20.38,20.0,20.0,26200,6.08952102410869,6.12861424549803,6.01434175220612,6.01434175220612,87125.0789511241,0.0,1.0
1996-05-15,20.125,20.5,20.125,20.5,5400,6.0519313881574,6.16470029601127,6.0519313881574,6.16470029601127,17957.0773410714,0.0,1.0
1996-05-16,20.25,20.375,20.0,20.0,8500,6.08952102410869,6.12711066005998,6.01434175220612,6.01434175220612,28265.7698887235,0.0,1.0
1996-05-17,20.25,20.5,20.125,20.375,3900,6.08952102410869,6.16470029601127,6.0519313881574,6.12711066005998,12969.0003018849,0.0,1.0
1996-05-20,20.62,20.75,20.38,20.38,36100,6.2007863465245,6.23987956791385,6.12861424549803,6.12861424549803,120046.387409755,0.0,1.0
1996-05-21,20.75,20.75,20.62,20.62,14500,6.23987956791385,6.23987956791385,6.2007863465245,6.2007863465245,48218.0780454694,0.0,1.0
1996-05-22,20.625,20.75,20.375,20.375,11100,6.20228993196256,6.23987956791385,6.12711066005998,6.12711066005998,36911.77008998,0.0,1.0
1996-05-23,20.75,20.75,20.625,20.625,13500,6.23987956791385,6.23987956791385,6.20228993196256,6.20228993196256,44892.6933526784,0.0,1.0
1996-05-24,20.75,20.875,20.75,20.875,8600,6.23987956791385,6.27746920386513,6.23987956791385,6.27746920386513,28598.3083580025,0.0,1.0
1996-05-28,20.75,21.0,20.62,20.88,24600,6.23987956791385,6.31505883981642,6.2007863465245,6.27897278930318,81804.4634426585,0.0,1.0
1996-05-29,20.88,21.12,20.62,20.62,15700,6.27897278930318,6.35114489032966,6.2007863465245,6.2007863465245,52208.5396768187,0.0,1.0
1996-05-30,20.75,21.0,20.625,20.875,19400,6.23987956791385,6.31505883981642,6.20228993196256,6.27746920386513,64512.4630401453,0.0,1.0
1996-05-31,20.875,21.125,20.625,20.625,8200,6.27746920386513,6.35264847576771,6.20228993196256,6.20228993196256,27268.1544808862,0.0,1.0
1996-06-03,20.88,20.88,20.5,20.75,10900,6.27897278930318,6.27897278930318,6.16470029601127,6.23987956791385,36246.6931514219,0.0,1.0
1996-06-04,20.875,20.875,20.5,20.75,10500,6.27746920386513,6.27746920386513,6.16470029601127,6.23987956791385,34916.5392743055,0.0,1.0
1996-06-05,20.625,20.875,20.625,20.875,15800,6.20228993196256,6.27746920386513,6.20228993196256,6.27746920386513,52541.0781460977,0.0,1.0
1996-06-06,21.0,21.25,20.75,21.0,7800,6.31505883981642,6.390238111719,6.23987956791385,6.31505883981642,25938.0006037698,0.0,1.0
1996-06-07,20.625,21.125,20.625,21.0,6200,6.20228993196256,6.35264847576771,6.20228993196256,6.31505883981642,20617.3850953042,0.0,1.0
1996-06-10,21.25,21.5,21.0,21.0,38600,6.390238111719,6.46541738362157,6.31505883981642,6.31505883981642,128359.849141732,0.0,1.0
1996-06-11,21.0,21.5,20.88,21.38,64100,6.31505883981642,6.46541738362157,6.27897278930318,6.42933133310834,213157.158807903,0.0,1.0
1996-06-12,21.0,21.5,20.875,21.375,39400,6.31505883981642,6.46541738362157,6.27746920386513,6.42782774767029,131020.156895965,0.0,1.0
1996-06-13,21.25,21.5,21.0,21.0,16600,6.390238111719,6.46541738362157,6.31505883981642,6.31505883981642,55201.3859003305,0.0,1.0
1996-06-14,21.25,21.375,21.25,21.25,29900,6.390238111719,6.42782774767029,6.390238111719,6.390238111719,99429.0023144508,0.0,1.0
1996-06-17,21.25,21.38,21.25,21.38,4200,6.390238111719,6.42933133310834,6.390238111719,6.42933133310834,13966.6157097222,0.0,1.0
1996-06-18,21.25,21.375,21.25,21.375,36800,6.390238111719,6.42782774767029,6.390238111719,6.42782774767029,122374.156694709,0.0,1.0
1996-06-19,21.5,22.0,21.375,21.375,43300,6.46541738362157,6.61577592742673,6.42782774767029,6.42782774767029,143989.15719785,0.0,1.0
1996-06-20,21.875,22.0,21.625,21.625,48500,6.57818629147544,6.61577592742673,6.50300701957286,6.50300701957286,161281.157600363,0.0,1.0
1996-06-21,22.25,22.25,21.75,21.875,20100,6.6909551993293,6.6909551993293,6.54059665552415,6.57818629147544,66840.2323250991,0.0,1.0
1996-06-24,22.38,22.5,21.88,21.88,15200,6.73004842071864,6.76613447123188,6.57968987691349,6.57968987691349,50545.8473304232,0.0,1.0
1996-06-25,22.375,22.5,21.875,21.875,38200,6.72854483528059,6.76613447123188,6.57818629147544,6.57818629147544,127029.695264616,0.0,1.0
1996-06-26,22.0,22.5,22.0,22.375,70000,6.74358068966111,6.8968438871534,6.74358068966111,6.85852808778033,228365.325614187,0.425,1.0
1996-06-27,22.0,22.375,21.75,22.0,16300,6.74358068966111,6.85852808778033,6.66694909091496,6.74358068966111,53176.4972501606,0.0,1.0
1996-06-28,21.625,22.0,21.375,21.875,39500,6.62863329154188,6.74358068966111,6.55200169279573,6.70526489028803,128863.290882291,0.0,1.0
1996-07-01,21.88,21.88,21.38,21.38,15400,6.70679752226295,6.70679752226295,6.55353432477066,6.55353432477066,50240.3716351211,0.0,1.0
1996-07-02,22.0,22.0,21.62,22.0,14800,6.74358068966111,6.74358068966111,6.62710065956696,6.74358068966111,48282.954558428,0.0,1.0
1996-07-03,21.875,21.875,21.375,21.375,13600,6.70526489028803,6.70526489028803,6.55200169279573,6.55200169279573,44368.120405042,0.0,1.0
1996-07-05,22.375,22.5,21.75,21.875,4900,6.85852808778033,6.8968438871534,6.66694909091496,6.70526489028803,15985.5727929931,0.0,1.0
1996-07-08,22.38,22.38,22.0,22.25,9500,6.86006071975525,6.86006071975525,6.74358068966111,6.82021228840726,30992.4370476396,0.0,1.0
1996-07-09,22.12,22.12,21.62,22.12,15400,6.78036385705926,6.78036385705926,6.62710065956696,6.78036385705926,50240.371635121,0.0,1.0
1996-07-10,22.375,22.375,22.0,22.25,13400,6.85852808778033,6.85852808778033,6.74358068966111,6.82021228840726,43715.6480461443,0.0,1.0
1996-07-11,22.125,22.125,21.625,22.125,16900,6.78189648903418,6.78189648903418,6.62863329154188,6.78189648903418,55133.9143268536,0.0,1.0
1996-07-12,22.125,22.375,21.875,22.125,9900,6.78189648903418,6.85852808778033,6.70526489028803,6.78189648903418,32297.381765435,0.0,1.0
1996-07-15,21.88,21.88,21.62,21.75,4000,6.70679752226295,6.70679752226295,6.62710065956696,6.66694909091496,13049.4471779535,0.0,1.0
1996-07-16,22.12,22.12,21.88,22.0,16300,6.78036385705926,6.78036385705926,6.70679752226295,6.74358068966111,53176.4972501606,0.0,1.0
1996-07-17,21.875,21.875,21.625,21.75,12000,6.70526489028803,6.70526489028803,6.62863329154188,6.66694909091496,39148.3415338606,0.0,1.0
1996-07-18,22.125,22.125,21.875,22.0,7400,6.78189648903418,6.78189648903418,6.70526489028803,6.74358068966111,24141.477279214,0.0,1.0
1996-07-19,22.125,22.125,22.0,22.0,46300,6.78189648903418,6.78189648903418,6.74358068966111,6.74358068966111,151047.351084812,0.0,1.0
1996-07-22,23.12,23.12,22.5,22.5,44400,7.08689025204385,7.08689025204385,6.8968438871534,6.8968438871534,144848.863675284,0.0,1.0
1996-07-23,22.75,23.12,22.62,23.12,29400,6.97347548589955,7.08689025204385,6.93362705455156,7.08689025204385,95913.4367579585,0.0,1.0
1996-07-24,23.125,23.125,22.5,22.5,16000,7.08842288401878,7.08842288401878,6.8968438871534,6.8968438871534,52197.7887118141,0.0,1.0
1996-07-25,22.75,23.125,22.625,23.125,12600,6.97347548589955,7.08842288401878,6.93515968652648,7.08842288401878,41105.7586105536,0.0,1.0
1996-07-26,22.625,22.875,22.375,22.875,16200,6.93515968652648,7.01179128527263,6.85852808778033,7.01179128527263,52850.2610707118,0.0,1.0
1996-07-29,23.38,23.38,23.12,23.12,50000,7.16658711473985,7.16658711473985,7.08689025204385,7.08689025204385,163118.089724419,0.0,1.0
1996-07-30,22.88,23.38,22.62,23.38,41800,7.01332391724755,7.16658711473985,6.93362705455156,7.16658711473985,136366.723009614,0.0,1.0
1996-07-31,23.375,23.375,23.125,23.125,43800,7.16505448276493,7.16505448276493,7.08842288401878,7.08842288401878,142891.446598591,0.0,1.0
1996-08-01,22.875,23.375,22.625,23.375,18300,7.01179128527263,7.16505448276493,6.93515968652648,7.16505448276493,59701.2208391373,0.0,1.0
1996-08-02,23.25,23.25,22.62,22.75,41500,7.12673868339185,7.12673868339185,6.93362705455156,6.97347548589955,135388.014471268,0.0,1.0
1996-08-05,23.0,23.25,22.88,23.12,28700,7.0501070846457,7.12673868339185,7.01332391724755,7.08689025204385,93629.7835018166,0.0,1.0
1996-08-06,22.88,23.12,22.75,23.12,15000,7.01332391724755,7.08689025204385,6.97347548589955,7.08689025204385,48935.4269173257,0.0,1.0
1996-08-07,23.0,23.25,22.875,23.125,9800,7.0501070846457,7.12673868339185,7.01179128527263,7.08842288401878,31971.1455859861,0.0,1.0
1996-08-08,22.875,23.125,22.75,23.125,10300,7.01179128527263,7.08842288401878,6.97347548589955,7.08842288401878,33602.3264832303,0.0,1.0
1996-08-09,22.875,22.875,22.75,22.875,557500,7.01179128527263,7.01179128527263,6.97347548589955,7.01179128527263,1818766.70042727,0.0,1.0
1996-08-12,22.75,22.75,22.62,22.62,125700,6.97347548589955,6.97347548589955,6.93362705455156,6.93362705455156,410078.87756719,0.0,1.0
1996-08-13,22.75,22.75,22.62,22.75,68100,6.97347548589955,6.97347548589955,6.93362705455156,6.97347548589955,222166.838204659,0.0,1.0
1996-08-14,22.75,22.75,22.625,22.625,79800,6.97347548589955,6.97347548589955,6.93515968652648,6.93515968652648,260336.471200173,0.0,1.0
1996-08-15,22.75,22.75,22.625,22.75,211600,6.97347548589955,6.97347548589955,6.93515968652648,6.97347548589955,690315.755713742,0.0,1.0
1996-08-16,23.0,23.0,22.625,22.625,139800,7.0501070846457,7.0501070846457,6.93515968652648,6.93515968652648,456078.178869476,0.0,1.0
1996-08-19,24.0,24.25,23.62,23.88,125300,7.3566334796303,7.43326507837645,7.24015344953615,7.31985031223215,408773.932849394,0.0,1.0
1996-08-20,23.88,24.38,23.5,24.25,117500,7.31985031223215,7.47311350972444,7.203370282138,7.43326507837645,383327.510852384,0.0,1.0
1996-08-21,24.0,24.25,23.625,23.875,69400,7.3566334796303,7.43326507837645,7.24168608151107,7.31831768025722,226407.908537494,0.0,1.0
1996-08-22,23.875,24.375,23.5,24.125,109200,7.31831768025722,7.47158087774952,7.203370282138,7.39494927900337,356249.907958131,0.0,1.0
1996-08-23,23.875,24.0,23.625,23.75,74500,7.31831768025722,7.3566334796303,7.24168608151107,7.28000188088415,243045.953689385,0.0,1.0
1996-08-26,24.25,24.38,24.12,24.25,36600,7.43326507837645,7.47311350972444,7.39341664702845,7.43326507837645,119402.441678275,0.0,1.0
1996-08-27,24.25,24.25,24.0,24.12,42100,7.43326507837645,7.43326507837645,7.3566334796303,7.39341664702845,137345.431547961,0.0,1.0
1996-08-28,24.25,24.375,24.125,24.25,25000,7.43326507837645,7.47158087774952,7.39494927900337,7.43326507837645,81559.0448622095,0.0,1.0
1996-08-29,24.25,24.25,24.0,24.125,70100,7.43326507837645,7.43326507837645,7.3566334796303,7.39494927900337,228691.561793635,0.0,1.0
1996-08-30,24.25,24.25,24.125,24.125,42500,7.43326507837645,7.43326507837645,7.39494927900337,7.39494927900337,138650.376265756,0.0,1.0
1996-09-03,24.0,24.0,23.38,23.62,31500,7.3566334796303,7.3566334796303,7.16658711473985,7.24015344953615,102764.396526384,0.0,1.0
1996-09-04,24.0,24.0,23.375,23.625,31800,7.3566334796303,7.3566334796303,7.16505448276493,7.24168608151107,103743.10506473,0.0,1.0
1996-09-05,24.125,24.125,23.875,24.0,19400,7.39494927900337,7.39494927900337,7.31831768025722,7.3566334796303,63289.8188130746,0.0,1.0
1996-09-06,23.625,24.125,23.375,23.875,36700,7.24168608151107,7.39494927900337,7.16505448276493,7.31831768025722,119728.677857724,0.0,1.0
1996-09-09,24.0,24.0,23.38,23.62,32300,7.3566334796303,7.3566334796303,7.16658711473985,7.24015344953615,105374.285961975,0.0,1.0
1996-09-10,24.0,24.0,23.375,23.625,139500,7.3566334796303,7.3566334796303,7.16505448276493,7.24168608151107,455099.470331129,0.0,1.0
1996-09-11,24.375,24.5,24.0,24.0,72100,7.47158087774952,7.5098966771226,7.3566334796303,7.3566334796303,235216.285382612,0.0,1.0
1996-09-12,24.125,24.375,24.125,24.25,117000,7.39494927900337,7.47158087774952,7.39494927900337,7.43326507837645,381696.329955141,0.0,1.0
1996-09-13,24.625,24.625,24.125,24.625,19300,7.54821247649567,7.54821247649567,7.39494927900337,7.54821247649567,62963.5826336258,0.0,1.0
1996-09-16,24.38,24.62,24.38,24.62,44600,7.47311350972444,7.54667984452075,7.47311350972444,7.54667984452075,145501.336034182,0.0,1.0
1996-09-17,24.375,24.625,24.375,24.5,120000,7.47158087774952,7.54821247649567,7.47158087774952,7.5098966771226,391483.415338606,0.0,1.0
1996-09-18,24.875,24.875,24.625,24.875,46400,7.62484407524182,7.62484407524182,7.54821247649567,7.62484407524182,151373.587264261,0.0,1.0
1996-09-19,24.25,24.875,24.125,24.75,44800,7.43326507837645,7.62484407524182,7.39494927900337,7.58652827586875,146153.808393079,0.0,1.0
1996-09-20,24.25,24.25,23.875,24.25,43000,7.43326507837645,7.43326507837645,7.31831768025722,7.43326507837645,140281.557163,0.0,1.0
1996-09-23,24.62,24.75,24.25,24.5,18600,7.54667984452075,7.58652827586875,7.43326507837645,7.5098966771226,60679.9293774839,0.0,1.0
1996-09-24,24.625,24.75,24.25,24.5,34000,7.54821247649567,7.58652827586875,7.43326507837645,7.5098966771226,110920.301012605,0.0,1.0
1996-09-25,24.625,24.75,24.125,24.5,18300,7.54821247649567,7.58652827586875,7.39494927900337,7.5098966771226,59701.2208391374,0.0,1.0
1996-09-26,24.75,24.75,24.5,24.5,12800,7.71986725768704,7.71986725768704,7.64188880053869,7.64188880053869,41036.975044428,0.435,1.0
1996-09-27,24.375,24.5,24.125,24.375,24300,7.60289957196451,7.64188880053869,7.52492111481616,7.60289957196451,77906.1323109063,0.0,1.0
1996-09-30,24.88,24.88,24.38,24.75,31300,7.76041605540419,7.76041605540419,7.60445914110748,7.71986725768704,100348.228038328,0.0,1.0
1996-10-01,24.875,24.875,24.375,24.75,80200,7.75885648626122,7.75885648626122,7.60289957196451,7.71986725768704,257122.296762744,0.0,1.0
1996-10-02,25.0,25.0,24.75,24.88,22900,7.7978457148354,7.7978457148354,7.71986725768704,7.76041605540419,73417.7131654219,0.0,1.0
1996-10-03,24.875,25.0,24.75,24.875,34700,7.75885648626122,7.7978457148354,7.71986725768704,7.75885648626122,111248.674534504,0.0,1.0
1996-10-04,25.0,25.0,24.75,24.875,17900,7.7978457148354,7.7978457148354,7.71986725768704,7.75885648626122,57387.6447886923,0.0,1.0
1996-10-07,25.12,25.25,25.0,25.12,21900,7.83527537426661,7.87582417198375,7.7978457148354,7.83527537426661,70211.699490076,0.0,1.0
1996-10-08,24.75,25.25,24.75,25.12,48500,7.71986725768704,7.87582417198375,7.71986725768704,7.83527537426661,155491.663254278,0.0,1.0
1996-10-09,25.125,25.25,25.0,25.125,7000,7.83683494340957,7.87582417198375,7.7978457148354,7.83683494340957,22442.0957274216,0.0,1.0
1996-10-10,24.75,25.25,24.75,25.125,31400,7.71986725768704,7.87582417198375,7.71986725768704,7.83683494340957,100668.829405862,0.0,1.0
1996-10-11,24.75,25.0,24.75,25.0,28100,7.71986725768704,7.7978457148354,7.71986725768704,7.7978457148354,90088.9842772209,0.0,1.0
1996-10-14,25.38,25.38,25.0,25.25,16500,7.9163729697009,7.9163729697009,7.7978457148354,7.87582417198375,52899.2256432079,0.0,1.0
1996-10-15,25.38,25.38,25.0,25.38,44000,7.9163729697009,7.9163729697009,7.7978457148354,7.9163729697009,141064.601715221,0.0,1.0
1996-10-16,25.375,25.375,25.0,25.25,41300,7.91481340055793,7.91481340055793,7.7978457148354,7.87582417198375,132408.364791787,0.0,1.0
1996-10-17,25.375,25.375,25.0,25.375,21500,7.91481340055793,7.91481340055793,7.7978457148354,7.91481340055793,68929.2940199376,0.0,1.0
1996-10-18,25.625,25.75,25.5,25.5,39000,7.99279185770628,8.03178108628046,7.95380262913211,7.95380262913211,125034.533338492,0.0,1.0
1996-10-21,25.62,25.75,25.5,25.75,142000,7.99123228856332,8.03178108628046,7.95380262913211,8.03178108628046,455253.941899123,0.0,1.0
1996-10-22,25.5,25.62,25.5,25.62,9500,7.95380262913211,7.99123228856332,7.95380262913211,7.99123228856332,30457.1299157864,0.0,1.0
1996-10-23,25.625,25.75,25.5,25.75,11100,7.99279185770628,8.03178108628046,7.95380262913211,8.03178108628046,35586.7517963399,0.0,1.0
1996-10-24,25.5,25.625,25.5,25.625,285400,7.95380262913211,7.99279185770628,7.95380262913211,7.99279185770628,914996.30294373,0.0,1.0
1996-10-25,25.5,25.5,25.375,25.5,135100,7.95380262913211,7.95380262913211,7.91481340055793,7.95380262913211,433132.447539236,0.0,1.0
1996-10-28,25.5,25.62,25.5,25.5,6600,7.95380262913211,7.99123228856332,7.95380262913211,7.95380262913211,21159.6902572832,0.0,1.0
1996-10-29,25.38,25.75,25.25,25.62,17000,7.9163729697009,8.03178108628046,7.87582417198375,7.99123228856332,54502.2324808809,0.0,1.0
1996-10-30,25.5,25.625,25.5,25.5,12500,7.95380262913211,7.99279185770628,7.95380262913211,7.95380262913211,40075.1709418242,0.0,1.0
1996-10-31,25.375,25.75,25.25,25.625,30300,7.91481340055793,8.03178108628046,7.87582417198375,7.99279185770628,97142.2143629819,0.0,1.0
1996-11-01,25.625,25.625,25.375,25.375,41200,7.99279185770628,7.99279185770628,7.91481340055793,7.91481340055793,132087.763424253,0.0,1.0
1996-11-04,26.0,26.12,25.62,26.0,51400,8.10975954342881,8.14718920286002,7.99123228856332,8.10975954342881,164789.102912781,0.0,1.0
1996-11-05,26.0,26.125,25.625,26.0,27100,8.10975954342881,8.14874877200299,7.99279185770628,8.10975954342881,86882.9706018749,0.0,1.0
1996-11-06,26.75,26.75,26.0,26.0,52300,8.34369491487388,8.34369491487388,8.10975954342881,8.10975954342881,167674.515220592,0.0,1.0
1996-11-07,27.625,27.75,27.375,27.5,80000,8.61661951489311,8.65560874346729,8.53864105774476,8.57763028631894,256481.094027675,0.0,1.0
1996-11-08,28.25,28.375,27.5,27.625,58800,8.811565657764,8.85055488633818,8.57763028631894,8.61661951489311,188513.604110341,0.0,1.0
1996-11-11,28.5,28.62,28.0,28.5,40700,8.88954411491235,8.92697377434356,8.73358720061565,8.88954411491235,130484.75658658,0.0,1.0
1996-11-12,28.5,28.625,28.0,28.5,155500,8.88954411491235,8.92853334348653,8.73358720061565,8.88954411491235,498535.126516293,0.0,1.0
1996-11-13,27.75,28.75,27.125,28.75,55000,8.65560874346729,8.96752257206071,8.46066260059641,8.96752257206071,176330.752144027,0.0,1.0
1996-11-14,28.5,28.625,27.75,28.0,37000,8.88954411491235,8.92853334348653,8.65560874346729,8.73358720061565,118622.5059878,0.0,1.0
1996-11-15,28.5,28.75,28.375,28.5,30000,8.88954411491235,8.96752257206071,8.85055488633818,8.88954411491235,96180.4102603782,0.0,1.0
1996-11-18,28.12,28.25,27.5,28.12,26800,8.77101686004686,8.811565657764,8.57763028631894,8.77101686004686,85921.1664992711,0.0,1.0
1996-11-19,28.125,28.25,27.5,28.125,30200,8.77257642918982,8.811565657764,8.57763028631894,8.77257642918982,96821.6129954473,0.0,1.0
1996-11-20,28.0,28.375,27.875,28.375,40900,8.73358720061565,8.85055488633818,8.69459797204147,8.85055488633818,131125.959321649,0.0,1.0
1996-11-21,28.125,28.375,27.875,27.875,23000,8.77257642918982,8.85055488633818,8.69459797204147,8.69459797204147,73738.3145329566,0.0,1.0
1996-11-22,27.875,28.125,27.625,28.0,19800,8.69459797204147,8.77257642918982,8.61661951489311,8.73358720061565,63479.0707718496,0.0,1.0
1996-11-25,27.5,27.62,26.88,27.25,25200,8.57763028631894,8.61505994575015,8.38424371259102,8.49965182917058,80791.5446187176,0.0,1.0
1996-11-26,27.5,27.625,26.875,27.25,14100,8.57763028631894,8.61661951489311,8.38268414344805,8.49965182917058,45204.7928223777,0.0,1.0
1996-11-27,27.375,27.625,27.125,27.375,22800,8.53864105774476,8.61661951489311,8.46066260059641,8.53864105774476,73097.1117978874,0.0,1.0
1996-11-29,27.5,27.5,27.25,27.25,3500,8.57763028631894,8.57763028631894,8.49965182917058,8.49965182917058,11221.0478637108,0.0,1.0
1996-12-02,27.5,27.75,27.38,27.5,15400,8.57763028631894,8.65560874346729,8.54020062688773,8.57763028631894,49372.6106003274,0.0,1.0
1996-12-03,27.12,27.5,27.12,27.5,27000,8.45910303145344,8.57763028631894,8.45910303145344,8.57763028631894,86562.3692343403,0.0,1.0
1996-12-04,27.25,27.38,26.88,27.12,77200,8.49965182917058,8.54020062688773,8.38424371259102,8.45910303145344,247504.255736706,0.0,1.0
1996-12-05,27.5,27.62,27.25,27.25,78900,8.57763028631894,8.61505994575015,8.49965182917058,8.49965182917058,252954.478984794,0.0,1.0
1996-12-06,27.5,27.62,27.25,27.5,16500,8.57763028631894,8.61505994575015,8.49965182917058,8.57763028631894,52899.225643208,0.0,1.0
1996-12-09,27.88,27.88,27.5,27.62,7700,8.69615754118444,8.69615754118444,8.57763028631894,8.61505994575015,24686.3053001637,0.0,1.0
1996-12-10,27.88,28.0,27.75,27.75,10900,8.69615754118444,8.73358720061565,8.65560874346729,8.65560874346729,34945.5490612707,0.0,1.0
1996-12-11,27.62,27.75,27.5,27.62,11600,8.61505994575015,8.65560874346729,8.57763028631894,8.61505994575015,37189.7586340129,0.0,1.0
1996-12-12,27.62,27.88,27.5,27.75,20500,8.61505994575015,8.69615754118444,8.57763028631894,8.65560874346729,65723.2803445917,0.0,1.0
1996-12-13,27.5,27.88,27.38,27.5,17200,8.57763028631894,8.69615754118444,8.54020062688773,8.57763028631894,55143.4352159501,0.0,1.0
1996-12-16,27.62,27.62,27.5,27.5,19000,8.61505994575015,8.61505994575015,8.57763028631894,8.57763028631894,60914.2598315728,0.0,1.0
1996-12-17,27.88,27.88,27.5,27.5,11100,8.69615754118444,8.69615754118444,8.57763028631894,8.57763028631894,35586.7517963399,0.0,1.0
1996-12-18,27.88,27.88,27.75,27.88,21700,8.69615754118444,8.69615754118444,8.65560874346729,8.69615754118444,69570.4967550068,0.0,1.0
1996-12-19,28.0,28.12,27.88,27.88,790700,8.73358720061565,8.77101686004686,8.69615754118444,8.69615754118444,2534995.01309603,0.0,1.0
1996-12-20,28.38,28.5,28.0,28.0,201500,8.85211445548114,8.88954411491235,8.73358720061565,8.73358720061565,646011.755582207,0.0,1.0
1996-12-23,28.25,28.38,28.12,28.38,114900,8.811565657764,8.85211445548114,8.77101686004686,8.85211445548114,368370.971297248,0.0,1.0
1996-12-24,28.38,28.5,28.25,28.25,45200,8.85211445548114,8.88954411491235,8.811565657764,8.811565657764,144911.818125636,0.0,1.0
1996-12-26,29.0,29.25,28.38,28.38,108600,9.04550102920906,9.12347948635742,8.85211445548114,8.85211445548114,348173.085142569,0.0,1.0
1996-12-27,28.75,29.0,28.62,28.75,39900,9.10320508749884,9.18236339260753,9.06204276884233,9.10320508749884,126013.309485394,0.435,1.0
1996-12-30,29.0,29.0,28.5,28.62,48800,9.18236339260753,9.18236339260753,9.02404678239016,9.06204276884233,154121.541425744,0.0,1.0
1996-12-31,29.38,29.38,28.75,29.0,49800,9.30268401637273,9.30268401637273,9.10320508749884,9.18236339260753,157279.769733649,0.0,1.0
1997-01-02,28.88,29.5,28.0,29.25,142100,9.14436740615536,9.3406800028249,8.86573017217279,9.26152169771621,448784.242553243,0.0,1.0
1997-01-03,29.13,29.13,28.75,28.75,88100,9.22352571126405,9.22352571126405,9.10320508749884,9.10320508749884,278239.913926395,0.0,1.0
1997-01-06,28.88,29.38,28.38,29.25,75100,9.14436740615536,9.30268401637273,8.98605079593799,9.26152169771621,237182.945923635,0.0,1.0
1997-01-07,29.0,29.13,28.5,28.75,55400,9.18236339260753,9.22352571126405,9.02404678239016,9.10320508749884,174965.848257915,0.0,1.0
1997-01-08,28.75,29.0,28.75,28.88,31200,9.10320508749884,9.18236339260753,9.10320508749884,9.14436740615536,98536.7232066235,0.0,1.0
1997-01-09,28.63,29.0,28.5,28.88,177900,9.06520910104667,9.18236339260753,9.02404678239016,9.14436740615536,561848.815976228,0.0,1.0
1997-01-10,28.75,28.88,27.88,28.25,86000,9.10320508749884,9.14436740615536,8.82773418572062,8.94488847728147,271607.634479796,0.0,1.0
1997-01-13,28.75,29.0,28.63,28.88,44500,9.10320508749884,9.18236339260753,9.06520910104667,9.14436740615536,140541.159701755,0.0,1.0
1997-01-14,29.13,29.13,28.75,28.88,75700,9.22352571126405,9.22352571126405,9.10320508749884,9.14436740615536,239077.882908378,0.0,1.0
1997-01-15,29.13,29.13,28.75,29.13,83400,9.22352571126405,9.22352571126405,9.10320508749884,9.22352571126405,263396.240879243,0.0,1.0
1997-01-16,29.5,29.63,29.25,29.25,92000,9.3406800028249,9.38184232148142,9.26152169771621,9.26152169771621,290557.004327223,0.0,1.0
1997-01-17,29.25,29.88,29.13,29.63,67600,9.26152169771621,9.4610006265901,9.22352571126405,9.38184232148142,213496.233614351,0.0,1.0
1997-01-20,28.88,29.5,28.88,29.38,81200,9.14436740615536,9.3406800028249,9.14436740615536,9.30268401637273,256448.138601853,0.0,1.0
1997-01-21,29.0,29.13,28.38,28.88,85800,9.18236339260753,9.22352571126405,8.98605079593799,9.14436740615536,270975.988818215,0.0,1.0
1997-01-22,29.13,29.13,28.75,29.0,35900,9.22352571126405,9.22352571126405,9.10320508749884,9.18236339260753,113380.396253775,0.0,1.0
1997-01-23,28.5,29.25,28.5,29.25,66200,9.02404678239016,9.26152169771621,9.02404678239016,9.26152169771621,209074.713983284,0.0,1.0
1997-01-24,29.25,29.25,28.5,28.5,66400,9.26152169771621,9.26152169771621,9.02404678239016,9.02404678239016,209706.359644865,0.0,1.0
1997-01-27,28.63,29.13,28.5,28.88,52000,9.06520910104667,9.22352571126405,9.02404678239016,9.14436740615536,164227.872011039,0.0,1.0
1997-01-28,28.75,28.75,28.63,28.63,17300,9.10320508749884,9.10320508749884,9.06520910104667,9.06520910104667,54637.3497267496,0.0,1.0
1997-01-29,28.63,28.75,28.38,28.63,35100,9.06520910104667,9.10320508749884,8.98605079593799,9.06520910104667,110853.813607451,0.0,1.0
1997-01-30,28.75,28.75,28.38,28.5,65700,9.10320508749884,9.10320508749884,8.98605079593799,9.02404678239016,207495.599829332,0.0,1.0
1997-01-31,29.25,29.38,28.63,28.75,68300,9.26152169771621,9.30268401637273,9.06520910104667,9.10320508749884,215706.993429884,0.0,1.0
1997-02-03,29.75,29.75,29.13,29.38,65600,9.41983830793358,9.41983830793358,9.22352571126405,9.30268401637273,207179.776998542,0.0,1.0
1997-02-04,29.5,29.88,29.25,29.75,24000,9.3406800028249,9.4610006265901,9.26152169771621,9.41983830793358,75797.4793897104,0.0,1.0
1997-02-05,29.25,29.38,29.13,29.25,22700,9.26152169771621,9.30268401637273,9.22352571126405,9.26152169771621,71691.7825894344,0.0,1.0
1997-02-06,29.38,29.38,29.13,29.38,47400,9.30268401637273,9.30268401637273,9.22352571126405,9.30268401637273,149700.021794678,0.0,1.0
1997-02-07,29.38,29.5,29.25,29.38,59100,9.30268401637273,9.3406800028249,9.26152169771621,9.30268401637273,186651.292997162,0.0,1.0
1997-02-10,29.38,29.63,29.38,29.38,35400,9.30268401637273,9.38184232148142,9.30268401637273,9.30268401637273,111801.282099823,0.0,1.0
1997-02-11,29.38,29.63,29.38,29.5,23600,9.30268401637273,9.38184232148142,9.30268401637273,9.3406800028249,74534.1880665485,0.0,1.0
1997-02-12,29.63,29.63,29.38,29.38,37500,9.38184232148142,9.38184232148142,9.30268401637273,9.30268401637273,118433.561546422,0.0,1.0
1997-02-13,29.63,29.75,29.38,29.5,28200,9.38184232148142,9.41983830793358,9.30268401637273,9.3406800028249,89062.0382829096,0.0,1.0
1997-02-14,29.38,29.5,29.25,29.5,30000,9.30268401637273,9.3406800028249,9.26152169771621,9.3406800028249,94746.8492371379,0.0,1.0
1997-02-18,29.5,29.75,29.13,29.13,49500,9.3406800028249,9.41983830793358,9.22352571126405,9.22352571126405,156332.301241278,0.0,1.0
1997-02-19,29.63,29.63,29.38,29.5,31200,9.38184232148142,9.38184232148142,9.30268401637273,9.3406800028249,98536.7232066234,0.0,1.0
1997-02-20,29.75,30.0,29.38,29.5,73400,9.41983830793358,9.49899661304227,9.30268401637273,9.3406800028249,231813.957800198,0.0,1.0
1997-02-21,29.88,30.0,29.75,30.0,175400,9.4610006265901,9.49899661304227,9.41983830793358,9.49899661304227,553953.245206467,0.0,1.0
1997-02-24,30.13,30.13,29.75,30.0,173300,9.54015893169879,9.54015893169879,9.41983830793358,9.49899661304227,547320.965759867,0.0,1.0
1997-02-25,30.13,30.38,29.88,30.0,257700,9.54015893169879,9.61931723680747,9.4610006265901,9.49899661304227,813875.434947015,0.0,1.0
1997-02-26,30.25,30.38,30.13,30.38,121000,9.57815491815096,9.61931723680747,9.54015893169879,9.61931723680747,382145.625256456,0.0,1.0
1997-02-27,29.63,30.25,29.63,30.13,20500,9.38184232148142,9.57815491815096,9.38184232148142,9.54015893169879,64743.6803120442,0.0,1.0
1997-02-28,30.0,30.0,29.63,29.63,40600,9.49899661304227,9.49899661304227,9.38184232148142,9.38184232148142,128224.069300927,0.0,1.0
1997-03-03,29.75,30.0,28.75,29.63,126500,9.41983830793358,9.49899661304227,9.10320508749884,9.38184232148142,399515.880949932,0.0,1.0
1997-03-04,30.0,30.0,29.25,29.63,107600,9.49899661304227,9.49899661304227,9.26152169771621,9.38184232148142,339825.365930535,0.0,1.0
1997-03-05,29.88,30.0,29.75,29.75,93400,9.4610006265901,9.49899661304227,9.41983830793358,9.41983830793358,294978.52395829,0.0,1.0
1997-03-06,30.38,30.38,29.88,29.88,51500,9.61931723680747,9.61931723680747,9.4610006265901,9.4610006265901,162648.757857087,0.0,1.0
1997-03-07,30.38,30.63,30.0,30.13,58700,9.61931723680747,9.69847554191616,9.49899661304227,9.54015893169879,185388.001674,0.0,1.0
1997-03-10,30.75,31.0,30.25,30.63,37600,9.73647152836833,9.81562983347701,9.57815491815096,9.69847554191616,118749.384377213,0.0,1.0
1997-03-11,30.75,30.88,30.38,30.5,66900,9.73647152836833,9.77763384702484,9.61931723680747,9.65731322325964,211285.473798818,0.0,1.0
1997-03-12,30.63,30.88,30.63,30.63,24600,9.69847554191616,9.77763384702484,9.69847554191616,9.69847554191616,77692.4163744531,0.0,1.0
1997-03-13,30.25,30.75,30.13,30.38,61300,9.57815491815096,9.73647152836833,9.54015893169879,9.61931723680747,193599.395274552,0.0,1.0
1997-03-14,30.5,30.5,30.13,30.13,27500,9.65731322325964,9.65731322325964,9.54015893169879,9.54015893169879,86851.2784673765,0.0,1.0
1997-03-17,30.88,30.88,30.38,30.5,42600,9.77763384702484,9.77763384702484,9.61931723680747,9.65731322325964,134540.525916736,0.0,1.0
1997-03-18,30.5,30.63,30.38,30.63,40400,9.65731322325964,9.69847554191616,9.61931723680747,9.69847554191616,127592.423639346,0.0,1.0
1997-03-19,30.5,30.75,30.5,30.63,13500,9.65731322325964,9.73647152836833,9.65731322325964,9.69847554191616,42636.0821567121,0.0,1.0
1997-03-20,30.38,30.63,30.13,30.5,32400,9.61931723680747,9.69847554191616,9.54015893169879,9.65731322325964,102326.597176109,0.0,1.0
1997-03-21,30.5,30.5,30.13,30.25,38000,9.65731322325964,9.65731322325964,9.54015893169879,9.57815491815096,120012.675700375,0.0,1.0
1997-03-24,30.5,30.5,30.13,30.25,12300,9.65731322325964,9.65731322325964,9.54015893169879,9.57815491815096,38846.2081872266,0.0,1.0
1997-03-25,30.88,30.88,30.38,30.5,51700,9.77763384702484,9.77763384702484,9.61931723680747,9.65731322325964,163280.403518668,0.0,1.0
1997-03-26,30.75,30.88,30.25,30.5,31400,9.87420697925744,9.9159515941291,9.7136507682126,9.79392887373502,97785.0679075608,0.435,1.0
1997-03-27,30.63,30.88,30.25,30.5,37900,9.83567348860668,9.9159515941291,9.7136507682126,9.79392887373502,118027.199799253,0.0,1.0
1997-03-31,29.88,30.38,29.0,30.25,95900,9.59483917203942,9.75539538308426,9.31226024060051,9.7136507682126,298649.299755895,0.0,1.0
1997-04-01,29.25,29.75,28.75,29.5,42500,9.39253834612293,9.55309455716777,9.23198213507809,9.47281645164535,132352.400830297,0.0,1.0
1997-04-02,29.88,29.88,29.0,29.38,79500,9.59483917203942,9.59483917203942,9.31226024060051,9.43428296099459,247576.843906086,0.0,1.0
1997-04-03,29.25,29.88,28.75,29.63,200400,9.39253834612293,9.59483917203942,9.23198213507809,9.51456106651701,624080.497091567,0.0,1.0
1997-04-04,29.13,29.13,28.5,29.0,67100,9.35400485547217,9.35400485547217,9.15170402955568,9.31226024060051,208961.084605011,0.0,1.0
1997-04-07,29.5,29.75,29.0,29.13,40400,9.47281645164535,9.55309455716777,9.31226024060051,9.35400485547217,125812.635142212,0.0,1.0
1997-04-08,29.75,29.75,29.25,29.75,14100,9.55309455716777,9.55309455716777,9.39253834612293,9.55309455716777,43909.8553342869,0.0,1.0
1997-04-09,30.0,30.0,29.75,29.88,19900,9.63337266269019,9.63337266269019,9.55309455716777,9.59483917203942,61972.065329951,0.0,1.0
1997-04-10,30.25,30.63,30.0,30.25,23600,9.7136507682126,9.83567348860668,9.63337266269019,9.7136507682126,73494.5096375298,0.0,1.0
1997-04-11,30.13,30.38,30.0,30.13,60000,9.67511727756184,9.75539538308426,9.63337266269019,9.67511727756184,186850.448231008,0.0,1.0
1997-04-14,29.75,30.13,29.63,30.0,50800,9.55309455716777,9.67511727756184,9.51456106651701,9.63337266269019,158200.04616892,0.0,1.0
1997-04-15,30.0,30.0,29.75,30.0,36300,9.63337266269019,9.63337266269019,9.55309455716777,9.63337266269019,113044.52117976,0.0,1.0
1997-04-16,30.75,30.75,30.25,30.25,31400,9.87420697925744,9.87420697925744,9.7136507682126,9.7136507682126,97785.0679075608,0.0,1.0
1997-04-17,30.5,30.88,30.38,30.63,42000,9.79392887373502,9.9159515941291,9.75539538308426,9.83567348860668,130795.313761706,0.0,1.0
1997-04-18,30.38,30.5,30.25,30.5,14000,9.75539538308426,9.79392887373502,9.7136507682126,9.79392887373502,43598.4379205685,0.0,1.0
1997-04-21,30.25,30.38,30.0,30.0,9600,9.7136507682126,9.75539538308426,9.63337266269019,9.63337266269019,29896.0717169613,0.0,1.0
1997-04-22,30.13,30.38,30.13,30.13,11100,9.67511727756184,9.75539538308426,9.67511727756184,9.67511727756184,34567.3329227365,0.0,1.0
1997-04-23,30.0,30.25,29.75,30.13,47200,9.63337266269019,9.7136507682126,9.55309455716777,9.67511727756184,146989.01927506,0.0,1.0
1997-04-24,29.5,30.38,29.5,30.13,21200,9.47281645164535,9.75539538308426,9.47281645164535,9.67511727756184,66020.4917082895,0.0,1.0
1997-04-25,28.25,29.38,28.25,29.25,49400,9.07142592403326,9.43428296099459,9.07142592403326,9.39253834612293,153840.202376863,0.0,1.0
1997-04-28,28.63,28.63,27.63,28.38,62900,9.19344864442733,9.19344864442733,8.87233622233766,9.11317053890492,195881.55322884,0.0,1.0
1997-04-29,28.75,29.13,28.63,28.75,125900,9.23198213507809,9.35400485547217,9.19344864442733,9.23198213507809,392074.523871399,0.0,1.0
1997-04-30,29.25,29.38,28.63,28.88,101000,9.39253834612293,9.43428296099459,9.19344864442733,9.27372674994975,314531.58785553,0.0,1.0
1997-05-01,29.13,29.25,29.0,29.13,26800,9.35400485547217,9.39253834612293,9.31226024060051,9.35400485547217,83459.8668765169,0.0,1.0
1997-05-02,29.0,29.13,29.0,29.0,70900,9.31226024060051,9.35400485547217,9.31226024060051,9.31226024060051,220794.946326308,0.0,1.0
1997-05-05,29.38,29.38,28.88,29.0,15000,9.43428296099459,9.43428296099459,9.27372674994975,9.31226024060051,46712.612057752,0.0,1.0
1997-05-06,29.63,29.63,29.38,29.38,25700,9.51456106651701,9.51456106651701,9.43428296099459,9.43428296099459,80034.2753256151,0.0,1.0
1997-05-07,29.88,29.88,29.63,29.63,11000,9.59483917203942,9.59483917203942,9.51456106651701,9.51456106651701,34255.9155090181,0.0,1.0
1997-05-08,30.0,30.38,29.88,30.0,67600,9.63337266269019,9.75539538308426,9.59483917203942,9.63337266269019,210518.171673602,0.0,1.0
1997-05-09,30.0,30.25,29.88,30.25,25400,9.63337266269019,9.7136507682126,9.59483917203942,9.7136507682126,79100.02308446,0.0,1.0
1997-05-12,29.25,29.75,29.0,29.63,140300,9.39253834612293,9.55309455716777,9.31226024060051,9.51456106651701,436918.63144684,0.0,1.0
1997-05-13,29.38,29.63,29.38,29.5,47200,9.43428296099459,9.51456106651701,9.43428296099459,9.47281645164535,146989.01927506,0.0,1.0
1997-05-14,29.25,29.63,29.13,29.5,21200,9.39253834612293,9.51456106651701,9.35400485547217,9.47281645164535,66020.4917082895,0.0,1.0
1997-05-15,29.63,29.63,29.38,29.5,15900,9.51456106651701,9.51456106651701,9.43428296099459,9.47281645164535,49515.3687812171,0.0,1.0
1997-05-16,29.38,29.5,29.38,29.38,31300,9.43428296099459,9.47281645164535,9.43428296099459,9.43428296099459,97473.6504938425,0.0,1.0
1997-05-19,29.38,29.5,29.13,29.25,19700,9.43428296099459,9.47281645164535,9.35400485547217,9.39253834612293,61349.2305025143,0.0,1.0
1997-05-20,30.0,30.13,29.5,29.5,24300,9.63337266269019,9.67511727756184,9.47281645164535,9.47281645164535,75674.4315335582,0.0,1.0
1997-05-21,29.5,30.13,29.5,29.88,43900,9.47281645164535,9.67511727756184,9.47281645164535,9.59483917203942,136712.244622354,0.0,1.0
1997-05-22,29.25,29.38,29.0,29.38,54900,9.39253834612293,9.43428296099459,9.31226024060051,9.43428296099459,170968.160131372,0.0,1.0
1997-05-23,29.5,29.5,29.13,29.25,37200,9.47281645164535,9.47281645164535,9.35400485547217,9.39253834612293,115847.277903225,0.0,1.0
1997-05-27,29.63,29.63,29.38,29.5,10100,9.51456106651701,9.51456106651701,9.43428296099459,9.47281645164535,31453.158785553,0.0,1.0
1997-05-28,29.25,29.63,28.88,29.5,36300,9.39253834612293,9.51456106651701,9.27372674994975,9.47281645164535,113044.52117976,0.0,1.0
1997-05-29,28.75,29.13,28.75,29.13,38000,9.23198213507809,9.35400485547217,9.23198213507809,9.35400485547217,118338.617212972,0.0,1.0
1997-05-30,29.63,29.63,28.75,28.75,16600,9.51456106651701,9.51456106651701,9.23198213507809,9.23198213507809,51695.2906772455,0.0,1.0
1997-06-02,29.0,29.63,28.88,29.63,14800,9.31226024060051,9.51456106651701,9.27372674994975,9.51456106651701,46089.7772303153,0.0,1.0
1997-06-03,29.0,29.38,28.88,29.25,16300,9.31226024060051,9.43428296099459,9.27372674994975,9.39253834612293,50761.0384360905,0.0,1.0
1997-06-04,28.5,28.88,28.38,28.75,65400,9.15170402955568,9.27372674994975,9.11317053890492,9.23198213507809,203666.988571799,0.0,1.0
1997-06-05,28.63,29.13,28.25,28.5,78900,9.19344864442733,9.35400485547217,9.07142592403326,9.15170402955568,245708.339423776,0.0,1.0
1997-06-06,28.38,28.5,28.25,28.38,85100,9.11317053890492,9.15170402955568,9.07142592403326,9.11317053890492,265016.219074313,0.0,1.0
1997-06-09,28.88,29.0,28.25,28.38,37200,9.27372674994975,9.31226024060051,9.07142592403326,9.11317053890492,115847.277903225,0.0,1.0
1997-06-10,28.63,28.63,28.5,28.63,9800,9.19344864442733,9.19344864442733,9.15170402955568,9.19344864442733,30518.906544398,0.0,1.0
1997-06-11,28.63,28.75,28.5,28.5,58400,9.19344864442733,9.23198213507809,9.15170402955568,9.15170402955568,181867.769611514,0.0,1.0
1997-06-12,28.75,29.0,28.75,28.75,14100,9.23198213507809,9.31226024060051,9.23198213507809,9.23198213507809,43909.8553342869,0.0,1.0
1997-06-13,29.38,29.38,29.13,29.13,40800,9.43428296099459,9.43428296099459,9.35400485547217,9.35400485547217,127058.304797085,0.0,1.0
1997-06-16,29.88,29.88,29.25,29.63,76300,9.59483917203942,9.59483917203942,9.39253834612293,9.51456106651701,237611.486667099,0.0,1.0
1997-06-17,29.38,29.63,29.38,29.5,55600,9.43428296099459,9.51456106651701,9.43428296099459,9.47281645164535,173148.082027401,0.0,1.0
1997-06-18,29.88,29.88,29.5,29.63,14600,9.59483917203942,9.59483917203942,9.47281645164535,9.51456106651701,45466.9424028786,0.0,1.0
1997-06-19,30.38,30.38,29.88,29.88,16500,9.75539538308426,9.75539538308426,9.59483917203942,9.59483917203942,51383.8732635272,0.0,1.0
1997-06-20,30.13,30.5,30.13,30.38,83400,9.67511727756184,9.79392887373502,9.67511727756184,9.75539538308426,259722.123041101,0.0,1.0
1997-06-23,30.88,30.88,30.13,30.25,34600,9.9159515941291,9.9159515941291,9.67511727756184,9.7136507682126,107750.425146548,0.0,1.0
1997-06-24,30.63,30.75,30.25,30.63,41500,9.83567348860668,9.87420697925744,9.7136507682126,9.83567348860668,129238.226693114,0.0,1.0
1997-06-25,30.75,31.0,30.44,30.75,96100,9.87420697925744,9.95448508477986,9.77466212840964,9.87420697925744,299272.134583331,0.0,1.0
1997-06-26,30.38,30.63,30.13,30.25,15200,9.89507928669327,9.9765068647602,9.81365170862634,9.85273694609847,46667.2359685878,0.435,1.0
1997-06-27,30.63,30.63,30.31,30.56,35600,9.9765068647602,9.9765068647602,9.87227956483453,9.95370714290146,109299.578979061,0.0,1.0
1997-06-30,32.13,32.38,30.38,30.5,153800,10.4650723331618,10.5464999112287,9.89507928669327,9.93416452416539,472198.742892683,0.0,1.0
1997-07-01,31.38,32.13,30.88,31.75,45500,10.220789598961,10.4650723331618,10.0579344428271,10.3413024145,139694.686616496,0.0,1.0
1997-07-02,31.5,31.69,31.19,31.38,47400,10.2598748364331,10.321759795764,10.1589046396301,10.220789598961,145528.09111257,0.0,1.0
1997-07-03,31.63,31.69,31.5,31.63,13800,10.3022171770279,10.321759795764,10.2598748364331,10.3022171770279,42368.9379188495,0.0,1.0
1997-07-07,31.63,32.13,31.5,31.88,58600,10.3022171770279,10.4650723331618,10.2598748364331,10.3836447550948,179914.475510477,0.0,1.0
1997-07-08,32.13,32.13,31.63,31.75,94400,10.4650723331618,10.4650723331618,10.3022171770279,10.3413024145,289828.097068071,0.0,1.0
1997-07-09,32.38,32.38,31.88,32.13,15500,10.5464999112287,10.5464999112287,10.3836447550948,10.4650723331618,47588.2998363889,0.0,1.0
1997-07-10,32.25,32.25,32.13,32.25,8300,10.5041575706339,10.5041575706339,10.4650723331618,10.5041575706339,25482.7670091631,0.0,1.0
1997-07-11,32.13,32.25,32.0,32.25,18100,10.4650723331618,10.5041575706339,10.422729992567,10.5041575706339,55570.8533573314,0.0,1.0
1997-07-14,33.0,33.0,32.75,32.75,25100,10.7484403048347,10.7484403048347,10.6670127267678,10.6670127267678,77062.3436060232,0.0,1.0
1997-07-15,32.88,32.88,32.75,32.88,158900,10.7093550673626,10.7093550673626,10.6670127267678,10.7093550673626,487856.828645301,0.0,1.0
1997-07-16,32.25,32.88,32.0,32.5,58400,10.5041575706339,10.7093550673626,10.422729992567,10.5855851487008,179300.432931943,0.0,1.0
1997-07-17,31.88,32.25,31.88,32.12,54000,10.3836447550948,10.5041575706339,10.3836447550948,10.4618152300391,165791.496204194,0.0,1.0
1997-07-18,31.81,31.94,31.81,31.81,104300,10.3608450332361,10.4031873738309,10.3608450332361,10.3608450332361,320223.204705507,0.0,1.0
1997-07-21,31.94,31.94,31.81,31.88,6000,10.4031873738309,10.4031873738309,10.3608450332361,10.3836447550948,18421.2773560215,0.0,1.0
1997-07-22,31.88,31.94,31.63,31.88,31100,10.3836447550948,10.4031873738309,10.3022171770279,10.3836447550948,95483.6209620451,0.0,1.0
1997-07-23,31.81,31.94,31.75,31.94,18800,10.3608450332361,10.4031873738309,10.3413024145,10.4031873738309,57720.0023822007,0.0,1.0
1997-07-24,32.25,32.25,31.81,31.94,45600,10.5041575706339,10.5041575706339,10.3608450332361,10.4031873738309,140001.707905763,0.0,1.0
1997-07-25,32.88,32.88,31.88,31.88,11900,10.7093550673626,10.7093550673626,10.3836447550948,10.3836447550948,36535.5334227758,0.0,1.0
1997-07-28,32.88,33.0,32.75,32.88,47600,10.7093550673626,10.7484403048347,10.6670127267678,10.7093550673626,146142.133691103,0.0,1.0
1997-07-29,32.5,32.63,32.5,32.5,25000,10.5855851487008,10.6279274892956,10.5855851487008,10.5855851487008,76755.3223167564,0.0,1.0
1997-07-30,32.5,32.63,32.38,32.5,27200,10.5855851487008,10.6279274892956,10.5464999112287,10.5855851487008,83509.790680631,0.0,1.0
1997-07-31,32.81,33.0,32.63,32.63,16900,10.6865553455038,10.7484403048347,10.6279274892956,10.6279274892956,51886.5978861273,0.0,1.0
1997-08-01,32.25,32.94,32.25,32.94,88600,10.5041575706339,10.7288976860986,10.5041575706339,10.7288976860986,272020.862290584,0.0,1.0
1997-08-04,32.13,32.5,32.0,32.5,104200,10.4650723331618,10.5855851487008,10.422729992567,10.5855851487008,319916.183416239,0.0,1.0
1997-08-05,31.88,32.13,31.75,31.88,138000,10.3836447550948,10.4650723331618,10.3413024145,10.3836447550948,423689.379188496,0.0,1.0
1997-08-06,32.13,32.13,31.88,31.88,72000,10.4650723331618,10.4650723331618,10.3836447550948,10.3836447550948,221055.328272257,0.0,1.0
1997-08-07,32.5,32.5,32.13,32.38,77400,10.5855851487008,10.5855851487008,10.4650723331618,10.5464999112287,237634.477892678,0.0,1.0
1997-08-08,32.75,32.88,32.5,32.75,63000,10.6670127267678,10.7093550673626,10.5855851487008,10.6670127267678,193423.412238225,0.0,1.0
1997-08-11,33.0,33.0,32.75,32.88,21600,10.7484403048347,10.7484403048347,10.6670127267678,10.7093550673626,66316.5984816773,0.0,1.0
1997-08-12,32.75,32.88,32.63,32.88,15700,10.6670127267678,10.7093550673626,10.6279274892956,10.7093550673626,48202.3424149227,0.0,1.0
1997-08-13,32.75,33.0,32.63,32.75,73300,10.6670127267678,10.7484403048347,10.6279274892956,10.6670127267678,225046.605032728,0.0,1.0
1997-08-14,32.88,32.88,32.5,32.63,12400,10.7093550673626,10.7093550673626,10.5855851487008,10.6279274892956,38070.639869111,0.0,1.0
1997-08-15,32.38,33.0,32.25,32.88,89700,10.5464999112287,10.7484403048347,10.5041575706339,10.7093550673626,275398.096472521,0.0,1.0
1997-08-18,32.13,32.63,32.0,32.5,78000,10.4650723331618,10.6279274892956,10.422729992567,10.5855851487008,239476.605628279,0.0,1.0
1997-08-19,32.25,32.25,31.88,32.0,35700,10.5041575706339,10.5041575706339,10.3836447550948,10.422729992567,109606.600268328,0.0,1.0
1997-08-20,32.0,32.25,32.0,32.13,16000,10.422729992567,10.5041575706339,10.422729992567,10.4650723331618,49123.4062827238,0.0,1.0
1997-08-21,31.88,32.0,31.63,32.0,63800,10.3836447550948,10.422729992567,10.3022171770279,10.422729992567,195879.582552363,0.0,1.0
1997-08-22,31.75,32.0,31.25,32.0,38000,10.3413024145,10.422729992567,10.1784472583662,10.422729992567,116668.08992147,0.0,1.0
1997-08-25,31.69,31.88,31.38,31.75,12900,10.321759795764,10.3836447550948,10.220789598961,10.3413024145,39605.7463154461,0.0,1.0
1997-08-26,30.63,31.75,30.5,31.75,62500,9.9765068647602,10.3413024145,9.93416452416539,10.3413024145,191888.30579189,0.0,1.0
1997-08-27,31.75,31.75,30.5,30.75,48700,10.3413024145,10.3413024145,9.93416452416539,10.0155921022323,149519.367873042,0.0,1.0
1997-08-28,32.0,32.0,31.63,31.63,8800,10.422729992567,10.422729992567,10.3022171770279,10.3022171770279,27017.8734554981,0.0,1.0
1997-08-29,32.0,32.0,31.88,32.0,9100,10.422729992567,10.422729992567,10.3836447550948,10.422729992567,27938.9373232992,0.0,1.0
1997-09-02,32.5,32.5,32.13,32.13,36300,10.5855851487008,10.5855851487008,10.4650723331618,10.4650723331618,111448.72800393,0.0,1.0
1997-09-03,32.63,32.63,32.5,32.63,10800,10.6279274892956,10.6279274892956,10.5855851487008,10.6279274892956,33158.2992408388,0.0,1.0
1997-09-04,32.0,32.88,31.75,32.63,115700,10.422729992567,10.7093550673626,10.3413024145,10.6279274892956,355223.631681947,0.0,1.0
1997-09-05,31.63,31.75,31.5,31.63,397800,10.3022171770279,10.3413024145,10.2598748364331,10.3022171770279,1221330.68870423,0.0,1.0
1997-09-08,32.0,32.0,31.5,31.5,48000,10.422729992567,10.422729992567,10.2598748364331,10.2598748364331,147370.218848172,0.0,1.0
1997-09-09,31.75,32.0,31.63,31.88,18600,10.3413024145,10.422729992567,10.3022171770279,10.3836447550948,57105.9598036669,0.0,1.0
1997-09-10,31.63,31.94,31.63,31.63,152800,10.3022171770279,10.4031873738309,10.3022171770279,10.3022171770279,469128.530000015,0.0,1.0
1997-09-11,31.63,31.69,31.56,31.63,35600,10.3022171770279,10.321759795764,10.2794174551692,10.3022171770279,109299.578979061,0.0,1.0
1997-09-12,32.5,32.5,31.56,31.56,46100,10.5855851487008,10.5855851487008,10.2794174551692,10.2794174551692,141536.814352099,0.0,1.0
1997-09-15,32.38,32.5,32.25,32.25,7800,10.5464999112287,10.5855851487008,10.5041575706339,10.5041575706339,23947.660562828,0.0,1.0
1997-09-16,32.63,32.63,32.38,32.5,47800,10.6279274892956,10.6279274892956,10.5464999112287,10.5855851487008,146756.176269638,0.0,1.0
1997-09-17,32.63,32.75,32.38,32.5,41000,10.6279274892956,10.6670127267678,10.5464999112287,10.5855851487008,125878.728599481,0.0,1.0
1997-09-18,33.13,33.25,32.38,32.63,34700,10.7907826454295,10.8298678829016,10.5464999112287,10.6279274892956,106536.387375658,0.0,1.0
1997-09-19,33.75,34.0,33.13,33.25,72000,10.9927230390355,11.0741506171024,10.7907826454295,10.8298678829016,221055.328272257,0.0,1.0
1997-09-22,33.63,34.13,33.63,34.0,33900,10.9536378015634,11.1164929576972,10.9536378015634,11.0741506171024,104080.217061521,0.0,1.0
1997-09-23,35.13,35.13,33.5,33.5,39800,11.4422032699649,11.4422032699649,10.9112954609685,10.9112954609685,122194.473128276,0.0,1.0
1997-09-24,34.38,35.0,34.38,34.88,34100,11.1979205357641,11.3998609293701,11.1979205357641,11.360775691898,104694.259640056,0.0,1.0
1997-09-25,34.5,34.5,34.25,34.38,48600,11.2370057732363,11.2370057732363,11.1555781951693,11.1979205357641,149212.346583774,0.0,1.0
1997-09-26,34.38,34.38,34.0,34.25,17000,11.3444901762846,11.3444901762846,11.2191002325095,11.3015936165721,51519.2830103375,0.45,1.0
1997-09-29,34.0,34.25,33.75,34.25,19300,11.2191002325095,11.3015936165721,11.1366068484469,11.3015936165721,58489.5389470302,0.0,1.0
1997-09-30,34.88,35.0,33.88,34.0,56000,11.5094769444098,11.5490737687598,11.1795034081595,11.2191002325095,169710.57932817,0.0,1.0
1997-10-01,35.25,35.25,34.75,34.75,19100,11.6315671528224,11.6315671528224,11.4665803846972,11.4665803846972,57883.4297351436,0.0,1.0
1997-10-02,36.0,36.0,35.25,35.25,8100,11.8790473050101,11.8790473050101,11.6315671528224,11.6315671528224,24547.423081396,0.0,1.0
1997-10-03,36.75,36.75,36.25,36.25,14300,12.1265274571978,12.1265274571978,11.9615406890726,11.9615406890726,43336.808649872,0.0,1.0
1997-10-06,36.75,36.88,36.63,36.63,15100,12.1265274571978,12.1694240169103,12.0869306328477,12.0869306328477,45761.2454974173,0.0,1.0
1997-10-07,36.5,36.5,36.0,36.38,68500,12.0440340731352,12.0440340731352,11.8790473050101,12.0044372487852,207592.405071066,0.0,1.0
1997-10-08,36.75,36.88,36.0,36.25,11000,12.1265274571978,12.1694240169103,11.8790473050101,11.9615406890726,33336.0066537477,0.0,1.0
1997-10-09,36.75,37.5,36.25,36.63,29900,12.1265274571978,12.3740076093855,11.9615406890726,12.0869306328477,90613.3271770051,0.0,1.0
1997-10-10,37.0,37.0,36.88,36.88,10000,12.2090208412603,12.2090208412603,12.1694240169103,12.1694240169103,30305.4605943163,0.0,1.0
1997-10-13,36.13,36.75,35.88,36.63,39500,11.9219438647226,12.1265274571978,11.83945048066,12.0869306328477,119706.569347549,0.0,1.0
1997-10-14,36.0,36.0,35.75,36.0,56400,11.8790473050101,11.8790473050101,11.7965539209475,11.8790473050101,170922.797751943,0.0,1.0
1997-10-15,36.0,36.25,35.75,36.0,57900,11.8790473050101,11.9615406890726,11.7965539209475,11.8790473050101,175468.61684109,0.0,1.0
1997-10-16,35.88,36.13,35.88,36.0,44100,11.83945048066,11.9219438647226,11.83945048066,11.8790473050101,133647.081220935,0.0,1.0
1997-10-17,34.88,35.63,34.5,35.38,36300,11.5094769444098,11.7569570965975,11.3840870006346,11.6744637125349,110008.821957367,0.0,1.0
1997-10-20,34.38,35.0,34.38,34.88,17400,11.3444901762846,11.5490737687598,11.3444901762846,11.5094769444098,52731.5014341102,0.0,1.0
1997-10-21,34.25,34.75,33.88,34.5,15800,11.3015936165721,11.4665803846972,11.1795034081595,11.3840870006346,47882.6277390194,0.0,1.0
1997-10-22,34.38,34.38,34.13,34.13,24200,11.3444901762846,11.3444901762846,11.261996792222,11.261996792222,73339.2146382452,0.0,1.0
1997-10-23,34.25,34.75,34.25,34.5,37400,11.3015936165721,11.4665803846972,11.3015936165721,11.3840870006346,113342.422622742,0.0,1.0
1997-10-24,34.25,34.25,33.88,34.25,36800,11.3015936165721,11.3015936165721,11.1795034081595,11.3015936165721,111524.094987083,0.0,1.0
1997-10-27,33.88,34.25,33.88,34.0,47100,11.1795034081595,11.3015936165721,11.1795034081595,11.2191002325095,142738.719399229,0.0,1.0
1997-10-28,33.88,33.88,33.38,33.5,62800,11.1795034081595,11.1795034081595,11.0145166400343,11.0541134643844,190318.292532305,0.0,1.0
1997-10-29,33.63,34.13,33.38,34.0,12700,11.0970100240969,11.261996792222,11.0145166400343,11.2191002325095,38487.9349547815,0.0,1.0
1997-10-30,32.88,33.75,32.88,33.75,43300,10.8495298719092,11.1366068484469,10.8495298719092,11.1366068484469,131222.644373389,0.0,1.0
1997-10-31,34.25,34.25,33.0,33.13,16300,11.3015936165721,11.3015936165721,10.8891266962592,10.9320232559718,49397.9007687352,0.0,1.0
1997-11-03,34.75,34.75,34.25,34.5,34600,11.4665803846972,11.4665803846972,11.3015936165721,11.3840870006346,104856.893656334,0.0,1.0
1997-11-04,34.13,35.0,34.13,34.88,38200,11.261996792222,11.5490737687598,11.261996792222,11.5094769444098,115766.859470288,0.0,1.0
1997-11-05,34.5,34.5,34.25,34.25,22400,11.3840870006346,11.3840870006346,11.3015936165721,11.3015936165721,67884.2317312684,0.0,1.0
1997-11-06,35.0,35.0,34.5,34.56,50000,11.5490737687598,11.5490737687598,11.3840870006346,11.4038854128097,151527.302971581,0.0,1.0
1997-11-07,34.44,34.75,34.31,34.75,13400,11.3642885884596,11.4665803846972,11.3213920287471,11.4665803846972,40609.3171963837,0.0,1.0
1997-11-10,34.63,34.63,34.44,34.44,4700,11.4269835603472,11.4269835603472,11.3642885884596,11.3642885884596,14243.5664793286,0.0,1.0
1997-11-11,34.63,34.63,34.5,34.56,4200,11.4269835603472,11.4269835603472,11.3840870006346,11.4038854128097,12728.2934496128,0.0,1.0
1997-11-12,34.63,34.75,34.5,34.5,34600,11.4269835603472,11.4665803846972,11.3840870006346,11.3840870006346,104856.893656334,0.0,1.0
1997-11-13,34.25,34.75,34.13,34.69,22700,11.3015936165721,11.4665803846972,11.261996792222,11.4467819725222,68793.3955490975,0.0,1.0
1997-11-14,35.0,35.0,34.25,34.25,22000,11.5490737687598,11.5490737687598,11.3015936165721,11.3015936165721,66672.0133074954,0.0,1.0
1997-11-17,35.25,35.31,35.0,35.0,33900,11.6315671528224,11.6513655649974,11.5490737687598,11.5490737687598,102735.511414731,0.0,1.0
1997-11-18,34.94,35.0,34.81,35.0,23600,11.5292753565848,11.5490737687598,11.4863787968722,11.5490737687598,71520.8870025859,0.0,1.0
1997-11-19,35.0,35.0,34.56,34.81,35600,11.5490737687598,11.5490737687598,11.4038854128097,11.4863787968722,107887.439715765,0.0,1.0
1997-11-20,35.0,35.06,34.81,35.06,6000,11.5490737687598,11.5688721809348,11.4863787968722,11.5688721809348,18183.2763565897,0.0,1.0
1997-11-21,35.13,35.19,34.94,35.19,13200,11.5919703284723,11.6117687406473,11.5292753565848,11.6117687406473,40003.2079844974,0.0,1.0
1997-11-24,35.19,35.19,34.94,35.13,4200,11.6117687406473,11.6117687406473,11.5292753565848,11.5919703284723,12728.2934496128,0.0,1.0
1997-11-25,35.5,35.5,35.19,35.25,20800,11.7140605368849,11.7140605368849,11.6117687406473,11.6315671528224,63035.3580361777,0.0,1.0
1997-11-26,36.0,36.0,35.5,35.75,29600,11.8790473050101,11.8790473050101,11.7140605368849,11.7965539209475,89704.1633591755,0.0,1.0
1997-11-28,36.13,36.13,36.06,36.06,5400,11.9219438647226,11.9219438647226,11.8988457171851,11.8988457171851,16364.9487209307,0.0,1.0
1997-12-01,35.81,36.25,35.81,36.25,100500,11.8163523331225,11.9615406890726,11.8163523331225,11.9615406890726,304569.878972878,0.0,1.0
1997-12-02,35.5,35.75,35.31,35.44,98700,11.7140605368849,11.7965539209475,11.6513655649974,11.6942621247099,299114.896065901,0.0,1.0
1997-12-03,35.31,35.31,35.13,35.25,777700,11.6513655649974,11.6513655649974,11.5919703284723,11.6315671528224,2356855.67041996,0.0,1.0
1997-12-04,35.13,35.25,34.69,35.25,131900,11.5919703284723,11.6315671528224,11.4467819725222,11.6315671528224,399729.025239031,0.0,1.0
1997-12-05,34.75,34.88,34.31,34.88,78700,11.4665803846972,11.5094769444098,11.3213920287471,11.5094769444098,238503.974877268,0.0,1.0
1997-12-08,34.5,34.56,34.31,34.56,66900,11.3840870006346,11.4038854128097,11.3213920287471,11.4038854128097,202743.531375976,0.0,1.0
1997-12-09,34.13,34.5,33.69,34.44,79700,11.261996792222,11.3840870006346,11.1168084362719,11.3642885884596,241534.520936701,0.0,1.0
1997-12-10,34.19,34.5,34.06,34.25,77300,11.2817952043971,11.3840870006346,11.2388986446845,11.3015936165721,234261.210394063,0.0,1.0
1997-12-11,34.06,34.25,33.88,34.0,74400,11.2388986446845,11.3015936165721,11.1795034081595,11.2191002325095,225472.626821713,0.0,1.0
1997-12-12,34.06,34.13,34.0,34.06,41700,11.2388986446845,11.261996792222,11.2191002325095,11.2388986446845,126373.770678299,0.0,1.0
1997-12-15,34.56,34.69,33.56,34.31,53800,11.4038854128097,11.4467819725222,11.0739118765594,11.3213920287471,163043.37799742,0.0,1.0
1997-12-16,34.13,34.63,33.88,34.5,39700,11.261996792222,11.4269835603472,11.1795034081595,11.3840870006346,120312.678559436,0.0,1.0
1997-12-17,34.19,34.31,33.88,34.06,31400,11.2817952043971,11.3213920287471,11.1795034081595,11.2388986446845,95159.1462661524,0.0,1.0
1997-12-18,34.5,34.5,34.19,34.38,52300,11.3840870006346,11.3840870006346,11.2817952043971,11.3444901762846,158497.558908274,0.0,1.0
1997-12-19,34.25,34.56,33.25,34.44,41200,11.3015936165721,11.4038854128097,10.9716200803218,11.3642885884596,124858.497648582,0.0,1.0
1997-12-22,34.56,34.75,34.19,34.19,16400,11.4038854128097,11.4665803846972,11.2817952043971,11.2817952043971,49700.9553746783,0.0,1.0
1997-12-23,34.88,35.38,34.56,34.56,34600,11.5094769444098,11.6744637125349,11.4038854128097,11.4038854128097,104856.893656333,0.0,1.0
1997-12-24,34.69,34.81,34.56,34.81,7100,11.4467819725222,11.4863787968722,11.4038854128097,11.4863787968722,21516.8770219645,0.0,1.0
1997-12-26,34.63,34.88,34.19,34.56,43100,11.4269835603472,11.5094769444098,11.2817952043971,11.4038854128097,130616.535161502,0.0,1.0
1997-12-29,34.31,34.38,34.0,34.31,25800,11.4698801200597,11.4932812161951,11.3662466943174,11.4698801200597,77175.8719999065,0.45,1.0
1997-12-30,34.81,34.81,34.31,34.38,29500,11.6370308067409,11.6370308067409,11.4698801200597,11.4932812161951,88243.7296122958,0.0,1.0
1997-12-31,35.0,35.06,34.44,34.94,54500,11.7005480676797,11.7206061500814,11.5133392985968,11.680489985278,163026.551317632,0.0,1.0
1998-01-02,34.38,34.81,34.13,34.81,28300,11.4932812161951,11.6370308067409,11.4097058728545,11.6370308067409,84654.1541704398,0.0,1.0
1998-01-05,34.38,34.69,34.19,34.63,68400,11.4932812161951,11.5969146419374,11.4297639552562,11.5768565595356,204605.800185798,0.0,1.0
1998-01-06,34.5,34.5,34.31,34.38,47100,11.5333973809986,11.5333973809986,11.4698801200597,11.4932812161951,140890.836092852,0.0,1.0
1998-01-07,34.94,34.94,34.38,34.5,14200,11.680489985278,11.680489985278,11.4932812161951,11.5333973809986,42476.6427286305,0.0,1.0
1998-01-08,34.88,34.94,34.56,34.69,13200,11.6604319028762,11.680489985278,11.5534554634003,11.5969146419374,39485.3298604173,0.0,1.0
1998-01-09,34.56,34.94,34.5,34.88,27800,11.5534554634003,11.680489985278,11.5333973809986,11.6604319028762,83158.4977363332,0.0,1.0
1998-01-12,34.25,34.38,34.13,34.25,22500,11.449822037658,11.4932812161951,11.4097058728545,11.449822037658,67304.539534802,0.0,1.0
1998-01-13,34.31,34.31,34.13,34.25,19300,11.4698801200597,11.4698801200597,11.4097058728545,11.449822037658,57732.3383565192,0.0,1.0
1998-01-14,34.56,34.56,34.25,34.25,81900,11.5534554634003,11.5534554634003,11.449822037658,11.449822037658,244988.523906679,0.0,1.0
1998-01-15,34.63,34.88,34.56,34.69,11000,11.5768565595356,11.6604319028762,11.5534554634003,11.5969146419374,32904.4415503478,0.0,1.0
1998-01-16,34.75,34.94,34.69,34.88,34000,11.6169727243391,11.680489985278,11.5969146419374,11.6604319028762,101704.637519257,0.0,1.0
1998-01-20,34.63,34.88,34.38,34.88,42500,11.5768565595356,11.6604319028762,11.4932812161951,11.6604319028762,127130.796899071,0.0,1.0
1998-01-21,34.44,34.63,34.44,34.5,51000,11.5133392985968,11.5768565595356,11.5133392985968,11.5333973809986,152556.956278885,0.0,1.0
1998-01-22,34.5,34.5,34.44,34.44,49000,11.5333973809986,11.5333973809986,11.5133392985968,11.5133392985968,146574.330542457,0.0,1.0
1998-01-23,34.75,34.75,34.63,34.63,31200,11.6169727243391,11.6169727243391,11.5768565595356,11.5768565595356,93328.9614882591,0.0,1.0
1998-01-26,34.75,34.94,34.75,34.75,51900,11.6169727243391,11.680489985278,11.6169727243391,11.6169727243391,155249.137860277,0.0,1.0
1998-01-27,34.69,34.94,34.69,34.88,57500,11.5969146419374,11.680489985278,11.5969146419374,11.6604319028762,172000.489922272,0.0,1.0
1998-01-28,34.56,34.63,34.38,34.56,23800,11.5534554634003,11.5768565595356,11.4932812161951,11.5534554634003,71193.2462634795,0.0,1.0
1998-01-29,34.5,34.63,34.44,34.44,34800,11.5333973809986,11.5768565595356,11.5133392985968,11.5133392985968,104097.687813827,0.0,1.0
1998-01-30,34.44,34.44,34.13,34.38,15200,11.5133392985968,11.5133392985968,11.4097058728545,11.4932812161951,45467.9555968441,0.0,1.0
1998-02-02,34.06,34.5,33.88,34.31,31200,11.3863047767192,11.5333973809986,11.3261305295139,11.4698801200597,93328.9614882585,0.0,1.0
1998-02-03,33.94,33.94,33.63,33.94,22500,11.3461886119157,11.3461886119157,11.2425551861734,11.3461886119157,67304.539534802,0.0,1.0
1998-02-04,33.56,33.81,33.44,33.69,67700,11.219154090038,11.3027294333786,11.1790379252345,11.2626132685751,202511.881178049,0.0,1.0
1998-02-05,33.81,33.94,33.63,33.69,21300,11.3027294333786,11.3461886119157,11.2425551861734,11.2626132685751,63714.9640929459,0.0,1.0
1998-02-06,34.31,34.31,33.56,33.63,24200,11.4698801200597,11.4698801200597,11.219154090038,11.2425551861734,72389.771410765,0.0,1.0
1998-02-09,33.88,34.38,33.69,34.31,124500,11.3261305295139,11.4932812161951,11.2626132685751,11.4698801200597,372418.452092573,0.0,1.0
1998-02-10,33.75,34.0,33.63,33.94,44800,11.2826713509768,11.3662466943174,11.2425551861734,11.3461886119157,134010.816495962,0.0,1.0
1998-02-11,33.13,33.69,33.0,33.56,243900,11.0754044994922,11.2626132685751,11.0319453209551,11.219154090038,729581.208557257,0.0,1.0
1998-02-12,33.06,33.19,32.56,32.81,102100,11.0520034033569,11.095462581894,10.8848527166757,10.9684280600163,305413.04384459,0.0,1.0
1998-02-13,33.13,33.69,33.06,33.25,160600,11.0754044994922,11.2626132685751,11.0520034033569,11.1155206642957,480404.846635078,0.0,1.0
1998-02-17,32.88,33.5,32.81,33.38,27600,10.9918291561517,11.1990960076363,10.9684280600163,11.1589798428328,82560.2351626903,0.0,1.0
1998-02-18,32.81,33.0,32.56,33.0,84600,10.9684280600163,11.0319453209551,10.8848527166757,11.0319453209551,253065.068650856,0.0,1.0
1998-02-19,32.75,33.0,32.75,32.75,53800,10.9483699776146,11.0319453209551,10.9483699776146,10.9483699776146,160932.632309882,0.0,1.0
1998-02-20,32.88,33.0,32.63,32.88,90800,10.9918291561517,11.0319453209551,10.9082538128111,10.9918291561517,271611.208433778,0.0,1.0
1998-02-23,32.75,33.13,32.69,32.75,159400,10.9483699776146,11.0754044994922,10.9283118952128,10.9483699776146,476815.271193219,0.0,1.0
1998-02-24,32.38,32.75,32.31,32.75,174200,10.8246784694705,10.9483699776146,10.8012773733352,10.9483699776146,521086.70164278,0.0,1.0
1998-02-25,32.63,32.81,32.5,32.5,101000,10.9082538128111,10.9684280600163,10.864794634274,10.864794634274,302122.599689556,0.0,1.0
1998-02-26,32.5,32.69,32.38,32.5,71000,10.864794634274,10.9283118952128,10.8246784694705,10.864794634274,212383.213643153,0.0,1.0
1998-02-27,32.38,32.5,32.31,32.38,64800,10.8246784694705,10.864794634274,10.8012773733352,10.8246784694705,193837.073860231,0.0,1.0
1998-03-02,32.5,32.56,32.25,32.31,146500,10.864794634274,10.8848527166757,10.7812192909334,10.8012773733352,438227.335193267,0.0,1.0
1998-03-03,32.75,32.75,32.44,32.44,115000,10.9483699776146,10.9483699776146,10.8447365518723,10.8447365518723,344000.979844543,0.0,1.0
1998-03-04,34.06,34.06,32.44,32.81,61900,11.3863047767192,11.3863047767192,10.8447365518723,10.9684280600163,185162.26654241,0.0,1.0
1998-03-05,33.63,34.0,33.25,33.69,41200,11.2425551861734,11.3662466943174,11.1155206642957,11.2626132685751,123242.090170393,0.0,1.0
1998-03-06,33.63,34.0,33.5,33.81,34500,11.2425551861734,11.3662466943174,11.1990960076363,11.3027294333786,103200.293953363,0.0,1.0
1998-03-09,33.25,33.69,32.75,33.69,14800,11.1155206642957,11.2626132685751,10.9483699776146,11.2626132685751,44271.4304495587,0.0,1.0
1998-03-10,33.63,33.75,33.31,33.31,87500,11.2425551861734,11.2826713509768,11.1355787466974,11.1355787466974,261739.875968674,0.0,1.0
1998-03-11,33.06,33.44,33.06,33.25,82000,11.0520034033569,11.1790379252345,11.0520034033569,11.1155206642957,245287.6551935,0.0,1.0
1998-03-12,32.94,33.13,32.81,33.0,18900,11.0118872385534,11.0754044994922,10.9684280600163,11.0319453209551,56535.8132092338,0.0,1.0
1998-03-13,33.06,33.44,32.75,33.0,18800,11.0520034033569,11.1790379252345,10.9483699776146,11.0319453209551,56236.6819224123,0.0,1.0
1998-03-16,32.94,33.13,32.88,33.0,11600,11.0118872385534,11.0754044994922,10.9918291561517,11.0319453209551,34699.2292712757,0.0,1.0
1998-03-17,33.06,33.25,32.94,33.06,4600,11.0520034033569,11.1155206642957,11.0118872385534,11.0520034033569,13760.0391937817,0.0,1.0
1998-03-18,33.25,33.38,32.88,32.94,52500,11.1155206642957,11.1589798428328,10.9918291561517,11.0118872385534,157043.925581205,0.0,1.0
1998-03-19,33.56,33.63,33.31,33.31,61900,11.219154090038,11.2425551861734,11.1355787466974,11.1355787466974,185162.266542411,0.0,1.0
1998-03-20,33.56,33.94,33.31,33.75,39800,11.219154090038,11.3461886119157,11.1355787466974,11.2826713509768,119054.252154895,0.0,1.0
1998-03-23,33.5,33.56,32.88,33.31,67400,11.1990960076363,11.219154090038,10.9918291561517,11.1355787466974,201614.487317585,0.0,1.0
1998-03-24,33.38,33.5,33.19,33.25,126600,11.1589798428328,11.1990960076363,11.095462581894,11.1155206642957,378700.20911582,0.0,1.0
1998-03-25,33.56,33.56,33.38,33.38,29300,11.219154090038,11.219154090038,11.1589798428328,11.1589798428328,87645.4670386535,0.0,1.0
1998-03-26,33.63,33.69,33.44,33.5,120100,11.2425551861734,11.2626132685751,11.1790379252345,11.1990960076363,359256.675472432,0.0,1.0
1998-03-27,33.56,33.56,33.25,33.38,63900,11.369589708051,11.369589708051,11.2645666803545,11.308608595195,188615.777267798,0.45,1.0
1998-03-30,33.63,33.63,33.38,33.5,15200,11.3933045852728,11.3933045852728,11.308608595195,11.3492626704324,44866.3507741868,0.0,1.0
1998-03-31,34.31,34.31,33.63,33.63,28800,11.6236776782846,11.6236776782846,11.3933045852728,11.3933045852728,85009.9277826694,0.0,1.0
1998-04-01,33.94,34.25,33.81,34.06,77600,11.4983276129694,11.6033506406659,11.4542856981289,11.5389816882067,229054.527636636,0.0,1.0
1998-04-02,33.81,34.0,33.75,33.75,30900,11.4542856981289,11.5186546505881,11.4339586605102,11.4339586605102,91208.5683501556,0.0,1.0
1998-04-03,33.88,33.94,33.75,33.75,19900,11.4780005753507,11.4983276129694,11.4339586605102,11.4339586605102,58739.4987109417,0.0,1.0
1998-04-06,33.75,33.75,33.44,33.75,89300,11.4339586605102,11.4339586605102,11.3289356328137,11.4339586605102,263589.810798347,0.0,1.0
1998-04-07,34.31,34.31,33.69,34.0,50600,11.6236776782846,11.6236776782846,11.4136316228915,11.5186546505881,149357.720340384,0.0,1.0
1998-04-08,34.0,34.31,34.0,34.31,24000,11.5186546505881,11.6236776782846,11.5186546505881,11.6236776782846,70841.6064855576,0.0,1.0
1998-04-09,34.0,34.13,33.81,33.88,18700,11.5186546505881,11.5626965654285,11.4542856981289,11.4780005753507,55197.4183866636,0.0,1.0
1998-04-13,34.19,34.44,33.88,34.06,34000,11.5830236030472,11.6677195931251,11.4780005753507,11.5389816882067,100358.942521207,0.0,1.0
1998-04-14,34.38,34.5,34.0,34.0,28500,11.6473925555064,11.6880466307438,11.5186546505881,11.5186546505881,84124.4077015999,0.0,1.0
1998-04-15,34.25,34.5,34.19,34.44,90800,11.6033506406659,11.6880466307438,11.5830236030472,11.6677195931251,268017.411203694,0.0,1.0
1998-04-16,33.94,34.44,33.81,34.44,51000,11.4983276129694,11.6677195931251,11.4542856981289,11.6677195931251,150538.41378181,0.0,1.0
1998-04-17,33.94,34.25,33.81,34.19,30400,11.4983276129694,11.6033506406659,11.4542856981289,11.5830236030472,89732.7015483731,0.0,1.0
1998-04-20,34.0,34.13,33.88,33.88,82800,11.5186546505881,11.5626965654285,11.4780005753507,11.4780005753507,244403.542375174,0.0,1.0
1998-04-21,33.75,34.0,33.75,33.94,72700,11.4339586605102,11.5186546505881,11.4339586605102,11.4983276129694,214591.032979169,0.0,1.0
1998-04-22,33.94,33.94,33.56,33.63,130000,11.4983276129694,11.4983276129694,11.369589708051,11.3933045852728,383725.368463437,0.0,1.0
1998-04-23,33.31,33.75,33.13,33.56,35600,11.2848937179732,11.4339586605102,11.2239126051171,11.369589708051,105081.716286911,0.0,1.0
1998-04-24,33.25,33.44,32.69,32.94,87300,11.2645666803545,11.3289356328137,11.0748476625801,11.159543652658,257686.343591217,0.0,1.0
1998-04-27,33.06,33.13,32.75,33.06,16400,11.2001977278953,11.2239126051171,11.0951747001988,11.2001977278953,48408.4310984647,0.0,1.0
1998-04-28,33.38,33.5,32.94,33.31,139200,11.308608595195,11.3492626704324,11.159543652658,11.2848937179732,410881.317616235,0.0,1.0
1998-04-29,32.94,33.06,32.81,33.0,171300,11.159543652658,11.2001977278953,11.1155017378175,11.1798706902766,505631.966290667,0.0,1.0
1998-04-30,33.0,33.06,32.63,32.81,59100,11.1798706902766,11.2001977278953,11.0545206249614,11.1155017378175,174447.455970687,0.0,1.0
1998-05-01,33.56,33.63,32.88,32.88,25100,11.369589708051,11.3933045852728,11.1392166150393,11.1392166150393,74088.5134494795,0.0,1.0
1998-05-04,33.19,33.81,33.13,33.63,47300,11.2442396427358,11.4542856981289,11.2239126051171,11.3933045852728,139616.99944862,0.0,1.0
1998-05-05,33.19,33.38,33.0,33.13,74800,11.2442396427358,11.308608595195,11.1798706902766,11.2239126051171,220789.673546656,0.0,1.0
1998-05-06,33.0,33.19,33.0,33.06,26500,11.1798706902766,11.2442396427358,11.1798706902766,11.2001977278953,78220.9404944704,0.0,1.0
1998-05-07,33.19,33.38,32.94,33.06,99700,11.2442396427358,11.308608595195,11.159543652658,11.2001977278953,294287.840275422,0.0,1.0
1998-05-08,33.5,33.63,33.0,33.06,43000,11.3492626704324,11.3933045852728,11.1798706902766,11.2001977278953,126924.544953291,0.0,1.0
1998-05-11,33.0,33.5,32.88,33.5,35700,11.1798706902766,11.3492626704324,11.1392166150393,11.3492626704324,105376.889647268,0.0,1.0
1998-05-12,32.81,32.94,32.75,32.81,62700,11.1155017378175,11.159543652658,11.0951747001988,11.1155017378175,185073.696943519,0.0,1.0
1998-05-13,32.75,33.0,32.63,33.0,29200,11.0951747001988,11.1798706902766,11.0545206249614,11.1798706902766,86190.6212240953,0.0,1.0
1998-05-14,32.69,32.94,32.5,32.69,24300,11.0748476625801,11.159543652658,11.0104787101209,11.0748476625801,71727.1265666274,0.0,1.0
1998-05-15,32.88,32.94,32.75,32.75,11200,11.1392166150393,11.159543652658,11.0951747001988,11.0951747001988,33059.4163599269,0.0,1.0
1998-05-18,32.75,32.88,32.56,32.69,8300,11.0951747001988,11.1392166150393,11.0308057477396,11.0748476625801,24499.3889095887,0.0,1.0
1998-05-19,32.94,33.0,32.88,33.0,14000,11.159543652658,11.1798706902766,11.1392166150393,11.1798706902766,41324.2704499086,0.0,1.0
1998-05-20,32.81,32.88,32.69,32.88,10100,11.1155017378175,11.1392166150393,11.0748476625801,11.1392166150393,29812.5093960055,0.0,1.0
1998-05-21,32.5,32.81,32.38,32.81,71200,11.0104787101209,11.1155017378175,10.9698246348836,11.1155017378175,210163.432573822,0.0,1.0
1998-05-22,32.63,32.75,32.38,32.69,22400,11.0545206249614,11.0951747001988,10.9698246348836,11.0748476625801,66118.8327198541,0.0,1.0
1998-05-26,32.25,32.63,32.13,32.63,20800,10.9257827200431,11.0545206249614,10.8851286448057,11.0545206249614,61396.05895415,0.0,1.0
1998-05-27,32.13,32.25,31.94,32.13,61600,10.8851286448057,10.9257827200431,10.8207596923465,10.8851286448057,181826.789979599,0.0,1.0
1998-05-28,32.0,32.38,31.88,32.0,74400,10.8410867299652,10.9698246348836,10.8004326547279,10.8410867299652,219608.98010523,0.0,1.0
1998-05-29,32.5,32.5,32.06,32.06,32300,11.0104787101209,11.0104787101209,10.8614137675839,10.8614137675839,95340.9953951469,0.0,1.0
1998-06-01,32.75,32.81,32.38,32.44,8300,11.0951747001988,11.1155017378175,10.9698246348836,10.9901516725023,24499.3889095887,0.0,1.0
1998-06-02,32.81,32.81,32.63,32.69,9100,11.1155017378175,11.1155017378175,11.0545206249614,11.0748476625801,26860.7757924406,0.0,1.0
1998-06-03,32.75,32.81,32.44,32.75,21600,11.0951747001988,11.1155017378175,10.9901516725023,11.0951747001988,63757.445837002,0.0,1.0
1998-06-04,32.94,33.0,32.56,32.63,9200,11.159543652658,11.1798706902766,11.0308057477396,11.0545206249614,27155.9491527971,0.0,1.0
1998-06-05,32.38,33.13,32.38,33.0,24500,10.9698246348836,11.2239126051171,10.9698246348836,11.1798706902766,72317.4732873401,0.0,1.0
1998-06-08,32.63,32.75,32.44,32.5,21000,11.0545206249614,11.0951747001988,10.9901516725023,11.0104787101209,61986.4056748632,0.0,1.0
1998-06-09,32.75,32.75,32.56,32.63,20600,11.0951747001988,11.0951747001988,11.0308057477396,11.0545206249614,60805.7122334371,0.0,1.0
1998-06-10,32.19,32.75,32.19,32.62,28600,10.9054556824244,11.0951747001988,10.9054556824244,11.0511327853583,84419.5810619564,0.0,1.0
1998-06-11,32.13,32.31,32.13,32.31,17600,10.8851286448057,10.9461097576618,10.8851286448057,10.9461097576618,51950.5114227425,0.0,1.0
1998-06-12,31.75,32.0,31.56,31.94,16900,10.7563907398874,10.8410867299652,10.6920217874282,10.8207596923465,49884.2979002469,0.0,1.0
1998-06-15,31.0,31.0,30.69,31.0,139300,10.5023027696538,10.5023027696538,10.3972797419573,10.5023027696538,411176.490976593,0.0,1.0
1998-06-16,30.88,31.13,30.81,31.06,10700,10.4616486944164,10.5463446844943,10.4379338171947,10.5226298072725,31583.5495581447,0.0,1.0
1998-06-17,31.0,31.0,30.88,30.94,48300,10.5023027696538,10.5023027696538,10.4616486944164,10.4819757320351,142568.733052185,0.0,1.0
1998-06-18,30.88,31.0,30.88,30.94,23000,10.4616486944164,10.5023027696538,10.4616486944164,10.4819757320351,67889.8728819932,0.0,1.0
1998-06-19,30.63,31.0,30.56,30.94,30300,10.3769527043386,10.5023027696538,10.3532378271168,10.4819757320351,89437.5281880167,0.0,1.0
1998-06-22,30.75,30.81,30.19,30.63,16600,10.417606779576,10.4379338171947,10.2278877618016,10.3769527043386,48998.7778191773,0.0,1.0
1998-06-23,30.69,30.94,30.69,30.94,11200,10.3972797419573,10.4819757320351,10.3972797419573,10.4819757320351,33059.4163599269,0.0,1.0
1998-06-24,31.13,31.25,30.75,30.88,64800,10.5463446844943,10.5869987597317,10.417606779576,10.4616486944164,191272.337511006,0.0,1.0
1998-06-25,31.31,31.44,31.25,31.25,80800,10.6073257973504,10.6513677121908,10.5869987597317,10.5869987597317,238500.075168044,0.0,1.0
1998-06-26,30.94,31.06,30.88,31.0,15500,10.6513677121908,10.6926787698981,10.6307121833372,10.6720232410445,45024.2647665913,0.5,1.0
1998-06-29,31.0,31.13,30.81,31.06,20500,10.6720232410445,10.716776886894,10.6066140663413,10.6926787698981,59548.2211429107,0.0,1.0
1998-06-30,31.0,31.13,30.94,31.06,41100,10.6720232410445,10.716776886894,10.6513677121908,10.6926787698981,119386.921413348,0.0,1.0
1998-07-01,30.88,31.19,30.88,30.88,128300,10.6307121833372,10.7374324157477,10.6307121833372,10.6307121833372,372684.720616364,0.0,1.0
1998-07-02,31.69,31.81,31.0,31.0,122700,10.9095618228613,10.9508728805685,10.6720232410445,10.6720232410445,356417.889474885,0.0,1.0
1998-07-06,31.94,31.94,31.44,31.63,8300,10.9956265264181,10.9956265264181,10.8234971193045,10.8889062940076,24109.7675846907,0.0,1.0
1998-07-07,32.69,32.75,32.0,32.0,33200,11.2538206370885,11.2744761659421,11.0162820552717,11.0162820552717,96439.0703387629,0.0,1.0
1998-07-08,32.94,33.0,32.38,32.63,75200,11.3398853406453,11.360540869499,11.1471004046781,11.2331651082349,218440.303899849,0.0,1.0
1998-07-09,33.06,33.06,32.88,33.0,14900,11.3811963983526,11.3811963983526,11.3192298117917,11.360540869499,43281.3900014327,0.0,1.0
1998-07-10,33.25,33.5,33.06,33.06,26800,11.4466055730558,11.5326702766126,11.3811963983526,11.3811963983526,77848.4061770734,0.0,1.0
1998-07-13,33.0,33.44,32.75,33.44,103700,11.360540869499,11.5120147477589,11.2744761659421,11.5120147477589,301226.85524487,0.0,1.0
1998-07-14,33.0,33.25,32.81,32.88,56400,11.360540869499,11.4466055730558,11.2951316947958,11.3192298117917,163830.227924886,0.0,1.0
1998-07-15,32.94,32.94,32.75,32.81,12300,11.3398853406453,11.3398853406453,11.2744761659421,11.2951316947958,35728.9326857465,0.0,1.0
1998-07-16,33.25,33.25,32.63,32.75,137100,11.4466055730558,11.4466055730558,11.2331651082349,11.2744761659421,398246.883838685,0.0,1.0
1998-07-17,32.38,33.38,32.38,33.38,30100,11.1471004046781,11.4913592189053,11.1471004046781,11.4913592189053,87434.2173854444,0.0,1.0
1998-07-20,32.69,32.75,32.25,32.44,8500,11.2538206370885,11.2744761659421,11.1023467588285,11.1677559335317,24690.7258397435,0.0,1.0
1998-07-21,32.06,32.44,32.0,32.44,14400,11.0369375841254,11.1677559335317,11.0162820552717,11.1677559335317,41828.9943638006,0.0,1.0
1998-07-22,32.69,32.69,32.13,32.31,51300,11.2538206370885,11.2538206370885,11.0610357011213,11.1230022876822,149015.79242104,0.0,1.0
1998-07-23,32.5,32.69,32.38,32.69,40900,11.1884114623853,11.2538206370885,11.1471004046781,11.2538206370885,118805.963158296,0.0,1.0
1998-07-24,31.81,32.25,31.81,32.25,13100,10.9508728805685,11.1023467588285,10.9508728805685,11.1023467588285,38052.7657059578,0.0,1.0
1998-07-27,31.25,31.63,30.81,31.63,23000,10.7580879446013,10.8889062940076,10.6066140663413,10.8889062940076,66810.1993310706,0.0,1.0
1998-07-28,31.0,31.31,30.94,31.31,68600,10.6720232410445,10.7787434734549,10.6513677121908,10.7787434734549,199268.681483106,0.0,1.0
1998-07-29,30.63,31.0,30.63,31.0,36100,10.5446474797804,10.6720232410445,10.5446474797804,10.6720232410445,104862.965037028,0.0,1.0
1998-07-30,30.88,31.31,30.5,30.69,28000,10.6307121833372,10.7787434734549,10.4998938339309,10.565303008634,81334.1557073904,0.0,1.0
1998-07-31,30.38,30.88,30.38,30.81,26200,10.4585827762236,10.6307121833372,10.4585827762236,10.6066140663413,76105.5314119151,0.0,1.0
1998-08-03,30.06,30.38,29.81,30.25,38000,10.3484199556709,10.4585827762236,10.2623552521141,10.413829130374,110382.068460029,0.0,1.0
1998-08-04,29.56,30.06,29.56,30.06,84300,10.1762905485572,10.3484199556709,10.1762905485572,10.3484199556709,244873.904504751,0.0,1.0
1998-08-05,29.38,29.88,29.31,29.56,49400,10.1143239619963,10.28645336911,10.0902258450004,10.1762905485572,143496.688998039,0.0,1.0
1998-08-06,29.5,29.75,29.31,29.5,53900,10.1556350197036,10.2416997232604,10.0902258450004,10.1556350197036,156568.249736727,0.0,1.0
1998-08-07,30.06,30.44,29.56,29.56,30000,10.3484199556709,10.4792383050772,10.1762905485572,10.1762905485572,87143.738257918,0.0,1.0
1998-08-10,30.38,30.38,29.81,30.0,23300,10.4585827762236,10.4585827762236,10.2623552521141,10.3277644268172,67681.6367136497,0.0,1.0
1998-08-11,30.0,30.13,29.63,30.13,30500,10.3277644268172,10.3725180726668,10.2003886655532,10.3725180726668,88596.1338955505,0.0,1.0
1998-08-12,30.75,30.75,29.63,30.13,33400,10.5859585374877,10.5859585374877,10.2003886655532,10.3725180726668,97020.0285938153,0.0,1.0
1998-08-13,30.88,31.06,30.44,30.56,36000,10.6307121833372,10.6926787698981,10.4792383050772,10.5205493627845,104572.485909502,0.0,1.0
1998-08-14,30.81,31.06,30.31,31.06,10600,10.6066140663413,10.6926787698981,10.4344846592277,10.6926787698981,30790.7875177978,0.0,1.0
1998-08-17,31.31,31.56,30.44,30.94,26700,10.7787434734549,10.8648081770117,10.4792383050772,10.6513677121908,77557.9270495474,0.0,1.0
1998-08-18,30.88,31.5,30.88,31.31,30800,10.6307121833372,10.8441526481581,10.6307121833372,10.7787434734549,89467.5712781294,0.0,1.0
1998-08-19,30.81,30.88,30.63,30.75,19000,10.6066140663413,10.6307121833372,10.5446474797804,10.5859585374877,55191.0342300149,0.0,1.0
1998-08-20,30.56,30.75,30.0,30.75,37400,10.5205493627845,10.5859585374877,10.3277644268172,10.5859585374877,108639.193694871,0.0,1.0
1998-08-21,30.56,30.69,30.0,30.63,8500,10.5205493627845,10.565303008634,10.3277644268172,10.5446474797804,24690.7258397435,0.0,1.0
1998-08-24,30.44,30.44,30.19,30.44,14600,10.4792383050772,10.4792383050772,10.3931736015204,10.4792383050772,42409.9526188536,0.0,1.0
1998-08-25,30.5,30.63,30.38,30.38,15600,10.4998938339309,10.5446474797804,10.4585827762236,10.4585827762236,45314.7438941173,0.0,1.0
1998-08-26,30.31,30.63,30.31,30.44,32000,10.4344846592277,10.5446474797804,10.4344846592277,10.4792383050772,92953.3208084459,0.0,1.0
1998-08-27,29.88,30.38,29.44,30.25,25100,10.28645336911,10.4585827762236,10.13497949085,10.413829130374,72910.2610091247,0.0,1.0
1998-08-28,29.25,29.75,28.25,29.75,36700,10.0695703161468,10.2416997232604,9.72531150191956,10.2416997232604,106605.839802187,0.0,1.0
1998-08-31,28.44,29.31,28.31,29.31,61500,9.79072067662274,10.0902258450004,9.7459670307732,10.0902258450004,178644.663428732,0.0,1.0
1998-09-01,28.88,28.88,28.44,28.69,64200,9.94219455488273,9.94219455488273,9.79072067662274,9.87678538017955,186487.599871945,0.0,1.0
1998-09-02,29.0,29.13,28.69,28.69,24400,9.98350561258999,10.0282592584395,9.87678538017955,9.87678538017955,70876.9071164402,0.0,1.0
1998-09-03,28.0,29.19,27.88,29.19,42300,9.63924679836275,10.0489147872932,9.59793574065548,10.0489147872932,122872.670943665,0.0,1.0
1998-09-04,28.44,28.44,28.0,28.13,29100,9.79072067662274,9.79072067662274,9.63924679836275,9.68400044421229,84529.4261101807,0.0,1.0
1998-09-08,28.94,29.0,28.56,28.56,23400,9.96285008373636,9.98350561258999,9.83203173433001,9.83203173433001,67972.1158411762,0.0,1.0
1998-09-09,28.31,28.94,28.0,28.81,21700,9.7459670307732,9.96285008373636,9.63924679836275,9.91809643788682,63033.9706732275,0.0,1.0
1998-09-10,27.38,28.38,27.25,28.38,24200,9.42580633354186,9.7700651477691,9.38105268769232,9.7700651477691,70295.9488613874,0.0,1.0
1998-09-11,27.81,28.19,27.13,27.13,20500,9.57383762365958,9.70465597306593,9.33974162998505,9.33974162998505,59548.2211429108,0.0,1.0
1998-09-14,27.25,27.88,26.94,27.81,24900,9.38105268769232,9.59793574065548,9.27433245528188,9.57383762365958,72329.3027540722,0.0,1.0
1998-09-15,27.44,27.5,27.0,27.0,45300,9.4464618623955,9.46711739124913,9.29498798413551,9.29498798413551,131587.044769456,0.0,1.0
1998-09-16,28.31,28.31,27.5,27.63,33800,9.7459670307732,9.7459670307732,9.46711739124913,9.51187103709867,98181.9451039212,0.0,1.0
1998-09-17,28.19,28.38,27.94,28.38,12800,9.70465597306593,9.7700651477691,9.61859126950912,9.7700651477691,37181.3283233784,0.0,1.0
1998-09-18,29.19,30.0,29.0,30.0,75500,10.0489147872932,10.3277644268172,9.98350561258999,10.3277644268172,219311.741282427,0.0,1.0
1998-09-21,29.75,29.81,28.88,29.0,38400,10.2416997232604,10.2623552521141,9.94219455488273,9.98350561258999,111543.984970136,0.0,1.0
1998-09-22,31.44,31.88,29.94,29.94,20300,10.8234971193045,10.9749709975644,10.3071088979636,10.3071088979636,58967.2628878578,0.0,1.0
1998-09-23,32.0,32.0,31.38,31.5,43500,11.0162820552717,11.0162820552717,10.8028415904508,10.8441526481581,126358.420473982,0.0,1.0
1998-09-24,31.56,32.5,31.56,32.38,23000,10.8648081770117,11.1884114623853,10.8648081770117,11.1471004046781,66810.1993310708,0.0,1.0
1998-09-25,31.94,32.56,31.69,31.69,72200,10.9956265264181,11.209066991239,10.9095618228613,10.9095618228613,209725.930074056,0.0,1.0
1998-09-28,31.25,31.56,31.25,31.38,14400,10.9302173517149,11.0386451078439,10.9302173517149,10.975687055898,41170.270043111,0.5,1.0
1998-09-29,31.0,31.25,30.69,31.25,35100,10.8427756129012,10.9302173517149,10.7343478567722,10.9302173517149,100352.533230083,0.0,1.0
1998-09-30,31.0,31.06,30.88,31.06,76000,10.8427756129012,10.8637616302165,10.8008035782706,10.8637616302165,217287.536338641,0.0,1.0
1998-10-01,30.81,30.94,30.63,30.94,8900,10.7763198914028,10.8217895955859,10.7133618394569,10.8217895955859,25445.5141238671,0.0,1.0
1998-10-02,30.81,31.06,30.63,30.94,48400,10.7763198914028,10.8637616302165,10.7133618394569,10.8217895955859,138377.852089345,0.0,1.0
1998-10-05,30.31,30.69,30.31,30.69,5600,10.6014364137753,10.7343478567722,10.6014364137753,10.7343478567722,16010.660572321,0.0,1.0
1998-10-06,30.56,30.75,30.13,30.13,28500,10.688878152589,10.7553338740875,10.5384783618294,10.5384783618294,81482.8261269908,0.0,1.0
1998-10-07,30.5,30.69,30.38,30.44,62700,10.6678921352737,10.7343478567722,10.6259201006432,10.6469061179585,179262.21747938,0.0,1.0
1998-10-08,29.75,30.25,29.13,30.25,34600,10.4055669188326,10.58045039646,10.1887114065746,10.58045039646,98923.0099646971,0.0,1.0
1998-10-09,30.5,30.5,29.31,29.75,37400,10.6678921352737,10.6678921352737,10.2516694585204,10.4055669188326,106928.340250858,0.0,1.0
1998-10-12,30.5,31.25,30.38,30.38,71300,10.6678921352737,10.9302173517149,10.6259201006432,10.6259201006432,203850.017644016,0.0,1.0
1998-10-13,30.13,30.75,30.13,30.38,43600,10.5384783618294,10.7553338740875,10.5384783618294,10.6259201006432,124654.428741642,0.0,1.0
1998-10-14,29.81,30.13,29.75,30.13,64500,10.4265529361479,10.5384783618294,10.4055669188326,10.5384783618294,184408.501234768,0.0,1.0
1998-10-15,30.0,30.0,29.31,29.88,36200,10.4930086576463,10.4930086576463,10.2516694585204,10.4510366230157,103497.484413932,0.0,1.0
1998-10-16,30.06,30.25,29.94,30.25,32900,10.5139946749616,10.58045039646,10.472022640331,10.58045039646,94062.6308623855,0.0,1.0
1998-10-19,29.81,30.19,29.81,30.0,22700,10.4265529361479,10.5594643791447,10.4265529361479,10.4930086576463,64900.3562485151,0.0,1.0
1998-10-20,30.19,30.19,29.88,29.88,22100,10.5594643791447,10.5594643791447,10.4510366230157,10.4510366230157,63184.9283300525,0.0,1.0
1998-10-21,30.0,30.44,30.0,30.25,47300,10.4930086576463,10.6469061179585,10.4930086576463,10.58045039646,135232.900905497,0.0,1.0
1998-10-22,30.44,30.44,29.81,29.81,12000,10.6469061179585,10.6469061179585,10.4265529361479,10.4265529361479,34308.558369259,0.0,1.0
1998-10-23,30.56,30.56,30.25,30.44,22100,10.688878152589,10.688878152589,10.58045039646,10.6469061179585,63184.9283300525,0.0,1.0
1998-10-26,31.5,31.63,30.5,30.63,53100,11.0176590905286,11.0631287947118,10.6678921352737,10.7133618394569,151815.370783972,0.0,1.0
1998-10-27,31.19,31.5,31.0,31.06,37000,10.9092313343996,11.0176590905286,10.8427756129012,10.8637616302165,105784.721638549,0.0,1.0
1998-10-28,30.63,31.0,30.13,31.0,12100,10.7133618394569,10.8427756129012,10.5384783618294,10.8427756129012,34594.4630223362,0.0,1.0
1998-10-29,31.06,31.06,30.44,30.56,10300,10.8637616302165,10.8637616302165,10.6469061179585,10.688878152589,29448.1792669474,0.0,1.0
1998-10-30,31.38,31.38,30.94,31.0,15700,10.975687055898,10.975687055898,10.8217895955859,10.8427756129012,44887.0305331142,0.0,1.0
1998-11-02,31.56,31.69,31.19,31.5,12600,11.0386451078439,11.0841148120271,10.9092313343996,11.0176590905286,36023.9862877222,0.0,1.0
1998-11-03,31.25,31.56,31.13,31.44,53800,10.9302173517149,11.0386451078439,10.8882453170843,10.9966730732133,153816.703355512,0.0,1.0
1998-11-04,31.38,31.69,31.25,31.31,28900,10.975687055898,11.0841148120271,10.9302173517149,10.9512033690302,82626.4447392994,0.0,1.0
1998-11-05,31.38,31.56,31.31,31.5,25700,10.975687055898,11.0386451078439,10.9512033690302,11.0176590905286,73477.4958408303,0.0,1.0
1998-11-06,31.56,31.63,31.38,31.38,23200,11.0386451078439,11.0631287947118,10.975687055898,10.975687055898,66329.8795139011,0.0,1.0
1998-11-09,31.13,31.5,31.06,31.5,16800,10.8882453170843,11.0176590905286,10.8637616302165,11.0176590905286,48031.9817169629,0.0,1.0
1998-11-10,30.94,31.0,30.75,31.0,7800,10.8217895955859,10.8427756129012,10.7553338740875,10.8427756129012,22300.5629400184,0.0,1.0
1998-11-11,30.69,30.94,30.69,30.94,4600,10.7343478567722,10.8217895955859,10.7343478567722,10.8217895955859,13151.6140415493,0.0,1.0
1998-11-12,30.19,30.5,29.88,30.5,56600,10.5594643791447,10.6678921352737,10.4510366230157,10.6678921352737,161822.033641673,0.0,1.0
1998-11-13,30.81,30.88,30.06,30.06,66000,10.7763198914028,10.8008035782706,10.5139946749616,10.5139946749616,188697.071030925,0.0,1.0
1998-11-16,31.13,31.44,30.94,30.94,86700,10.8882453170843,10.9966730732133,10.8217895955859,10.8217895955859,247879.334217898,0.0,1.0
1998-11-17,30.94,31.0,30.63,31.0,18900,10.8217895955859,10.8427756129012,10.7133618394569,10.8427756129012,54035.9794315831,0.0,1.0
1998-11-18,31.0,31.0,30.81,30.94,28600,10.8427756129012,10.8427756129012,10.7763198914028,10.8217895955859,81768.7307800675,0.0,1.0
1998-11-19,30.81,30.88,30.63,30.88,9800,10.7763198914028,10.8008035782706,10.7133618394569,10.8008035782706,28018.6560015615,0.0,1.0
1998-11-20,30.63,30.81,30.5,30.81,59000,10.7133618394569,10.7763198914028,10.6678921352737,10.7763198914028,168683.745315524,0.0,1.0
1998-11-23,30.69,30.94,30.63,30.81,9800,10.7343478567722,10.8217895955859,10.7133618394569,10.7763198914028,28018.6560015616,0.0,1.0
1998-11-24,30.94,30.94,30.56,30.69,107500,10.8217895955859,10.8217895955859,10.688878152589,10.7343478567722,307347.502057946,0.0,1.0
1998-11-25,30.75,30.88,30.69,30.88,9300,10.7553338740875,10.8008035782706,10.7343478567722,10.8008035782706,26589.1327361758,0.0,1.0
1998-11-27,30.69,30.81,30.69,30.75,3900,10.7343478567722,10.7763198914028,10.7343478567722,10.7553338740875,11150.2814700092,0.0,1.0
1998-11-30,30.94,30.94,30.63,30.63,35600,10.8217895955859,10.8217895955859,10.7133618394569,10.7133618394569,101782.056495469,0.0,1.0
1998-12-01,31.0,31.0,30.75,31.0,50200,10.8427756129012,10.8427756129012,10.7553338740875,10.8427756129012,143524.135844734,0.0,1.0
1998-12-02,31.13,31.19,30.56,31.0,25600,10.8882453170843,10.9092313343996,10.688878152589,10.8427756129012,73191.591187753,0.0,1.0
1998-12-03,31.56,31.56,31.06,31.06,53000,11.0386451078439,11.0386451078439,10.8637616302165,10.8637616302165,151529.466130895,0.0,1.0
1998-12-04,31.19,31.75,31.06,31.75,37900,10.9092313343996,11.1051008293423,10.8637616302165,11.1051008293423,108357.863516244,0.0,1.0
1998-12-07,31.06,31.25,30.44,31.25,24200,10.8637616302165,10.9302173517149,10.6469061179585,10.9302173517149,69188.9260446725,0.0,1.0
1998-12-08,30.63,31.0,30.44,31.0,22000,10.7133618394569,10.8427756129012,10.6469061179585,10.8427756129012,62899.023676975,0.0,1.0
1998-12-09,30.56,30.88,30.56,30.75,14100,10.688878152589,10.8008035782706,10.688878152589,10.7553338740875,40312.5560838797,0.0,1.0
1998-12-10,30.31,30.75,30.25,30.38,28600,10.6014364137753,10.7553338740875,10.58045039646,10.6259201006432,81768.7307800678,0.0,1.0
1998-12-11,30.38,30.38,30.13,30.31,53400,10.6259201006432,10.6259201006432,10.5384783618294,10.6014364137753,152673.084743203,0.0,1.0
1998-12-14,29.88,30.31,29.63,30.31,167700,10.4510366230157,10.6014364137753,10.363594884202,10.6014364137753,479462.103210398,0.0,1.0
1998-12-15,29.94,29.94,29.56,29.81,44100,10.472022640331,10.472022640331,10.3391111973342,10.4265529361479,126083.952007028,0.0,1.0
1998-12-16,30.06,30.13,29.56,29.81,43800,10.5139946749616,10.5384783618294,10.3391111973342,10.4265529361479,125226.238047796,0.0,1.0
1998-12-17,30.0,30.13,29.81,30.0,42000,10.4930086576463,10.5384783618294,10.4265529361479,10.4930086576463,120079.954292407,0.0,1.0
1998-12-18,29.75,29.94,29.25,29.94,185200,10.4055669188326,10.472022640331,10.2306834412052,10.472022640331,529495.417498899,0.0,1.0
1998-12-21,29.5,30.06,29.5,29.75,62600,10.3181251800189,10.5139946749616,10.3181251800189,10.4055669188326,178976.312826301,0.0,1.0
1998-12-22,29.31,29.38,28.75,29.31,52100,10.2516694585204,10.2761531453883,10.0557999635777,10.2516694585204,148956.324253201,0.0,1.0
1998-12-23,29.38,29.38,29.06,29.38,15600,10.2761531453883,10.2761531453883,10.1642277197067,10.2761531453883,44601.1258800368,0.0,1.0
1998-12-24,29.0,29.38,29.0,29.19,18100,10.1432417023914,10.2761531453883,10.1432417023914,10.2096974238899,51748.7422069661,0.0,1.0
1998-12-28,29.13,29.13,28.75,29.06,125000,10.1887114065746,10.1887114065746,10.0557999635777,10.1642277197067,357380.816346448,0.0,1.0
1998-12-29,29.06,29.19,28.5,28.56,17600,10.3391111973342,10.3853632432961,10.139871614729,10.1612187128652,49468.0819500106,0.5,1.0
1998-12-30,29.31,29.63,28.94,28.94,55300,10.4280574395686,10.5419086296287,10.2964170010616,10.2964170010616,155430.962036114,0.0,1.0
1998-12-31,29.75,29.94,29.19,29.19,52600,10.5846028259013,10.6522019699995,10.3853632432961,10.3853632432961,147842.108555146,0.0,1.0
1999-01-04,30.31,30.5,29.63,29.63,98300,10.7838424085065,10.8514415526047,10.5419086296287,10.5419086296287,276290.480436707,0.0,1.0
1999-01-05,30.25,30.31,30.13,30.19,53700,10.7624953103702,10.7838424085065,10.7198011140977,10.7411482122339,150933.863677022,0.0,1.0
1999-01-06,30.25,30.25,30.13,30.13,50700,10.7624953103702,10.7624953103702,10.7198011140977,10.7198011140977,142501.804253724,0.0,1.0
1999-01-07,29.88,30.19,29.81,30.0,23400,10.6308548718632,10.7411482122339,10.6059499240376,10.6735490681358,65770.0635017189,0.0,1.0
1999-01-08,29.25,29.63,29.25,29.44,129500,10.4067103414324,10.5419086296287,10.4067103414324,10.4743094855306,363983.898438998,0.0,1.0
1999-01-11,29.38,29.63,28.88,29.06,51500,10.4529623873943,10.5419086296287,10.2750699029254,10.3391111973342,144750.35343327,0.0,1.0
1999-01-12,29.56,29.75,29.44,29.5,19600,10.5170036818031,10.5846028259013,10.4743094855306,10.4956565836668,55089.4548988755,0.0,1.0
1999-01-13,29.56,29.56,29.06,29.19,28500,10.5170036818031,10.5170036818031,10.3391111973342,10.3853632432961,80104.5645213241,0.0,1.0
1999-01-14,29.38,29.56,29.38,29.56,29800,10.4529623873943,10.5170036818031,10.4529623873943,10.5170036818031,83758.4569380862,0.0,1.0
1999-01-15,29.44,29.5,29.19,29.19,11600,10.4743094855306,10.4956565836668,10.3853632432961,10.3853632432961,32603.963103416,0.0,1.0
1999-01-19,29.19,29.69,29.0,29.63,47800,10.3853632432961,10.563255727765,10.3177640991979,10.5419086296287,134350.81347787,0.0,1.0
1999-01-20,29.06,29.13,28.75,29.0,52200,10.3391111973342,10.3640161451598,10.2288178569634,10.3177640991979,146717.833965372,0.0,1.0
1999-01-21,28.94,29.06,28.81,28.81,69500,10.2964170010616,10.3391111973342,10.2501649550997,10.2501649550997,195342.709973054,0.0,1.0
1999-01-22,28.69,29.06,28.69,29.06,8600,10.2074707588272,10.3391111973342,10.2074707588272,10.3391111973342,24171.9036801188,0.0,1.0
1999-01-25,28.94,29.0,28.5,28.63,31300,10.2964170010616,10.3177640991979,10.139871614729,10.1861236606909,87974.4866497352,0.0,1.0
1999-01-26,28.88,29.0,28.75,28.88,10400,10.2750699029254,10.3177640991979,10.2288178569634,10.2750699029254,29231.1393340971,0.0,1.0
1999-01-27,29.13,29.25,28.81,28.81,87300,10.3640161451598,10.4067103414324,10.2501649550997,10.2501649550997,245372.929217951,0.0,1.0
1999-01-28,29.25,29.44,29.0,29.0,30700,10.4067103414324,10.4743094855306,10.3177640991979,10.3177640991979,86288.0747650752,0.0,1.0
1999-01-29,28.63,29.44,28.56,29.06,23200,10.1861236606909,10.4743094855306,10.1612187128652,10.3391111973342,65207.9262068322,0.0,1.0
1999-02-01,28.56,28.81,28.5,28.63,58500,10.1612187128652,10.2501649550997,10.139871614729,10.1861236606909,164425.158754298,0.0,1.0
1999-02-02,28.69,28.75,28.5,28.75,32300,10.2074707588272,10.2288178569634,10.139871614729,10.2288178569634,90785.173124167,0.0,1.0
1999-02-03,28.44,28.81,28.38,28.81,146100,10.1185245165927,10.2501649550997,10.0971774184564,10.2501649550997,410641.293914577,0.0,1.0
1999-02-04,28.56,28.63,28.25,28.31,47500,10.1612187128652,10.1861236606909,10.0509253724945,10.0722724706308,133507.607535541,0.0,1.0
1999-02-05,28.63,28.69,28.31,28.44,16000,10.1861236606909,10.2074707588272,10.0722724706308,10.1185245165927,44970.9835909188,0.0,1.0
1999-02-08,28.0,28.63,28.0,28.56,77400,9.96197913026004,10.1861236606909,9.96197913026004,10.1612187128652,217547.13312107,0.0,1.0
1999-02-09,28.25,28.81,27.75,27.94,51100,10.0509253724945,10.2501649550997,9.87303288802557,9.94063203212377,143626.078843497,0.0,1.0
1999-02-10,28.0,28.19,27.75,28.13,85800,9.96197913026004,10.0295782743582,9.87303288802557,10.008231176222,241156.899506302,0.0,1.0
1999-02-11,28.5,28.75,28.13,28.19,25900,10.139871614729,10.2288178569634,10.008231176222,10.0295782743582,72796.7796877996,0.0,1.0
1999-02-12,28.5,28.63,28.44,28.5,55600,10.139871614729,10.1861236606909,10.1185245165927,10.139871614729,156274.167978442,0.0,1.0
1999-02-16,28.94,28.94,28.31,28.5,63800,10.2964170010616,10.2964170010616,10.0722724706308,10.139871614729,179321.797068789,0.0,1.0
1999-02-17,28.38,28.94,28.31,28.94,28900,10.0971774184564,10.2964170010616,10.0722724706308,10.2964170010616,81228.8391110973,0.0,1.0
1999-02-18,28.38,28.44,28.31,28.31,17300,10.0971774184564,10.1185245165927,10.0722724706308,10.0722724706308,48624.8760076811,0.0,1.0
1999-02-19,28.5,28.63,28.0,28.44,86800,10.139871614729,10.1861236606909,9.96197913026004,10.1185245165927,243967.585980734,0.0,1.0
1999-02-22,28.81,28.88,28.44,28.44,18400,10.2501649550997,10.2750699029254,10.1185245165927,10.1185245165927,51716.6311295567,0.0,1.0
1999-02-23,28.44,29.06,28.44,28.69,36300,10.1185245165927,10.3391111973342,10.1185245165927,10.2074707588272,102027.919021897,0.0,1.0
1999-02-24,28.19,28.75,28.06,28.44,22300,10.0295782743582,10.2288178569634,9.98332622839631,10.1185245165927,62678.3083798433,0.0,1.0
1999-02-25,28.25,28.25,27.5,27.81,31800,10.0509253724945,10.0509253724945,9.78408664579111,9.89437998616184,89379.8298869512,0.0,1.0
1999-02-26,28.25,28.31,27.94,28.19,8100,10.0509253724945,10.0722724706308,9.94063203212377,10.0295782743582,22766.5604429027,0.0,1.0
1999-03-01,27.81,28.5,27.75,28.44,37000,9.89437998616184,10.139871614729,9.87303288802557,10.1185245165927,103995.399554,0.0,1.0
1999-03-02,27.81,28.0,27.75,27.81,62900,9.89437998616184,9.96197913026004,9.87303288802557,9.89437998616184,176792.1792418,0.0,1.0
1999-03-03,27.63,27.94,27.63,27.81,30800,9.83033869175303,9.94063203212377,9.83033869175303,9.89437998616184,86569.1434125188,0.0,1.0
1999-03-04,27.69,28.0,27.69,27.69,20700,9.8516857898893,9.96197913026004,9.8516857898893,9.8516857898893,58181.2100207512,0.0,1.0
1999-03-05,28.0,28.19,27.81,27.88,15500,9.96197913026004,10.0295782743582,9.89437998616184,9.91928493398749,43565.6403537026,0.0,1.0
1999-03-08,27.94,28.13,27.38,27.94,18400,9.94063203212377,10.008231176222,9.74139244951856,9.94063203212377,51716.6311295566,0.0,1.0
1999-03-09,27.69,27.94,27.63,27.81,15900,9.8516857898893,9.94063203212377,9.83033869175303,9.89437998616184,44689.9149434756,0.0,1.0
1999-03-10,27.63,27.94,27.5,27.94,15600,9.83033869175303,9.94063203212377,9.78408664579111,9.94063203212377,43846.7090011459,0.0,1.0
1999-03-11,27.63,27.69,27.44,27.69,14200,9.83033869175303,9.8516857898893,9.76273954765484,9.8516857898893,39911.7479369405,0.0,1.0
1999-03-12,27.69,27.94,27.5,27.88,20600,9.8516857898893,9.94063203212377,9.78408664579111,9.91928493398749,57900.141373308,0.0,1.0
1999-03-15,27.88,28.06,27.81,27.94,13300,9.91928493398749,9.98332622839631,9.89437998616184,9.94063203212377,37382.1301099513,0.0,1.0
1999-03-16,27.13,27.81,27.13,27.81,24600,9.6524462072841,9.89437998616184,9.6524462072841,9.89437998616184,69142.8872710377,0.0,1.0
1999-03-17,27.25,27.44,27.0,27.38,62500,9.69514040355664,9.76273954765484,9.60619416132218,9.74139244951856,175667.904652027,0.0,1.0
1999-03-18,27.19,27.31,26.94,27.13,9700,9.67379330542037,9.71648750169291,9.58484706318591,9.6524462072841,27263.6588019945,0.0,1.0
1999-03-19,27.06,27.31,26.94,27.0,20900,9.62754125945845,9.71648750169291,9.58484706318591,9.60619416132218,58743.3473156377,0.0,1.0
1999-03-22,26.63,27.19,26.63,27.19,33700,9.47455372281517,9.67379330542037,9.47455372281517,9.67379330542037,94720.1341883728,0.0,1.0
1999-03-23,26.63,27.0,26.5,26.75,36100,9.47455372281517,9.60619416132218,9.42830167685325,9.51724791908771,101465.781727011,0.0,1.0
1999-03-24,27.0,27.19,26.5,26.5,23900,9.60619416132218,9.67379330542037,9.42830167685325,9.42830167685325,67175.406738935,0.0,1.0
1999-03-25,27.0,27.19,26.88,27.19,42200,9.60619416132218,9.67379330542037,9.56349996504964,9.67379330542037,118610.969221048,0.0,1.0
1999-03-26,27.0,27.06,26.5,27.0,78900,9.60619416132218,9.62754125945845,9.42830167685325,9.60619416132218,221763.162832718,0.0,1.0
1999-03-29,26.31,26.88,26.0,26.69,443000,9.53859501722398,9.74524644861196,9.42620564225859,9.6763626381493,1221912.65893497,0.5,1.0
1999-03-30,26.13,26.5,26.06,26.31,26300,9.47333667046989,9.60747882768664,9.44795842450996,9.53859501722398,72542.4445372227,0.0,1.0
1999-03-31,26.13,26.25,25.69,26.13,81500,9.47333667046989,9.51684223497262,9.3138162672932,9.47333667046989,224798.830029797,0.0,1.0
1999-04-01,26.69,27.0,26.06,26.06,32000,9.6763626381493,9.78875201311469,9.44795842450996,9.44795842450996,88264.5713000429,0.0,1.0
1999-04-05,27.0,27.38,26.56,26.69,22700,9.78875201311469,9.92651963404001,9.62923160993801,9.6763626381493,62612.6802659679,0.0,1.0
1999-04-06,27.44,27.63,26.75,27.0,108400,9.94827241629138,10.017156226754,9.69811542040067,9.78875201311469,298996.235278895,0.0,1.0
1999-04-07,27.44,27.56,27.38,27.44,161300,9.94827241629138,9.99177798079411,9.92651963404001,9.94827241629138,444908.604709278,0.0,1.0
1999-04-08,27.44,27.75,27.31,27.69,33200,9.94827241629138,10.0606617912568,9.90114138808008,10.0389090090054,91574.4927237945,0.0,1.0
1999-04-09,27.0,27.69,26.88,27.44,46400,9.78875201311469,10.0389090090054,9.74524644861196,9.94827241629138,127983.628385062,0.0,1.0
1999-04-12,27.69,28.44,27.0,27.0,121900,10.0389090090054,10.3108187871475,9.78875201311469,9.78875201311469,336232.851296101,0.0,1.0
1999-04-13,27.81,27.88,27.5,27.75,45800,10.0824145735081,10.1077928194681,9.97002519854274,10.0606617912568,126328.667673187,0.0,1.0
1999-04-14,28.94,29.06,27.63,27.88,46700,10.4920919725755,10.5355975370783,10.017156226754,10.1077928194681,128811.108741,0.0,1.0
1999-04-15,29.19,29.19,28.94,29.0,46300,10.5827285652896,10.5827285652896,10.4920919725755,10.5138447548269,127707.801599749,0.0,1.0
1999-04-16,29.75,30.63,29.63,29.63,132900,10.785754532969,11.1047953393223,10.7422489684662,10.7422489684662,366573.797680489,0.0,1.0
1999-04-19,29.81,30.38,29.75,29.75,139300,10.8075073152203,11.0141587466083,10.785754532969,10.785754532969,384226.7119405,0.0,1.0
1999-04-20,29.94,30.13,29.81,30.0,37000,10.8546383434316,10.9235221538943,10.8075073152203,10.876391125683,102055.910565675,0.0,1.0
1999-04-21,30.63,31.0,29.88,29.88,238200,11.1047953393223,11.2389374965391,10.8328855611803,10.8328855611803,657019.402614696,0.0,1.0
1999-04-22,30.38,30.69,30.25,30.69,33900,11.0141587466083,11.1265481215737,10.967027718397,11.1265481215737,93505.280220983,0.0,1.0
1999-04-23,30.69,30.69,30.13,30.31,36500,11.1265481215737,11.1265481215737,10.9235221538943,10.9887805006484,100676.776639111,0.0,1.0
1999-04-26,30.19,30.44,30.19,30.44,29200,10.9452749361457,11.0359115288597,10.9452749361457,11.0359115288597,80541.4213112888,0.0,1.0
1999-04-27,30.38,30.5,30.25,30.25,58500,11.0141587466083,11.057664311111,10.967027718397,10.967027718397,161358.669407891,0.0,1.0
1999-04-28,30.69,30.81,30.38,30.5,59100,11.1265481215737,11.1700536860764,11.0141587466083,11.057664311111,163013.630119767,0.0,1.0
1999-04-29,31.81,31.81,30.56,30.56,84700,11.5326000569325,11.5326000569325,11.0794170933624,11.0794170933624,233625.287159802,0.0,1.0
1999-04-30,31.56,31.88,31.56,31.88,84400,11.4419634642185,11.5579783028925,11.4419634642185,11.5579783028925,232797.806803863,0.0,1.0
1999-05-03,31.75,31.88,31.56,31.56,34700,11.5108472746812,11.5579783028925,11.4419634642185,11.4419634642185,95711.8945034837,0.0,1.0
1999-05-04,32.0,32.13,31.81,31.81,42300,11.6014838673952,11.6486148956065,11.5326000569325,11.5326000569325,116674.730187244,0.0,1.0
1999-05-05,31.94,31.94,31.81,31.94,26100,11.5797310851438,11.5797310851438,11.5326000569325,11.5797310851438,71990.7909665976,0.0,1.0
1999-05-06,32.06,32.13,31.75,31.81,57200,11.6232366496466,11.6486148956065,11.5108472746812,11.5326000569325,157772.921198826,0.0,1.0
1999-05-07,32.94,32.94,32.13,32.13,75700,11.9422774559999,11.9422774559999,11.6486148956065,11.6486148956065,208800.876481664,0.0,1.0
1999-05-10,33.44,33.56,32.94,32.94,150200,12.123550641428,12.1670562059307,11.9422774559999,11.9422774559999,414291.831539575,0.0,1.0
1999-05-11,33.5,33.63,33.31,33.5,25200,12.1453034236793,12.1924344518906,12.0764196132167,12.1453034236793,69508.349898784,0.0,1.0
1999-05-12,33.56,33.56,33.25,33.5,122800,12.1670562059307,12.1670562059307,12.0546668309653,12.1453034236793,338715.292363915,0.0,1.0
1999-05-13,33.0,33.63,32.56,33.56,125300,11.9640302382513,12.1924344518906,11.8045098350746,12.1670562059307,345610.96199673,0.0,1.0
1999-05-14,32.69,32.94,32.5,32.88,31500,11.8516408632859,11.9422774559999,11.7827570528232,11.9205246737486,86885.4373734797,0.0,1.0
1999-05-17,32.19,32.5,31.63,32.5,58500,11.6703676778579,11.7827570528232,11.4673417101784,11.7827570528232,161358.66940789,0.0,1.0
1999-05-18,32.19,32.5,32.06,32.25,33200,11.6703676778579,11.7827570528232,11.6232366496466,11.6921204601092,91574.4927237941,0.0,1.0
1999-05-19,31.88,32.25,31.75,32.25,36100,11.5579783028925,11.6921204601092,11.5108472746812,11.6921204601092,99573.4694978605,0.0,1.0
1999-05-20,32.06,32.25,31.88,31.88,46200,11.6232366496466,11.6921204601092,11.5579783028925,11.5579783028925,127431.974814436,0.0,1.0
1999-05-21,31.88,32.19,31.88,32.19,236600,11.5579783028925,11.6703676778579,11.5579783028925,11.6703676778579,652606.17404969,0.0,1.0
1999-05-24,32.13,32.19,31.94,32.0,82000,11.6486148956065,11.6703676778579,11.5797310851438,11.6014838673952,226177.96395636,0.0,1.0
1999-05-25,31.94,32.13,31.94,32.0,90000,11.5797310851438,11.6486148956065,11.5797310851438,11.6014838673952,248244.106781371,0.0,1.0
1999-05-26,31.94,32.0,31.94,31.94,59700,11.5797310851438,11.6014838673952,11.5797310851438,11.5797310851438,164668.590831643,0.0,1.0
1999-05-27,32.0,32.0,31.88,31.88,64000,11.6014838673952,11.6014838673952,11.5579783028925,11.5579783028925,176529.142600086,0.0,1.0
1999-05-28,32.13,32.13,32.0,32.13,161400,11.6486148956065,11.6486148956065,11.6014838673952,11.6486148956065,445184.431494591,0.0,1.0
1999-06-01,32.0,32.0,31.88,31.94,79800,11.6014838673952,11.6014838673952,11.5579783028925,11.5797310851438,220109.774679482,0.0,1.0
1999-06-02,32.0,32.0,31.69,32.0,26300,11.6014838673952,11.6014838673952,11.4890944924298,11.6014838673952,72542.4445372227,0.0,1.0
1999-06-03,31.81,32.0,31.5,32.0,651600,11.5326000569325,11.6014838673952,11.4202106819671,11.6014838673952,1797287.33309713,0.0,1.0
1999-06-04,32.19,32.25,31.75,31.75,76200,11.6703676778579,11.6921204601092,11.5108472746812,11.5108472746812,210180.010408226,0.0,1.0
1999-06-07,32.0,32.13,31.75,32.13,19800,11.6014838673952,11.6486148956065,11.5108472746812,11.6486148956065,54613.7034919015,0.0,1.0
1999-06-08,32.25,32.25,31.88,31.88,50700,11.6921204601092,11.6921204601092,11.5579783028925,11.5579783028925,139844.180153506,0.0,1.0
1999-06-09,32.31,32.31,32.0,32.19,5900,11.7138732423606,11.7138732423606,11.6014838673952,11.6703676778579,16273.7803334454,0.0,1.0
1999-06-10,32.31,32.38,32.06,32.31,22500,11.7138732423606,11.7392514883205,11.6232366496466,11.7138732423606,62061.0266953426,0.0,1.0
1999-06-11,32.63,32.88,32.47,32.56,69000,11.8298880810345,11.9205246737486,11.7718806616976,11.8045098350746,190320.481865718,0.0,1.0
1999-06-14,32.25,32.69,32.25,32.69,18700,11.6921204601092,11.8516408632859,11.6921204601092,11.8516408632859,51579.6088534626,0.0,1.0
1999-06-15,32.5,32.56,32.25,32.25,109800,11.7827570528232,11.8045098350746,11.6921204601092,11.6921204601092,302857.810273273,0.0,1.0
1999-06-16,33.19,33.5,32.5,32.5,163400,12.032914048714,12.1453034236793,11.7827570528232,11.7827570528232,450700.967200842,0.0,1.0
1999-06-17,33.88,33.94,33.0,33.13,42700,12.2830710446047,12.304823826856,11.9640302382513,12.0111612664626,117778.037328494,0.0,1.0
1999-06-18,34.0,34.13,33.88,34.13,38500,12.3265766091074,12.3737076373187,12.2830710446047,12.3737076373187,106193.312345364,0.0,1.0
1999-06-21,33.69,34.0,33.63,34.0,86700,12.214187234142,12.3265766091074,12.1924344518906,12.3265766091074,239141.822866054,0.0,1.0
1999-06-22,33.06,33.75,33.0,33.69,35900,11.9857830205027,12.2359400163934,11.9640302382513,12.214187234142,99021.8159272352,0.0,1.0
1999-06-23,33.38,33.44,32.88,33.06,106900,12.1017978591766,12.123550641428,11.9205246737486,11.9857830205027,294858.833499206,0.0,1.0
1999-06-24,33.13,33.38,32.94,33.38,21900,12.0111612664626,12.1017978591766,11.9422774559999,12.1017978591766,60406.0659834668,0.0,1.0
1999-06-25,33.5,33.5,32.88,33.0,52900,12.1453034236793,12.1453034236793,11.9205246737486,11.9640302382513,145912.369430384,0.0,1.0
1999-06-28,34.0,34.06,33.19,33.19,105400,12.5259771130782,12.5480817785719,12.2275641289137,12.2275641289137,286093.449449018,0.55,1.0
1999-06-29,34.69,34.69,34.0,34.0,36100,12.7801807662554,12.7801807662554,12.5259771130782,12.5259771130782,97988.3636158401,0.0,1.0
1999-06-30,35.38,35.5,34.31,34.63,88100,13.0343844194326,13.0785937504199,12.6401845514622,12.7580761007618,239135.036968296,0.0,1.0
1999-07-01,34.19,35.13,33.94,35.13,35500,12.5959752204749,12.9422816465423,12.5038724475846,12.9422816465423,96359.7481540805,0.0,1.0
1999-07-02,34.81,34.81,34.0,34.13,22100,12.8243900972428,12.8243900972428,12.5259771130782,12.5738705549812,59987.3361747938,0.0,1.0
1999-07-06,34.81,35.06,34.75,34.75,44500,12.8243900972428,12.916492870133,12.8022854317491,12.8022854317491,120788.980080467,0.0,1.0
1999-07-07,34.69,35.06,34.56,35.06,48800,12.7801807662554,12.916492870133,12.7322873243525,12.916492870133,132460.724223075,0.0,1.0
1999-07-08,34.5,34.69,34.31,34.69,16600,12.7101826588588,12.7801807662554,12.6401845514622,12.7801807662554,45058.3611086688,0.0,1.0
1999-07-09,34.25,34.38,34.13,34.38,17000,12.6180798859685,12.6659733278715,12.5738705549812,12.6659733278715,46144.1047498416,0.0,1.0
1999-07-12,34.5,34.56,34.19,34.19,16100,12.7101826588588,12.7322873243525,12.5959752204749,12.5959752204749,43701.1815572029,0.0,1.0
1999-07-13,34.88,35.0,34.25,34.5,50300,12.850178873652,12.8943882046394,12.6180798859685,12.7101826588588,136532.262877473,0.0,1.0
1999-07-14,34.38,34.81,34.19,34.75,14200,12.6659733278715,12.8243900972428,12.5959752204749,12.8022854317491,38543.8992616322,0.0,1.0
1999-07-15,34.44,34.44,34.19,34.38,41000,12.6880779933651,12.6880779933651,12.5959752204749,12.6659733278715,111288.723220206,0.0,1.0
1999-07-16,34.44,34.81,34.25,34.81,67900,12.6880779933651,12.8243900972428,12.6180798859685,12.8243900972428,184304.983089073,0.0,1.0
1999-07-19,34.75,34.75,34.5,34.5,8700,12.8022854317491,12.8022854317491,12.7101826588588,12.7101826588588,23614.9241955071,0.0,1.0
1999-07-20,34.5,34.75,34.44,34.75,57400,12.7101826588588,12.8022854317491,12.6880779933651,12.8022854317491,155804.212508289,0.0,1.0
1999-07-21,34.44,34.88,34.25,34.75,9700,12.6880779933651,12.850178873652,12.6180798859685,12.8022854317491,26329.2832984391,0.0,1.0
1999-07-22,34.5,34.75,34.31,34.69,86800,12.7101826588588,12.8022854317491,12.6401845514622,12.7801807662554,235606.370134485,0.0,1.0
1999-07-23,34.31,34.5,34.13,34.25,56400,12.6401845514622,12.7101826588588,12.5738705549812,12.6180798859685,153089.853405356,0.0,1.0
1999-07-26,34.0,34.13,33.75,34.13,16100,12.5259771130782,12.5738705549812,12.433874340188,12.5738705549812,43701.181557203,0.0,1.0
1999-07-27,34.38,34.5,34.19,34.19,167700,12.6659733278715,12.7101826588588,12.5959752204749,12.5959752204749,455198.021561671,0.0,1.0
1999-07-28,34.25,34.38,34.19,34.38,5400,12.6180798859685,12.6659733278715,12.5959752204749,12.6659733278715,14657.539155832,0.0,1.0
1999-07-29,33.75,34.06,33.75,33.88,53500,12.433874340188,12.5480817785719,12.433874340188,12.4817677820909,145218.212006854,0.0,1.0
1999-07-30,33.75,33.81,33.38,33.75,27200,12.433874340188,12.4559790056816,12.2975622363104,12.433874340188,73830.5675997462,0.0,1.0
1999-08-02,33.81,34.13,33.75,33.88,17400,12.4559790056816,12.5738705549812,12.433874340188,12.4817677820909,47229.8483910144,0.0,1.0
1999-08-03,33.88,34.31,33.88,34.0,38700,12.4817677820909,12.6401845514622,12.4817677820909,12.5259771130782,105045.697283463,0.0,1.0
1999-08-04,33.19,33.88,33.13,33.88,64000,12.2275641289137,12.4817677820909,12.2054594634201,12.4817677820909,173718.982587639,0.0,1.0
1999-08-05,33.31,33.31,33.19,33.31,18500,12.2717734599011,12.2717734599011,12.2275641289137,12.2717734599011,50215.6434042392,0.0,1.0
1999-08-06,33.0,33.44,32.81,33.44,47600,12.1575660215171,12.319666901804,12.0875679141205,12.319666901804,129203.493299556,0.0,1.0
1999-08-09,33.0,33.13,32.94,32.94,12700,12.1575660215171,12.2054594634201,12.1354613560235,12.1354613560235,34472.3606072346,0.0,1.0
1999-08-10,32.88,33.06,32.69,33.06,42500,12.1133566905298,12.1796706870108,12.0433585831332,12.1796706870108,115360.261874604,0.0,1.0
1999-08-11,32.63,32.88,32.5,32.88,31900,12.0212539176395,12.1133566905298,11.9733604757366,12.1133566905298,86588.0553835262,0.0,1.0
1999-08-12,33.0,33.0,32.63,32.75,76700,12.1575660215171,12.1575660215171,12.0212539176395,12.0654632486268,208191.343194874,0.0,1.0
1999-08-13,33.13,33.19,32.88,32.88,85100,12.2054594634201,12.2275641289137,12.1133566905298,12.1133566905298,230991.9596595,0.0,1.0
1999-08-16,33.13,33.25,32.75,33.25,62100,12.2054594634201,12.2496687944074,12.0654632486268,12.2496687944074,168561.700292068,0.0,1.0
1999-08-17,33.88,33.88,32.94,32.94,11700,12.4817677820909,12.4817677820909,12.1354613560235,12.1354613560235,31758.0015043027,0.0,1.0
1999-08-18,33.81,34.0,33.69,33.88,23300,12.4559790056816,12.5259771130782,12.4117696746943,12.4817677820909,63244.5670983124,0.0,1.0
1999-08-19,33.88,33.88,33.56,33.56,21700,12.4817677820909,12.4817677820909,12.3638762327914,12.3638762327914,58901.5925336213,0.0,1.0
1999-08-20,33.75,34.13,33.75,33.75,56500,12.433874340188,12.5738705549812,12.433874340188,12.433874340188,153361.289315649,0.0,1.0
1999-08-23,34.13,34.25,33.81,33.81,132000,12.5738705549812,12.6180798859685,12.4559790056816,12.4559790056816,358295.401587004,0.0,1.0
1999-08-24,34.44,34.56,34.09,34.13,65300,12.6880779933651,12.7322873243525,12.5591341113188,12.5738705549812,177247.649421451,0.0,1.0
1999-08-25,34.5,34.56,34.06,34.38,48200,12.7101826588588,12.7322873243525,12.5480817785719,12.6659733278715,130832.108761315,0.0,1.0
1999-08-26,34.63,34.63,34.38,34.44,24100,12.7580761007618,12.7580761007618,12.6659733278715,12.6880779933651,65416.0543806574,0.0,1.0
1999-08-27,34.44,34.56,34.38,34.5,14200,12.6880779933651,12.7322873243525,12.6659733278715,12.7101826588588,38543.8992616324,0.0,1.0
1999-08-30,34.75,34.75,34.31,34.31,49400,12.8022854317491,12.8022854317491,12.6401845514622,12.6401845514622,134089.339684833,0.0,1.0
1999-08-31,34.63,35.13,33.88,34.44,82000,12.7580761007618,12.9422816465423,12.4817677820909,12.6880779933651,222577.446440411,0.0,1.0
1999-09-01,34.25,34.88,34.25,34.88,117400,12.6180798859685,12.850178873652,12.6180798859685,12.850178873652,318665.7586842,0.0,1.0
1999-09-02,34.38,34.44,34.19,34.31,9200,12.6659733278715,12.6880779933651,12.5959752204749,12.6401845514622,24972.103746973,0.0,1.0
1999-09-03,34.69,34.69,34.38,34.38,7600,12.7801807662554,12.7801807662554,12.6659733278715,12.6659733278715,20629.1291822821,0.0,1.0
1999-09-07,35.0,35.0,34.75,34.75,58900,12.8943882046394,12.8943882046394,12.8022854317491,12.8022854317491,159875.751162686,0.0,1.0
1999-09-08,35.0,35.0,34.69,34.88,157500,12.8943882046394,12.8943882046394,12.7801807662554,12.850178873652,427511.558711766,0.0,1.0
1999-09-09,34.63,34.88,34.63,34.88,28400,12.7580761007618,12.850178873652,12.7580761007618,12.850178873652,77087.7985232644,0.0,1.0
1999-09-10,34.31,34.5,34.06,34.5,14900,12.6401845514622,12.7101826588588,12.5480817785719,12.7101826588588,40443.9506336846,0.0,1.0
1999-09-13,34.19,34.69,34.13,34.38,6800,12.5959752204749,12.7801807662554,12.5738705549812,12.6659733278715,18457.6418999365,0.0,1.0
1999-09-14,34.5,34.56,34.31,34.31,48100,12.7101826588588,12.7322873243525,12.6401845514622,12.6401845514622,130560.672851022,0.0,1.0
1999-09-15,34.13,34.5,33.81,34.5,31500,12.5738705549812,12.7101826588588,12.4559790056816,12.7101826588588,85502.3117423534,0.0,1.0
1999-09-16,33.5,34.0,33.19,34.0,21100,12.3417715672977,12.5259771130782,12.2275641289137,12.5259771130782,57272.977071862,0.0,1.0
1999-09-17,34.25,34.25,33.44,33.44,38300,12.6180798859685,12.6180798859685,12.319666901804,12.319666901804,103959.95364229,0.0,1.0
1999-09-20,34.38,34.38,34.13,34.13,5500,12.6659733278715,12.6659733278715,12.5738705549812,12.5738705549812,14928.9750661252,0.0,1.0
1999-09-21,34.38,35.0,34.25,34.25,28800,12.6659733278715,12.8943882046394,12.6180798859685,12.6180798859685,78173.5421644372,0.0,1.0
1999-09-22,34.38,34.56,34.0,34.44,54600,12.6659733278715,12.7322873243525,12.5259771130782,12.6880779933651,148204.007020079,0.0,1.0
1999-09-23,34.5,35.0,34.5,34.5,12200,12.7101826588588,12.8943882046394,12.7101826588588,12.7101826588588,33115.1810557686,0.0,1.0
1999-09-24,34.56,34.56,34.0,34.06,28900,12.7322873243525,12.7322873243525,12.5259771130782,12.5480817785719,78444.9780747304,0.0,1.0
1999-09-27,35.0,35.0,34.56,34.69,72400,12.8943882046394,12.8943882046394,12.7322873243525,12.7801807662554,196519.599052266,0.0,1.0
1999-09-28,34.0,34.38,33.69,34.31,12000,12.7286032134369,12.8708640728812,12.6125483017849,12.8446581250888,32053.7920114672,0.55,1.0
1999-09-29,34.0,34.25,33.94,34.13,46600,12.7286032134369,12.8221958841239,12.706140972472,12.7772714021941,124475.558977864,0.0,1.0
1999-09-30,34.94,34.94,34.13,34.19,75200,13.0805116552201,13.0805116552201,12.7772714021941,12.799733643159,200870.429938529,0.0,1.0
1999-10-01,34.5,34.88,34.44,34.88,17500,12.9157885548109,13.0580494142552,12.893326313846,13.0580494142552,46745.1133500567,0.0,1.0
1999-10-04,34.88,34.94,34.56,34.56,18700,13.0580494142552,13.0805116552201,12.9382507957758,12.9382507957758,49950.4925512034,0.0,1.0
1999-10-05,34.75,34.88,34.69,34.88,14400,13.009381225498,13.0580494142552,12.9869189845331,13.0580494142552,38464.5504137607,0.0,1.0
1999-10-06,34.75,34.88,34.56,34.75,20200,13.009381225498,13.0580494142552,12.9382507957758,13.009381225498,53957.2165526366,0.0,1.0
1999-10-07,34.44,34.75,34.19,34.75,10500,12.893326313846,13.009381225498,12.799733643159,13.009381225498,28047.068010034,0.0,1.0
1999-10-08,33.94,34.25,33.31,34.25,75900,12.706140972472,12.8221958841239,12.4702874423406,12.8221958841239,202740.234472531,0.0,1.0
1999-10-11,33.94,34.06,33.75,33.94,10100,12.706140972472,12.7510654544018,12.6350105427498,12.706140972472,26978.6082763183,0.0,1.0
1999-10-12,33.63,34.06,33.63,34.06,9300,12.5900860608201,12.7510654544018,12.5900860608201,12.7510654544018,24841.6888088871,0.0,1.0
1999-10-13,33.31,33.75,33.19,33.63,9100,12.4702874423406,12.6350105427498,12.4253629604109,12.5900860608201,24307.4589420295,0.0,1.0
1999-10-14,33.13,33.44,33.13,33.44,4400,12.402900719446,12.5189556310979,12.402900719446,12.5189556310979,11753.0570708713,0.0,1.0
1999-10-15,32.81,33.19,32.63,33.19,7100,12.2831021009666,12.4253629604109,12.2157153780719,12.4253629604109,18965.1602734515,0.0,1.0
1999-10-18,32.81,33.13,32.75,33.0,90200,12.2831021009666,12.402900719446,12.2606398600017,12.3542325306887,240937.669952862,0.0,1.0
1999-10-19,32.94,33.0,32.5,32.69,106800,12.3317702897238,12.3542325306887,12.1670471893147,12.2381776190368,285278.74890206,0.0,1.0
1999-10-20,33.0,33.25,32.81,32.81,112800,12.3542325306887,12.4478252013758,12.2831021009666,12.2831021009666,301305.644907793,0.0,1.0
1999-10-21,32.88,32.88,32.56,32.88,65000,12.3093080487589,12.3093080487589,12.1895094302795,12.3093080487589,173624.706728782,0.0,1.0
1999-10-22,32.56,32.88,32.25,32.75,69300,12.1895094302795,12.3093080487589,12.0734545186276,12.2606398600017,185110.648866224,0.0,1.0
1999-10-25,32.69,32.94,32.19,32.5,73700,12.2381776190368,12.3317702897238,12.0509922776627,12.1670471893147,196863.705937095,0.0,1.0
1999-10-26,32.19,32.75,32.13,32.5,12800,12.0509922776627,12.2606398600017,12.0285300366978,12.1670471893147,34190.7114788986,0.0,1.0
1999-10-27,32.56,32.75,32.31,32.31,8600,12.1895094302795,12.2606398600017,12.0959167595925,12.0959167595925,22971.884274885,0.0,1.0
1999-10-28,32.75,33.0,32.44,32.5,63500,12.2606398600017,12.3542325306887,12.1445849483498,12.1670471893147,169617.982727348,0.0,1.0
1999-10-29,32.56,32.88,32.56,32.56,46200,12.1895094302795,12.3093080487589,12.1895094302795,12.1895094302795,123407.09924415,0.0,1.0
1999-11-01,32.63,33.13,32.44,32.75,100800,12.2157153780719,12.402900719446,12.1445849483498,12.2606398600017,269251.852896326,0.0,1.0
1999-11-02,33.19,33.38,32.63,32.63,37600,12.4253629604109,12.496493390133,12.2157153780719,12.2157153780719,100435.214969264,0.0,1.0
1999-11-03,33.0,33.5,32.81,33.31,24300,12.3542325306887,12.5414178720628,12.2831021009666,12.4702874423406,64908.9288232215,0.0,1.0
1999-11-04,33.19,33.25,33.0,33.25,19200,12.4253629604109,12.4478252013758,12.3542325306887,12.4478252013758,51286.0672183476,0.0,1.0
1999-11-05,33.69,34.19,33.31,33.31,49700,12.6125483017849,12.799733643159,12.4702874423406,12.4702874423406,132756.121914161,0.0,1.0
1999-11-08,33.5,33.63,33.19,33.5,19600,12.5414178720628,12.5900860608201,12.4253629604109,12.5414178720628,52354.5269520633,0.0,1.0
1999-11-09,33.63,33.63,33.19,33.38,28000,12.5900860608201,12.5900860608201,12.4253629604109,12.496493390133,74792.1813600902,0.0,1.0
1999-11-10,33.69,33.94,33.5,33.5,9500,12.6125483017849,12.706140972472,12.5414178720628,12.5414178720628,25375.9186757451,0.0,1.0
1999-11-11,33.81,33.94,33.56,33.56,5300,12.6574727837147,12.706140972472,12.5638801130277,12.5638801130277,14157.0914717314,0.0,1.0
1999-11-12,33.94,33.94,33.63,33.75,5200,12.706140972472,12.706140972472,12.5900860608201,12.6350105427498,13889.9765383025,0.0,1.0
1999-11-15,34.0,34.06,33.81,33.88,13400,12.7286032134369,12.7510654544018,12.6574727837147,12.6836787315071,35793.4010794718,0.0,1.0
1999-11-16,33.5,33.88,33.5,33.88,47800,12.5414178720628,12.6836787315071,12.5414178720628,12.6836787315071,127680.938179011,0.0,1.0
1999-11-17,33.75,33.75,33.44,33.44,5600,12.6350105427498,12.6350105427498,12.5189556310979,12.5189556310979,14958.4362720181,0.0,1.0
1999-11-18,33.56,34.0,33.56,33.69,36800,12.5638801130277,12.7286032134369,12.5638801130277,12.6125483017849,98298.295501833,0.0,1.0
1999-11-19,33.75,33.75,33.25,33.75,24700,12.6350105427498,12.6350105427498,12.4478252013758,12.6350105427498,65977.3885569371,0.0,1.0
1999-11-22,33.63,34.06,33.63,33.75,49800,12.5900860608201,12.7510654544018,12.5900860608201,12.6350105427498,133023.236847589,0.0,1.0
1999-11-23,32.94,33.75,32.75,33.75,76500,12.3317702897238,12.6350105427498,12.2606398600017,12.6350105427498,204342.924073105,0.0,1.0
1999-11-24,33.0,33.38,32.94,33.19,120100,12.3542325306887,12.496493390133,12.3317702897238,12.4253629604109,320805.035048103,0.0,1.0
1999-11-26,33.0,33.25,32.88,33.0,5900,12.3542325306887,12.4478252013758,12.3093080487589,12.3542325306887,15759.7810723048,0.0,1.0
1999-11-29,32.5,33.06,32.38,32.88,29500,12.1670471893147,12.3766947716536,12.1221227073849,12.3093080487589,78798.9053615235,0.0,1.0
1999-11-30,32.44,32.56,32.06,32.44,35000,12.1445849483498,12.1895094302795,12.0023240889055,12.1445849483498,93490.2267001128,0.0,1.0
1999-12-01,32.81,32.88,32.19,32.25,28600,12.2831021009666,12.3093080487589,12.0509922776627,12.0734545186276,76394.8709606637,0.0,1.0
1999-12-02,32.63,32.75,32.56,32.75,81300,12.2157153780719,12.2606398600017,12.1895094302795,12.2606398600017,217164.440877691,0.0,1.0
1999-12-03,32.94,32.94,32.44,32.44,30000,12.3317702897238,12.3317702897238,12.1445849483498,12.1445849483498,80134.4800286685,0.0,1.0
1999-12-06,32.13,32.63,32.0,32.56,69000,12.0285300366978,12.2157153780719,11.9798618479406,12.1895094302795,184309.304065938,0.0,1.0
1999-12-07,31.63,32.13,31.13,32.13,112500,11.8413446953238,12.0285300366978,11.6541593539497,12.0285300366978,300504.300107505,0.0,1.0
1999-12-08,31.13,31.63,30.69,31.63,49100,11.6541593539497,11.8413446953238,11.4894362535405,11.8413446953238,131153.432313587,0.0,1.0
1999-12-09,31.69,31.69,30.75,31.19,26400,11.8638069362887,11.8638069362887,11.5118984945054,11.6766215949146,70518.3424252279,0.0,1.0
1999-12-10,31.69,32.0,31.31,31.81,120800,11.8638069362887,11.9798618479406,11.7215460768444,11.9087314182184,322674.839582103,0.0,1.0
1999-12-13,31.25,32.0,31.19,31.81,24200,11.6990838358795,11.9798618479406,11.6766215949146,11.9087314182184,64641.8138897923,0.0,1.0
1999-12-14,30.75,31.38,30.75,31.13,49900,11.5118984945054,11.7477520246367,11.5118984945054,11.6541593539497,133290.351781018,0.0,1.0
1999-12-15,30.25,30.75,30.19,30.75,34900,11.3247131531313,11.5118984945054,11.3022509121664,11.5118984945054,93223.1117666844,0.0,1.0
1999-12-16,30.06,30.31,29.06,30.31,146100,11.2535827234092,11.3471753940962,10.879212040661,11.3471753940962,390254.917739614,0.0,1.0
1999-12-17,31.56,31.62,30.12,30.12,42800,11.8151387475314,11.8376009884963,11.2760449643741,11.2760449643741,114325.191507567,0.0,1.0
1999-12-20,32.38,32.94,31.75,31.75,66800,12.1221227073849,12.3317702897238,11.8862691772535,11.8862691772535,178432.775530501,0.0,1.0
1999-12-21,32.06,32.63,31.81,32.31,44800,12.0023240889055,12.2157153780719,11.9087314182184,12.0959167595925,119667.490176144,0.0,1.0
1999-12-22,32.56,32.69,32.06,32.19,16400,12.1895094302795,12.2381776190368,12.0023240889055,12.0509922776627,43806.8490823388,0.0,1.0
1999-12-23,32.81,32.94,32.5,32.69,28200,12.2831021009666,12.3317702897238,12.1670471893147,12.2381776190368,75326.4112269481,0.0,1.0
1999-12-27,32.5,33.06,32.44,33.06,13400,12.1670471893147,12.3766947716536,12.1445849483498,12.3766947716536,35793.4010794717,0.0,1.0
1999-12-28,33.38,33.63,32.44,32.63,90600,12.496493390133,12.5900860608201,12.1445849483498,12.2157153780719,242006.129686579,0.0,1.0
1999-12-29,33.69,33.75,33.0,33.0,17500,12.8184521772964,12.8412811215124,12.5559193188122,12.5559193188122,45994.2426624827,0.55,1.0
1999-12-30,33.63,33.75,33.38,33.56,10900,12.7956232330804,12.8412811215124,12.7005026321803,12.7689894648284,28647.842572632,0.0,1.0
1999-12-31,34.0,34.0,33.69,33.69,34700,12.9364017224125,12.9364017224125,12.8184521772964,12.8184521772964,91200.0125936086,0.0,1.0
2000-01-03,33.31,33.88,33.19,33.88,12200,12.6738688639283,12.8907438339805,12.6282109754962,12.8907438339805,32064.557741845,0.0,1.0
2000-01-04,32.94,33.38,32.63,33.19,62700,12.5330903745961,12.7005026321803,12.41514082948,12.6282109754962,164790.800853581,0.0,1.0
2000-01-05,32.75,33.0,32.63,32.69,96900,12.4607987179121,12.5559193188122,12.41514082948,12.437969773696,254676.69222826,0.0,1.0
2000-01-06,33.13,33.25,32.56,32.81,72500,12.6053820312802,12.6510399197123,12.388507061228,12.4836276621281,190547.576744571,0.0,1.0
2000-01-07,34.25,34.5,33.13,33.13,39400,13.0315223233126,13.1266429242127,12.6053820312802,12.6053820312802,103552.752051532,0.0,1.0
2000-01-10,34.06,34.38,33.75,34.38,23300,12.9592306666286,13.0809850357807,12.8412811215124,13.0809850357807,61238.0488020481,0.0,1.0
2000-01-11,33.69,34.19,33.69,33.81,46400,12.8184521772964,13.0086933790966,12.8184521772964,12.8641100657285,121950.449116525,0.0,1.0
2000-01-12,33.63,33.94,33.63,33.94,43500,12.7956232330804,12.9135727781965,12.7956232330804,12.9135727781965,114328.546046742,0.0,1.0
2000-01-13,34.0,34.0,33.56,33.63,14300,12.9364017224125,12.9364017224125,12.7689894648284,12.7956232330804,37583.866861343,0.0,1.0
2000-01-14,33.88,34.06,33.69,34.06,10100,12.8907438339805,12.9592306666286,12.8184521772964,12.9592306666286,26545.2486223471,0.0,1.0
2000-01-18,33.75,33.81,33.38,33.81,27600,12.8412811215124,12.8641100657285,12.7005026321803,12.8641100657285,72539.4912848299,0.0,1.0
2000-01-19,34.13,34.25,34.0,34.0,57900,12.9858644348806,13.0315223233126,12.9364017224125,12.9364017224125,152175.237151871,0.0,1.0
2000-01-20,34.31,34.31,34.13,34.19,18400,13.0543512675286,13.0543512675286,12.9858644348806,13.0086933790966,48359.6608565533,0.0,1.0
2000-01-21,34.06,34.19,34.0,34.13,12700,12.9592306666286,13.0086933790966,12.9364017224125,12.9858644348806,33378.678960773,0.0,1.0
2000-01-24,34.0,34.13,33.75,33.94,36900,12.9364017224125,12.9858644348806,12.8412811215124,12.9135727781965,96982.1459568921,0.0,1.0
2000-01-25,34.19,34.25,34.0,34.0,26000,13.0086933790966,13.0315223233126,12.9364017224125,12.9364017224125,68334.3033842599,0.0,1.0
2000-01-26,34.13,34.25,34.06,34.06,11200,12.9858644348806,13.0315223233126,12.9592306666286,12.9592306666286,29436.3153039888,0.0,1.0
2000-01-27,34.38,34.5,33.88,34.13,19800,13.0809850357807,13.1266429242127,12.8907438339805,12.9858644348806,52039.2002695516,0.0,1.0
2000-01-28,33.94,34.5,33.94,34.25,19300,12.9135727781965,13.1266429242127,12.9135727781965,13.0315223233126,50725.0790506237,0.0,1.0
2000-01-31,34.0,34.0,33.88,34.0,66300,12.9364017224125,12.9364017224125,12.8907438339805,12.9364017224125,174252.473629863,0.0,1.0
2000-02-01,34.63,34.63,34.0,34.0,30500,13.1761056366808,13.1761056366808,12.9364017224125,12.9364017224125,80161.3943546123,0.0,1.0
2000-02-02,34.5,34.75,34.5,34.63,30100,13.1266429242127,13.2217635251128,13.1266429242127,13.1761056366808,79110.0973794702,0.0,1.0
2000-02-03,34.88,35.0,34.56,34.56,21000,13.2712262375809,13.3168841260129,13.1494718684287,13.1494718684287,55193.091194979,0.0,1.0
2000-02-04,35.06,35.13,34.69,35.06,16000,13.3397130702289,13.3663468384809,13.1989345808968,13.3397130702289,42051.8790056985,0.0,1.0
2000-02-07,34.81,35.13,34.75,35.13,19800,13.2445924693288,13.3663468384809,13.2217635251128,13.3663468384809,52039.2002695519,0.0,1.0
2000-02-08,34.38,34.81,34.38,34.81,49800,13.0809850357807,13.2445924693288,13.0809850357807,13.2445924693288,130886.473405236,0.0,1.0
2000-02-09,34.31,34.5,33.81,34.25,20300,13.0543512675286,13.1266429242127,12.8641100657285,13.0315223233126,53353.32148848,0.0,1.0
2000-02-10,34.38,34.38,34.13,34.38,14300,13.0809850357807,13.0809850357807,12.9858644348806,13.0809850357807,37583.8668613429,0.0,1.0
2000-02-11,34.31,34.38,34.25,34.25,18200,13.0543512675286,13.0809850357807,13.0315223233126,13.0315223233126,47834.0123689821,0.0,1.0
2000-02-14,34.56,34.56,34.25,34.31,44000,13.1494718684287,13.1494718684287,13.0315223233126,13.0543512675286,115642.667265671,0.0,1.0
2000-02-15,34.44,34.63,34.06,34.63,32900,13.1038139799967,13.1761056366808,12.9592306666286,13.1761056366808,86469.1762054673,0.0,1.0
2000-02-16,34.25,34.38,33.88,34.38,18700,13.0315223233126,13.0809850357807,12.8907438339805,13.0809850357807,49148.1335879101,0.0,1.0
2000-02-17,34.38,34.38,34.13,34.38,25200,13.0809850357807,13.0809850357807,12.9858644348806,13.0809850357807,66231.7094339748,0.0,1.0
2000-02-18,34.44,34.75,34.25,34.31,32600,13.1038139799967,13.2217635251128,13.0315223233126,13.0543512675286,85680.7034741104,0.0,1.0
2000-02-22,34.94,34.94,34.38,34.44,18300,13.2940551817969,13.2940551817969,13.0809850357807,13.1038139799967,48096.8366127675,0.0,1.0
2000-02-23,34.88,34.94,34.63,34.94,13700,13.2712262375809,13.2940551817969,13.1761056366808,13.2940551817969,36006.9213986291,0.0,1.0
2000-02-24,34.69,34.81,34.56,34.75,34200,13.1989345808968,13.2445924693288,13.1494718684287,13.2217635251128,89885.8913746802,0.0,1.0
2000-02-25,34.38,34.56,34.31,34.5,23500,13.0809850357807,13.1494718684287,13.0543512675286,13.1266429242127,61763.6972896194,0.0,1.0
2000-02-28,34.56,34.56,34.13,34.13,45200,13.1494718684287,13.1494718684287,12.9858644348806,12.9858644348806,118796.558191098,0.0,1.0
2000-02-29,35.25,35.25,34.44,34.44,89100,13.412004726913,13.412004726913,13.1038139799967,13.1038139799967,234176.401212983,0.0,1.0
2000-03-01,35.63,35.63,35.0,35.13,148600,13.5565880402811,13.5565880402811,13.3168841260129,13.3663468384809,390556.826265425,0.0,1.0
2000-03-02,35.63,35.75,35.56,35.63,173100,13.5565880402811,13.6022459287132,13.5299542720291,13.5565880402811,454948.765992901,0.0,1.0
2000-03-03,35.94,35.94,35.56,35.56,82700,13.6745375853972,13.6745375853972,13.5299542720291,13.5299542720291,217355.649610704,0.0,1.0
2000-03-06,36.06,36.06,35.5,35.88,72700,13.7201954738293,13.7201954738293,13.5071253278131,13.6517086411812,191073.225232142,0.0,1.0
2000-03-07,36.0,36.31,35.94,36.0,93600,13.6973665296133,13.8153160747294,13.6745375853972,13.6973665296133,246003.492183335,0.0,1.0
2000-03-08,36.0,36.0,35.81,35.94,24700,13.6973665296133,13.6973665296133,13.6250748729292,13.6745375853972,64917.5882150467,0.0,1.0
2000-03-09,36.06,36.13,35.88,36.0,18000,13.7201954738293,13.7468292420813,13.6517086411812,13.6973665296133,47308.3638814107,0.0,1.0
2000-03-10,35.94,36.19,35.94,36.0,59600,13.6745375853972,13.7696581862973,13.6745375853972,13.6973665296133,156643.249296227,0.0,1.0
2000-03-13,35.94,36.0,35.75,36.0,30000,13.6745375853972,13.6973665296133,13.6022459287132,13.6973665296133,78847.2731356848,0.0,1.0
2000-03-14,35.94,36.0,35.88,35.94,23700,13.6745375853972,13.6973665296133,13.6517086411812,13.6745375853972,62289.345777191,0.0,1.0
2000-03-15,35.69,35.94,35.69,35.94,108700,13.5794169844972,13.6745375853972,13.5794169844972,13.6745375853972,285689.952994962,0.0,1.0
2000-03-16,35.94,36.0,35.63,35.75,63800,13.6745375853972,13.6973665296133,13.5565880402811,13.6022459287132,167681.867535223,0.0,1.0
2000-03-17,36.0,36.25,35.81,35.81,50600,13.6973665296133,13.7924871305134,13.6250748729292,13.6250748729292,132989.067355521,0.0,1.0
2000-03-20,35.88,36.0,35.75,35.75,26800,13.6517086411812,13.6973665296133,13.6022459287132,13.6022459287132,70436.8973345449,0.0,1.0
2000-03-21,35.94,35.94,35.63,35.75,15900,13.6745375853972,13.6745375853972,13.5565880402811,13.6022459287132,41789.0547619129,0.0,1.0
2000-03-22,36.0,36.06,35.81,35.81,41400,13.6973665296133,13.7201954738293,13.6250748729292,13.6250748729292,108809.236927244,0.0,1.0
2000-03-23,35.88,36.0,35.69,36.0,20500,13.6517086411812,13.6973665296133,13.5794169844972,13.6973665296133,53878.9699760512,0.0,1.0
2000-03-24,35.56,35.88,35.19,35.88,31800,13.5299542720291,13.6517086411812,13.389175782697,13.6517086411812,83578.1095238256,0.0,1.0
2000-03-27,35.81,36.06,35.56,35.56,12200,13.6250748729292,13.7201954738293,13.5299542720291,13.5299542720291,32064.557741845,0.0,1.0
2000-03-28,35.75,35.94,35.19,35.69,54300,13.6022459287132,13.6745375853972,13.389175782697,13.5794169844972,142713.564375589,0.0,1.0
2000-03-29,35.94,35.94,34.94,34.94,48300,13.8838029073774,13.8838029073774,13.4974978737832,13.4974978737832,125030.729086308,0.55,1.0
2000-03-30,35.94,36.13,35.81,35.94,139800,13.8838029073774,13.9572008637604,13.8335832530102,13.8838029073774,361890.184808817,0.0,1.0
2000-03-31,36.0,36.31,35.94,36.06,43900,13.9069812093931,14.0267357698073,13.8838029073774,13.9301595114088,113640.766188176,0.0,1.0
2000-04-03,36.38,36.63,36.06,36.13,34400,14.0537771221589,14.1503533805575,13.9301595114088,13.9572008637604,89048.8008399377,0.0,1.0
2000-04-04,36.56,36.94,36.0,36.44,479500,14.1233120282059,14.2701079409717,13.9069812093931,14.0769554241746,1241247.0931032,0.0,1.0
2000-04-05,36.69,36.75,36.5,36.56,42500,14.1735316825731,14.1967099845888,14.1001337261902,14.1233120282059,110016.687084225,0.0,1.0
2000-04-06,37.31,37.31,36.69,36.81,170400,14.4130408034016,14.4130408034016,14.1735316825731,14.2198882866044,441102.199509457,0.0,1.0
2000-04-07,37.31,37.5,37.06,37.06,69100,14.4130408034016,14.4864387597845,14.316464545003,14.316464545003,178874.190059293,0.0,1.0
2000-04-10,37.19,37.63,37.19,37.31,52800,14.3666841993703,14.5366584141517,14.3666841993703,14.4130408034016,136679.554777578,0.0,1.0
2000-04-11,37.25,37.25,36.94,37.06,56200,14.3898625013859,14.3898625013859,14.2701079409717,14.316464545003,145480.889744317,0.0,1.0
2000-04-12,37.63,37.88,37.25,37.25,51500,14.5366584141517,14.6332346725503,14.3898625013859,14.3898625013859,133314.338466767,0.0,1.0
2000-04-13,37.69,37.75,37.5,37.69,20600,14.5598367161674,14.583015018183,14.4864387597845,14.5598367161674,53325.7353867067,0.0,1.0
2000-04-14,37.81,37.88,37.31,37.31,42200,14.6061933201987,14.6332346725503,14.4130408034016,14.4130408034016,109240.098704807,0.0,1.0
2000-04-17,38.0,38.19,37.88,37.88,123600,14.6795912765816,14.7529892329645,14.6332346725503,14.6332346725503,319954.412320241,0.0,1.0
2000-04-18,37.88,38.06,37.75,38.0,25800,14.6332346725503,14.7027695785973,14.583015018183,14.6795912765816,66786.6006299531,0.0,1.0
2000-04-19,37.63,38.13,37.5,37.94,71300,14.5366584141517,14.7298109309489,14.4864387597845,14.656412974566,184569.171508359,0.0,1.0
2000-04-20,37.81,37.94,37.56,37.63,39900,14.6061933201987,14.656412974566,14.5096170618001,14.5366584141517,103286.254462602,0.0,1.0
2000-04-24,37.56,37.75,37.5,37.69,49500,14.5096170618001,14.583015018183,14.4864387597845,14.5598367161674,128137.08260398,0.0,1.0
2000-04-25,38.06,38.06,37.5,37.5,30200,14.7027695785973,14.7027695785973,14.4864387597845,14.4864387597845,78176.5635280845,0.0,1.0
2000-04-26,37.81,38.38,37.81,38.13,44300,14.6061933201987,14.8263871893474,14.6061933201987,14.7298109309489,114676.217360734,0.0,1.0
2000-04-27,38.63,38.63,37.75,37.88,74200,14.922963447746,14.922963447746,14.583015018183,14.6332346725503,192076.1925094,0.0,1.0
2000-04-28,38.63,38.69,38.31,38.63,38400,14.922963447746,14.9461417497616,14.7993458369958,14.922963447746,99403.3125655116,0.0,1.0
2000-05-01,38.88,38.88,38.5,38.69,41700,15.0195397061446,15.0195397061446,14.8727437933787,14.9461417497616,107945.78473911,0.0,1.0
2000-05-02,39.25,39.38,39.13,39.13,87500,15.1624725685744,15.2126922229417,15.1161159645431,15.1161159645431,226504.943996935,0.0,1.0
2000-05-03,39.38,39.56,39.19,39.31,111600,15.2126922229417,15.2822271289886,15.1392942665588,15.1856508705901,288890.877143518,0.0,1.0
2000-05-04,39.88,39.94,39.31,39.44,35500,15.4058447397388,15.4290230417545,15.1856508705901,15.2358705249573,91896.2915644704,0.0,1.0
2000-05-05,40.25,41.13,39.94,40.25,80700,15.5487776021687,15.8887260317316,15.4290230417545,15.5487776021687,208902.274063458,0.0,1.0
2000-05-08,40.06,40.38,40.06,40.38,32400,15.4753796457858,15.5989972565359,15.4753796457858,15.5989972565359,83871.5449771503,0.0,1.0
2000-05-09,40.38,40.75,39.94,40.13,34100,15.5989972565359,15.7419301189658,15.4290230417545,15.5024209981374,88272.2124605196,0.0,1.0
2000-05-10,40.25,40.44,40.06,40.38,83900,15.5487776021687,15.6221755585516,15.4753796457858,15.5989972565359,217185.883443917,0.0,1.0
2000-05-11,40.19,40.5,39.94,40.31,32600,15.525599300153,15.6453538605672,15.4290230417545,15.5719559041843,84389.2705634293,0.0,1.0
2000-05-12,40.38,40.44,40.19,40.19,40300,15.5989972565359,15.6221755585516,15.525599300153,15.525599300153,104321.70563516,0.0,1.0
2000-05-15,40.88,41.0,40.44,40.44,53300,15.7921497733331,15.8385063773644,15.6221755585516,15.6221755585516,137973.868743275,0.0,1.0
2000-05-16,41.38,41.63,40.81,40.88,42200,15.9853022901302,16.0818785485287,15.7651084209815,15.7921497733331,109240.098704807,0.0,1.0
2000-05-17,41.13,41.31,41.06,41.25,23500,15.8887260317316,15.9582609377786,15.86168467938,15.9350826357629,60832.7563877481,0.0,1.0
2000-05-18,40.69,41.0,40.63,41.0,191600,15.7187518169501,15.8385063773644,15.6955735149345,15.8385063773644,495981.111655002,0.0,1.0
2000-05-19,40.69,40.81,40.5,40.81,28900,15.7187518169501,15.7651084209815,15.6453538605672,15.7651084209815,74811.3472172733,0.0,1.0
2000-05-22,40.56,40.56,40.06,40.56,75800,15.6685321625829,15.6685321625829,15.4753796457858,15.6685321625829,196217.99719963,0.0,1.0
2000-05-23,40.44,40.56,40.44,40.56,40800,15.6221755585516,15.6685321625829,15.6221755585516,15.6685321625829,105616.019600856,0.0,1.0
2000-05-24,40.25,40.44,40.13,40.44,17100,15.5487776021687,15.6221755585516,15.5024209981374,15.6221755585516,44265.5376268293,0.0,1.0
2000-05-25,39.75,40.56,39.75,40.25,43200,15.3556250853715,15.6685321625829,15.3556250853715,15.5487776021687,111828.726636201,0.0,1.0
2000-05-26,39.81,39.94,39.75,39.88,23500,15.3788033873872,15.4290230417545,15.3556250853715,15.4058447397388,60832.756387748,0.0,1.0
2000-05-30,40.0,40.0,39.88,39.94,20700,15.4522013437701,15.4522013437701,15.4058447397388,15.4290230417545,53584.5981798462,0.0,1.0
2000-05-31,40.0,40.44,39.81,39.88,54600,15.4522013437701,15.6221755585516,15.3788033873872,15.4058447397388,141339.085054087,0.0,1.0
2000-06-01,39.94,39.94,39.69,39.81,10900,15.4290230417545,15.4290230417545,15.3324467833559,15.3788033873872,28216.0444521894,0.0,1.0
2000-06-02,39.94,40.19,39.81,39.81,18400,15.4290230417545,15.525599300153,15.3788033873872,15.3788033873872,47630.7539376409,0.0,1.0
2000-06-05,39.94,40.0,39.94,40.0,52100,15.4290230417545,15.4522013437701,15.4290230417545,15.4522013437701,134867.515225603,0.0,1.0
2000-06-06,40.19,40.25,39.81,40.0,76800,15.525599300153,15.5487776021687,15.3788033873872,15.4522013437701,198806.625131024,0.0,1.0
2000-06-07,40.25,40.25,40.0,40.25,27000,15.5487776021687,15.5487776021687,15.4522013437701,15.5487776021687,69892.9541476253,0.0,1.0
2000-06-08,40.31,40.38,40.19,40.31,51100,15.5719559041843,15.5989972565359,15.525599300153,15.5719559041843,132278.88729421,0.0,1.0
2000-06-09,40.44,40.5,40.31,40.31,18400,15.6221755585516,15.6453538605672,15.5719559041843,15.5719559041843,47630.753937641,0.0,1.0
2000-06-12,40.5,40.63,40.44,40.63,37800,15.6453538605672,15.6955735149345,15.6221755585516,15.6955735149345,97850.1358066758,0.0,1.0
2000-06-13,41.06,41.06,40.56,40.56,88000,15.86168467938,15.86168467938,15.6685321625829,15.6685321625829,227799.257962631,0.0,1.0
2000-06-14,41.44,41.63,41.06,41.13,59800,16.0084805921458,16.0818785485287,15.86168467938,15.8887260317316,154799.950297334,0.0,1.0
2000-06-15,41.75,42.25,41.31,41.5,98700,16.1282351525601,16.3213876693572,15.9582609377786,16.0316588941615,255497.576828541,0.0,1.0
2000-06-16,41.94,42.06,41.75,41.81,39300,16.201633108943,16.2479897129743,16.1282351525601,16.1514134545757,101733.077703766,0.0,1.0
2000-06-19,42.94,42.94,41.88,41.88,28400,16.5879381425372,16.5879381425372,16.1784548069273,16.1784548069273,73517.0332515764,0.0,1.0
2000-06-20,42.88,43.38,42.75,43.0,22800,16.5647598405216,16.7579123573187,16.5145401861543,16.6111164445529,59020.7168357724,0.0,1.0
2000-06-21,42.44,42.94,42.31,42.94,31400,16.3947856257401,16.5879381425372,16.3445659713728,16.5879381425372,81282.9170457569,0.0,1.0
2000-06-22,42.0,42.69,41.63,42.69,38400,16.2248114109586,16.4913618841387,16.0818785485287,16.4913618841387,99403.3125655118,0.0,1.0
2000-06-23,42.88,43.0,42.13,42.19,72800,16.5647598405216,16.6111164445529,16.2750310653259,16.2982093673415,188452.113405449,0.0,1.0
2000-06-26,43.38,43.38,43.06,43.25,36800,16.7579123573187,16.7579123573187,16.6342947465685,16.7076927029514,95261.507875282,0.0,1.0
2000-06-27,44.0,44.0,43.38,43.38,20400,16.9974214781471,16.9974214781471,16.7579123573187,16.7579123573187,52808.0098004281,0.0,1.0
2000-06-28,43.38,43.38,43.25,43.38,18100,16.9935584278112,16.9935584278112,16.9426325957315,16.9935584278112,46204.4487818984,0.61,1.0
2000-06-29,43.44,43.75,43.31,43.31,26600,17.0170626580018,17.1385011806533,16.9661368259221,16.9661368259221,67902.6705855523,0.0,1.0
2000-06-30,42.02,43.5,42.0,43.5,100000,16.460795876824,17.0405668881924,16.4529611334271,17.0405668881924,255273.197690047,0.0,1.0
2000-07-03,42.31,42.31,42.0,42.0,14200,16.5743996560786,16.5743996560786,16.4529611334271,16.4529611334271,36248.7940719867,0.0,1.0
2000-07-05,42.94,43.0,42.38,42.44,25200,16.82119407308,16.8446983032706,16.6018212579677,16.6253254881583,64328.8458178919,0.0,1.0
2000-07-06,42.69,43.0,42.63,42.88,84300,16.7232597806192,16.8446983032706,16.6997555504286,16.7976898428894,215195.305652709,0.0,1.0
2000-07-07,42.56,42.69,42.5,42.69,47600,16.6723339485395,16.7232597806192,16.6488297183489,16.7232597806192,121510.042100462,0.0,1.0
2000-07-10,42.63,42.69,42.38,42.44,28400,16.6997555504286,16.7232597806192,16.6018212579677,16.6253254881583,72497.588143973,0.0,1.0
2000-07-11,43.0,43.0,42.63,42.69,93600,16.8446983032706,16.8446983032706,16.6997555504286,16.7232597806192,238935.713037884,0.0,1.0
2000-07-12,43.38,43.38,42.63,42.63,19900,16.9935584278112,16.9935584278112,16.6997555504286,16.6997555504286,50799.3663403192,0.0,1.0
2000-07-13,44.25,44.25,43.56,43.75,80700,17.334369765575,17.334369765575,17.064071118383,17.1385011806533,206005.470535868,0.0,1.0
2000-07-14,44.06,44.44,44.0,44.38,68400,17.2599397033048,17.4087998278453,17.2364354731142,17.3852955976547,174606.867219991,0.0,1.0
2000-07-17,44.0,44.19,43.88,44.06,28500,17.2364354731142,17.3108655353844,17.1894270127329,17.2599397033048,72752.8613416631,0.0,1.0
2000-07-18,43.94,44.25,43.94,44.25,15900,17.2129312429235,17.334369765575,17.2129312429235,17.334369765575,40588.4384327175,0.0,1.0
2000-07-19,44.56,44.88,44.19,44.19,22900,17.4558082882265,17.5811641825764,17.3108655353844,17.3108655353844,58457.5622710207,0.0,1.0
2000-07-20,45.5,45.5,44.44,44.44,205900,17.8240412278794,17.8240412278794,17.4087998278453,17.4087998278453,525607.514043806,0.0,1.0
2000-07-21,44.75,45.56,44.75,45.5,78900,17.5302383504968,17.84754545807,17.5302383504968,17.8240412278794,201410.552977447,0.0,1.0
2000-07-24,45.06,45.19,44.88,45.0,89700,17.6516768731483,17.7026027052279,17.5811641825764,17.6281726429577,228980.058327971,0.0,1.0
2000-07-25,45.63,46.13,45.44,45.56,68900,17.8749670599591,18.0708356448808,17.8005369976888,17.84754545807,175883.233208442,0.0,1.0
2000-07-26,46.38,46.38,45.88,45.88,65000,18.1687699373417,18.1687699373417,17.9729013524199,17.9729013524199,165927.57849853,0.0,1.0
2000-07-27,47.88,48.0,46.69,46.88,67900,18.7563756921069,18.8033841524882,18.2902084599932,18.3646385222634,173330.501231542,0.0,1.0
2000-07-28,49.0,49.5,47.75,47.94,392700,19.1951213223317,19.3909899072534,18.7054498600273,18.7798799222976,1002457.84732881,0.0,1.0
2000-07-31,49.25,49.63,48.44,49.25,105100,19.2930556147925,19.4419157393331,18.9757485072193,19.2930556147925,268292.13077224,0.0,1.0
2000-08-01,49.81,50.13,49.34,49.44,99300,19.5124284299049,19.6377843242548,19.3283119600785,19.3674856770628,253486.285306216,0.0,1.0
2000-08-02,51.0,51.25,49.5,49.88,141700,19.9785956620187,20.0765299544796,19.3909899072534,19.539850031794,361722.121126796,0.0,1.0
2000-08-03,51.44,51.69,50.75,50.88,110500,20.1509600167498,20.2488943092107,19.8806613695578,19.9315872016375,282076.883447502,0.0,1.0
2000-08-04,51.31,51.44,51.06,51.31,80200,20.1000341846702,20.1509600167498,20.0020998922093,20.1000341846702,204729.104547417,0.0,1.0
2000-08-07,51.0,52.0,51.0,51.44,82800,19.9785956620187,20.3703328318622,19.9785956620187,20.1509600167498,211366.207687358,0.0,1.0
2000-08-08,50.63,51.13,50.44,50.75,89600,19.8336529091766,20.0295214940983,19.7592228469063,19.8806613695578,228724.785130281,0.0,1.0
2000-08-09,51.75,52.0,50.38,50.38,78100,20.2723985394013,20.3703328318622,19.7357186167157,19.7357186167157,199368.367395926,0.0,1.0
2000-08-10,50.94,52.0,50.88,52.0,64300,19.9550914318281,20.3703328318622,19.9315872016375,20.3703328318622,164140.6661147,0.0,1.0
2000-08-11,50.63,50.88,50.13,50.88,56300,19.8336529091766,19.9315872016375,19.6377843242548,19.9315872016375,143718.810299496,0.0,1.0
2000-08-14,50.88,51.06,50.56,50.63,21500,19.9315872016375,20.0020998922093,19.8062313072875,19.8336529091766,54883.7375033599,0.0,1.0
2000-08-15,50.5,50.88,50.44,50.81,22000,19.7827270770969,19.9315872016375,19.7592228469063,19.9041655997484,56160.1034918103,0.0,1.0
2000-08-16,50.88,50.88,50.63,50.63,56500,19.9315872016375,19.9315872016375,19.8336529091766,19.8336529091766,144229.356694876,0.0,1.0
2000-08-17,50.88,50.94,50.69,50.75,29800,19.9315872016375,19.9550914318281,19.8571571393672,19.8806613695578,76071.4129116337,0.0,1.0
2000-08-18,50.56,51.0,50.5,50.69,54300,19.8062313072875,19.9785956620187,19.7827270770969,19.8571571393672,138613.346345696,0.0,1.0
2000-08-21,49.81,50.19,49.5,49.88,55700,19.5124284299049,19.6612885544454,19.3909899072534,19.539850031794,142187.171113356,0.0,1.0
2000-08-22,50.38,50.5,49.63,49.69,71900,19.7357186167157,19.7827270770969,19.4419157393331,19.4654199695237,183541.429139143,0.0,1.0
2000-08-23,49.69,50.44,49.69,50.44,66300,19.4654199695237,19.7592228469063,19.4654199695237,19.7592228469063,169246.130068501,0.0,1.0
2000-08-24,49.75,49.81,49.56,49.69,52900,19.4889241997143,19.5124284299049,19.414494137444,19.4654199695237,135039.521578035,0.0,1.0
2000-08-25,49.94,50.0,49.5,49.63,78000,19.5633542619846,19.5868584921752,19.3909899072534,19.4419157393331,199113.094198236,0.0,1.0
2000-08-28,49.63,50.06,49.5,50.06,25100,19.4419157393331,19.6103627223658,19.3909899072534,19.6103627223658,64073.5726202016,0.0,1.0
2000-08-29,49.5,49.63,49.5,49.56,27100,19.3909899072534,19.4419157393331,19.3909899072534,19.414494137444,69179.0365740027,0.0,1.0
2000-08-30,49.25,49.5,49.06,49.5,87900,19.2930556147925,19.3909899072534,19.2186255525223,19.3909899072534,224385.140769551,0.0,1.0
2000-08-31,49.19,49.31,49.13,49.25,40200,19.2695513846019,19.3165598449832,19.2460471544113,19.2930556147925,102619.825471399,0.0,1.0
2000-09-01,49.19,49.19,49.13,49.13,17500,19.2695513846019,19.2695513846019,19.2460471544113,19.2460471544113,44672.8095957582,0.0,1.0
2000-09-05,48.94,49.13,48.88,49.13,19100,19.1716170921411,19.2460471544113,19.1481128619505,19.2460471544113,48757.1807587988,0.0,1.0
2000-09-06,48.88,48.94,48.81,48.88,15700,19.1481128619505,19.1716170921411,19.1206912600614,19.1481128619505,40077.8920373372,0.0,1.0
2000-09-07,49.13,49.13,48.88,48.94,32000,19.2460471544113,19.2460471544113,19.1481128619505,19.1716170921411,81687.423260815,0.0,1.0
2000-09-08,50.25,50.31,49.19,49.19,62800,19.684792784636,19.7082970148267,19.2695513846019,19.2695513846019,160311.56814935,0.0,1.0
2000-09-11,51.0,51.44,50.5,50.63,33700,19.9785956620187,20.1509600167498,19.7827270770969,19.8336529091766,86027.0676215456,0.0,1.0
2000-09-12,51.31,51.38,50.56,50.75,54100,20.1000341846702,20.1274557865592,19.8062313072875,19.8806613695578,138102.799950315,0.0,1.0
2000-09-13,51.88,51.88,51.25,51.31,32500,20.323324371481,20.323324371481,20.0765299544796,20.1000341846702,82963.789249265,0.0,1.0
2000-09-14,52.19,52.38,51.63,51.63,89100,20.4447628941324,20.5191929564027,20.2253900790201,20.2253900790201,227448.419141832,0.0,1.0
2000-09-15,52.94,53.06,51.75,51.94,54000,20.7385657715151,20.7855742318963,20.2723985394013,20.3468286016716,137847.526752625,0.0,1.0
2000-09-18,52.81,53.44,52.63,53.0,133600,20.6876399394354,20.9344343564368,20.6171272488636,20.7620700017057,341044.992113902,0.0,1.0
2000-09-19,53.75,53.75,52.75,52.88,36100,21.0558728790883,21.0558728790883,20.6641357092448,20.7150615413245,92153.6243661069,0.0,1.0
2000-09-20,54.38,54.5,53.81,53.88,87000,21.3026672960897,21.3496757564709,21.0793771092789,21.106798711168,222087.681990341,0.0,1.0
2000-09-21,53.94,54.63,53.94,54.63,48900,21.1303029413586,21.4006015885506,21.1303029413586,21.4006015885506,124828.593670433,0.0,1.0
2000-09-22,55.25,55.25,53.94,53.94,128600,21.6434786338536,21.6434786338536,21.1303029413586,21.1303029413586,328281.332229399,0.0,1.0
2000-09-25,54.31,55.25,54.13,55.25,46100,21.2752456942007,21.6434786338536,21.2047330036288,21.6434786338536,117680.944135111,0.0,1.0
2000-09-26,54.69,55.0,54.19,54.44,70300,21.4241058187412,21.5455443413927,21.2282372338195,21.3261715262803,179457.057976103,0.0,1.0
2000-09-27,55.0,55.06,54.13,54.31,114400,21.7845040149972,21.8082689284681,21.4399127696691,21.5112075100818,288829.160198845,0.61,1.0
2000-09-28,56.44,56.5,54.88,54.88,104400,22.354861938299,22.3786268517699,21.7369741880554,21.7369741880554,263581.855985658,0.0,1.0
2000-09-29,55.38,56.44,55.25,56.44,110400,21.9350151336463,22.354861938299,21.8835244877927,22.354861938299,278730.23851357,0.0,1.0
2000-10-02,55.19,55.88,55.19,55.63,67800,21.8597595743218,22.1330560792372,21.8597595743218,22.0340356064417,171176.722565399,0.0,1.0
2000-10-03,55.25,56.0,55.19,55.19,69700,21.8835244877927,22.180585906179,21.8597595743218,21.8597595743218,175973.710365904,0.0,1.0
2000-10-04,55.31,55.38,54.69,55.19,79400,21.9072894012636,21.9350151336463,21.6617186287309,21.8597595743218,200463.595452694,0.0,1.0
2000-10-05,54.63,55.56,54.63,55.31,51400,21.63795371526,22.006309874059,21.63795371526,21.9072894012636,129771.143655774,0.0,1.0
2000-10-06,54.81,55.06,54.25,54.38,81500,21.7092484556727,21.8082689284681,21.4874425966109,21.5389332424645,205765.529337463,0.0,1.0
2000-10-09,55.13,55.63,54.88,55.06,51800,21.8359946608509,22.0340356064417,21.7369741880554,21.8082689284681,130781.035824302,0.0,1.0
2000-10-10,55.06,55.75,55.06,55.25,71200,21.8082689284681,22.0815654333836,21.8082689284681,21.8835244877927,179760.805997882,0.0,1.0
2000-10-11,54.75,55.31,54.75,55.13,59700,21.6854835422018,21.9072894012636,21.6854835422018,21.8359946608509,150726.406152718,0.0,1.0
2000-10-12,53.75,54.75,53.5,54.75,65200,21.28940165102,21.6854835422018,21.1903811782246,21.6854835422018,164612.423469971,0.0,1.0
2000-10-13,53.88,53.94,53.25,53.38,65100,21.3408922968736,21.3646572103446,21.0913607054291,21.1428513512828,164359.950427839,0.0,1.0
2000-10-16,53.94,54.0,53.63,54.0,49200,21.3646572103446,21.3884221238155,21.2418718240782,21.3884221238155,124216.736728873,0.0,1.0
2000-10-17,54.0,54.0,53.44,54.0,80500,21.3884221238155,21.3884221238155,21.1666162647537,21.3884221238155,203240.798916144,0.0,1.0
2000-10-18,53.69,53.81,53.38,53.81,15400,21.2656367375491,21.3131665644909,21.1428513512828,21.3131665644909,38880.848488306,0.0,1.0
2000-10-19,54.06,54.06,53.81,53.81,82100,21.4121870372864,21.4121870372864,21.3131665644909,21.3131665644909,207280.367590254,0.0,1.0
2000-10-20,54.0,54.13,53.88,54.0,26700,21.3884221238155,21.4399127696691,21.3408922968736,21.3884221238155,67410.3022492057,0.0,1.0
2000-10-23,54.25,54.44,54.13,54.13,32000,21.4874425966109,21.5626981559354,21.4399127696691,21.4399127696691,80791.3734821942,0.0,1.0
2000-10-24,52.69,54.13,52.63,54.13,63300,20.8695548463673,21.4399127696691,20.8457899328964,21.4399127696691,159815.435669466,0.0,1.0
2000-10-25,52.38,52.81,51.94,52.63,45900,20.746769460101,20.9170846733092,20.572493427981,20.8457899328964,115885.126338522,0.0,1.0
2000-10-26,52.5,52.88,52.13,52.88,87700,20.7942992870428,20.9448104056919,20.6477489873056,20.9448104056919,221418.857949639,0.0,1.0
2000-10-27,52.69,53.0,52.56,52.63,28700,20.8695548463673,20.9923402326337,20.8180642005137,20.8457899328964,72459.7630918431,0.0,1.0
2000-10-30,52.25,52.56,52.13,52.56,23800,20.6952788142474,20.8180642005137,20.6477489873056,20.8180642005137,60088.5840273818,0.0,1.0
2000-10-31,52.0,52.19,51.94,52.13,54000,20.5962583414519,20.6715139007765,20.572493427981,20.6477489873056,136335.442751203,0.0,1.0
2000-11-01,51.75,52.06,51.69,52.0,27500,20.4972378686565,20.6200232549228,20.4734729551856,20.5962583414519,69430.0865862606,0.0,1.0
2000-11-02,51.75,52.0,51.5,52.0,75000,20.4972378686565,20.5962583414519,20.398217395861,20.5962583414519,189354.781598892,0.0,1.0
2000-11-03,51.31,51.75,51.19,51.75,93800,20.3229618365365,20.4972378686565,20.2754320095947,20.4972378686565,236819.713519682,0.0,1.0
2000-11-06,51.06,51.31,50.81,51.31,37500,20.2239413637411,20.3229618365365,20.1249208909456,20.3229618365365,94677.3907994461,0.0,1.0
2000-11-07,51.5,51.5,51.06,51.19,18800,20.398217395861,20.398217395861,20.2239413637411,20.2754320095947,47464.9319207892,0.0,1.0
2000-11-08,51.31,51.5,51.31,51.5,8500,20.3229618365365,20.398217395861,20.3229618365365,20.398217395861,21460.2085812078,0.0,1.0
2000-11-09,51.44,51.44,50.94,51.31,21800,20.3744524823901,20.3744524823901,20.1764115367992,20.3229618365365,55039.1231847449,0.0,1.0
2000-11-10,51.25,51.5,50.5,51.5,33600,20.2991969230656,20.398217395861,20.0021355046793,20.398217395861,84830.9421563039,0.0,1.0
2000-11-13,52.06,52.13,50.75,51.13,110100,20.6200232549228,20.6477489873056,20.1011559774747,20.2516670961238,277972.819387175,0.0,1.0
2000-11-14,52.38,52.5,51.94,51.94,93200,20.746769460101,20.7942992870428,20.572493427981,20.572493427981,235304.875266891,0.0,1.0
2000-11-15,52.0,52.31,51.88,52.13,33200,20.5962583414519,20.7190437277183,20.5487285145101,20.6477489873056,83821.0499877766,0.0,1.0
2000-11-16,50.81,52.0,50.81,51.75,33300,20.1249208909456,20.5962583414519,20.1249208909456,20.4972378686565,84073.5230299084,0.0,1.0
2000-11-17,51.44,51.81,50.88,50.94,30000,20.3744524823901,20.5210027821274,20.1526466233283,20.1764115367992,75741.9126395572,0.0,1.0
2000-11-20,51.69,52.19,51.56,51.56,38300,20.4734729551856,20.6715139007765,20.4219823093319,20.4219823093319,96697.1751365011,0.0,1.0
2000-11-21,51.88,52.13,51.63,51.69,37400,20.5487285145101,20.6477489873056,20.4497080417147,20.4734729551856,94424.9177573145,0.0,1.0
2000-11-22,51.88,52.06,51.75,51.75,26100,20.5487285145101,20.6200232549228,20.4972378686565,20.4972378686565,65895.4639964147,0.0,1.0
2000-11-24,52.44,52.44,51.75,51.75,14500,20.7705343735719,20.7705343735719,20.4972378686565,20.4972378686565,36608.5911091192,0.0,1.0
2000-11-27,52.0,52.56,51.75,52.56,30600,20.5962583414519,20.8180642005137,20.4972378686565,20.8180642005137,77256.7508923483,0.0,1.0
2000-11-28,52.19,52.31,51.94,52.0,38400,20.6715139007765,20.7190437277183,20.572493427981,20.5962583414519,96949.6481786328,0.0,1.0
2000-11-29,52.44,52.75,52.38,52.44,18100,20.7705343735719,20.8933197598382,20.746769460101,20.7705343735719,45697.6206258661,0.0,1.0
2000-11-30,52.56,53.5,52.44,52.44,60700,20.8180642005137,21.1903811782246,20.7705343735719,20.7705343735719,153251.136574037,0.0,1.0
2000-12-01,52.94,53.0,52.44,52.44,18300,20.9685753191628,20.9923402326337,20.7705343735719,20.7705343735719,46202.5667101298,0.0,1.0
2000-12-04,53.06,53.31,52.63,52.88,37800,21.0161051461046,21.1151256189,20.8457899328964,20.9448104056919,95434.8099258419,0.0,1.0
2000-12-05,54.44,54.5,53.13,53.13,52200,21.5626981559354,21.5864630694063,21.0438308784873,21.0438308784873,131790.927992829,0.0,1.0
2000-12-06,53.75,54.81,53.75,54.69,23200,21.28940165102,21.7092484556727,21.28940165102,21.6617186287309,58573.7457745908,0.0,1.0
2000-12-07,53.5,54.0,53.5,53.63,23400,21.1903811782246,21.3884221238155,21.1903811782246,21.2418718240782,59078.6918588544,0.0,1.0
2000-12-08,54.69,54.69,53.5,53.5,48400,21.6617186287309,21.6617186287309,21.1903811782246,21.1903811782246,122196.952391819,0.0,1.0
2000-12-11,54.94,54.94,54.69,54.81,16500,21.7607391015263,21.7607391015263,21.6617186287309,21.7092484556727,41658.0519517564,0.0,1.0
2000-12-12,55.31,55.56,55.0,55.06,33000,21.9072894012636,22.006309874059,21.7845040149972,21.8082689284681,83316.1039035127,0.0,1.0
2000-12-13,55.0,55.31,54.69,55.19,46200,21.7845040149972,21.9072894012636,21.6617186287309,21.8597595743218,116642.545464918,0.0,1.0
2000-12-14,54.75,55.06,54.75,55.06,22300,21.6854835422018,21.8082689284681,21.6854835422018,21.8082689284681,56301.488395404,0.0,1.0
2000-12-15,55.81,56.0,54.75,54.88,47100,22.1053303468545,22.180585906179,21.6854835422018,21.7369741880554,118914.802844104,0.0,1.0
2000-12-18,57.75,57.75,55.88,55.88,68200,22.8737292157471,22.8737292157471,22.1330560792372,22.1330560792372,172186.614733926,0.0,1.0
2000-12-19,57.38,57.75,57.31,57.75,41800,22.7271789160098,22.8737292157471,22.6994531836271,22.8737292157471,105533.731611116,0.0,1.0
2000-12-20,57.13,57.5,57.0,57.38,86400,22.6281584432144,22.7747087429516,22.5766677973608,22.7271789160098,218136.708401924,0.0,1.0
2000-12-21,56.38,56.94,56.38,56.88,29400,22.3310970248281,22.5529028838899,22.3310970248281,22.529137970419,74227.0743867658,0.0,1.0
2000-12-22,55.5,56.38,55.38,56.25,28500,21.9825449605881,22.3310970248281,21.9350151336463,22.2796063789744,71954.8170075792,0.0,1.0
2000-12-26,55.44,55.56,55.38,55.38,11700,21.9587800471172,22.006309874059,21.9350151336463,21.9350151336463,29539.3459294273,0.0,1.0
2000-12-27,55.5,55.5,54.56,54.69,43600,22.2177185834773,22.2177185834773,21.8414184849463,21.8934599879346,108913.072731038,0.59375,1.0
2000-12-28,56.56,56.88,55.13,55.5,62300,22.642056992459,22.770159153661,22.0696004595874,22.2177185834773,155625.78970513,0.0,1.0
2000-12-29,54.75,56.81,54.75,56.44,67000,21.91747914316,22.7421368058981,21.91747914316,22.5940186820083,167366.419105036,0.0,1.0
2001-01-02,54.31,54.94,54.25,54.75,36500,21.7413386715072,21.9935398013737,21.7173195162819,21.91747914316,91177.2283184151,0.0,1.0
2001-01-03,55.94,55.94,54.38,54.38,77300,22.3938590551301,22.3938590551301,21.7693610192702,21.7693610192702,193095.883534616,0.0,1.0
2001-01-04,55.06,55.81,55.0,55.69,92300,22.0415781118245,22.3418175521418,22.0175589565991,22.293779241691,230565.977364101,0.0,1.0
2001-01-05,51.81,55.06,51.5,55.0,192300,20.7405405371164,22.0415781118245,20.6164415684519,22.0175589565991,480366.602894005,0.0,1.0
2001-01-08,52.06,52.5,51.88,52.19,130900,20.8406203505555,21.0167608222082,20.7685628848793,20.8926618535438,326989.018818644,0.0,1.0
2001-01-09,52.0,52.25,51.63,52.13,70600,20.8166011953301,20.9166810087692,20.6684830714402,20.8686426983184,176359.241624112,0.0,1.0
2001-01-10,52.5,52.5,51.44,52.25,142600,21.0167608222082,21.0167608222082,20.5924224132265,20.9166810087692,356215.692005644,0.0,1.0
2001-01-11,52.0,52.63,51.94,52.63,42100,20.8166011953301,21.0688023251966,20.7925820401047,21.0688023251966,105166.063348089,0.0,1.0
2001-01-12,52.19,52.31,52.06,52.13,10500,20.8926618535438,20.9407001639945,20.8406203505555,20.8686426983184,26229.0656806399,0.0,1.0
2001-01-16,52.0,52.13,51.5,52.13,34500,20.8166011953301,20.8686426983184,20.6164415684519,20.8686426983184,86181.2158078168,0.0,1.0
2001-01-17,51.69,51.94,51.31,51.94,25700,20.6925022266656,20.7925820401047,20.5403809102382,20.7925820401047,64198.7607611853,0.0,1.0
2001-01-18,51.69,51.81,51.25,51.63,46500,20.6925022266656,20.7405405371164,20.5163617550128,20.6684830714402,116157.290871405,0.0,1.0
2001-01-19,51.38,51.69,51.31,51.56,31100,20.5684032580011,20.6925022266656,20.5403809102382,20.6404607236773,77687.9945398003,0.0,1.0
2001-01-22,50.94,51.63,50.75,51.63,52400,20.3922627863483,20.6684830714402,20.3162021281346,20.6684830714402,130895.52777767,0.0,1.0
2001-01-23,51.69,51.69,51.13,51.19,19500,20.6925022266656,20.6925022266656,20.468323444562,20.4923425997874,48711.1219783313,0.0,1.0
2001-01-24,51.19,51.81,51.0,51.81,13300,20.4923425997874,20.7405405371164,20.4162819415737,20.7405405371164,33223.4831954773,0.0,1.0
2001-01-25,51.44,51.63,51.0,51.0,39400,20.5924224132265,20.6684830714402,20.4162819415737,20.4162819415737,98421.4464587823,0.0,1.0
2001-01-26,50.75,51.0,50.5,50.81,32800,20.3162021281346,20.4162819415737,20.2161223146955,20.34022128336,81934.6051738087,0.0,1.0
2001-01-29,51.3,51.3,51.0,51.0,36700,20.5363777177006,20.5363777177006,20.4162819415737,20.4162819415737,91676.8295694749,0.0,1.0
2001-01-30,51.59,51.6,51.5,51.5,21400,20.65247030129,20.6564734938275,20.6164415684519,20.6164415684519,53457.3338633994,0.0,1.0
2001-01-31,51.75,51.93,51.75,51.75,25600,20.716521381891,20.7885788475671,20.716521381891,20.716521381891,63948.9601356554,0.0,1.0
2001-02-01,52.19,52.2,52.0,52.0,55600,20.8926618535438,20.8966650460813,20.8166011953301,20.8166011953301,138889.147794626,0.0,1.0
2001-02-02,52.82,52.95,52.2,52.2,42400,21.1448629834103,21.1969044863986,20.8966650460813,20.8966650460813,105915.465224679,0.0,1.0
2001-02-05,52.96,53.2,52.92,52.92,17200,21.2009076789362,21.2969842998377,21.1848949087859,21.1848949087859,42965.7075911434,0.0,1.0
2001-02-06,52.9,53.1,52.7,52.86,152700,21.1768885237108,21.2569523744621,21.0968246729595,21.1608757535605,381445.555184163,0.0,1.0
2001-02-07,51.45,52.72,51.0,52.7,290800,20.5964256057641,21.1048310580346,20.4162819415737,21.0968246729595,726420.21904096,0.0,1.0
2001-02-08,50.5,51.7,50.49,51.65,253900,20.2161223146955,20.6965054192032,20.212119122158,20.6764894565153,634243.788220428,0.0,1.0
2001-02-09,49.99,50.55,49.8,50.5,135100,20.0119594952798,20.2361382773834,19.9358988370661,20.2161223146955,337480.645090901,0.0,1.0
2001-02-12,50.1,50.1,49.94,50.0,146500,20.055994613193,20.055994613193,19.991943532592,20.0159626878174,365957.91640131,0.0,1.0
2001-02-13,49.8,50.1,49.45,50.1,90300,19.9358988370661,20.055994613193,19.7957870982514,20.055994613193,225569.964853503,0.0,1.0
2001-02-14,50.1,50.1,49.76,49.85,30000,20.055994613193,20.055994613193,19.9198860669159,19.9559147997539,74940.1876589712,0.0,1.0
2001-02-15,49.95,50.31,49.75,50.15,146600,19.9959467251296,20.1400616564818,19.9158828743783,20.0760105758808,366207.717026839,0.0,1.0
2001-02-16,50.0,50.1,49.85,49.9,21300,20.0159626878174,20.055994613193,19.9559147997539,19.9759307624417,53207.5332378695,0.0,1.0
2001-02-20,50.05,50.13,49.9,50.0,13100,20.0359786505052,20.0680041908057,19.9759307624417,20.0159626878174,32723.8819444174,0.0,1.0
2001-02-21,49.9,50.0,49.84,50.0,52400,19.9759307624417,20.0159626878174,19.9519116072164,20.0159626878174,130895.52777767,0.0,1.0
2001-02-22,49.16,49.95,49.05,49.95,69400,19.679694514662,19.9959467251296,19.6356593967488,19.9959467251296,173361.634117754,0.0,1.0
2001-02-23,49.9,49.94,49.16,49.16,102700,19.9759307624417,19.991943532592,19.679694514662,19.679694514662,256545.242419212,0.0,1.0
2001-02-26,50.05,50.31,49.85,49.9,93000,20.0359786505052,20.1400616564818,19.9559147997539,19.9759307624417,232314.581742811,0.0,1.0
2001-02-27,49.9,50.05,49.65,50.05,80500,19.9759307624417,20.0359786505052,19.8758509490027,20.0359786505052,201089.503551573,0.0,1.0
2001-02-28,50.15,50.25,49.66,49.8,73600,20.0760105758808,20.1160425012565,19.8798541415402,19.9358988370661,183853.26039001,0.0,1.0
2001-03-01,50.85,50.95,49.9,50.05,36100,20.3562340535103,20.3962659788859,19.9759307624417,20.0359786505052,90178.0258162952,0.0,1.0
2001-03-02,51.58,51.75,50.65,50.65,125900,20.6484671087524,20.716521381891,20.276170202759,20.276170202759,314498.987542149,0.0,1.0
2001-03-05,51.21,51.68,51.21,51.63,14100,20.5003489848626,20.688499034128,20.5003489848626,20.6684830714402,35221.8881997164,0.0,1.0
2001-03-06,51.68,51.7,51.5,51.55,22500,20.688499034128,20.6965054192032,20.6164415684519,20.6364575311397,56205.1407442285,0.0,1.0
2001-03-07,51.57,52.14,51.57,51.78,41100,20.6444639162148,20.872645890856,20.6444639162148,20.7285309595037,102668.057092791,0.0,1.0
2001-03-08,51.44,51.64,51.3,51.55,25100,20.5924224132265,20.6724862639778,20.5363777177006,20.6364575311397,62699.957008006,0.0,1.0
2001-03-09,51.47,51.55,51.1,51.34,33100,20.6044319908392,20.6364575311397,20.4563138669494,20.5523904878509,82684.0070503983,0.0,1.0
2001-03-12,51.0,51.47,50.95,51.47,23200,20.4162819415737,20.6044319908392,20.3962659788859,20.6044319908392,57953.7451229378,0.0,1.0
2001-03-13,51.16,51.24,50.95,51.0,17700,20.4803330221747,20.5123585624752,20.3962659788859,20.4162819415737,44214.7107187931,0.0,1.0
2001-03-14,50.9,51.26,50.9,51.26,39700,20.3762500161981,20.5203649475504,20.3762500161981,20.5203649475504,99170.8483353718,0.0,1.0
2001-03-15,51.0,51.25,50.76,50.8,25600,20.4162819415737,20.5163617550128,20.3202053206722,20.3362180908224,63948.9601356555,0.0,1.0
2001-03-16,50.65,51.35,50.65,51.2,33700,20.276170202759,20.5563936803884,20.276170202759,20.496345792325,84182.8108035777,0.0,1.0
2001-03-19,51.04,51.05,50.5,50.65,37000,20.432294711724,20.4362979042615,20.2161223146955,20.276170202759,92426.2314460644,0.0,1.0
2001-03-20,50.9,51.88,50.8,51.14,47800,20.3762500161981,20.7685628848793,20.3362180908224,20.4723266370996,119404.699003294,0.0,1.0
2001-03-21,49.6,51.0,49.6,50.8,33100,19.8558349863148,20.4162819415737,19.8558349863148,20.3362180908224,82684.0070503984,0.0,1.0
2001-03-22,49.4,49.6,47.55,49.6,83000,19.7757711355636,19.8558349863148,19.0351805161143,19.8558349863148,207334.51918982,0.0,1.0
2001-03-23,49.85,50.58,49.5,49.5,38200,19.9559147997539,20.2481478549961,19.8158030609392,19.8158030609392,95423.8389524235,0.0,1.0
2001-03-26,49.6,50.48,49.4,49.87,35600,19.8558349863148,20.2081159296204,19.7757711355636,19.963921184829,88929.022688646,0.0,1.0
2001-03-27,48.55,49.5,48.5,49.5,61800,19.4354997698707,19.8158030609392,19.4154838071829,19.8158030609392,154376.78657748,0.0,1.0
2001-03-28,47.44,47.95,46.96,47.95,96300,19.2713688758306,19.4785442157689,19.0763803205945,19.4785442157689,237060.067161581,0.7,1.0
2001-03-29,47.85,47.85,47.1,47.34,69400,19.4379216000947,19.4379216000947,19.1332519825384,19.2307462601564,170840.796064525,0.0,1.0
2001-03-30,48.05,48.25,47.8,47.8,106000,19.5191668314431,19.6004120627914,19.4176102922576,19.4176102922576,260938.391683568,0.0,1.0
2001-04-02,47.8,48.25,47.7,48.15,61400,19.4176102922576,19.6004120627914,19.3769876765834,19.5597894471172,151147.332541237,0.0,1.0
2001-04-03,46.34,47.6,46.01,47.6,94400,18.8245201034146,19.3363650609093,18.6904654716898,19.3363650609093,232382.8695748,0.0,1.0
2001-04-04,45.45,46.63,45.24,46.44,79000,18.4629788239144,18.9423256888697,18.3776713309986,18.8651427190888,194472.952292471,0.0,1.0
2001-04-05,45.65,46.0,45.3,45.55,71900,18.5442240552628,18.6864032101224,18.4020449004031,18.5036014395886,176995.003415552,0.0,1.0
2001-04-06,44.6,45.6,44.0,44.4,119800,18.1176865906839,18.5239127474257,17.8739508966388,18.0364413593355,294909.61626124,0.0,1.0
2001-04-09,44.6,44.75,44.36,44.55,99100,18.1176865906839,18.1786205141951,18.0201923130658,18.0973752828468,243952.779394732,0.0,1.0
2001-04-10,44.17,44.5,44.1,44.5,219200,17.9430093432849,18.0770639750097,17.914573512313,18.0770639750097,539600.900538096,0.0,1.0
2001-04-11,43.34,44.24,43.07,44.24,134300,17.6058416331892,17.9714451742568,17.4961605708689,17.9714451742568,330604.0188972,0.0,1.0
2001-04-12,43.35,43.55,43.15,43.35,48500,17.6099038947566,17.691149126105,17.5286586634083,17.6099038947566,119391.622609935,0.0,1.0
2001-04-16,43.2,43.35,42.28,43.35,157900,17.5489699712454,17.6099038947566,17.1752419070429,17.6099038947566,388699.736290899,0.0,1.0
2001-04-17,44.13,44.13,42.87,43.0,78900,17.9267602970152,17.9267602970152,17.4149153395206,17.467724739897,194226.78399843,0.0,1.0
2001-04-18,44.71,45.2,43.75,43.75,367000,18.1623714679255,18.361422284729,17.7723943574534,17.7723943574534,903437.639130843,0.0,1.0
2001-04-19,45.46,45.46,44.51,45.01,356300,18.4670410854818,18.4670410854818,18.0811262365771,18.284239314948,877097.631668447,0.0,1.0
2001-04-20,44.75,45.36,44.75,45.36,119400,18.1786205141951,18.4264184698076,18.1786205141951,18.4264184698076,293924.943085077,0.0,1.0
2001-04-23,44.75,45.14,44.7,44.85,32600,18.1786205141951,18.3370487153244,18.1583092063581,18.2192431298693,80250.8638573995,0.0,1.0
2001-04-24,45.64,45.64,44.91,44.95,55300,18.5401617936953,18.5401617936953,18.2436166992738,18.2598657455435,136131.06660473,0.0,1.0
2001-04-25,48.37,48.5,45.44,45.44,137400,19.6491592016004,19.7019686019769,18.458916562347,18.458916562347,338235.236012475,0.0,1.0
2001-04-26,48.02,48.3,47.85,48.12,93600,19.5069800467408,19.6207233706285,19.4379216000947,19.547602662415,230413.523222472,0.0,1.0
2001-04-27,48.18,48.32,48.02,48.02,28400,19.5719762318195,19.6288478937633,19.5069800467408,19.5069800467408,69911.7955076729,0.0,1.0
2001-04-30,47.0,48.25,47.0,48.08,43800,19.0926293668642,19.6004120627914,19.0926293668642,19.5313536161453,107821.712790003,0.0,1.0
2001-05-01,46.8,47.6,46.8,47.25,108200,19.0113841355158,19.3363650609093,19.0113841355158,19.1941859060496,266354.094152473,0.0,1.0
2001-05-02,46.7,47.0,46.34,47.0,103500,18.9707615198416,19.0926293668642,18.8245201034146,19.0926293668642,254784.184332541,0.0,1.0
2001-05-03,46.8,46.8,46.32,46.6,69000,19.0113841355158,19.0113841355158,18.8163955802798,18.9301389041675,169856.122888361,0.0,1.0
2001-05-04,47.0,47.13,46.49,46.55,85300,19.0926293668642,19.1454387672406,18.8854540269259,18.9098275963304,209981.55481706,0.0,1.0
2001-05-07,46.75,47.09,46.75,46.95,61400,18.9910728276787,19.1291897209709,18.9910728276787,19.0723180590271,151147.332541237,0.0,1.0
2001-05-08,46.83,46.87,46.5,46.85,56000,19.0235709202181,19.0398199664877,18.8895162884933,19.0316954433529,137854.244663017,0.0,1.0
2001-05-09,46.77,47.0,46.65,46.7,49500,18.9991973508136,19.0926293668642,18.9504502120046,18.9707615198416,121853.305550345,0.0,1.0
2001-05-10,46.6,46.68,46.47,46.57,87900,18.9301389041675,18.9626369967068,18.877329503791,18.9179521194652,216381.930462128,0.0,1.0
2001-05-11,46.6,46.74,46.6,46.6,32300,18.9301389041675,18.9870105661113,18.9301389041675,18.9301389041675,79512.3589752758,0.0,1.0
2001-05-14,46.92,46.99,46.7,46.7,38700,19.0601312743248,19.0885671052968,18.9707615198416,18.9707615198416,95267.1297939067,0.0,1.0
2001-05-15,46.99,47.06,46.61,47.02,39200,19.0885671052968,19.1170029362687,18.9342011657349,19.100753889999,96497.9712641118,0.0,1.0
2001-05-16,47.1,47.4,46.89,46.89,114700,19.1332519825384,19.2551198295609,19.0479444896226,19.0479444896226,282355.033265143,0.0,1.0
2001-05-17,47.26,47.47,47.01,47.2,41500,19.198248167617,19.2835556605328,19.0966916284316,19.1738745982125,102159.842027058,0.0,1.0
2001-05-18,47.0,47.55,47.0,47.25,150300,19.0926293668642,19.3160537530722,19.0926293668642,19.1941859060496,369990.945943776,0.0,1.0
2001-05-21,46.9,47.1,46.74,47.1,50900,19.05200675119,19.1332519825384,18.9870105661113,19.1332519825384,125299.661666921,0.0,1.0
2001-05-22,46.92,47.05,46.76,46.8,80700,19.0601312743248,19.1129406747013,18.9951350892461,19.0113841355158,198657.81329117,0.0,1.0
2001-05-23,46.95,47.0,46.45,46.92,69400,19.0723180590271,19.0926293668642,18.8692049806562,19.0601312743248,170840.796064525,0.0,1.0
2001-05-24,47.35,47.35,46.8,47.0,61300,19.2348085217238,19.2348085217238,19.0113841355158,19.0926293668642,150901.164247196,0.0,1.0
2001-05-25,46.9,47.47,46.82,47.4,19100,19.05200675119,19.2835556605328,19.0195086586507,19.2551198295609,47018.1441618505,0.0,1.0
2001-05-29,47.55,48.0,46.9,46.9,26400,19.3160537530722,19.498855523606,19.05200675119,19.05200675119,64988.4296268508,0.0,1.0
2001-05-30,47.01,47.51,47.01,47.51,14000,19.0966916284316,19.2998047068025,19.0966916284316,19.2998047068025,34463.5611657543,0.0,1.0
2001-05-31,47.0,47.35,46.9,47.11,85300,19.0926293668642,19.2348085217238,19.05200675119,19.1373142441058,209981.55481706,0.0,1.0
2001-06-01,47.11,47.16,46.97,47.0,26000,19.1373142441058,19.1576255519429,19.0804425821619,19.0926293668642,64003.7564506864,0.0,1.0
2001-06-04,47.69,47.69,47.0,47.06,22900,19.372925415016,19.372925415016,19.0926293668642,19.1170029362687,56372.5393354124,0.0,1.0
2001-06-05,47.87,47.9,47.17,47.54,458500,19.4460461232295,19.4582329079318,19.1616878135103,19.3119914915047,1128681.62817845,0.0,1.0
2001-06-06,47.97,48.26,47.85,47.87,19100,19.4866687389037,19.6044743243588,19.4379216000947,19.4460461232295,47018.1441618505,0.0,1.0
2001-06-07,48.05,48.2,47.78,47.97,26100,19.5191668314431,19.5801007549543,19.4094857691228,19.4866687389037,64249.9247447275,0.0,1.0
2001-06-08,48.02,48.5,48.0,48.0,33200,19.5069800467408,19.7019686019769,19.498855523606,19.498855523606,81727.8736216459,0.0,1.0
2001-06-11,48.77,48.97,48.11,48.12,65800,19.8116496642971,19.8928948956455,19.5435404008476,19.547602662415,161978.737479046,0.0,1.0
2001-06-12,49.66,49.66,48.67,48.67,44200,20.1731909437973,20.1731909437973,19.771027048623,19.771027048623,108806.385966167,0.0,1.0
2001-06-13,49.44,49.76,49.44,49.66,11600,20.0838211893141,20.2138135594715,20.0838211893141,20.1731909437973,28555.5221087679,0.0,1.0
2001-06-14,49.32,49.53,49.01,49.34,23400,20.0350740505051,20.1203815434209,19.9091439419152,20.04319857364,57603.380805618,0.0,1.0
2001-06-15,49.66,49.97,49.5,49.57,94800,20.1731909437973,20.2991210523873,20.1081947587187,20.1366305896906,233367.542750965,0.0,1.0
2001-06-18,50.35,50.35,49.71,49.76,38600,20.4534869919492,20.4534869919492,20.1935022516344,20.2138135594715,95020.9614998653,0.0,1.0
2001-06-19,49.85,50.55,49.75,50.55,176600,20.2503739135783,20.5347322232975,20.2097512979041,20.5347322232975,434733.207276586,0.0,1.0
2001-06-20,50.05,50.1,49.92,49.95,47500,20.3316191449266,20.3519304527637,20.2788097445502,20.2909965292525,116929.939669524,0.0,1.0
2001-06-21,50.3,50.35,49.96,50.06,14400,20.4331756841121,20.4534869919492,20.2950587908199,20.3356814064941,35448.2343419187,0.0,1.0
2001-06-22,50.6,50.63,50.18,50.3,24900,20.5550435311346,20.5672303158369,20.3844285453031,20.4331756841121,61295.9052162345,0.0,1.0
2001-06-25,50.36,50.73,50.34,50.45,29800,20.4575492535166,20.6078529315111,20.4494247303818,20.4941096076234,73358.1516242484,0.0,1.0
2001-06-26,50.91,50.91,50.36,50.61,22800,20.6809736397246,20.6809736397246,20.4575492535166,20.559105792702,56126.3710413712,0.0,1.0
2001-06-27,50.14,50.29,49.82,50.11,161300,20.6525378087527,20.7143224252527,20.5207306268859,20.6401808854526,391602.333567569,0.7,1.0
2001-06-28,50.38,50.76,50.16,50.24,38400,20.7513931951528,20.9079142236196,20.6607757576193,20.693727553086,93227.0899503697,0.0,1.0
2001-06-29,49.55,50.97,49.55,50.28,86000,20.4095183171858,20.9944126867196,20.4095183171858,20.7102034508194,208789.836868016,0.0,1.0
2001-07-02,50.02,50.06,49.58,49.65,37900,20.6031101155526,20.619586013286,20.4218752404858,20.4507080615191,92013.1955499746,0.0,1.0
2001-07-03,49.75,49.8,49.36,49.62,41300,20.4918978058525,20.5124926780192,20.3312578029524,20.4383511382191,100267.677472664,0.0,1.0
2001-07-05,49.4,49.72,49.3,49.5,117600,20.3477337006857,20.4795408825525,20.3065439563523,20.3889234450191,285507.962973008,0.0,1.0
2001-07-06,49.3,49.45,48.76,49.45,26900,20.3065439563523,20.3683285728524,20.0841193369521,20.3683285728524,65307.5187412749,0.0,1.0
2001-07-09,49.07,49.4,48.55,49.4,42900,20.2118075443856,20.3477337006857,19.997620873852,20.3477337006857,104152.139553929,0.0,1.0
2001-07-10,49.22,49.3,49.15,49.15,49800,20.2735921608856,20.3065439563523,20.2447593398523,20.2447593398523,120903.882279386,0.0,1.0
2001-07-11,49.11,49.28,48.95,49.28,58700,20.2282834421189,20.2983060074857,20.1623798511855,20.2983060074857,142511.202606425,0.0,1.0
2001-07-12,49.3,49.31,48.93,49.11,89600,20.3065439563523,20.3106629307857,20.1541419023189,20.2282834421189,217529.876550864,0.0,1.0
2001-07-13,49.45,49.61,49.35,49.5,45900,20.3683285728524,20.4342321637858,20.327138828519,20.3889234450191,111435.505956302,0.0,1.0
2001-07-16,49.64,49.75,49.51,49.55,32900,20.4465890870858,20.4918978058525,20.3930424194524,20.4095183171858,79874.2515460201,0.0,1.0
2001-07-17,49.81,50.2,49.79,49.79,122600,20.5166116524525,20.6772516553527,20.5083737035859,20.5083737035859,297646.906976963,0.0,1.0
2001-07-18,49.91,50.2,49.72,49.91,84200,20.5578013967859,20.6772516553527,20.4795408825525,20.5578013967859,204419.817026592,0.0,1.0
2001-07-19,50.17,50.21,49.84,49.91,18700,20.6648947320527,20.681370629786,20.5289685757525,20.5578013967859,45399.6505747895,0.0,1.0
2001-07-20,50.78,51.11,50.07,50.07,45300,20.9161521724862,21.0520783287864,20.6237049877193,20.6237049877193,109978.832675827,0.0,1.0
2001-07-23,50.55,51.09,50.53,51.03,19300,20.8214157605195,21.0438403799197,20.8131778116528,21.0191265333197,46856.323855264,0.0,1.0
2001-07-24,50.65,50.81,50.56,50.56,17300,20.8626055048529,20.9285090957863,20.8255347349528,20.8255347349528,42000.7462536822,0.0,1.0
2001-07-25,50.5,50.62,50.29,50.61,48700,20.8008208883528,20.8502485815528,20.7143224252527,20.8461296071195,118233.314598516,0.0,1.0
2001-07-26,50.4,50.51,50.4,50.4,37700,20.7596311440194,20.8049398627861,20.7596311440194,20.7596311440194,91527.6377898164,0.0,1.0
2001-07-27,50.72,51.29,50.15,50.2,37800,20.8914383258862,21.1262198685864,20.656656783186,20.6772516553527,91770.4166698955,0.0,1.0
2001-07-30,50.73,50.81,50.2,50.71,47100,20.8955573003196,20.9285090957863,20.6772516553527,20.8873193514529,114348.85251725,0.0,1.0
2001-07-31,50.9,51.09,50.68,50.68,20000,20.9655798656863,21.0438403799197,20.8749624281529,20.8749624281529,48555.7760158176,0.0,1.0
2001-08-01,51.15,51.15,51.0,51.05,58600,21.0685542265197,21.0685542265197,21.0067696100197,21.0273644821863,142268.423726346,0.0,1.0
2001-08-02,51.7,51.85,51.2,51.25,138300,21.2950978203533,21.3568824368533,21.0891490986864,21.1097439708531,335763.191149379,0.0,1.0
2001-08-03,51.36,51.75,51.2,51.75,32300,21.1550526896198,21.3156926925199,21.0891490986864,21.3156926925199,78417.5782655455,0.0,1.0
2001-08-06,51.95,52.21,51.61,51.61,18700,21.3980721811867,21.5051655164535,21.2580270504532,21.2580270504532,45399.6505747895,0.0,1.0
2001-08-07,52.04,52.42,51.85,52.15,40700,21.4351429510867,21.5916639795535,21.3568824368533,21.4804516698534,98811.0041921891,0.0,1.0
2001-08-08,52.35,52.69,52.14,52.14,77700,21.5628311585202,21.7028762892536,21.4763326954201,21.4763326954201,188639.189821451,0.0,1.0
2001-08-09,52.79,52.79,52.25,52.34,32400,21.744066033587,21.744066033587,21.5216414141868,21.5587121840868,78660.3571456247,0.0,1.0
2001-08-10,52.85,53.15,52.61,52.79,39600,21.768779880187,21.8923491131872,21.6699244937869,21.744066033587,96140.4365113191,0.0,1.0
2001-08-13,52.65,52.88,52.61,52.85,22300,21.6864003915203,21.7811368034871,21.6699244937869,21.768779880187,54139.6902576367,0.0,1.0
2001-08-14,52.92,52.95,52.52,52.55,44000,21.7976127012204,21.8099696245204,21.6328537238869,21.6452106471869,106822.707234799,0.0,1.0
2001-08-15,53.37,53.67,52.85,53.02,36200,21.9829665507206,22.1065357837207,21.768779880187,21.8388024455538,87885.9545886299,0.0,1.0
2001-08-16,53.74,53.76,53.38,53.47,48700,22.135368604754,22.1436065536207,21.9870855251539,22.0241562950539,118233.314598516,0.0,1.0
2001-08-17,53.9,53.92,53.3,53.52,67900,22.2012721956874,22.2095101445541,21.9541337296872,22.0447511672206,164846.859573701,0.0,1.0
2001-08-20,54.02,54.39,53.95,54.1,54500,22.2506998888875,22.403101942921,22.2218670678541,22.2836516843542,132314.489643103,0.0,1.0
2001-08-21,54.12,54.47,54.1,54.1,76400,22.2918896332209,22.4360537383877,22.2836516843542,22.2836516843542,185483.064380423,0.0,1.0
2001-08-22,54.62,54.65,54.0,54.09,45900,22.4978383548877,22.5101952781877,22.2424619400208,22.2795327099209,111435.505956302,0.0,1.0
2001-08-23,54.45,54.67,54.25,54.55,25500,22.427815789521,22.5184332270544,22.3454363008542,22.4690055338544,61908.6144201675,0.0,1.0
2001-08-24,53.95,54.45,53.5,54.45,24900,22.2218670678541,22.427815789521,22.036513218354,22.427815789521,60451.9411396931,0.0,1.0
2001-08-27,53.43,53.96,53.35,53.95,89000,22.0076803973206,22.2259860422875,21.9747286018539,22.2218670678541,216073.203270389,0.0,1.0
2001-08-28,53.28,53.43,53.24,53.43,28800,21.9458957808205,22.0076803973206,21.9294198830872,22.0076803973206,69920.3174627776,0.0,1.0
2001-08-29,52.9,53.18,52.27,53.18,46600,21.7893747523537,21.9047060364872,21.5298793630535,21.9047060364872,113134.958116855,0.0,1.0
2001-08-30,52.81,53.17,52.16,53.17,27400,21.7523039824537,21.9005870620538,21.4845706442868,21.9005870620538,66521.4131416702,0.0,1.0
2001-08-31,52.1,52.8,52.04,52.8,79900,21.4598567976868,21.7481850080204,21.4351429510867,21.7481850080204,193980.325183191,0.0,1.0
2001-09-04,51.9,52.28,51.9,52.0,64600,21.37747730902,21.5339983374868,21.37747730902,21.4186670533534,156835.156531091,0.0,1.0
2001-09-05,51.86,52.19,51.73,51.8,23400,21.3610014112867,21.4969275675868,21.3074547436533,21.3362875646866,56810.2579385066,0.0,1.0
2001-09-06,51.31,51.86,51.24,51.86,40500,21.1344578174531,21.3610014112867,21.1056249964198,21.3610014112867,98325.4464320308,0.0,1.0
2001-09-07,50.99,51.4,50.9,51.36,39100,21.0026506355863,21.1715285873531,20.9655798656863,21.1550526896198,94926.5421109236,0.0,1.0
2001-09-10,50.88,51.1,50.62,51.0,27200,20.9573419168196,21.047959354353,20.8502485815528,21.0067696100197,66035.8553815121,0.0,1.0
2001-09-17,49.44,50.55,49.44,50.5,35900,20.3642095984191,20.8214157605195,20.3642095984191,20.8008208883528,87157.6179483925,0.0,1.0
2001-09-18,49.8,50.13,49.49,49.49,20900,20.5124926780192,20.6484188343193,20.3848044705857,20.3848044705857,50740.7859365295,0.0,1.0
2001-09-19,49.5,49.9,49.1,49.9,100900,20.3889234450191,20.5536824223526,20.2241644676856,20.5536824223526,244963.8899998,0.0,1.0
2001-09-20,48.54,49.35,48.5,49.35,30700,19.9935018994187,20.327138828519,19.9770260016854,20.327138828519,74533.1161842802,0.0,1.0
2001-09-21,48.09,48.45,47.5,48.45,66600,19.8081480499185,19.9564311295187,19.5651285583516,19.9564311295187,161690.734132673,0.0,1.0
2001-09-24,47.97,48.14,47.89,48.14,32600,19.7587203567185,19.8287429220852,19.7257685612518,19.8287429220852,79145.9149057828,0.0,1.0
2001-09-25,47.81,48.1,47.8,47.99,67900,19.6928167657851,19.8122670243519,19.6886977913518,19.7669583055852,164846.859573701,0.0,1.0
2001-09-26,47.65,47.72,47.0,47.72,265100,19.9152413851853,19.9444977733692,19.6435749234776,19.9444977733692,634288.822097672,0.7,1.0
2001-09-27,48.03,48.25,47.7,47.7,37800,20.0740617781836,20.1660104267616,19.9361388053167,19.9361388053167,90441.7860252435,0.0,1.0
2001-09-28,49.1,49.2,47.93,47.93,97100,20.5212665689947,20.5630614092574,20.0322669379209,20.0322669379209,232325.328652146,0.0,1.0
2001-10-01,49.05,49.2,48.48,49.2,29400,20.5003691488634,20.5630614092574,20.2621385593659,20.5630614092574,70343.6113529669,0.0,1.0
2001-10-02,48.49,49.49,48.15,49.25,130000,20.2663180433921,20.6842664460193,20.1242155864989,20.5839588293888,311043.179451896,0.0,1.0
2001-10-03,46.51,48.39,46.0,48.39,287000,19.4387802061903,20.2245232031294,19.2256265208504,20.2245232031294,686687.634636107,0.0,1.0
2001-10-04,47.25,47.3,45.8,47.3,222500,19.7480620241344,19.7689594442658,19.142036840325,19.7689594442658,532362.364831129,0.0,1.0
2001-10-05,47.5,47.84,46.01,47.84,109800,19.8525491247912,19.9946515816845,19.2298060048767,19.9946515816845,262711.854644755,0.0,1.0
2001-10-08,47.85,47.92,47.49,47.92,58900,19.9988310657107,20.0280874538946,19.848369640765,20.0280874538946,140926.486690128,0.0,1.0
2001-10-09,47.8,48.01,47.71,48.01,42200,19.9779336455794,20.0657028101311,19.9403182893429,20.0657028101311,100969.401329769,0.0,1.0
2001-10-10,48.65,48.65,47.9,47.9,39900,20.3331897878125,20.3331897878125,20.0197284858421,20.0197284858421,95466.3296933123,0.0,1.0
2001-10-11,49.65,49.95,48.9,48.9,69900,20.7511381904397,20.8765227112278,20.4376768884693,20.4376768884693,167245.524951442,0.0,1.0
2001-10-12,49.35,49.55,49.1,49.55,34800,20.6257536696515,20.709343350177,20.5212665689947,20.709343350177,83263.8664994304,0.0,1.0
2001-10-15,50.5,51.05,49.35,49.4,280700,21.1063943326728,21.3362659541177,20.6257536696515,20.6466510897829,671614.003631899,0.0,1.0
2001-10-16,50.68,50.75,50.25,50.5,176500,21.1816250451457,21.2108814333296,21.001907232016,21.1063943326728,422300.932101995,0.0,1.0
2001-10-17,50.28,50.68,49.9,50.68,61200,21.0144456840948,21.1816250451457,20.8556252910965,21.1816250451457,146429.558326584,0.0,1.0
2001-10-18,50.4,50.49,50.2,50.2,144700,21.0645994924101,21.1022148486465,20.9810098118846,20.9810098118846,346214.985128378,0.0,1.0
2001-10-19,50.12,50.38,50.12,50.3,89700,20.9475739396744,21.0562405243575,20.9475739396744,21.0228046521473,214619.793821808,0.0,1.0
2001-10-22,49.51,49.65,48.55,49.25,90600,20.6926254140719,20.7511381904397,20.2913949475498,20.5839588293888,216773.169679551,0.0,1.0
2001-10-23,49.48,50.2,49.35,49.35,398500,20.680086961993,20.9810098118846,20.6257536696515,20.6257536696515,953466.977012158,0.0,1.0
2001-10-24,49.0,49.4,48.8,49.4,319600,20.479471728732,20.6466510897829,20.3958820482066,20.6466510897829,764687.693483274,0.0,1.0
2001-10-25,48.44,49.0,47.52,49.0,162900,20.2454206232608,20.479471728732,19.8609080928438,20.479471728732,389761.030251644,0.0,1.0
2001-10-26,47.32,48.0,46.87,47.95,191700,19.7773184123183,20.0615233261048,19.5892416311361,20.0406259059735,458669.057699449,0.0,1.0
2001-10-29,47.5,47.92,46.45,47.42,292100,19.8525491247912,20.0280874538946,19.4137033020327,19.8191132525811,698890.09782999,0.0,1.0
2001-10-30,46.6,47.31,46.44,47.31,315100,19.4763955624268,19.7731389282921,19.4095238180064,19.7731389282921,753920.814194553,0.0,1.0
2001-10-31,46.85,47.01,46.5,47.0,142400,19.5808826630836,19.6477544075039,19.434600722164,19.6435749234776,340711.913491921,0.0,1.0
2001-11-01,47.06,47.6,46.31,47.0,201700,19.6686518276353,19.8943439650539,19.3551905256649,19.6435749234776,482595.456118824,0.0,1.0
2001-11-02,46.93,47.1,46.62,47.06,65000,19.6143185352937,19.6853697637404,19.4847545304793,19.6686518276353,155521.589725948,0.0,1.0
2001-11-05,46.6,47.05,46.29,46.8,76200,19.4763955624268,19.664472343609,19.3468315576123,19.5599852429522,182319.155955649,0.0,1.0
2001-11-06,47.05,47.15,46.23,46.5,133200,19.664472343609,19.7062671838717,19.3217546534547,19.434600722164,318699.626946095,0.0,1.0
2001-11-07,46.32,47.93,46.15,47.93,167600,19.3593700096911,20.0322669379209,19.2883187812445,20.0322669379209,401006.437508752,0.0,1.0
2001-11-08,46.16,46.4,46.0,46.12,108400,19.2924982652708,19.3928058819013,19.2256265208504,19.2757803291657,259362.158866042,0.0,1.0
2001-11-09,45.74,46.25,45.55,46.16,70800,19.1169599361674,19.3301136215072,19.0375497396682,19.2924982652708,169398.900809186,0.0,1.0
2001-11-12,46.2,46.38,45.5,45.65,56600,19.3092162013759,19.3844469138488,19.0166523195369,19.0793445799309,135423.415053671,0.0,1.0
2001-11-13,46.74,46.89,46.0,46.0,125300,19.5349083387946,19.5976005991886,19.2256265208504,19.2256265208504,299797.772194788,0.0,1.0
2001-11-14,46.77,47.15,46.6,47.0,173700,19.5474467908734,19.7062671838717,19.4763955624268,19.6435749234776,415601.54054457,0.0,1.0
2001-11-15,47.26,47.53,46.78,46.9,31600,19.7522415081607,19.86508757687,19.5516262748997,19.6017800832149,75607.4190052299,0.0,1.0
2001-11-16,47.75,48.02,47.14,47.2,172300,19.957036225448,20.0698822941574,19.7020876998454,19.7271646040031,412251.844765858,0.0,1.0
2001-11-19,47.75,48.3,47.65,47.7,169200,19.957036225448,20.186907846893,19.9152413851853,19.9361388053167,404834.661255852,0.0,1.0
2001-11-20,47.52,48.5,47.52,47.75,86500,19.8609080928438,20.2704975274184,19.8609080928438,19.957036225448,206963.346327607,0.0,1.0
2001-11-21,48.5,48.55,47.55,48.55,91500,20.2704975274184,20.2913949475498,19.8734465449226,20.2913949475498,218926.545537295,0.0,1.0
2001-11-23,48.48,48.55,48.07,48.55,25900,20.2621385593659,20.2913949475498,20.0907797142887,20.2913949475498,61969.3719061851,0.0,1.0
2001-11-26,48.28,48.75,48.05,48.4,29300,20.1785488788404,20.3749846280752,20.0824207462362,20.2287026871557,70104.3473687734,0.0,1.0
2001-11-27,47.98,48.34,47.48,48.2,51100,20.0531643580523,20.2036257829981,19.8441901567387,20.1451130066303,122263.895923014,0.0,1.0
2001-11-28,47.71,48.6,47.7,48.6,25700,19.9403182893429,20.3122923676811,19.9361388053167,20.3122923676811,61490.8439377978,0.0,1.0
2001-11-29,47.83,48.0,47.69,47.85,48800,19.9904720976582,20.0615233261048,19.9319593212904,19.9988310657107,116760.824286558,0.0,1.0
2001-11-30,47.68,47.83,47.39,47.83,119300,19.9277798372641,19.9904720976582,19.8065748005022,19.9904720976582,285441.933143162,0.0,1.0
2001-12-03,47.97,48.13,47.5,48.13,30900,20.048984874026,20.1158566184464,19.8525491247912,20.1158566184464,73932.5711158735,0.0,1.0
2001-12-04,48.5,48.71,47.97,47.97,59400,20.2704975274184,20.3582666919701,20.048984874026,20.048984874026,142122.806611097,0.0,1.0
2001-12-05,48.76,49.45,48.5,48.5,64900,20.3791641121015,20.6675485099142,20.2704975274184,20.2704975274184,155282.325741754,0.0,1.0
2001-12-06,49.22,49.25,48.71,49.25,51000,20.57142037731,20.5839588293888,20.3582666919701,20.5839588293888,122024.63193882,0.0,1.0
2001-12-07,49.29,49.35,49.11,49.35,64500,20.6006767654939,20.6257536696515,20.525446053021,20.6257536696515,154325.269804979,0.0,1.0
2001-12-10,48.6,49.29,48.57,49.29,23700,20.3122923676811,20.6006767654939,20.2997539156023,20.6006767654939,56705.5642539225,0.0,1.0
2001-12-11,49.12,49.45,48.45,48.55,38300,20.5296255370473,20.6675485099142,20.2496001072871,20.2913949475498,91638.105946212,0.0,1.0
2001-12-12,49.3,49.7,48.98,49.2,106800,20.6048562495202,20.772035610571,20.4711127606795,20.5630614092574,255533.935118941,0.0,1.0
2001-12-13,48.95,49.35,48.94,49.31,83200,20.4585743086006,20.6257536696515,20.4543948245744,20.6090357335464,199067.634849213,0.0,1.0
2001-12-14,48.95,49.45,48.8,48.8,67500,20.4585743086006,20.6675485099142,20.3958820482066,20.3958820482066,161503.189330792,0.0,1.0
2001-12-17,49.68,49.68,48.95,49.0,49000,20.7636766425185,20.7636766425185,20.4585743086006,20.479471728732,117239.352254945,0.0,1.0
2001-12-18,49.69,49.93,49.3,49.75,115600,20.7678561265448,20.8681637431753,20.6048562495202,20.7929330307024,276589.165727992,0.0,1.0
2001-12-19,49.6,49.74,49.5,49.55,45600,20.7302407703083,20.7887535466761,20.6884459300456,20.709343350177,109104.376792357,0.0,1.0
2001-12-20,49.36,49.57,49.2,49.55,238000,20.6299331536778,20.7177023182295,20.5630614092574,20.709343350177,569448.282381161,0.0,1.0
2001-12-21,49.3,49.4,49.28,49.4,75500,20.6048562495202,20.6466510897829,20.5964972814676,20.6466510897829,180644.308066293,0.0,1.0
2001-12-24,49.6,49.7,49.34,49.34,13800,20.7302407703083,20.772035610571,20.6215741856252,20.6215741856252,33018.4298187397,0.0,1.0
2001-12-26,50.01,50.05,49.7,49.7,61500,20.9015996153855,20.9183175514905,20.772035610571,20.772035610571,147147.350279165,0.0,1.0
2001-12-27,49.64,49.64,49.2,49.2,232800,21.0395225882524,21.0395225882524,20.8530320576555,20.8530320576555,549261.132305944,0.7,1.0
2001-12-28,49.75,50.0,49.5,49.55,118000,21.0861452209017,21.1921057496499,20.9801846921534,21.0013767979031,278405.556753012,0.0,1.0
2001-12-31,49.41,49.87,49.12,49.66,49000,20.942038901804,21.1370062747008,20.8191246884561,21.0479994305523,115609.087126251,0.0,1.0
2002-01-02,49.3,49.5,48.4,49.5,52000,20.8954162691548,20.9801846921534,20.5139583656611,20.9801846921534,122687.194501328,0.0,1.0
2002-01-03,49.7,49.75,49.1,49.75,33200,21.064953115152,21.0861452209017,20.8106478461562,21.0861452209017,78331.0549508476,0.0,1.0
2002-01-04,49.47,49.84,49.15,49.84,33600,20.9674694287036,21.124291011251,20.8318399519059,21.124291011251,79274.8026008579,0.0,1.0
2002-01-07,49.15,49.69,49.15,49.4,43200,20.8318399519059,21.0607146940021,20.8318399519059,20.9378004806541,101924.746201103,0.0,1.0
2002-01-08,49.3,49.3,49.05,49.05,18600,20.8954162691548,20.8954162691548,20.7894557404066,20.7894557404066,43884.2657254749,0.0,1.0
2002-01-09,49.33,49.45,49.25,49.25,20300,20.9081315326046,20.9589925864038,20.8742241634052,20.8742241634052,47895.1932380182,0.0,1.0
2002-01-10,49.41,49.5,49.05,49.2,20000,20.942038901804,20.9801846921534,20.7894557404066,20.8530320576555,47187.3825005107,0.0,1.0
2002-01-11,49.15,49.5,49.15,49.5,15300,20.8318399519059,20.9801846921534,20.8318399519059,20.9801846921534,36098.3476128905,0.0,1.0
2002-01-14,49.5,49.5,48.8,49.15,73500,20.9801846921534,20.9801846921534,20.6834952116583,20.8318399519059,173413.630689376,0.0,1.0
2002-01-15,48.93,49.3,48.8,49.3,45800,20.7385946866074,20.8954162691548,20.6834952116583,20.8954162691548,108059.105926169,0.0,1.0
2002-01-16,48.4,49.0,48.4,49.0,28900,20.5139583656611,20.7682636346569,20.5139583656611,20.7682636346569,68185.7677132378,0.0,1.0
2002-01-17,48.12,48.46,48.05,48.45,68300,20.3952825734631,20.5393888925607,20.3656136254136,20.5351504714108,161144.911239243,0.0,1.0
2002-01-18,47.31,48.05,47.27,48.05,56700,20.0519704603187,20.3656136254136,20.035016775719,20.3656136254136,133776.229388948,0.0,1.0
2002-01-22,47.35,47.74,47.35,47.45,21000,20.0689241449185,20.2342225697657,20.0689241449185,20.1113083564178,49546.751625536,0.0,1.0
2002-01-23,47.45,47.65,47.15,47.65,59000,20.1113083564178,20.1960767794164,19.9841557219199,20.1960767794164,139202.778376506,0.0,1.0
2002-01-24,47.55,47.62,47.1,47.4,50900,20.1536925679171,20.1833615159666,19.9629636161702,20.0901162506681,120091.888463799,0.0,1.0
2002-01-25,46.95,47.6,46.8,47.6,49100,19.8993872989213,20.1748846736667,19.8358109816723,20.1748846736667,115845.024038753,0.0,1.0
2002-01-28,46.65,46.85,46.21,46.85,55300,19.7722346644234,19.857003087422,19.5857441338264,19.857003087422,130473.112613912,0.0,1.0
2002-01-29,46.44,46.52,46.01,46.52,49000,19.6832278202748,19.7171351894743,19.5009757108278,19.7171351894743,115609.087126251,0.0,1.0
2002-01-30,46.43,46.54,46.0,46.5,190700,19.6789893991249,19.7256120317741,19.4967372896779,19.7086583471744,449931.692142369,0.0,1.0
2002-01-31,46.34,46.43,46.17,46.43,77500,19.6408436087755,19.6789893991249,19.5687904492267,19.6789893991249,182851.107189479,0.0,1.0
2002-02-01,46.53,46.63,46.1,46.63,47500,19.7213736106242,19.7637578221235,19.5391215011772,19.7637578221235,112070.033438713,0.0,1.0
2002-02-04,46.51,46.51,46.3,46.35,26300,19.7128967683243,19.7128967683243,19.6238899241758,19.6450820299255,62051.4079881716,0.0,1.0
2002-02-05,46.2,46.55,46.13,46.4,33000,19.5815057126765,19.7298504529241,19.551836764627,19.6662741356751,77859.1811258425,0.0,1.0
2002-02-06,46.3,46.33,46.0,46.3,47400,19.6238899241758,19.6366051876256,19.4967372896779,19.6238899241758,111834.09652621,0.0,1.0
2002-02-07,46.4,46.43,46.1,46.4,26200,19.6662741356751,19.6789893991249,19.5391215011772,19.6662741356751,61815.4710756689,0.0,1.0
2002-02-08,46.54,46.54,46.0,46.4,183800,19.7256120317741,19.7256120317741,19.4967372896779,19.6662741356751,433652.045179693,0.0,1.0
2002-02-11,46.75,46.8,46.5,46.5,96000,19.8146188759227,19.8358109816723,19.7086583471744,19.7086583471744,226499.43600245,0.0,1.0
2002-02-12,46.77,46.97,46.72,46.75,56200,19.8230957182225,19.9078641412211,19.8019036124729,19.8146188759227,132596.544826435,0.0,1.0
2002-02-13,47.05,47.05,46.5,46.79,33500,19.9417715104206,19.9417715104206,19.7086583471744,19.8315725605224,79038.8656883551,0.0,1.0
2002-02-14,47.12,47.48,46.98,47.1,31100,19.9714404584701,20.1240236198676,19.9121025623711,19.9629636161702,73376.3797882939,0.0,1.0
2002-02-15,47.3,47.55,47.24,47.55,35600,20.0477320391688,20.1536925679171,20.0223015122692,20.1536925679171,83993.5408509089,0.0,1.0
2002-02-19,47.17,47.45,46.97,47.3,126800,19.9926325642197,20.1113083564178,19.9078641412211,20.0477320391688,299168.005053237,0.0,1.0
2002-02-20,47.45,47.45,46.84,47.45,78000,20.1113083564178,20.1113083564178,19.852764666272,20.1113083564178,184030.791751991,0.0,1.0
2002-02-21,47.18,47.5,47.18,47.45,65900,19.9968709853697,20.1325004621674,19.9968709853697,20.1113083564178,155482.425339182,0.0,1.0
2002-02-22,47.59,47.59,47.02,47.18,101600,20.1706462525168,20.1706462525168,19.9290562469708,19.9968709853697,239711.903102594,0.0,1.0
2002-02-25,47.13,47.75,47.1,47.65,54300,19.97567887962,20.2384609909157,19.9629636161702,20.1960767794164,128113.743488886,0.0,1.0
2002-02-26,47.37,47.5,47.0,47.13,105800,20.0774009872183,20.1325004621674,19.9205794046709,19.97567887962,249621.253427701,0.0,1.0
2002-02-27,47.37,47.5,47.09,47.5,67600,20.0774009872183,20.1325004621674,19.9587251950203,20.1325004621674,159493.352851726,0.0,1.0
2002-02-28,47.4,47.81,47.37,47.37,95400,20.0901162506681,20.2638915178152,20.0774009872183,20.0774009872183,225083.814527436,0.0,1.0
2002-03-01,47.8,47.85,47.4,47.4,74500,20.2596530966653,20.280845202415,20.0901162506681,20.0901162506681,175772.999814402,0.0,1.0
2002-03-04,48.68,48.79,47.95,47.95,82000,20.6326341578591,20.6792567905084,20.3232294139143,20.3232294139143,193468.268252094,0.0,1.0
2002-03-05,50.0,50.4,48.48,48.48,88500,21.1921057496499,21.3616425956471,20.5478657348605,20.5478657348605,208804.167564759,0.0,1.0
2002-03-06,49.83,50.16,49.31,50.03,102900,21.1200525901011,21.2599204880488,20.8996546903047,21.2048210130997,242779.082965127,0.0,1.0
2002-03-07,49.88,49.99,49.65,49.83,24600,21.1412446958507,21.1878673285,21.0437610094024,21.1200525901011,58040.4804756282,0.0,1.0
2002-03-08,49.86,49.99,49.63,49.99,76800,21.1327678535509,21.1878673285,21.0352841671025,21.1878673285,181199.548801961,0.0,1.0
2002-03-11,49.95,50.08,49.75,49.8,29300,21.1709136439003,21.2260131188493,21.0861452209017,21.1073373266513,69129.5153632479,0.0,1.0
2002-03-12,50.3,50.39,49.78,50.39,27900,21.3192583841478,21.3574041744972,21.0988604843514,21.3574041744972,65826.3985882123,0.0,1.0
2002-03-13,50.35,50.35,50.05,50.3,40000,21.3404504898975,21.3404504898975,21.2132978553996,21.3192583841478,94374.765001021,0.0,1.0
2002-03-14,51.1,51.1,50.23,51.1,41400,21.6583320761422,21.6583320761422,21.2895894360983,21.6583320761422,97677.881776057,0.0,1.0
2002-03-15,51.14,51.7,50.89,51.0,57100,21.6752857607419,21.912637345138,21.5693252319937,21.6159478646429,134719.977038958,0.0,1.0
2002-03-18,52.24,52.3,51.14,51.15,81400,22.1415120872342,22.1669426141338,21.6752857607419,21.6795241818919,192052.646777078,0.0,1.0
2002-03-19,52.35,52.56,52.1,52.1,87900,22.1881347198835,22.277141564032,22.0821741911352,22.0821741911352,207388.546089744,0.0,1.0
2002-03-20,52.6,52.68,52.3,52.5,94700,22.2940952486317,22.3280026178311,22.1669426141338,22.2517110371324,223432.256139918,0.0,1.0
2002-03-21,53.26,53.28,52.45,53.28,84500,22.5738310445271,22.5823078868269,22.2305189313828,22.5823078868269,199366.691064657,0.0,1.0
2002-03-22,53.97,53.97,53.15,53.26,98800,22.8747589461721,22.8747589461721,22.5272084118778,22.5738310445271,233105.669552522,0.0,1.0
2002-03-25,53.65,53.87,53.3,53.75,111800,22.7391294693743,22.8323747346728,22.5907847291268,22.7815136808736,263777.468177855,0.0,1.0
2002-03-26,52.43,53.15,51.9,53.0,302100,22.5484005176275,22.8580485888213,22.3204651318876,22.7935385739893,702449.071171038,0.77,1.0
2002-03-27,53.4,53.47,52.31,53.47,54100,22.9655652802081,22.9956699537963,22.4967925057619,22.9956699537963,125794.421550325,0.0,1.0
2002-03-28,52.18,53.41,52.15,53.25,59400,22.4408838262408,22.9698659478635,22.4279818232743,22.901055265376,138118.089465606,0.0,1.0
2002-04-01,52.32,52.71,52.18,52.71,29900,22.5010931734173,22.6688192119806,22.4408838262408,22.6688192119806,69524.088805078,0.0,1.0
2002-04-02,52.32,52.7,52.3,52.3,17500,22.5010931734173,22.6645185443252,22.4924918381064,22.4924918381064,40691.3563240423,0.0,1.0
2002-04-03,52.6,52.7,52.08,52.32,38100,22.6215118677705,22.6645185443252,22.3978771496861,22.5010931734173,88590.8957683434,0.0,1.0
2002-04-04,52.37,52.66,52.15,52.61,42100,22.5225965116947,22.6473158737033,22.4279818232743,22.625812535426,97891.7772138388,0.0,1.0
2002-04-05,52.85,53.04,52.47,52.47,34000,22.7290285591572,22.8107412446111,22.5656031882494,22.5656031882494,79057.4922867108,0.0,1.0
2002-04-08,53.24,53.28,52.83,52.9,41000,22.8967545977205,22.9139572683424,22.7204272238463,22.7505318974346,95334.0348163278,0.0,1.0
2002-04-09,53.1,53.4,53.0,53.35,82900,22.836545250544,22.9655652802081,22.7935385739893,22.9440619419307,192760.767957891,0.0,1.0
2002-04-10,54.02,54.1,53.2,53.2,67300,23.2322066748472,23.2666120160909,22.8795519270987,22.8795519270987,156487.33032046,0.0,1.0
2002-04-11,53.41,54.02,53.32,54.02,44400,22.9698659478635,23.2322066748472,22.9311599389643,23.2322066748472,103239.784044999,0.0,1.0
2002-04-12,55.15,55.15,53.27,53.3,66600,23.7181821199152,23.7181821199152,22.909656600687,22.9225586036534,154859.676067498,0.0,1.0
2002-04-15,54.25,55.49,54.04,55.15,37600,23.331122030923,23.8644048202012,23.2408080101581,23.7181821199152,87428.2855876565,0.0,1.0
2002-04-16,53.5,54.45,53.35,54.45,35700,23.0085719567628,23.4171353840324,22.9440619419307,23.4171353840324,83010.3669010461,0.0,1.0
2002-04-17,53.35,53.75,53.1,53.75,245100,22.9440619419307,23.1160886481495,22.836545250544,23.1160886481495,569911.51057273,0.0,1.0
2002-04-18,53.3,53.52,52.97,53.2,77800,22.9225586036534,23.0171732920737,22.7806365710229,22.8795519270987,180902.144114885,0.0,1.0
2002-04-19,53.0,53.35,52.9,53.35,65700,22.7935385739893,22.9440619419307,22.7505318974346,22.9440619419307,152766.977742261,0.0,1.0
2002-04-22,51.83,52.9,51.77,52.9,53700,22.2903604582993,22.7505318974346,22.2645564523665,22.7505318974346,124864.333405776,0.0,1.0
2002-04-23,51.2,52.36,51.0,52.2,619400,22.0194183960047,22.5182958440392,21.9334050428953,22.4494851615517,1440241.49183496,0.0,1.0
2002-04-24,51.65,51.75,51.01,51.1,1490200,22.2129484405009,22.2559551170556,21.9377057105508,21.97641171945,3465043.3825193,0.0,1.0
2002-04-25,52.51,53.14,52.05,52.3,236200,22.5828058588713,22.8537479211658,22.3849751467196,22.4924918381064,549217.049356501,0.0,1.0
2002-04-26,52.15,52.47,51.9,52.41,62800,22.4279818232743,22.5656031882494,22.3204651318876,22.5397991823166,146023.838694278,0.0,1.0
2002-04-29,51.94,52.07,51.6,52.07,103500,22.3376678025095,22.3935764820306,22.1914451022235,22.3935764820306,240660.307402193,0.0,1.0
2002-04-30,52.0,52.58,51.95,51.95,122400,22.3634718084423,22.6129105324595,22.341968470165,22.341968470165,284606.972232159,0.0,1.0
2002-05-01,52.39,52.4,51.66,52.0,82400,22.5311978470056,22.5354985146611,22.2172491081563,22.3634718084423,191598.157777205,0.0,1.0
2002-05-02,52.75,53.2,52.35,52.35,91300,22.6860218826025,22.8795519270987,22.5139951763837,22.5139951763837,212292.618993432,0.0,1.0
2002-05-03,52.66,52.88,52.55,52.7,57900,22.6473158737033,22.7419305621236,22.6000085294931,22.6645185443252,134630.258923546,0.0,1.0
2002-05-06,52.44,52.88,52.37,52.8,54300,22.552701185283,22.7419305621236,22.5225965116947,22.7075252208799,126259.4656226,0.0,1.0
2002-05-07,52.2,52.38,52.16,52.3,67600,22.4494851615517,22.5268971793502,22.4322824909298,22.4924918381064,157184.896428872,0.0,1.0
2002-05-08,51.93,52.28,51.42,52.28,39100,22.333367134854,22.4838905027955,22.1140330844251,22.4838905027955,90916.1161297174,0.0,1.0
2002-05-09,51.6,51.93,51.5,51.93,59000,22.1914451022235,22.333367134854,22.1484384256688,22.333367134854,137188.001321057,0.0,1.0
2002-05-10,50.73,51.05,50.5,51.05,108300,21.8172870161976,21.9549083811727,21.7183716601218,21.9549083811727,251821.365136788,0.0,1.0
2002-05-13,50.8,51.27,50.23,50.55,48700,21.8473916897859,22.049523069593,21.6022536334242,21.7398749983992,113238.231598906,0.0,1.0
2002-05-14,50.88,50.88,50.31,50.7,48100,21.8817970310297,21.8817970310297,21.6366589746679,21.8043850132312,111843.099382082,0.0,1.0
2002-05-15,51.25,51.45,50.94,50.95,26700,22.0409217342821,22.1269350873915,21.9076010369625,21.911901704618,62083.3836486816,0.0,1.0
2002-05-16,50.33,51.2,50.13,51.2,58000,21.6452603099789,22.0194183960047,21.5592469568695,22.0194183960047,134862.780959683,0.0,1.0
2002-05-17,50.45,50.6,50.1,50.45,39100,21.6968683218445,21.7613783366765,21.5463449539031,21.6968683218445,90916.1161297173,0.0,1.0
2002-05-20,50.2,50.65,50.17,50.65,27500,21.5893516304578,21.7828816749539,21.5764496274913,21.7828816749539,63943.5599377806,0.0,1.0
2002-05-21,50.3,50.3,49.76,50.1,35000,21.6323583070125,21.6323583070125,21.4001222536171,21.5463449539031,81382.7126480844,0.0,1.0
2002-05-22,50.48,50.81,50.01,50.15,46200,21.7097703248109,21.8516923574414,21.5076389450038,21.5678482921804,107425.180695472,0.0,1.0
2002-05-23,51.8,51.99,50.55,50.7,75300,22.2774584553329,22.3591711407868,21.7398749983992,21.8043850132312,175089.093211451,0.0,1.0
2002-05-24,52.0,52.0,51.52,51.7,37400,22.3634718084423,22.3634718084423,22.1570397609798,22.2344517787782,86963.2415153818,0.0,1.0
2002-05-28,52.28,52.28,52.0,52.0,49900,22.4838905027955,22.4838905027955,22.3634718084423,22.3634718084423,116028.496032555,0.0,1.0
2002-05-29,52.35,52.4,51.95,52.15,23400,22.5139951763837,22.5354985146611,22.341968470165,22.4279818232743,54410.1564561481,0.0,1.0
2002-05-30,52.0,52.29,51.71,51.75,173100,22.3634718084423,22.4881911704509,22.2387524464337,22.2559551170556,402495.644553813,0.0,1.0
2002-05-31,52.25,52.54,52.0,52.0,102600,22.470988499829,22.5957078618377,22.3634718084423,22.3634718084423,238567.609076957,0.0,1.0
2002-06-03,51.95,52.2,51.49,52.2,33700,22.341968470165,22.4494851615517,22.1441377580133,22.4494851615517,78359.9261782984,0.0,1.0
2002-06-04,52.66,52.7,52.05,52.05,41900,22.6473158737033,22.6645185443252,22.3849751467196,22.3849751467196,97426.7331415641,0.0,1.0
2002-06-05,52.81,53.59,52.6,52.6,53300,22.7118258885353,23.047277965662,22.6215118677705,22.6215118677705,123934.245261226,0.0,1.0
2002-06-06,53.4,53.56,52.75,52.81,116500,22.9655652802081,23.0343759626956,22.6860218826025,22.7118258885353,270888.172100052,0.0,1.0
2002-06-07,54.02,54.47,53.2,53.4,240300,23.2322066748472,23.4257367193433,22.8795519270987,22.9655652802081,558750.452838134,0.0,1.0
2002-06-10,53.84,54.2,53.74,54.0,68000,23.1547946570487,23.3096186926456,23.111787980494,23.2236053395362,158114.984573422,0.0,1.0
2002-06-11,53.35,54.11,53.1,53.9,183300,22.9440619419307,23.2709126837464,22.836545250544,23.1805986629815,426212.892239826,0.0,1.0
2002-06-12,53.51,53.51,53.15,53.45,57400,23.0128726244182,23.0128726244182,22.8580485888213,22.9870686184854,133467.648742859,0.0,1.0
2002-06-13,53.85,53.88,53.3,53.4,46300,23.1590953247042,23.1719973276706,22.9225586036534,22.9655652802081,107657.702731609,0.0,1.0
2002-06-14,53.83,53.98,53.44,53.65,44100,23.1504939893933,23.2150040042253,22.9827679508299,23.0730819715948,102542.217936586,0.0,1.0
2002-06-17,54.8,54.8,53.9,53.9,58200,23.5676587519738,23.5676587519738,23.1805986629815,23.1805986629815,135327.825031958,0.0,1.0
2002-06-18,54.78,55.03,54.45,54.7,75800,23.5590574166629,23.6665741080496,23.4171353840324,23.5246520754191,176251.703392137,0.0,1.0
2002-06-19,54.81,55.42,54.4,54.7,77400,23.5719594196293,23.8343001466129,23.395632045755,23.5246520754191,179972.055970335,0.0,1.0
2002-06-20,55.1,55.48,54.6,54.6,64700,23.6966787816379,23.8601041525457,23.4816453988644,23.4816453988644,150441.757380888,0.0,1.0
2002-06-21,55.75,55.97,55.0,55.1,70600,23.9762221792434,24.0708368676638,23.6536721050832,23.6966787816379,164160.557512994,0.0,1.0
2002-06-24,54.84,56.08,54.61,55.75,80200,23.5848614225957,24.1181442118739,23.4859460665199,23.9762221792434,186482.672982182,0.0,1.0
2002-06-25,55.35,56.0,54.72,55.08,86500,23.8041954730246,24.0837388706302,23.5332534107301,23.688077446327,201131.561258838,0.0,1.0
2002-06-26,54.62,54.95,54.05,54.58,216300,23.8213981436465,23.965320907971,23.5728042779951,23.803952960092,495953.509057613,0.77,1.0
2002-06-27,55.05,55.24,54.37,54.8,86100,24.0089338668572,24.091798488741,23.712365746431,23.8999014696417,197418.387100603,0.0,1.0
2002-06-28,54.7,55.24,54.06,55.1,164800,23.8562885107555,24.091798488741,23.5771655738838,24.0307403463003,377869.340234372,0.0,1.0
2002-07-01,54.65,54.75,53.9,54.52,50700,23.8344820313124,23.8780949901986,23.5073848396658,23.7777851847603,116249.851637637,0.0,1.0
2002-07-02,54.03,54.63,53.95,54.55,47000,23.5640816862179,23.8257594395351,23.5291913191089,23.7908690724262,107766.13465422,0.0,1.0
2002-07-03,53.2,54.08,52.75,53.95,59500,23.2020941274624,23.585888165661,23.0058358124744,23.5291913191089,136427.340679279,0.0,1.0
2002-07-05,53.4,53.86,52.96,53.3,31000,23.2893200452348,23.4899396561113,23.0974230261355,23.2457070863486,71079.7909421451,0.0,1.0
2002-07-08,52.2,53.59,52.05,53.4,91000,22.7659645386003,23.3721846671186,22.700545100271,23.2893200452348,208653.579862426,0.0,1.0
2002-07-09,52.0,52.32,51.7,52.2,59400,22.6787386208279,22.8183000892638,22.5478997441693,22.7659645386003,136198.051031078,0.0,1.0
2002-07-10,51.25,52.18,50.45,52.16,161400,22.3516414291813,22.7572419468231,22.0027377580917,22.7485193550458,370073.492195556,0.0,1.0
2002-07-11,50.24,51.15,49.4,51.15,127300,21.9111505444306,22.3080284702951,21.5448016897865,22.3080284702951,291885.722159197,0.0,1.0
2002-07-12,49.2,50.95,48.85,50.27,68000,21.4575757720141,22.2208025525227,21.3049304159124,21.9242344320965,155916.960776318,0.0,1.0
2002-07-15,49.23,49.5,48.4,49.5,104800,21.4706596596799,21.5884146486727,21.1086721009244,21.5884146486727,240295.551314091,0.0,1.0
2002-07-16,49.77,50.26,48.97,49.2,113100,21.7061696376655,21.9198731362079,21.3572659665758,21.4575757720141,259326.592114729,0.0,1.0
2002-07-17,49.33,50.39,48.52,49.87,79300,21.5142726185661,21.9765699827599,21.1610076515879,21.7497825965517,181826.691022972,0.0,1.0
2002-07-18,48.02,49.36,48.0,49.31,99000,20.9429428571568,21.527356506232,20.9342202653796,21.5055500267889,226996.751718464,0.0,1.0
2002-07-19,47.5,48.3,47.25,48.0,314100,20.7161554709486,21.0650591420382,20.607123073733,20.9342202653796,720198.784997669,0.0,1.0
2002-07-22,46.98,48.42,46.66,47.65,622300,20.4893680847403,21.1173946927017,20.3498066163044,20.7815749092779,1426869.48075151,0.0,1.0
2002-07-23,45.23,47.4,45.21,46.95,82600,19.7261413042316,20.6725425120623,19.7174187124544,20.4762841970744,189393.249413587,0.0,1.0
2002-07-24,45.33,46.29,43.65,45.02,165300,19.7697542631178,20.1884386684254,19.0370565538296,19.6345540905706,379015.788475375,0.0,1.0
2002-07-25,46.74,47.0,45.0,45.43,165500,20.3846969834134,20.4980906765175,19.6258314987934,19.8133672220041,379474.367771775,0.0,1.0
2002-07-26,49.01,49.5,46.9,46.9,175100,21.3747111501303,21.5884146486727,20.4544777176313,20.4544777176313,401486.17399902,0.0,1.0
2002-07-29,51.38,51.8,49.23,49.23,133900,22.4083382757334,22.5915127030555,21.4706596596799,21.4706596596799,307018.838940427,0.0,1.0
2002-07-30,52.0,52.31,49.85,51.25,160500,22.6787386208279,22.8139387933751,21.7410600047744,22.3516414291813,368009.885361751,0.0,1.0
2002-07-31,51.0,52.36,50.65,51.9,117600,22.2426090319658,22.8357452728182,22.0899636758641,22.6351256619417,269644.626283751,0.0,1.0
2002-08-01,51.0,52.19,50.0,51.2,142900,22.2426090319658,22.7616032427117,21.8064794431037,22.3298349497382,327654.907278469,0.0,1.0
2002-08-02,49.99,51.1,49.6,51.1,45900,21.8021181472151,22.286221990852,21.6320276075589,22.286221990852,105243.948524015,0.0,1.0
2002-08-05,49.75,50.45,49.35,50.1,122400,21.6974470458882,22.0027377580917,21.5229952103434,21.8500924019899,280650.529397373,0.0,1.0
2002-08-06,49.98,50.7,49.7,49.8,237100,21.7977568513265,22.1117701553072,21.6756405664451,21.7192535253313,543645.75588331,0.0,1.0
2002-08-07,50.7,50.86,49.55,50.12,94700,22.1117701553072,22.1815508895251,21.6102211281158,21.8588149937672,217137.296845843,0.0,1.0
2002-08-08,50.98,51.19,50.3,50.75,144000,22.2338864401886,22.3254736538496,21.9373183197624,22.1335766347503,330177.093408674,0.0,1.0
2002-08-09,50.36,51.0,49.86,51.0,136900,21.9634860950941,22.2426090319658,21.745421300663,22.2426090319658,313897.528386441,0.0,1.0
2002-08-12,50.65,50.65,49.62,50.3,37800,22.0899636758641,22.0899636758641,21.6407501993361,21.9373183197624,86671.4870197769,0.0,1.0
2002-08-13,49.77,51.15,49.75,50.8,61500,21.7061696376655,22.3080284702951,21.6974470458882,22.1553831141934,141013.133643288,0.0,1.0
2002-08-14,50.6,50.6,49.49,49.75,61400,22.068157196421,22.068157196421,21.5840533527841,21.6974470458882,140783.843995087,0.0,1.0
2002-08-15,50.05,51.0,49.64,50.75,115000,21.8282859225468,22.2426090319658,21.6494727911134,22.1335766347503,263683.095430539,0.0,1.0
2002-08-16,51.37,51.5,50.0,50.05,114400,22.4039769798448,22.4606738263968,21.8064794431037,21.8282859225468,262307.357541336,0.0,1.0
2002-08-19,51.3,51.8,51.11,51.45,70500,22.3734479086244,22.5915127030555,22.2905832867406,22.4388673469537,161649.20198133,0.0,1.0
2002-08-20,51.0,51.75,50.98,51.4,65100,22.2426090319658,22.5697062236124,22.2338864401886,22.4170608675106,149267.560978505,0.0,1.0
2002-08-21,51.71,51.82,50.8,50.8,32200,22.5522610400579,22.6002352948327,22.1553831141934,22.1553831141934,73831.2667205507,0.0,1.0
2002-08-22,51.62,51.78,51.49,51.6,43100,22.5130093770603,22.5827901112782,22.4563125305082,22.5042867852831,98823.8383744018,0.0,1.0
2002-08-23,51.6,52.03,51.53,51.57,65300,22.5042867852831,22.6918225084938,22.4737577140627,22.4912028976172,149726.140274906,0.0,1.0
2002-08-26,52.85,52.85,51.4,51.4,41200,23.0494487713607,23.0494487713607,22.4170608675106,22.4170608675106,94467.3350585927,0.0,1.0
2002-08-27,52.65,53.35,52.6,53.0,58300,22.9622228535882,23.2675135657917,22.9404163741451,23.11486820969,133675.864900873,0.0,1.0
2002-08-28,53.07,53.45,52.41,52.5,93100,23.1453972809103,23.3111265246779,22.8575517522613,22.8968034152589,213468.662474636,0.0,1.0
2002-08-29,53.18,53.8,52.65,52.9,66900,23.1933715356851,23.4637718807796,22.9622228535882,23.0712552508038,153394.774646114,0.0,1.0
2002-08-30,52.8,53.35,52.75,53.3,116800,23.0276422919175,23.2675135657917,23.0058358124744,23.2457070863486,267810.309098148,0.0,1.0
2002-09-03,51.85,52.98,51.73,52.81,81000,22.6133191824986,23.1061456179127,22.5609836318351,23.0320035878062,185724.615042379,0.0,1.0
2002-09-04,52.6,52.6,51.85,51.85,56000,22.9404163741451,22.9404163741451,22.6133191824986,22.6133191824986,128402.202992262,0.0,1.0
2002-09-05,52.38,52.88,52.2,52.6,34200,22.8444678645955,23.0625326590265,22.7659645386003,22.9404163741451,78417.0596845601,0.0,1.0
2002-09-06,52.58,52.71,52.39,52.39,105300,22.9316937823679,22.98839062892,22.8488291604841,22.8488291604841,241441.999555093,0.0,1.0
2002-09-09,52.73,52.94,52.58,52.7,57500,22.9971132206972,23.0887004343582,22.9316937823679,22.9840293330313,131841.547715269,0.0,1.0
2002-09-10,52.04,52.77,51.7,52.77,51000,22.6961838043824,23.0145584042517,22.5478997441693,23.0145584042517,116937.720582239,0.0,1.0
2002-09-11,52.0,52.22,51.79,51.9,21400,22.6787386208279,22.7746871303775,22.5871514071668,22.6351256619417,49067.9847149002,0.0,1.0
2002-09-12,51.7,52.0,51.3,51.99,61700,22.5478997441693,22.6787386208279,22.3734479086244,22.6743773249393,141471.712939689,0.0,1.0
2002-09-13,51.79,51.9,51.5,51.5,58900,22.5871514071668,22.6351256619417,22.4606738263968,22.4606738263968,135051.602790076,0.0,1.0
2002-09-16,51.44,52.15,51.1,51.95,63300,22.4345060510651,22.7441580591572,22.286221990852,22.6569321413848,145140.347310897,0.0,1.0
2002-09-17,51.42,51.6,51.13,51.55,124900,22.4257834592879,22.5042867852831,22.2993058785179,22.48248030584,286382.770602385,0.0,1.0
2002-09-18,51.16,51.8,51.09,51.43,60900,22.3123897661837,22.5915127030555,22.2818606949634,22.4301447551765,139637.395754085,0.0,1.0
2002-09-19,50.46,51.4,50.43,51.2,98600,22.0070990539803,22.4170608675106,21.9940151663144,22.3298349497382,226079.593125662,0.0,1.0
2002-09-20,50.6,50.99,50.4,50.64,109100,22.068157196421,22.2382477360772,21.9809312786486,22.0856023799755,250155.006186711,0.0,1.0
2002-09-23,50.72,50.8,50.49,50.7,84800,22.1204927470844,22.1553831141934,22.0201829416462,22.1117701553072,194437.621673997,0.0,1.0
2002-09-24,50.34,50.92,50.16,50.7,95600,21.9547635033168,22.2077186648568,21.8762601773217,22.1117701553072,219200.903679648,0.0,1.0
2002-09-25,49.9,50.6,49.11,50.34,272600,21.7628664842175,22.068157196421,21.4183241090165,21.9547635033168,625043.580994477,0.0,1.0
2002-09-26,50.31,50.38,49.1,49.33,290100,22.2774993990748,22.3084957210373,21.7417058337224,21.8435508915993,655142.246378251,0.77,1.0
2002-09-27,49.95,50.6,49.94,50.15,72700,22.1180897432674,22.4059127329196,22.1136616972728,22.2066506631604,164180.769774902,0.0,1.0
2002-09-30,49.44,49.75,49.08,49.75,96300,21.8922593975404,22.0295288233745,21.7328497417331,22.0295288233745,217477.41580912,0.0,1.0
2002-10-01,49.41,49.5,48.75,49.5,102200,21.8789752595564,21.9188276735083,21.5867242239097,21.9188276735083,230801.577317675,0.0,1.0
2002-10-02,49.0,49.45,48.84,49.2,131300,21.6974253737759,21.896687443535,21.6265766378615,21.7859862936688,296519.051876816,0.0,1.0
2002-10-03,48.69,49.4,48.6,49.0,134200,21.5601559479418,21.8745472135618,21.5203035339899,21.6974253737759,303068.216008139,0.0,1.0
2002-10-04,48.46,48.84,48.12,48.55,75800,21.4583108900649,21.6265766378615,21.3077573262468,21.4981633040167,171181.60039804,0.0,1.0
2002-10-07,47.4,48.73,47.25,48.6,139100,20.9889380146322,21.5778681319204,20.9225173247124,21.5203035339899,314134.045057617,0.0,1.0
2002-10-08,46.85,46.98,45.43,46.85,196300,20.7453954849265,20.8029600828569,20.1166129536865,20.7453954849265,443310.661716825,0.0,1.0
2002-10-09,45.25,46.85,45.25,46.85,128800,20.0369081257828,20.7453954849265,20.0369081257828,20.7453954849265,290873.220729124,0.0,1.0
2002-10-10,46.58,46.63,44.72,45.25,108100,20.625838243071,20.6479784730443,19.8022216880665,20.0369081257828,244125.738826229,0.0,1.0
2002-10-11,46.8,47.22,46.45,46.55,93700,20.7232552549533,20.9092331867285,20.5682736451406,20.6125541050871,211605.751415519,0.0,1.0
2002-10-14,46.57,46.85,45.9,46.85,79300,20.6214101970764,20.7453954849265,20.324731115435,20.7453954849265,179085.76400481,0.0,1.0
2002-10-15,46.88,47.49,46.57,46.8,197700,20.7586796229105,21.028790428584,20.6214101970764,20.7232552549533,446472.327159532,0.0,1.0
2002-10-16,46.2,47.05,45.68,47.05,48000,20.4575724952744,20.8339564048195,20.2273141035527,20.8339564048195,108399.958035698,0.0,1.0
2002-10-17,47.0,47.0,46.22,46.4,131000,20.8118161748462,20.8118161748462,20.4664285872637,20.5461334151674,295841.552139094,0.0,1.0
2002-10-18,46.55,47.4,46.55,47.1,43200,20.6125541050871,20.9889380146322,20.6125541050871,20.8560966347927,97559.9622321284,0.0,1.0
2002-10-21,46.72,46.72,46.25,46.5,22000,20.6878308869961,20.6878308869961,20.4797127252476,20.5904138751138,49683.3140996951,0.0,1.0
2002-10-22,46.0,46.5,45.85,46.5,30000,20.3690115753814,20.5904138751138,20.3025908854617,20.5904138751138,67749.9737723115,0.0,1.0
2002-10-23,45.85,46.08,45.07,45.9,91400,20.3025908854617,20.4044359433386,19.9572032978792,20.324731115435,206411.586759642,0.0,1.0
2002-10-24,46.19,46.52,45.85,45.88,58600,20.4531444492797,20.5992699671031,20.3025908854617,20.3158750234457,132338.282101915,0.0,1.0
2002-10-25,46.85,46.9,46.06,46.23,40100,20.7453954849265,20.7675357148998,20.3955798513493,20.4708566332583,90559.1316089897,0.0,1.0
2002-10-28,46.75,47.19,46.42,47.0,43400,20.70111502498,20.8959490487446,20.5549895071567,20.8118161748462,98011.6287239441,0.0,1.0
2002-10-29,47.3,47.4,46.01,46.7,101200,20.9446575546857,20.9889380146322,20.3734396213761,20.6789747950068,228543.244858597,0.0,1.0
2002-10-30,47.95,47.95,47.12,47.3,141600,21.2324805443378,21.2324805443378,20.864952726782,20.9446575546857,319779.87620531,0.0,1.0
2002-10-31,47.46,48.39,47.13,47.9,276500,21.0155062906001,21.4273145681023,20.8693807727767,21.2103403143646,624428.924934802,0.0,1.0
2002-11-01,48.17,48.24,47.01,47.3,113900,21.3298975562201,21.3608938781826,20.8162442208409,20.9446575546857,257224.067088875,0.0,1.0
2002-11-04,48.92,48.97,48.2,48.2,29800,21.6620010058187,21.6841412357919,21.343181694204,21.343181694204,67298.307280496,0.0,1.0
2002-11-05,48.75,48.95,48.54,48.82,65500,21.5867242239097,21.6752851438026,21.4937352580221,21.6177205458722,147920.776069546,0.0,1.0
2002-11-06,49.34,49.8,48.74,48.83,33800,21.8479789375939,22.0516690533477,21.582296177915,21.6221485918669,76331.6371168043,0.0,1.0
2002-11-07,49.19,49.82,49.13,49.25,32900,21.7815582476742,22.060525145337,21.7549899717063,21.8081265236421,74299.1379036348,0.0,1.0
2002-11-08,48.96,49.3,48.71,49.19,28600,21.6797131897973,21.8302667536153,21.5690120399311,21.7815582476742,64588.3083296035,0.0,1.0
2002-11-11,48.35,49.0,48.07,49.0,72000,21.4096023841237,21.6974253737759,21.2856170962736,21.6974253737759,162599.937053548,0.0,1.0
2002-11-12,48.85,49.01,48.5,48.5,44100,21.6310046838562,21.7018534197705,21.4760230740435,21.4760230740435,99592.4614452976,0.0,1.0
2002-11-13,48.6,49.32,48.4,48.95,46800,21.5203035339899,21.8391228456046,21.431742614097,21.6752851438026,105689.959084806,0.0,1.0
2002-11-14,50.0,50.1,48.61,48.61,102700,22.1402299732407,22.1845104331872,21.5247315799846,21.5247315799846,231930.743547213,0.0,1.0
2002-11-15,49.98,50.15,49.78,49.78,54900,22.1313738812514,22.2066506631604,22.0428129613584,22.0428129613584,123982.45200333,0.0,1.0
2002-11-18,49.32,50.2,49.17,50.15,83700,21.8391228456046,22.2287908931337,21.7727021556849,22.2066506631604,189022.426824749,0.0,1.0
2002-11-19,49.6,49.92,49.33,49.33,102300,21.9631081334548,22.1048056052835,21.8435508915993,21.8435508915993,231027.410563582,0.0,1.0
2002-11-20,49.72,49.75,49.22,49.6,73800,22.0162446853905,22.0295288233745,21.7948423856581,21.9631081334548,166664.935479886,0.0,1.0
2002-11-21,50.69,50.97,49.83,49.9,169100,22.4457651468714,22.5697504347216,22.0649531913317,22.0959495132942,381884.018829929,0.0,1.0
2002-11-22,50.8,50.83,49.89,50.8,122700,22.4944736528125,22.5077577907965,22.0915214672996,22.4944736528125,277097.392728754,0.0,1.0
2002-11-25,50.9,51.15,50.24,50.9,75800,22.538754112759,22.6494552626252,22.2465030771122,22.538754112759,171181.60039804,0.0,1.0
2002-11-26,50.9,50.98,50.2,50.8,101300,22.538754112759,22.5741784807162,22.2287908931337,22.4944736528125,228769.078104505,0.0,1.0
2002-11-27,51.35,51.35,50.69,50.99,118800,22.7380161825182,22.7380161825182,22.4457651468714,22.5786065267109,268289.896138353,0.0,1.0
2002-11-29,51.0,51.5,50.6,51.5,57900,22.5830345727055,22.8044368724379,22.4059127329196,22.8044368724379,130757.449380561,0.0,1.0
2002-12-02,51.6,51.6,51.05,51.2,63900,22.8487173323844,22.8487173323844,22.6051748026787,22.6715954925985,144307.444135023,0.0,1.0
2002-12-03,51.73,52.15,51.55,51.56,124400,22.9062819303148,23.09225986209,22.8265771024111,22.8310051484058,280936.557909185,0.0,1.0
2002-12-04,50.5,51.2,50.35,50.96,224600,22.702591814561,23.01728120605,22.6351583735277,22.9093877003966,499603.749767693,0.77,1.0
2002-12-05,50.44,50.6,50.3,50.52,56800,22.6756184381477,22.7475474419166,22.6126805598499,22.7115829400321,126346.807599309,0.0,1.0
2002-12-06,50.5,50.75,50.35,50.35,40400,22.702591814561,22.8149808829499,22.6351583735277,22.6351583735277,89866.3913206357,0.0,1.0
2002-12-09,50.9,51.36,50.5,50.5,65400,22.8824143239833,23.0892102098189,22.702591814561,22.702591814561,145476.781989346,0.0,1.0
2002-12-10,50.95,51.17,50.55,50.8,83900,22.9048921376611,23.0037945178433,22.7250696282388,22.8374586966277,186628.471084191,0.0,1.0
2002-12-11,50.8,50.99,50.42,50.9,31500,22.8374586966277,22.9228743886033,22.6666273126765,22.8824143239833,70069.0922425749,0.0,1.0
2002-12-12,50.7,50.9,50.5,50.75,56800,22.7925030692721,22.8824143239833,22.702591814561,22.8149808829499,126346.80759931,0.0,1.0
2002-12-13,50.45,50.81,50.3,50.67,37400,22.6801140008832,22.8419542593633,22.6126805598499,22.7790163810655,83193.1444403905,0.0,1.0
2002-12-16,50.8,50.8,50.3,50.6,32200,22.8374586966277,22.8374586966277,22.6126805598499,22.7475474419166,71626.1831812988,0.0,1.0
2002-12-17,50.4,50.85,50.2,50.8,38300,22.6576361872054,22.8599365103055,22.5677249324943,22.8374586966277,85195.1185044642,0.0,1.0
2002-12-18,49.85,50.4,49.6,50.4,62000,22.4103802367498,22.6576361872054,22.2979911683609,22.6576361872054,137913.768858401,0.0,1.0
2002-12-19,50.0,50.2,49.6,49.85,102100,22.4778136777832,22.5677249324943,22.2979911683609,22.4103802367498,227112.835491012,0.0,1.0
2002-12-20,50.41,50.49,49.8,50.01,70400,22.662131749941,22.6980962518254,22.387902423072,22.4823092405187,156598.860123088,0.0,1.0
2002-12-23,51.29,51.4,50.3,50.3,110000,23.05774127067,23.1071924607611,22.6126805598499,22.6126805598499,244685.718942325,0.0,1.0
2002-12-24,51.1,51.28,50.91,51.28,102600,22.9723255786944,23.0532457079344,22.8869098867188,23.0532457079344,228225.043304387,0.0,1.0
2002-12-26,50.62,51.24,50.52,51.2,293400,22.7565385673877,23.0352634569922,22.7115829400321,23.01728120605,652643.544887982,0.0,1.0
2002-12-27,50.95,51.06,50.32,50.5,28800,22.9048921376611,22.9543433277522,22.621671685321,22.702591814561,64063.170050354,0.0,1.0
2002-12-30,51.1,51.18,50.65,51.15,172000,22.9723255786944,23.0082900805788,22.7700252555943,22.9948033923722,382599.487800726,0.0,1.0
2002-12-31,50.85,51.44,50.8,51.13,126600,22.8599365103055,23.1251747117033,22.8374586966277,22.9858122669011,281611.018346348,0.0,1.0
2003-01-02,51.38,51.45,50.75,51.0,252500,23.09820133529,23.1296702744389,22.8149808829499,22.9273699513388,561664.945753973,0.0,1.0
2003-01-03,51.52,51.66,51.01,51.38,75400,23.1611392135878,23.2240770918856,22.9318655140744,23.09820133529,167720.93825683,0.0,1.0
2003-01-06,51.75,52.07,51.51,51.51,97100,23.2645371565056,23.4083951640434,23.1566436508522,23.1566436508522,215990.75735727,0.0,1.0
2003-01-07,51.4,51.63,50.55,51.63,77300,23.1071924607611,23.2105904036789,22.7250696282388,23.2105904036789,171947.327947652,0.0,1.0
2003-01-08,51.02,51.65,51.01,51.4,126200,22.9363610768099,23.21958152915,22.9318655140744,23.1071924607611,280721.25209565,0.0,1.0
2003-01-09,51.12,51.44,50.85,51.02,53800,22.9813167041655,23.1251747117033,22.8599365103055,22.9363610768099,119673.560719064,0.0,1.0
2003-01-10,50.68,51.35,50.65,51.2,22700,22.783511943801,23.0847146470833,22.7700252555943,23.01728120605,50494.2347271889,0.0,1.0
2003-01-13,51.01,51.15,50.59,50.9,44700,22.9318655140744,22.9948033923722,22.743051879181,22.8824143239833,99431.3785156538,0.0,1.0
2003-01-14,51.2,51.3,50.64,50.85,42000,23.01728120605,23.0622368334055,22.7655296928588,22.8599365103055,93425.456323433,0.0,1.0
2003-01-15,51.29,51.4,50.31,51.4,100700,23.05774127067,23.1071924607611,22.6171761225854,23.1071924607611,223998.653613565,0.0,1.0
2003-01-16,51.01,51.5,50.5,51.5,55900,22.9318655140744,23.1521480881167,22.702591814561,23.1521480881167,124344.833535236,0.0,1.0
2003-01-17,50.98,50.98,50.32,50.75,209700,22.9183788258677,22.9183788258677,22.621671685321,22.8149808829499,466459.956929142,0.0,1.0
2003-01-21,49.58,50.8,49.57,50.8,115100,22.2890000428898,22.8374586966277,22.2845044801542,22.8374586966277,256030.238638742,0.0,1.0
2003-01-22,49.8,50.08,49.45,49.55,104800,22.387902423072,22.5137781796676,22.2305577273276,22.2755133546831,233118.757683234,0.0,1.0
2003-01-23,49.66,49.85,49.58,49.7,51200,22.3249645447742,22.4103802367498,22.2890000428898,22.3429467957165,113890.080089519,0.0,1.0
2003-01-24,49.56,49.63,49.16,49.6,38800,22.2800089174187,22.3114778565676,22.1001864079964,22.2979911683609,86307.3263178382,0.0,1.0
2003-01-27,49.5,49.98,49.0,49.4,73700,22.2530355410053,22.4688225523121,22.0282574042275,22.2080799136498,163939.431691358,0.0,1.0
2003-01-28,49.7,49.9,49.46,49.51,80100,22.3429467957165,22.4328580504276,22.2350532900631,22.2575311037409,178175.691702547,0.0,1.0
2003-01-29,49.7,49.9,49.46,49.51,113900,22.3429467957165,22.4328580504276,22.2350532900631,22.2575311037409,253360.939886643,0.0,1.0
2003-01-30,49.65,50.0,49.6,50.0,67200,22.3204689820387,22.4778136777832,22.2979911683609,22.4778136777832,149480.730117493,0.0,1.0
2003-01-31,50.48,50.5,49.7,49.7,89000,22.6936006890899,22.702591814561,22.3429467957165,22.3429467957165,197972.990780608,0.0,1.0
2003-02-03,49.85,51.0,49.7,50.6,150800,22.4103802367498,22.9273699513388,22.3429467957165,22.7475474419166,335441.87651366,0.0,1.0
2003-02-04,50.45,50.46,49.8,49.85,84600,22.6801140008832,22.6846095636188,22.387902423072,22.4103802367498,188185.562022916,0.0,1.0
2003-02-05,50.44,50.59,50.01,50.43,169000,22.6756184381477,22.743051879181,22.4823092405187,22.6711228754121,375926.24092048,0.0,1.0
2003-02-06,50.4,51.13,50.3,50.6,85900,22.6576361872054,22.9858122669011,22.6126805598499,22.7475474419166,191077.302337689,0.0,1.0
2003-02-07,50.26,50.42,50.26,50.4,51500,22.5946983089076,22.6666273126765,22.5946983089076,22.6576361872054,114557.404777543,0.0,1.0
2003-02-10,50.43,50.55,49.94,50.26,107700,22.6711228754121,22.7250696282388,22.4508403013698,22.5946983089076,239569.563000804,0.0,1.0
2003-02-11,49.98,50.6,49.7,50.6,80500,22.4688225523121,22.7475474419166,22.3429467957165,22.7475474419166,179065.457953247,0.0,1.0
2003-02-12,49.8,50.46,49.8,50.02,62800,22.387902423072,22.6846095636188,22.387902423072,22.4868048032543,139693.3013598,0.0,1.0
2003-02-13,50.0,50.17,49.74,49.9,98700,22.4778136777832,22.5542382442876,22.3609290466587,22.4328580504276,219549.822360068,0.0,1.0
2003-02-14,50.4,50.4,49.55,50.0,80400,22.6576361872054,22.6576361872054,22.2755133546831,22.4778136777832,178843.016390572,0.0,1.0
2003-02-18,50.65,51.02,50.0,50.5,88400,22.7700252555943,22.9363610768099,22.4778136777832,22.702591814561,196638.34140456,0.0,1.0
2003-02-19,50.5,50.85,49.91,50.55,31500,22.702591814561,22.8599365103055,22.4373536131632,22.7250696282388,70069.0922425749,0.0,1.0
2003-02-20,50.72,50.73,50.36,50.65,90100,22.8014941947432,22.8059897574788,22.6396539362632,22.7700252555943,200419.847970032,0.0,1.0
2003-02-21,50.73,50.8,50.3,50.6,101100,22.8059897574788,22.8374586966277,22.6126805598499,22.7475474419166,224888.419864264,0.0,1.0
2003-02-24,50.0,50.61,49.77,50.6,130600,22.4778136777832,22.7520430046521,22.3744157348654,22.7475474419166,290508.680853342,0.0,1.0
2003-02-25,50.49,50.5,49.85,49.9,54400,22.6980962518254,22.702591814561,22.4103802367498,22.4328580504276,121008.210095114,0.0,1.0
2003-02-26,50.54,50.75,50.3,50.49,58100,22.7205740655032,22.8149808829499,22.6126805598499,22.6980962518254,129238.547914083,0.0,1.0
2003-02-27,50.89,50.9,50.39,50.6,59400,22.8779187612477,22.8824143239833,22.6531406244699,22.7475474419166,132130.288228856,0.0,1.0
2003-02-28,50.95,51.2,50.9,50.95,69600,22.9048921376611,23.01728120605,22.8824143239833,22.9048921376611,154819.327621689,0.0,1.0
2003-03-03,50.91,51.3,50.8,51.15,35100,22.8869098867188,23.0622368334055,22.8374586966277,22.9948033923722,78076.9884988692,0.0,1.0
2003-03-04,50.68,50.98,50.55,50.75,32200,22.783511943801,22.9183788258677,22.7250696282388,22.8149808829499,71626.1831812988,0.0,1.0
2003-03-05,50.95,50.95,50.35,50.45,45000,22.9048921376611,22.9048921376611,22.6351583735277,22.6801140008832,100098.703203678,0.0,1.0
2003-03-06,50.6,50.85,50.5,50.85,39000,22.7475474419166,22.8599365103055,22.702591814561,22.8599365103055,86752.2094431878,0.0,1.0
2003-03-07,50.81,51.1,50.52,50.68,43800,22.8419542593633,22.9723255786944,22.7115829400321,22.783511943801,97429.4044515801,0.0,1.0
2003-03-10,50.42,50.71,50.1,50.65,58900,22.6666273126765,22.7969986320077,22.5227693051387,22.7700252555943,131018.080415482,0.0,1.0
2003-03-11,50.8,51.75,50.51,50.55,62600,22.8374586966277,23.2645371565056,22.7070873772966,22.7250696282388,139248.41823445,0.0,1.0
2003-03-12,50.59,50.95,50.4,50.7,33500,22.743051879181,22.9048921376611,22.6576361872054,22.7925030692721,74517.9234960717,0.0,1.0
2003-03-13,51.1,51.1,50.58,50.7,50000,22.9723255786944,22.9723255786944,22.7385563164455,22.7925030692721,111220.78133742,0.0,1.0
2003-03-14,51.09,51.57,50.84,51.2,48700,22.9678300159588,23.1836170272656,22.8554409475699,23.01728120605,108329.041022648,0.0,1.0
2003-03-17,51.7,51.7,50.84,50.9,84500,23.2420593428278,23.2420593428278,22.8554409475699,22.8824143239833,187963.12046024,0.0,1.0
2003-03-18,51.4,51.68,51.1,51.65,45600,23.1071924607611,23.2330682173567,22.9723255786944,23.21958152915,101433.352579727,0.0,1.0
2003-03-19,52.5,52.5,51.3,51.5,86100,23.6017043616723,23.6017043616723,23.0622368334055,23.1521480881167,191522.185463038,0.0,1.0
2003-03-20,52.7,53.09,51.7,52.4,55600,23.6916156163835,23.8669425630702,23.2420593428278,23.5567487343168,123677.508847211,0.0,1.0
2003-03-21,54.9,54.9,52.94,53.25,87600,24.6806394182059,24.6806394182059,23.7995091220368,23.9388715668391,194858.808903161,0.0,1.0
2003-03-24,53.15,54.91,51.95,54.91,229400,23.8939159394835,24.6851349809415,23.3544484112167,24.6851349809415,510280.944776085,0.0,1.0
2003-03-25,53.57,53.75,53.15,53.15,220900,24.0827295743769,24.1636497036169,23.8939159394835,23.8939159394835,491373.411948723,0.0,1.0
2003-03-26,53.55,53.71,53.04,53.52,184100,24.0737384489058,24.1456674526747,23.8444647493924,24.0602517606991,409514.916884382,0.0,1.0
2003-03-27,53.0,53.48,52.5,52.77,182700,24.1771363918236,24.3960991365042,23.9490501994479,24.0722167433308,400506.488571355,0.78,1.0
2003-03-28,52.61,53.4,52.61,53.03,153800,23.9992291617705,24.3596053457241,23.9992291617705,24.1908215633661,337153.245442116,0.0,1.0
2003-03-31,52.25,52.8,51.95,52.6,110600,23.83500710326,24.0859019148733,23.6981553878346,23.994667437923,242452.20380948,0.0,1.0
2003-04-01,53.85,53.85,52.2,52.25,113300,24.5648829188623,24.5648829188623,23.8121984840225,23.83500710326,248371.018911519,0.0,1.0
2003-04-02,54.73,54.73,54.04,54.05,78100,24.9663146174435,24.9663146174435,24.651555671965,24.6561173958125,171207.207210853,0.0,1.0
2003-04-03,54.0,54.88,53.74,54.88,129300,24.633308776575,25.0347404751562,24.5147039565396,25.0347404751562,283445.478775458,0.0,1.0
2003-04-04,53.65,54.54,53.65,54.0,45800,24.473648441912,24.8796418643407,24.473648441912,24.633308776575,100400.641360526,0.0,1.0
2003-04-07,54.5,54.92,54.1,54.25,39200,24.8613949689507,25.0529873705462,24.6789260150501,24.7473518727628,85932.4266666509,0.0,1.0
2003-04-08,54.1,54.68,54.1,54.49,74700,24.6789260150501,24.9435059982059,24.6789260150501,24.8568332451031,163753.884489766,0.0,1.0
2003-04-09,54.65,54.74,54.0,54.1,73000,24.9298208266634,24.970876341291,24.633308776575,24.6789260150501,160027.223129222,0.0,1.0
2003-04-10,54.12,54.64,54.0,54.64,56800,24.6880494627451,24.9252591028159,24.633308776575,24.9252591028159,124514.332516984,0.0,1.0
2003-04-11,53.79,54.6,53.57,54.2,76500,24.5375125757772,24.9070122074258,24.4371546511319,24.7245432535252,167699.761224459,0.0,1.0
2003-04-14,54.49,54.5,53.8,54.0,42300,24.8568332451031,24.8613949689507,24.5420742996247,24.633308776575,92728.1032652894,0.0,1.0
2003-04-15,54.1,54.55,54.01,54.49,56300,24.6789260150501,24.8842035881882,24.6378705004225,24.8568332451031,123418.255646236,0.0,1.0
2003-04-16,55.17,55.59,53.99,54.2,355000,25.1670304667341,25.3586228683297,24.6287470527275,24.7245432535252,778214.578231151,0.0,1.0
2003-04-17,55.25,55.6,54.89,55.1,175200,25.2035242575142,25.3631845921772,25.0393021990037,25.1350983998015,384065.335510134,0.0,1.0
2003-04-21,55.34,55.45,54.81,55.28,104900,25.2445797721418,25.2947587344645,25.0028084082236,25.2172094290567,229956.927482952,0.0,1.0
2003-04-22,56.48,56.55,55.32,55.4,114800,25.7646162907584,25.796548357691,25.2354563244468,25.2719501152269,251659.249523764,0.0,1.0
2003-04-23,56.63,56.69,56.0,56.48,67300,25.8330421484711,25.8604124915562,25.5456535460777,25.7646162907584,147531.946802694,0.0,1.0
2003-04-24,55.9,56.57,55.7,56.45,211200,25.5000363076026,25.805671805386,25.4088018306523,25.7509311192159,462982.870203998,0.0,1.0
2003-04-25,55.36,55.75,55.14,55.75,138900,25.2537032198369,25.4316104498899,25.1533452951915,25.4316104498899,304490.154693822,0.0,1.0
2003-04-28,55.2,55.61,55.12,55.3,40500,25.1807156382766,25.3677463160247,25.1442218474965,25.2263328767518,88782.2265305962,0.0,1.0
2003-04-29,55.35,56.1,55.21,55.45,58200,25.2491414959893,25.5912707845529,25.1852773621241,25.2947587344645,127583.347755079,0.0,1.0
2003-04-30,54.97,55.28,54.55,55.2,103500,25.0757959897838,25.2172094290567,24.8842035881882,25.1807156382766,226887.912244857,0.0,1.0
2003-05-01,56.48,56.61,54.19,55.05,115600,25.7646162907584,25.8239187007761,24.7199815296777,25.1122897805639,253412.972516961,0.0,1.0
2003-05-02,56.45,56.95,56.01,56.48,199900,25.7509311192159,25.9790173115916,25.5502152699253,25.7646162907584,438211.53292509,0.0,1.0
2003-05-05,56.65,56.8,55.75,56.1,156900,25.8421655961661,25.9105914538789,25.4316104498899,25.5912707845529,343948.922040754,0.0,1.0
2003-05-06,57.59,57.73,56.75,56.75,61400,26.2709676378325,26.3348317716976,25.8877828346413,25.8877828346413,134598.239727866,0.0,1.0
2003-05-07,57.17,57.54,57.0,57.4,88300,26.0793752362369,26.2481590185949,26.0018259308291,26.1842948847297,193567.175374114,0.0,1.0
2003-05-08,56.97,57.21,56.63,57.1,68100,25.9881407592866,26.0976221316269,25.8330421484711,26.0474431693043,149285.669795891,0.0,1.0
2003-05-09,57.3,57.52,57.02,57.1,68300,26.1386776462545,26.2390355708999,26.0109493785242,26.0474431693043,149724.100544191,0.0,1.0
2003-05-12,57.25,57.45,57.1,57.2,48000,26.115869027017,26.2071035039673,26.0474431693043,26.0930604077794,105223.379591818,0.0,1.0
2003-05-13,57.57,57.6,57.06,57.22,123700,26.2618441901374,26.27552936168,26.0291962739142,26.1021838554744,271169.41782308,0.0,1.0
2003-05-14,57.02,57.58,56.93,57.57,81400,26.0109493785242,26.2664059139849,25.9698938638965,26.2618441901374,178441.31455779,0.0,1.0
2003-05-15,57.08,57.55,56.85,57.2,65100,26.0383197216092,26.2527207424424,25.9334000731164,26.0930604077794,142709.208571403,0.0,1.0
2003-05-16,57.0,57.35,56.75,57.25,71900,26.0018259308291,26.1614862654921,25.8877828346413,26.115869027017,157615.854013577,0.0,1.0
2003-05-19,56.57,57.05,56.16,57.0,81100,25.805671805386,26.0246345500667,25.618641127638,26.0018259308291,177783.668435342,0.0,1.0
2003-05-20,57.68,57.74,56.57,56.57,101000,26.3120231524601,26.3393934955452,25.805671805386,25.805671805386,221407.527891116,0.0,1.0
2003-05-21,58.18,58.18,57.235,57.6,33500,26.5401093448358,26.5401093448358,26.1090264412457,26.27552936168,73437.1503401226,0.0,1.0
2003-05-22,58.25,58.26,57.51,58.15,56800,26.5720414117684,26.5766031356159,26.2344738470523,26.5264241732932,124514.332516984,0.0,1.0
2003-05-23,58.2,58.42,57.71,58.05,36700,26.5492327925308,26.6495907171761,26.3257083240026,26.4808069348181,80452.0423129105,0.0,1.0
2003-05-27,58.49,58.65,57.7,58.0,108600,26.6815227841087,26.7545103656689,26.3211466001551,26.4579983155805,238067.896326487,0.0,1.0
2003-05-28,57.85,58.71,57.51,58.49,73500,26.3895724578678,26.781880708754,26.2344738470523,26.6815227841087,161123.299999971,0.0,1.0
2003-05-29,56.47,57.99,55.15,57.86,125900,25.7600545669109,26.453436591733,25.1579070190391,26.3941341817153,275992.156054372,0.0,1.0
2003-05-30,56.99,57.0,56.37,56.5,82800,25.9972642069816,26.0018259308291,25.7144373284358,25.7737397384534,181510.329795885,0.0,1.0
2003-06-02,57.75,57.75,56.97,56.97,75800,26.3439552193927,26.3439552193927,25.9881407592866,25.9881407592866,166165.253605412,0.0,1.0
2003-06-03,58.0,58.0,57.24,57.6,57800,26.4579983155805,26.4579983155805,26.1113073031695,26.27552936168,126706.48625848,0.0,1.0
2003-06-04,58.55,58.69,57.9,57.9,35100,26.7088931271938,26.772757261059,26.4123810771054,26.4123810771054,76944.5963265166,0.0,1.0
2003-06-05,58.5,58.5,58.04,58.5,38700,26.6860845079562,26.6860845079562,26.4762452109706,26.6860845079562,84836.349795903,0.0,1.0
2003-06-06,58.77,59.0,58.41,58.7,62100,26.8092510518391,26.9141707003319,26.6450289933286,26.7773189849065,136132.747346914,0.0,1.0
2003-06-09,58.51,58.6,58.2,58.6,72800,26.6906462318037,26.7317017464314,26.5492327925308,26.7317017464314,159588.792380924,0.0,1.0
2003-06-10,59.32,59.4,58.4,58.4,77500,27.0601458634524,27.0966396542325,26.6404672694811,26.6404672694811,169891.914965955,0.0,1.0
2003-06-11,59.37,59.39,58.7,59.2,82500,27.0829544826899,27.0920779303849,26.7773189849065,27.0054051772822,180852.683673437,0.0,1.0
2003-06-12,58.63,59.15,58.27,59.15,42000,26.7453869179739,26.9825965580446,26.5811648594634,26.9825965580446,92070.4571428404,0.0,1.0
2003-06-13,57.97,58.55,57.74,58.55,49500,26.444313144038,26.7088931271938,26.3393934955452,26.7088931271938,108511.610204062,0.0,1.0
2003-06-16,58.34,58.8,57.9,57.9,118500,26.613096926396,26.8229362233816,26.4123810771054,26.4123810771054,259770.2183673,0.0,1.0
2003-06-17,58.18,58.5,58.01,58.45,72000,26.5401093448358,26.6860845079562,26.462560039428,26.6632758887186,157835.069387726,0.0,1.0
2003-06-18,57.91,58.04,57.42,58.0,95100,26.4169428009529,26.4762452109706,26.1934183324247,26.4579983155805,208473.820816289,0.0,1.0
2003-06-19,57.55,58.19,57.47,57.55,59500,26.2527207424424,26.5446710686833,26.2162269516623,26.2527207424424,130433.147619024,0.0,1.0
2003-06-20,57.49,58.0,57.44,57.7,40800,26.2253503993573,26.4579983155805,26.2025417801197,26.3211466001551,89439.872653045,0.0,1.0
2003-06-23,56.62,57.35,56.33,57.35,90600,25.8284804246236,26.1614862654921,25.6961904330457,26.1614862654921,198609.128979556,0.0,1.0
2003-06-24,57.45,57.45,56.42,56.49,145900,26.2071035039673,26.2071035039673,25.7372459476733,25.7691780146059,319835.230884295,0.0,1.0
2003-06-25,57.84,58.05,57.23,57.3,119900,26.3850107340203,26.4808069348181,26.1067455793219,26.1386776462545,262839.233605394,0.0,1.0
2003-06-26,56.7,57.05,56.33,57.05,222600,26.2207886755098,26.382645395729,26.0496829998495,26.382645395729,481351.654070894,0.78,1.0
2003-06-27,57.25,57.3,56.63,56.71,64200,26.47513495014,26.4982573387427,26.188417331466,26.2254131532303,138826.487831767,0.0,1.0
2003-06-30,57.25,57.25,56.65,57.15,174400,26.47513495014,26.47513495014,26.1976662869071,26.4288901729345,377123.667879442,0.0,1.0
2003-07-01,58.25,58.43,56.67,57.1,184300,26.9375827221948,27.0208233211647,26.2069152423482,26.4057677843317,398531.490769388,0.0,1.0
2003-07-02,58.66,59.1,58.15,58.15,306100,27.1271863087373,27.3306633284414,26.8913379449893,26.8913379449893,661912.584506292,0.0,1.0
2003-07-03,59.0,59.07,58.4,58.45,49100,27.2844185512359,27.3167898952798,27.006949888003,27.0300722766058,106174.151908719,0.0,1.0
2003-07-07,58.99,59.11,58.75,59.0,134900,27.2797940735154,27.335287806162,27.1688066082222,27.2844185512359,291708.616954913,0.0,1.0
2003-07-08,59.67,59.67,58.65,59.0,61900,27.5942585585127,27.5942585585127,27.1225618310167,27.2844185512359,133852.953220972,0.0,1.0
2003-07-09,59.0,59.67,58.48,59.67,142700,27.2844185512359,27.5942585585127,27.0439457097674,27.5942585585127,308575.386504567,0.0,1.0
2003-07-10,58.61,58.85,58.25,58.85,98500,27.1040639201346,27.2150513854277,26.9375827221948,27.2150513854277,212997.025723194,0.0,1.0
2003-07-11,59.44,59.447,58.5,58.5,61000,27.4878955709401,27.4911327053445,27.0531946652085,27.0531946652085,131906.787503704,0.0,1.0
2003-07-14,59.41,59.59,59.4,59.5,161500,27.4740221377784,27.5572627367483,27.4693976600579,27.5156424372634,349228.625931938,0.0,1.0
2003-07-15,59.4,59.58,59.23,59.41,102900,27.4693976600579,27.5526382590278,27.3907815388086,27.4740221377784,222511.613674281,0.0,1.0
2003-07-16,59.37,59.86,59.14,59.59,49800,27.4555242268962,27.6821236352031,27.3491612393236,27.5572627367483,107687.836355483,0.0,1.0
2003-07-17,57.8,59.2,57.77,59.2,155000,26.7294812247701,27.3769081056469,26.7156077916085,27.3769081056469,335172.98464056,0.0,1.0
2003-07-18,58.3,58.39,57.88,57.88,131200,26.9607051107976,27.0023254102825,26.7664770465345,26.7664770465345,283707.713450589,0.0,1.0
2003-07-21,57.65,58.8,57.0,58.38,102000,26.6601140589619,27.191928996825,26.3595230071263,26.9977009325619,220565.447957013,0.0,1.0
2003-07-22,57.73,57.9,57.53,57.66,79700,26.6971098807263,26.7757260019756,26.6046203263153,26.6647385366824,172343.786295823,0.0,1.0
2003-07-23,57.4,57.93,57.21,57.9,136100,26.5445021159482,26.7895994351373,26.4566370392578,26.7757260019756,294303.504577936,0.0,1.0
2003-07-24,58.17,58.6,57.6,57.6,209600,26.9005869004304,27.099439442414,26.6369916703592,26.6369916703592,453240.371488137,0.0,1.0
2003-07-25,58.81,59.03,58.27,58.27,72900,27.1965534745455,27.2982919843976,26.9468316776359,26.9468316776359,157639.423098689,0.0,1.0
2003-07-28,59.25,59.27,58.83,58.95,125800,27.4000304942497,27.4092794496908,27.2058024299866,27.2612961626332,272030.719146983,0.0,1.0
2003-07-29,59.95,59.97,59.0,59.0,214200,27.7237439346881,27.7329928901291,27.2844185512359,27.2844185512359,463187.440709727,0.0,1.0
2003-07-30,61.28,61.33,60.01,60.01,108700,28.338799471521,28.3619218601237,27.7514908010113,27.7514908010113,235053.570518895,0.0,1.0
2003-07-31,60.6,60.93,60.35,60.78,253300,28.0243349865237,28.1769427513018,27.90872304351,28.1075755854936,547737.52909325,0.0,1.0
2003-08-01,60.04,60.6,59.76,60.6,231300,27.765364234173,28.0243349865237,27.6358788579976,28.0243349865237,500164.589337815,0.0,1.0
2003-08-04,60.12,60.27,59.75,59.8,158500,27.8023600559374,27.8717272217456,27.6312543802771,27.6543767688798,342741.406874378,0.0,1.0
2003-08-05,60.2,60.2,59.75,59.8,159400,27.8393558777018,27.8393558777018,27.6312543802771,27.6543767688798,344687.572591646,0.0,1.0
2003-08-06,60.47,60.62,59.87,60.1,80000,27.9642167761566,28.0335839419648,27.6867481129237,27.7931111004963,172992.508201579,0.0,1.0
2003-08-07,60.9,60.98,60.3,60.6,85000,28.1630693181402,28.2000651399045,27.8856006549072,28.0243349865237,183804.539964177,0.0,1.0
2003-08-08,61.11,61.32,60.48,60.73,108600,28.2601833502717,28.3572973824032,27.9688412538771,28.0844531968908,234837.329883643,0.0,1.0
2003-08-11,61.63,61.7,61.1,61.11,200200,28.5006561917402,28.533027535784,28.2555588725511,28.2601833502717,432913.751774451,0.0,1.0
2003-08-12,61.48,61.52,60.99,61.52,112900,28.431289025932,28.4497869368142,28.2046896176251,28.4497869368142,244135.677199478,0.0,1.0
2003-08-13,60.91,61.48,60.49,61.48,220400,28.1676937958607,28.431289025932,27.9734657315977,28.431289025932,476594.36009535,0.0,1.0
2003-08-14,62.1,62.1,60.75,60.95,94100,28.718006644606,28.718006644606,28.0937021523319,28.1861917067429,203482.437772107,0.0,1.0
2003-08-15,61.5,62.2,61.4,62.1,33300,28.4405379813731,28.7642514218115,28.3942932041676,28.718006644606,72008.1315389072,0.0,1.0
2003-08-18,61.75,61.96,61.26,61.5,48100,28.5561499243868,28.6532639565183,28.3295505160799,28.4405379813731,104011.745556199,0.0,1.0
2003-08-19,61.49,61.79,61.17,61.75,100500,28.4359135036525,28.574647835269,28.287930216595,28.5561499243868,217321.838428234,0.0,1.0
2003-08-20,62.4,62.41,61.27,61.7,74000,28.8567409762224,28.861365453943,28.3341749938004,28.533027535784,160018.070086461,0.0,1.0
2003-08-21,63.5,63.51,62.5,62.5,139600,29.3654335254828,29.3700580032033,28.9029857534279,28.9029857534279,301871.926811755,0.0,1.0
2003-08-22,63.0,63.5,62.72,63.2,123900,29.1342096394553,29.3654335254828,29.00472426328,29.2266991938663,267922.147077196,0.0,1.0
2003-08-25,62.13,62.36,61.2,62.3,171700,28.7318800777676,28.8382430653402,28.3018036497566,28.8104961990169,371285.170727639,0.0,1.0
2003-08-26,63.59,63.7,61.8,62.0,173200,29.4070538249677,29.4579230798937,28.5792723129895,28.6717618674005,374528.780256419,0.0,1.0
2003-08-27,63.52,63.59,62.93,62.95,149600,29.3746824809239,29.4070538249677,29.1018382954115,29.1110872508526,323495.990336952,0.0,1.0
2003-08-28,63.22,63.57,62.93,63.52,177700,29.2359481493074,29.3978048695266,29.1018382954115,29.3746824809239,384259.608842757,0.0,1.0
2003-08-29,62.85,63.46,62.85,63.35,61900,29.0648424736471,29.3469356146006,29.0648424736471,29.2960663596745,133852.953220972,0.0,1.0
2003-09-02,63.58,63.6,62.8,62.8,155100,29.4024293472471,29.4116783026882,29.0417200850444,29.0417200850444,335389.225275812,0.0,1.0
2003-09-03,64.49,64.66,63.5,63.6,203600,29.8232568198171,29.9018729410664,29.3654335254828,29.4116783026882,440265.933373018,0.0,1.0
2003-09-04,64.5,64.57,64.19,64.5,77300,29.8278812975376,29.8602526415814,29.6845224882006,29.8278812975376,167154.011049776,0.0,1.0
2003-09-05,64.32,64.53,64.05,64.45,112800,29.7446406985677,29.8417547306992,29.6197798001129,29.8047589089349,243919.436564227,0.0,1.0
2003-09-08,64.6,64.8,64.1,64.18,102700,29.8741260747431,29.9666156291541,29.6429021887157,29.6798980104801,222079.132403777,0.0,1.0
2003-09-09,64.91,64.98,64.2,64.55,84300,30.0174848840801,30.0498562281239,29.6891469659212,29.8510036861403,182290.855517414,0.0,1.0
2003-09-10,64.16,64.9,63.89,64.88,108000,29.670649055039,30.0128604063595,29.5457881565841,30.0036114509184,233539.886072131,0.0,1.0
2003-09-11,64.5,64.76,64.0,64.0,140500,29.8278812975376,29.9481177182719,29.5966574115102,29.5966574115102,303818.092529023,0.0,1.0
2003-09-12,64.75,64.93,64.2,64.5,94100,29.9434932405513,30.0267338395212,29.6891469659212,29.8278812975376,203482.437772107,0.0,1.0
2003-09-15,64.5,64.95,64.47,64.73,98300,29.8278812975376,30.0359827949623,29.814007864376,29.9342442851102,212564.54445269,0.0,1.0
2003-09-16,64.65,64.9,64.35,64.65,82700,29.8972484633458,30.0128604063595,29.7585141317294,29.8972484633458,178831.005353383,0.0,1.0
2003-09-17,63.71,64.68,63.71,64.55,99600,29.4625475576143,29.9111218965075,29.4625475576143,29.8510036861403,215375.672710966,0.0,1.0
2003-09-18,63.54,64.09,63.43,63.72,154300,29.3839314363649,29.6382777109951,29.3330621814389,29.4671720353348,333659.300193796,0.0,1.0
2003-09-19,63.88,64.35,63.5,63.5,126700,29.5411636788636,29.7585141317294,29.3654335254828,29.3654335254828,273976.884864251,0.0,1.0
2003-09-22,63.83,63.9,63.15,63.65,113100,29.5180412902609,29.5504126343047,29.2035768052636,29.434800691291,244568.158469982,0.0,1.0
2003-09-23,63.75,64.25,63.38,63.65,73000,29.4810454684965,29.7122693545239,29.3099397928362,29.434800691291,157855.663733941,0.0,1.0
2003-09-24,63.51,64.18,63.37,63.8,103800,29.3700580032033,29.6798980104801,29.3053153151156,29.5041678570992,224457.779391549,0.0,1.0
2003-09-25,63.12,64.37,62.89,63.7,233900,29.1897033721019,29.7677630871705,29.0833403845293,29.4579230798937,505786.845854367,0.0,1.0
2003-09-26,61.9,62.45,61.59,62.08,177800,28.9862263523978,29.2437776366275,28.8410610831047,29.0705158636002,379691.370176911,0.78,1.0
2003-09-29,62.28,62.45,61.87,62.1,88200,29.1641708760474,29.2437776366275,28.9721781005307,29.079881364845,188350.837174373,0.0,1.0
2003-09-30,62.71,62.88,61.82,62.25,139000,29.3655291528088,29.4451359133889,28.9487643474189,29.1501226241803,296834.085796348,0.0,1.0
2003-10-01,61.58,61.87,61.25,61.8,698800,28.8363783324823,28.9721781005307,28.6818475619445,28.9393988461742,1492285.31765819,0.0,1.0
2003-10-02,62.1,62.1,61.57,61.64,305800,29.079881364845,29.079881364845,28.83169558186,28.8644748362165,653034.988751964,0.0,1.0
2003-10-03,62.2,62.4,61.64,62.2,235100,29.1267088710685,29.2203638835157,28.8644748362165,29.1267088710685,502055.349429651,0.0,1.0
2003-10-06,63.0,63.0,62.25,62.25,94800,29.5013289208572,29.5013289208572,29.1501226241803,29.1501226241803,202445.117507149,0.0,1.0
2003-10-07,62.62,62.95,62.22,62.9,148700,29.3233843972076,29.4779151677454,29.1360743723132,29.4545014146336,317548.406891488,0.0,1.0
2003-10-08,62.7,62.75,61.92,62.55,103600,29.3608464021864,29.3842601552982,28.9955918536425,29.2906051428511,221237.491284185,0.0,1.0
2003-10-09,63.72,63.72,62.9,62.9,143800,29.838486965667,29.838486965667,29.4545014146336,29.4545014146336,307084.471492912,0.0,1.0
2003-10-10,63.37,63.6,62.95,63.55,83900,29.6745906938845,29.7822939581987,29.4779151677454,29.7588802050869,179168.199987867,0.0,1.0
2003-10-13,63.51,63.99,63.17,63.45,77700,29.7401492025975,29.9649212324707,29.5809356814373,29.7120526988633,165928.118463138,0.0,1.0
2003-10-14,63.78,63.88,63.3,63.3,127000,29.8665834694011,29.9134109756247,29.6418114395279,29.6418114395279,271208.121554937,0.0,1.0
2003-10-15,63.62,63.84,62.75,63.74,81900,29.7916594594434,29.8946799731353,29.3842601552982,29.8478524669117,174897.205947632,0.0,1.0
2003-10-16,63.35,63.9,63.15,63.35,142500,29.6652251926397,29.9227764768694,29.5715701801926,29.6652251926397,304308.32536676,0.0,1.0
2003-10-17,63.08,63.49,62.11,62.45,169600,29.5387909258361,29.7307837013528,29.0845641154673,29.2437776366275,362180.294611946,0.0,1.0
2003-10-20,63.15,63.37,62.95,63.13,91500,29.5715701801926,29.6745906938845,29.4779151677454,29.5622046789479,195397.977340761,0.0,1.0
2003-10-21,63.42,63.42,62.9,63.1,85900,29.6980044469962,29.6980044469962,29.4545014146336,29.5481564270808,183439.194028103,0.0,1.0
2003-10-22,62.4,63.3,61.98,63.3,170300,29.2203638835157,29.6418114395279,29.0236883573766,29.6418114395279,363675.142526029,0.0,1.0
2003-10-23,62.15,62.36,61.66,62.3,98900,29.1032951179567,29.2016328810263,28.8738403374612,29.1735363772921,211200.655289632,0.0,1.0
2003-10-24,61.05,62.0,61.05,62.0,91500,28.5881925494973,29.0330538586214,28.5881925494973,29.0330538586214,195397.977340761,0.0,1.0
2003-10-27,61.95,62.55,61.2,61.2,98100,29.0096401055096,29.2906051428511,28.6584338088327,28.6584338088327,209492.257673537,0.0,1.0
2003-10-28,62.02,62.33,60.87,61.95,248400,29.0424193598661,29.1875846291592,28.5039030382949,29.0096401055096,530457.459797214,0.0,1.0
2003-10-29,61.99,62.19,61.58,61.9,95200,29.028371107999,29.1220261204462,28.8363783324823,28.9862263523978,203299.316315196,0.0,1.0
2003-10-30,60.85,61.92,60.46,61.92,331200,28.4945375370502,28.9955918536425,28.3119102627782,28.9955918536425,707276.613062951,0.0,1.0
2003-10-31,59.88,61.26,59.88,60.7,257700,28.0403107266814,28.6865303125669,28.0403107266814,28.4242962777148,550317.582084308,0.0,1.0
2003-11-03,61.32,61.45,60.0,60.0,154600,28.714626816301,28.7755025743917,28.0965037341497,28.0965037341497,330147.839310183,0.0,1.0
2003-11-04,61.47,61.47,60.82,61.0,90900,28.7848680756364,28.7848680756364,28.4804892851831,28.5647787963855,194116.679128691,0.0,1.0
2003-11-05,61.35,61.47,60.41,61.47,63200,28.7286750681681,28.7848680756364,28.2884965096664,28.7848680756364,134963.411671433,0.0,1.0
2003-11-06,62.51,62.51,60.8,61.45,199100,29.2718741403616,29.2718741403616,28.4711237839384,28.7755025743917,425177.456705417,0.0,1.0
2003-11-07,61.97,63.24,61.9,62.75,199700,29.0190056067543,29.6137149357938,28.9862263523978,29.3842601552982,426458.754917487,0.0,1.0
2003-11-10,61.71,62.07,61.48,61.8,100700,28.897254090573,29.0658331129779,28.7895508262587,28.9393988461742,215044.549925843,0.0,1.0
2003-11-11,61.5,61.65,61.18,61.6,55200,28.7989163275035,28.8691575868388,28.649068307588,28.845743833727,117879.435510492,0.0,1.0
2003-11-12,62.72,62.72,61.42,61.5,107200,29.3702119034312,29.3702119034312,28.7614543225246,28.7989163275035,228925.280556607,0.0,1.0
2003-11-13,62.8,63.0,62.2,62.65,58400,29.40767390841,29.5013289208572,29.1267088710685,29.3374326490747,124713.025974869,0.0,1.0
2003-11-14,62.88,63.37,62.49,62.9,66700,29.4451359133889,29.6745906938845,29.2625086391169,29.4545014146336,142437.651241845,0.0,1.0
2003-11-17,62.75,62.8,61.8,62.8,96900,29.3842601552982,29.40767390841,28.9393988461742,29.40767390841,206929.661249397,0.0,1.0
2003-11-18,62.17,63.04,61.98,62.9,96100,29.1126606192015,29.5200599233466,29.0236883573766,29.4545014146336,205221.263633302,0.0,1.0
2003-11-19,62.1,62.44,61.82,62.02,91800,29.079881364845,29.2390948860051,28.9487643474189,29.0424193598661,196038.626446796,0.0,1.0
2003-11-20,62.28,62.33,61.7,62.15,102900,29.1641708760474,29.1875846291592,28.8925713399506,29.1032951179567,219742.643370102,0.0,1.0
2003-11-21,62.5,62.57,62.04,62.4,204500,29.2671913897393,29.2999706440958,29.0517848611108,29.2203638835157,436709.140614051,0.0,1.0
2003-11-24,62.53,62.95,62.25,62.5,122200,29.2812396416064,29.4779151677454,29.1501226241803,29.2671913897393,260957.735858372,0.0,1.0
2003-11-25,63.1,63.1,62.59,62.7,97100,29.5481564270808,29.5481564270808,29.3093361453405,29.3608464021864,207356.76065342,0.0,1.0
2003-11-26,63.75,63.75,63.33,63.5,115200,29.8525352175341,29.8525352175341,29.655859691395,29.7354664519751,246009.256717548,0.0,1.0
2003-11-28,63.95,64.16,63.83,63.9,52400,29.9461902299812,30.0445279930508,29.8899972225129,29.9227764768694,111900.043854163,0.0,1.0
2003-12-01,64.7,64.83,64.08,64.1,68600,30.2973965266581,30.3582722847488,30.0070659880719,30.0164314893166,146495.095580068,0.0,1.0
2003-12-02,64.98,65.0,64.7,64.8,118500,30.4285135440841,30.4378790453289,30.2973965266581,30.3442240328817,253056.396883937,0.0,1.0
2003-12-03,64.8,65.42,64.8,64.9,114400,30.3442240328817,30.6345545714679,30.3442240328817,30.3910515391053,244300.859101454,0.0,1.0
2003-12-04,64.62,64.97,64.56,64.8,132600,30.2599345216792,30.4238307934618,30.2318380179451,30.3442240328817,283166.904867595,0.0,1.0
2003-12-05,64.67,64.95,64.52,64.63,101200,30.283348274791,30.4144652922171,30.2131070154557,30.2646172723016,216112.298435902,0.0,1.0
2003-12-08,65.11,65.2,64.5,64.5,53400,30.4893893021748,30.531534057776,30.2037415142109,30.2037415142109,114035.54087428,0.0,1.0
2003-12-09,65.17,65.39,64.75,65.25,44700,30.5174858059089,30.6205063196008,30.3208102797699,30.5549478108878,95456.7167992573,0.0,1.0
2003-12-10,64.9,65.02,64.75,65.0,40800,30.3910515391053,30.4472445465736,30.3208102797699,30.4378790453289,87128.2784207984,0.0,1.0
2003-12-11,65.49,65.51,65.0,65.0,78900,30.6673338258244,30.6766993270691,30.4378790453289,30.4378790453289,168490.714887279,0.0,1.0
2003-12-12,66.08,66.33,65.58,65.59,108500,30.9436161125435,31.0606848781025,30.7094785814256,30.714161332048,231701.426682761,0.0,1.0
2003-12-15,65.25,66.6,65.2,66.6,55400,30.5549478108878,31.1871191449062,30.531534057776,31.1871191449062,118306.534914516,0.0,1.0
2003-12-16,64.75,64.83,64.36,64.4,112000,30.3208102797699,30.3582722847488,30.1381830054979,30.1569140079874,239175.666253172,0.0,1.0
2003-12-17,64.88,65.0,64.51,64.9,46900,30.3816860378606,30.4378790453289,30.2084242648333,30.3910515391053,100154.810243516,0.0,1.0
2003-12-18,64.85,65.4,64.54,64.9,44300,30.3676377859935,30.6251890702232,30.2224725167004,30.3910515391053,94602.51799121,0.0,1.0
2003-12-19,65.15,65.15,64.79,65.0,93000,30.5081203046642,30.5081203046642,30.3395412822593,30.4378790453289,198601.222870938,0.0,1.0
2003-12-22,65.64,65.64,65.1,65.15,78600,30.7375750851598,30.7375750851598,30.4847065515524,30.5081203046642,167850.065781244,0.0,1.0
2003-12-23,65.35,66.03,65.19,65.7,95400,30.6017753171114,30.9202023594318,30.5268513071537,30.7656715888939,203726.41571922,0.0,1.0
2003-12-24,65.73,65.82,65.53,65.6,94000,30.779719840761,30.8218645963622,30.6860648283138,30.7188440826703,200736.719891055,0.0,1.0
2003-12-26,65.88,66.0,65.83,65.83,28200,30.8499611000964,30.9061541075647,30.8265473469846,30.8265473469846,60221.0159673166,0.0,1.0
2003-12-29,64.99,65.4,64.9,65.17,183800,30.7984508432504,30.9927478865761,30.7558002727643,30.8837519842227,387849.442843578,0.78,1.0
2003-12-30,65.01,65.23,64.95,64.95,52400,30.8079287478029,30.9121856978801,30.7794950341455,30.7794950341455,110572.964118626,0.0,1.0
2003-12-31,64.22,65.2,64.22,65.12,109900,30.4335515179804,30.8979688410514,30.4335515179804,30.8600572228415,231907.800699179,0.0,1.0
2004-01-02,64.14,64.55,64.02,64.23,54800,30.3956398997705,30.5899369430961,30.3387724724557,30.4382904702566,115637.374688945,0.0,1.0
2004-01-05,63.35,64.6,63.29,64.3,139300,30.0212626699479,30.6136317044773,29.9928289562905,30.4714631361902,293946.830185584,0.0,1.0
2004-01-06,62.99,63.51,62.82,63.5,85300,29.8506603880035,30.0970859063677,29.7700981993075,30.0923469540914,179997.592353412,0.0,1.0
2004-01-07,62.78,63.13,62.5,62.8,164400,29.7511423902025,29.9170057198708,29.618451726468,29.760620294755,346912.124066835,0.0,1.0
2004-01-08,62.73,63.01,62.5,62.88,439000,29.7274476288214,29.8601382925559,29.618451726468,29.7985319129649,926365.100154137,0.0,1.0
2004-01-09,62.58,62.87,62.36,62.7,223300,29.6563633446778,29.7937929606886,29.5521063946007,29.7132307719927,471201.200146741,0.0,1.0
2004-01-12,62.0,62.95,61.81,62.68,393800,29.3815041126562,29.8317045788985,29.2914640194078,29.7037528674402,830985.367746469,0.0,1.0
2004-01-13,62.36,62.36,61.35,62.15,101200,29.5521063946007,29.5521063946007,29.0734722147009,29.4525883967997,213549.312381774,0.0,1.0
2004-01-14,62.9,62.9,62.08,62.46,68000,29.8080098175174,29.8080098175174,29.4194157308661,29.599495917363,143491.632825698,0.0,1.0
2004-01-15,62.55,63.15,62.38,62.89,49300,29.6421464878491,29.9264836244232,29.5615842991531,29.8032708652411,104031.433798631,0.0,1.0
2004-01-16,61.9,62.8,61.85,62.7,91500,29.3341145898939,29.760620294755,29.3104198285127,29.7132307719927,193080.652993402,0.0,1.0
2004-01-20,60.65,62.21,60.65,62.0,129900,28.7417455553645,29.4810221104571,28.7417455553645,29.3815041126562,274111.222118502,0.0,1.0
2004-01-21,61.26,61.32,60.75,60.78,87400,29.0308216442148,29.0592553578722,28.7891350781269,28.8033519349556,184428.951602441,0.0,1.0
2004-01-22,61.46,61.71,61.3,61.35,84800,29.1256006897395,29.2440744966454,29.0497774533198,29.0734722147009,178942.506817929,0.0,1.0
2004-01-23,61.57,62.07,60.8,61.4,122600,29.1777291647781,29.4146767785899,28.812829839508,29.0971669760821,258706.97330045,0.0,1.0
2004-01-26,62.92,62.92,61.3,61.49,131900,29.8174877220698,29.8174877220698,29.0497774533198,29.1398175465682,278331.564260435,0.0,1.0
2004-01-27,62.58,63.05,62.51,62.92,143800,29.6563633446778,29.8790941016609,29.6231906787442,29.8174877220698,303442.600004932,0.0,1.0
2004-01-28,62.8,63.22,62.62,62.7,95300,29.760620294755,29.9596562903569,29.6753191537828,29.7132307719927,201099.303063074,0.0,1.0
2004-01-29,62.22,62.9,61.85,62.8,110300,29.4857610627334,29.8080098175174,29.3104198285127,29.760620294755,232751.869127566,0.0,1.0
2004-01-30,62.15,62.53,61.88,62.3,91000,29.4525883967997,29.6326685832967,29.3246366853414,29.5236726809433,192025.56745792,0.0,1.0
2004-02-02,63.2,63.2,62.0,62.15,84700,29.9501783858044,29.9501783858044,29.3815041126562,29.4525883967997,178731.489710833,0.0,1.0
2004-02-03,63.2,63.51,63.05,63.18,103200,29.9501783858044,30.0970859063677,29.8790941016609,29.9407004812519,217769.654523706,0.0,1.0
2004-02-04,61.11,63.1,61.1,63.1,80600,28.9597373600713,29.9027888630421,28.9549984077951,29.9027888630421,170079.788319871,0.0,1.0
2004-02-05,61.95,62.5,61.26,61.26,112200,29.357809351275,29.618451726468,29.0308216442148,29.0308216442148,236761.194162402,0.0,1.0
2004-02-06,62.09,62.1,61.3,61.95,154400,29.4241546831423,29.4288936354186,29.0497774533198,29.357809351275,325810.413357173,0.0,1.0
2004-02-09,61.78,62.09,61.6,62.09,111100,29.277247162579,29.4241546831423,29.1919460216068,29.4241546831423,234440.005984339,0.0,1.0
2004-02-10,62.0,62.0,61.53,61.78,147300,29.3815041126562,29.3815041126562,29.1587733556732,29.277247162579,310828.198753314,0.0,1.0
2004-02-11,63.8,63.8,62.75,63.15,135300,30.2345155223785,30.2345155223785,29.7369255333738,29.9264836244232,285506.14590172,0.0,1.0
2004-02-12,63.25,63.65,63.04,63.65,159600,29.9738731471856,30.163431238235,29.8743551493846,30.163431238235,336783.302926197,0.0,1.0
2004-02-13,62.45,63.36,62.44,63.15,97200,29.5947569650868,30.0260016222242,29.5900180128105,29.9264836244232,205108.628097909,0.0,1.0
2004-02-17,62.73,63.2,62.46,62.46,88300,29.7274476288214,29.9501783858044,29.599495917363,29.599495917363,186328.10556631,0.0,1.0
2004-02-18,62.05,62.82,61.91,62.73,113400,29.4051988740374,29.7700981993075,29.3388535421701,29.7274476288214,239293.399447561,0.0,1.0
2004-02-19,61.8,62.1,61.76,62.05,110700,29.2867250671315,29.4288936354186,29.2677692580266,29.4051988740374,233595.937555953,0.0,1.0
2004-02-20,62.35,62.55,61.59,62.0,109200,29.5473674423244,29.6421464878491,29.1872070693306,29.3815041126562,230430.680949503,0.0,1.0
2004-02-23,62.33,62.75,62.05,62.3,248500,29.537889537772,29.7369255333738,29.4051988740374,29.5236726809433,524377.511135087,0.0,1.0
2004-02-24,62.47,62.65,62.07,62.4,118200,29.6042348696393,29.6895360106115,29.4146767785899,29.5710622037056,249422.220588198,0.0,1.0
2004-02-25,62.9,62.95,62.4,62.43,154400,29.8080098175174,29.8317045788985,29.5710622037056,29.5852790605343,325810.413357172,0.0,1.0
2004-02-26,63.05,63.14,62.83,62.9,78900,29.8790941016609,29.921744672147,29.7748371515837,29.8080098175174,166492.497499229,0.0,1.0
2004-02-27,62.97,63.05,62.5,63.02,110300,29.841182483451,29.8790941016609,29.618451726468,29.8648772448322,232751.869127566,0.0,1.0
2004-03-01,63.8,63.8,62.91,62.98,78600,30.2345155223785,30.2345155223785,29.8127487697936,29.8459214357272,165859.446177939,0.0,1.0
2004-03-02,63.9,63.9,63.6,63.8,60600,30.2819050451408,30.2819050451408,30.1397364768538,30.2345155223785,127876.366900549,0.0,1.0
2004-03-03,63.96,64.4,63.22,63.8,187100,30.3103387587982,30.5188526589526,29.9596562903569,30.2345155223785,394813.007377767,0.0,1.0
2004-03-04,64.75,64.75,63.81,64.05,66400,30.6847159886208,30.6847159886208,30.2392544746547,30.3529893292844,140115.359112152,0.0,1.0
2004-03-05,65.56,65.56,64.28,64.6,88800,31.0685711229958,31.0685711229958,30.4619852316378,30.6136317044773,187383.191101794,0.0,1.0
2004-03-08,65.46,65.88,65.25,65.55,180700,31.0211816002335,31.2202175958353,30.9216636024325,31.0638321707196,381307.912523582,0.0,1.0
2004-03-09,65.6,66.25,65.4,65.4,247700,31.0875269321008,31.395558830056,30.9927478865761,30.9927478865761,522689.374278314,0.0,1.0
2004-03-10,65.55,66.27,65.55,65.7,187900,31.0638321707196,31.4050367346085,31.0638321707196,31.1349164548631,396501.144234539,0.0,1.0
2004-03-11,64.65,65.45,64.65,65.45,213600,30.6373264658585,31.0164426479572,30.6373264658585,31.0164426479572,450732.540758368,0.0,1.0
2004-03-12,65.83,65.83,64.65,64.66,102400,31.1965228344542,31.1965228344542,30.6373264658585,30.6420654181347,216081.517666933,0.0,1.0
2004-03-15,64.95,65.75,64.58,65.75,106400,30.7794950341455,31.1586112162443,30.6041537999248,31.1586112162443,224522.201950798,0.0,1.0
2004-03-16,65.0,65.24,64.7,64.99,91300,30.8031897955267,30.9169246501563,30.6610212272396,30.7984508432504,192658.618779209,0.0,1.0
2004-03-17,66.47,66.47,65.1,65.1,111700,31.4998157801332,31.4998157801332,30.850579318289,30.850579318289,235706.108626919,0.0,1.0
2004-03-18,66.6,66.6,65.85,66.45,85600,31.5614221597243,31.5614221597243,31.2060007390066,31.4903378755807,180630.643674702,0.0,1.0
2004-03-19,66.18,66.64,65.97,66.6,137600,31.3623861641224,31.5803779688292,31.2628681663215,31.5614221597243,290359.539364942,0.0,1.0
2004-03-22,65.52,66.18,65.48,66.18,75100,31.0496153138909,31.3623861641224,31.030659504786,31.3623861641224,158473.847429558,0.0,1.0
2004-03-23,65.77,66.0,65.6,65.65,62000,31.1680891207968,31.2770850231502,31.0875269321008,31.1112216934819,130830.606399901,0.0,1.0
2004-03-24,65.05,65.9,65.05,65.85,81500,30.8268845569078,31.2296955003878,30.8268845569078,31.2060007390066,171978.942283741,0.0,1.0
2004-03-25,65.7,65.8,64.95,64.95,109800,31.1349164548631,31.1823059776255,30.7794950341455,30.7794950341455,231696.783592083,0.0,1.0
2004-03-26,64.63,65.6,64.6,65.6,100300,30.627848561306,31.0875269321008,30.6136317044773,31.0875269321008,211650.158417904,0.0,1.0
2004-03-29,64.8,64.81,63.84,64.08,114300,31.0827879798245,31.0875847063646,30.6223022319753,30.7374236689376,238287.505123658,0.79,1.0
2004-03-30,64.96,64.98,64.5,64.8,107400,31.1595356044661,31.1691290575463,30.9388861836216,31.0827879798245,223902.695103069,0.0,1.0
2004-03-31,65.5,65.68,64.77,65.1,243400,31.4185588376313,31.504899915353,31.0683978002042,31.2266897760274,507429.385363939,0.0,1.0
2004-04-01,66.45,66.45,65.34,65.5,202200,31.8742478589404,31.8742478589404,31.3418112129897,31.4185588376313,421537.4762555,0.0,1.0
2004-04-02,66.44,67.04,66.08,66.51,346300,31.8694511324003,32.1572547248061,31.6967689769569,31.903028218181,721950.682627495,0.0,1.0
2004-04-05,64.86,66.44,63.28,66.44,259100,31.1115683390651,31.8694511324003,30.3536855457299,31.8694511324003,540160.040048466,0.0,1.0
2004-04-06,63.85,64.66,63.3,64.65,261800,30.6270989585154,31.0156338082632,30.3632789988101,31.0108370817231,545788.878752174,0.0,1.0
2004-04-07,64.2,65.88,63.38,63.86,175700,30.7949843874188,31.6008344461549,30.4016528111309,30.6318956850555,366291.466756138,0.0,1.0
2004-04-08,63.41,64.45,63.12,64.2,151200,30.4160429907511,30.9149025509212,30.2769379210883,30.7949843874188,315214.967407673,0.0,1.0
2004-04-12,60.85,63.41,59.501,63.41,201300,29.1880809964865,30.4160429907511,28.5410025862275,30.4160429907511,419661.196687596,0.0,1.0
2004-04-13,60.85,63.2,58.15,60.85,492400,29.1880809964865,30.3153117334091,27.8929648306604,29.1880809964865,1026533.39915038,0.0,1.0
2004-04-14,61.1,61.5,60.15,60.85,361400,29.3079991599889,29.4998682215927,28.8523101386797,29.1880809964865,753430.484266752,0.0,1.0
2004-04-15,61.75,61.9,61.0,61.1,448000,29.6197863850951,29.6917372831966,29.2600318945879,29.3079991599889,933970.273800514,0.0,1.0
2004-04-16,62.4,62.7,61.8,62.0,195200,29.9315736102014,30.0754754064043,29.6437700177956,29.7397045485975,406944.190727366,0.0,1.0
2004-04-19,62.19,63.01,61.67,62.6,238700,29.8308423528594,30.2241739291473,29.5814125727744,30.0275081410033,497631.036509335,0.0,1.0
2004-04-20,60.05,62.55,60.05,62.4,177700,28.8043428732788,30.0035245083028,28.8043428732788,29.9315736102014,370460.976907033,0.0,1.0
2004-04-21,61.05,61.24,59.77,59.85,154800,29.2840155272884,29.3751533315502,28.6700345301561,28.7084083424768,322720.085679284,0.0,1.0
2004-04-22,61.7,62.81,60.9,60.9,137100,29.5958027523947,30.1282393983454,29.2120646291869,29.2120646291869,285819.920843862,0.0,1.0
2004-04-23,61.18,61.9,60.5,61.9,132500,29.3463729723096,29.6917372831966,29.0201955675831,29.6917372831966,276230.047496804,0.0,1.0
2004-04-26,61.6,62.5,61.15,61.35,177500,29.5478354869937,29.9795408756024,29.3319827926894,29.4279173234913,370044.025891944,0.0,1.0
2004-04-27,62.07,62.59,61.53,61.61,139100,29.7732816343782,30.0227114144632,29.514258401213,29.5526322135338,289989.430994758,0.0,1.0
2004-04-28,61.78,62.26,61.35,61.9,123200,29.6341765647154,29.8644194386401,29.4279173234913,29.6917372831966,256841.825295141,0.0,1.0
2004-04-29,60.7,62.72,60.1,62.0,148100,29.116130098385,30.0850688594845,28.8283265059792,29.7397045485975,308752.226673786,0.0,1.0
2004-04-30,60.95,62.1,60.53,61.4,226300,29.2360482618874,29.7876718139985,29.0345857472034,29.4519009561918,471780.073573786,0.0,1.0
2004-05-03,62.4,62.5,60.2,61.1,207800,29.9315736102014,29.9795408756024,28.8762937713802,29.3079991599889,433212.104678006,0.0,1.0
2004-05-04,62.7,63.46,62.24,62.4,281900,30.0754754064043,30.4400266234516,29.8548259855599,29.9315736102014,587692.455768671,0.0,1.0
2004-05-05,62.55,64.11,62.45,62.85,198900,30.0035245083028,30.7518138485579,29.9555572429019,30.1474263045057,414657.784506523,0.0,1.0
2004-05-06,62.97,63.9,61.68,62.56,140500,30.2049870229869,30.6510825912159,29.5862092993145,30.0083212348429,292908.088100384,0.0,1.0
2004-05-07,62.3,62.9,62.3,62.5,204900,29.8836063448004,30.1714099372062,29.8836063448004,29.9795408756024,427166.314959208,0.0,1.0
2004-05-10,61.89,62.6,60.88,62.31,243600,29.6869405566565,30.0275081410033,29.2024711761068,29.8884030713405,507846.336379029,0.0,1.0
2004-05-11,62.34,63.5,62.27,62.68,248800,29.9027932509608,30.459213529612,29.8692161651802,30.0658819533241,518687.062771356,0.0,1.0
2004-05-12,61.99,62.45,61.16,62.2,167600,29.7349078220575,29.9555572429019,29.3367795192295,29.8356390793995,349404.950645013,0.0,1.0
2004-05-13,61.81,62.65,61.81,61.98,173900,29.6485667443357,30.0514917737038,29.6485667443357,29.7301110955174,362538.907620333,0.0,1.0
2004-05-14,62.45,63.32,61.59,61.91,104400,29.9555572429019,30.3728724518903,29.5430387604536,29.6965340097367,217648.429876726,0.0,1.0
2004-05-17,62.25,63.0,61.25,62.3,178300,29.8596227121,30.2193772026072,29.3799500580903,29.8836063448004,371711.829952302,0.0,1.0
2004-05-18,62.85,62.99,62.25,62.3,161400,30.1474263045057,30.2145804760671,29.8596227121,29.8836063448004,336479.469177239,0.0,1.0
2004-05-19,61.32,64.03,61.32,63.1,146000,29.413527143871,30.7134400362371,29.413527143871,30.2673444680082,304374.241015345,0.0,1.0
2004-05-20,63.33,63.79,62.12,62.24,242000,30.3776691784304,30.5983185992748,29.7972652670787,29.8548259855599,504510.728258312,0.0,1.0
2004-05-21,63.67,64.42,63.2,63.75,332800,30.5407578807936,30.9005123713009,30.3153117334091,30.5791316931144,693806.489108953,0.0,1.0
2004-05-24,63.18,64.8,62.73,63.9,193000,30.3057182803289,31.0827879798245,30.0898655860246,30.6510825912159,402357.729561382,0.0,1.0
2004-05-25,62.97,64.05,62.6,63.35,377300,30.2049870229869,30.7230334893173,30.0275081410033,30.3872626315106,786578.089966369,0.0,1.0
2004-05-26,64.53,64.69,62.44,62.97,260100,30.9532763632419,31.0300239878835,29.9507605163618,30.2049870229869,542244.795123914,0.0,1.0
2004-05-27,64.92,65.2,64.09,65.05,167300,31.1403486983057,31.2746570414284,30.7422203954777,31.2027061433269,348779.524122379,0.0,1.0
2004-05-28,65.55,65.72,65.1,65.1,145800,31.4425424703318,31.5240868215134,31.2266897760274,31.2266897760274,303957.290000256,0.0,1.0
2004-06-01,65.45,65.68,64.54,65.55,176400,31.3945752049308,31.504899915353,30.958073089782,31.4425424703318,367750.795308952,0.0,1.0
2004-06-02,66.25,66.29,65.35,65.5,103200,31.7783133281385,31.7975002342989,31.3466079395298,31.4185588376313,215146.72378619,0.0,1.0
2004-06-03,65.4,66.38,65.4,66.25,107400,31.3705915722303,31.8406707731598,31.3705915722303,31.7783133281385,223902.695103069,0.0,1.0
2004-06-04,65.65,66.0,65.34,65.5,144600,31.4905097357327,31.6583951646361,31.3418112129897,31.4185588376313,301455.583909719,0.0,1.0
2004-06-07,65.69,65.75,65.15,65.5,86100,31.5096966418931,31.5384770011337,31.2506734087279,31.4185588376313,179497.411996036,0.0,1.0
2004-06-08,66.08,66.09,65.29,65.55,130900,31.6967689769569,31.701565703497,31.3178275802893,31.4425424703318,272894.439376087,0.0,1.0
2004-06-09,65.45,66.5,65.41,65.95,89600,31.3945752049308,31.8982314916409,31.3753882987704,31.6344115319356,186794.054760103,0.0,1.0
2004-06-10,65.59,65.74,64.8,65.6,172700,31.4617293764922,31.5336802745936,31.0827879798245,31.4665261030322,360037.201529795,0.0,1.0
2004-06-14,65.2,65.49,64.28,65.4,249900,31.2746570414284,31.4137621110912,30.8333581997395,31.3705915722303,520980.293354348,0.0,1.0
2004-06-15,66.75,66.75,65.3,65.3,193200,32.0181496551433,32.0181496551433,31.3226243068294,31.3226243068294,402774.680576471,0.0,1.0
2004-06-16,67.0,67.41,66.18,66.56,111800,32.1380678186457,32.3347336067897,31.7447362423578,31.9270118508815,233075.617435039,0.0,1.0
2004-06-17,68.2,69.32,66.64,67.0,313700,32.7136750034573,33.2509083759481,31.9653856632023,32.1380678186457,653987.667167904,0.0,1.0
2004-06-18,67.75,68.28,67.55,68.21,207200,32.497822309153,32.7520488157781,32.401887778351,32.7184717299974,431961.251632737,0.0,1.0
2004-06-21,68.8,68.8,68.04,68.15,104200,33.0014785958631,33.0014785958631,32.6369273788158,32.6896913707568,217231.478861637,0.0,1.0
2004-06-22,68.94,69.06,68.65,68.75,168600,33.0686327674244,33.1261934859056,32.9295276977616,32.9774949631626,351489.705720461,0.0,1.0
2004-06-23,69.07,69.08,68.55,68.89,162100,33.1309902124457,33.1357869389858,32.8815604323607,33.044649134724,337938.797730051,0.0,1.0
2004-06-24,68.92,69.73,68.69,69.32,217400,33.0590393143442,33.4475741640921,32.948714603922,33.2509083759481,453225.753402303,0.0,1.0
2004-06-25,69.22,69.25,68.85,68.93,346400,33.2029411105471,33.2173312901674,33.0254622285636,33.0638360408843,722159.15813504,0.0,1.0
2004-06-28,68.6,69.22,68.35,68.35,187000,33.2844854617288,33.5853073419951,33.1631863164601,33.1631863164601,385410.794910744,0.79,1.0
2004-06-29,67.44,68.45,67.44,68.45,146700,32.7216574276821,33.2117059745676,32.7216574276821,33.2117059745676,302351.677077038,0.0,1.0
2004-06-30,68.35,68.6,67.2,67.2,287200,33.1631863164601,33.2844854617288,32.6052102482241,32.6052102482241,591925.028333506,0.0,1.0
2004-07-01,68.25,68.26,67.37,67.6,234200,33.1146666583526,33.1195186241634,32.6876936670068,32.799288880654,482690.952770569,0.0,1.0
2004-07-02,69.4,69.4,68.45,68.75,182800,33.6726427265886,33.6726427265886,33.2117059745676,33.35726494889,376754.509677455,0.0,1.0
2004-07-06,68.95,69.4,68.31,69.4,105200,33.454304265105,33.6726427265886,33.1437784532171,33.6726427265886,216819.334890964,0.0,1.0
2004-07-07,69.34,69.46,68.74,69.03,96900,33.6435309317241,33.7017545214531,33.3524129830792,33.4931199915909,199712.866453749,0.0,1.0
2004-07-08,68.25,69.6,68.25,69.42,160500,33.1146666583526,33.7696820428035,33.1146666583526,33.6823466582101,330793.757129275,0.0,1.0
2004-07-09,67.8,68.61,67.5,68.4,109100,32.896328196869,33.2893374275395,32.7507692225465,33.1874461455138,224857.314036161,0.0,1.0
2004-07-12,68.25,68.25,67.61,67.95,145500,33.1146666583526,33.1146666583526,32.8041408464648,32.9691076840302,299878.45272467,0.0,1.0
2004-07-13,67.95,68.3,67.83,68.25,128600,32.9691076840302,33.1389264874064,32.9108840943012,33.1146666583526,265047.209762148,0.0,1.0
2004-07-14,68.6,68.6,67.8,67.95,137000,33.2844854617288,33.2844854617288,32.896328196869,32.9691076840302,282359.780228727,0.0,1.0
2004-07-15,69.29,69.5,68.75,68.75,97900,33.6192711026704,33.7211623846961,33.35726494889,33.35726494889,201773.886747389,0.0,1.0
2004-07-16,68.51,69.48,68.36,69.4,76800,33.2408177694321,33.7114584530746,33.1680382822708,33.6726427265886,158286.358551578,0.0,1.0
2004-07-19,68.95,69.37,68.17,68.64,84200,33.454304265105,33.6580868291564,33.0758509318666,33.3038933249718,173537.908724517,0.0,1.0
2004-07-20,69.72,69.9,68.8,68.96,136400,33.8279056325325,33.915241017126,33.3815247779437,33.4591562309157,281123.168052543,0.0,1.0
2004-07-21,68.67,69.98,68.63,69.85,127200,33.318449222404,33.954056743612,33.299041359161,33.8909811880722,262161.781351052,0.0,1.0
2004-07-22,67.4,68.73,67.27,68.67,195800,32.7022495644391,33.3475610172685,32.6391740088993,33.318449222404,403547.773494779,0.0,1.0
2004-07-23,66.7,67.65,66.68,67.15,95400,32.3626119576867,32.8235487097078,32.3529080260652,32.5809504191704,196621.336013289,0.0,1.0
2004-07-26,66.46,66.75,65.97,66.55,141400,32.2461647782288,32.3868717867405,32.0084184535022,32.2898324705255,291428.269520744,0.0,1.0
2004-07-27,66.36,66.93,66.17,66.35,80200,32.1976451201213,32.4742071713339,32.1054577697171,32.1927931543106,165293.827549956,0.0,1.0
2004-07-28,66.78,67.1,65.29,66.35,131200,32.4014276841727,32.5566905901166,31.6784847783713,32.1927931543106,270405.862525613,0.0,1.0
2004-07-29,66.65,67.27,66.41,66.75,121500,32.338352128633,32.6391740088993,32.221904949175,32.3868717867405,250413.965677302,0.0,1.0
2004-07-30,65.9,66.95,65.79,66.65,245000,31.9744546928269,32.4839111029554,31.9210830689087,32.338352128633,504949.971941885,0.0,1.0
2004-08-02,65.9,66.14,64.89,65.91,417500,31.9744546928269,32.0909018722849,31.4844061459414,31.9793066586377,860475.972594844,0.0,1.0
2004-08-03,67.11,67.63,65.71,65.97,143400,32.5615425559274,32.8138447780863,31.8822673424227,32.0084184535022,295550.310108025,0.0,1.0
2004-08-04,67.97,68.0,66.82,67.3,111300,32.9788116156517,32.9933675130839,32.4208355474157,32.6537299063316,229391.55868217,0.0,1.0
2004-08-05,67.26,68.25,67.2,67.9,141100,32.6343220430886,33.1146666583526,32.6052102482241,32.9448478549765,290809.963432652,0.0,1.0
2004-08-06,67.14,68.15,67.14,67.26,122500,32.5760984533596,33.0661470002451,32.5760984533596,32.6343220430886,252474.985970942,0.0,1.0
2004-08-09,67.35,67.82,67.17,67.34,139500,32.6779897353853,32.9060321284905,32.5906543507919,32.6731377695746,287512.330962828,0.0,1.0
2004-08-10,67.79,68.14,67.55,67.55,93300,32.8914762310582,33.0612950344344,32.7750290516003,32.7750290516003,192293.193396644,0.0,1.0
2004-08-11,68.78,68.87,68.1,68.6,140100,33.3718208463222,33.415488538619,33.0418871711914,33.2844854617288,288748.943139012,0.0,1.0
2004-08-12,66.65,68.64,66.5,68.6,110800,32.338352128633,33.3038933249718,32.2655726414718,33.2844854617288,228361.04853535,0.0,1.0
2004-08-13,66.69,67.05,66.52,66.8,49800,32.357759991876,32.5324307610629,32.2752765730933,32.4111316157942,102638.810623289,0.0,1.0
2004-08-16,68.3,68.3,66.8,66.8,53400,33.1389264874064,33.1389264874064,32.4111316157942,32.4111316157942,110058.483680394,0.0,1.0
2004-08-17,69.37,69.45,68.74,68.8,156200,33.6580868291564,33.6969025556423,33.3524129830792,33.3815247779437,321931.369866621,0.0,1.0
2004-08-18,70.8,70.8,69.16,69.3,136000,34.3519179400933,34.3519179400933,33.5561955471306,33.6241230684811,280298.759935086,0.0,1.0
2004-08-19,69.51,70.8,69.5,70.8,152800,33.7260143505068,34.3519179400933,33.7211623846961,34.3519179400933,314923.900868245,0.0,1.0
2004-08-20,71.0,71.0,69.76,69.76,190400,34.4489572563082,34.4489572563082,33.8473134957755,33.8473134957755,392418.263909122,0.0,1.0
2004-08-23,71.3,71.63,70.55,71.0,105600,34.5945162306306,34.7546311023853,34.2306187948246,34.4489572563082,217643.743008421,0.0,1.0
2004-08-24,72.3,72.4,71.42,71.45,184800,35.0797128117054,35.1282324698129,34.6527398203596,34.6672957177919,380876.550264736,0.0,1.0
2004-08-25,71.63,72.9,71.6,72.3,136100,34.7546311023853,35.3708307603503,34.7400752049531,35.0797128117054,280504.861964451,0.0,1.0
2004-08-26,72.14,72.21,71.63,71.63,163200,35.0020813587334,35.0360451194087,34.7546311023853,34.7546311023853,336358.511922105,0.0,1.0
2004-08-27,72.78,72.86,72.1,72.1,143900,35.3126071706213,35.3514228971073,34.9826734954905,34.9826734954905,296580.820254845,0.0,1.0
2004-08-30,73.72,73.73,72.79,72.79,143300,35.7686919568316,35.7735439226423,35.317459136432,35.317459136432,295344.208078661,0.0,1.0
2004-08-31,73.75,73.98,73.23,73.74,231500,35.7832478542638,35.894843067911,35.5309456321049,35.7783958884531,477126.19797774,0.0,1.0
2004-09-01,73.08,73.94,72.9,73.75,113900,35.4581661449437,35.875435204668,35.3708307603503,35.7832478542638,234750.211445635,0.0,1.0
2004-09-02,73.6,73.86,72.83,72.9,89800,35.7104683671026,35.836619478182,35.336866999675,35.3708307603503,185079.622368903,0.0,1.0
2004-09-03,73.99,74.01,73.22,73.45,130300,35.8996950337218,35.9093989653433,35.5260936662942,35.6376888799414,268550.944261336,0.0,1.0
2004-09-07,74.39,74.45,73.77,74.25,147300,36.0937736661517,36.1228854610161,35.7929517858853,36.0258461448012,303588.289253222,0.0,1.0
2004-09-08,74.37,75.05,73.84,74.27,176000,36.0840697345302,36.414003409661,35.8269155465605,36.0355500764227,362739.5716807,0.0,1.0
2004-09-09,73.84,74.46,73.35,74.36,225300,35.8269155465605,36.1277374268269,35.5891692218339,36.0792177687194,464347.87215717,0.0,1.0
2004-09-10,74.27,74.27,73.15,73.85,95500,36.0355500764227,36.0355500764227,35.492129905619,35.8317675123713,196827.438042653,0.0,1.0
2004-09-13,73.19,74.27,72.98,74.27,99200,35.5115377688619,36.0355500764227,35.4096464868362,36.0355500764227,204453.213129122,0.0,1.0
2004-09-14,71.55,73.1,71.49,73.1,157900,34.7158153758993,35.4678700765652,34.6867035810348,35.4678700765652,325435.104365811,0.0,1.0
2004-09-15,72.6,72.69,71.51,71.51,110100,35.2252717860278,35.2689394783246,34.6964075126563,34.6964075126563,226918.334329802,0.0,1.0
2004-09-16,74.89,74.89,72.92,73.0,153000,36.336371956689,36.336371956689,35.3805346919718,35.4193504184577,315336.104926973,0.0,1.0
2004-09-17,74.63,75.31,74.29,74.89,187900,36.2102208456096,36.5401545207404,36.0452540080442,36.336371956689,387265.713175021,0.0,1.0
2004-09-20,73.34,74.77,73.34,74.63,92800,35.5843172560232,36.2781483669601,35.5843172560232,36.2102208456096,191262.683249824,0.0,1.0
2004-09-21,74.05,74.09,73.22,73.5,85300,35.9288068285862,35.9482146918292,35.5260936662942,35.6619487089951,175805.031047522,0.0,1.0
2004-09-22,73.0,74.08,72.84,74.08,106400,35.4193504184577,35.9433627260185,35.3417189654858,35.9433627260185,219292.559243333,0.0,1.0
2004-09-23,72.04,73.1,72.04,73.0,123400,34.953561700626,35.4678700765652,34.953561700626,35.4193504184577,254329.904235218,0.0,1.0
2004-09-24,71.9,72.4,71.81,72.29,122000,34.8856341792755,35.1282324698129,34.8419664869788,35.0748608458947,251444.475824122,0.0,1.0
2004-09-27,71.51,72.07,71.45,72.05,78200,34.6964075126563,34.9681175980582,34.6672957177919,34.9584136664367,161171.786962675,0.0,1.0
2004-09-28,71.71,71.75,70.7,70.7,185000,35.1767521279204,35.1963737997251,34.6813049148511,34.6813049148511,377134.021690145,0.79,1.0
2004-09-29,71.7,71.82,71.35,71.7,213000,35.1718467099692,35.2307117253834,35.0001570816778,35.1718467099692,434213.765513519,0.0,1.0
2004-09-30,71.85,72.01,71.53,71.69,294800,35.2454279792369,35.3239146664558,35.0884546047991,35.166941292018,600968.159968946,0.0,1.0
2004-10-01,73.05,73.75,71.65,71.85,165000,35.8340781333786,36.1774573899613,35.1473196202133,35.2454279792369,336362.776102022,0.0,1.0
2004-10-04,73.35,73.96,73.05,73.06,80600,35.9812406719141,36.2804711669361,35.8340781333786,35.8389835513298,164308.119720139,0.0,1.0
2004-10-05,74.43,74.43,73.64,73.85,97700,36.5110258106416,36.5110258106416,36.1234977924983,36.2265115694731,199167.534697985,0.0,1.0
2004-10-06,75.3,75.3,74.33,74.43,101700,36.9377971723944,36.9377971723944,36.4619716311298,36.5110258106416,207321.78381561,0.0,1.0
2004-10-07,74.0,75.15,74.0,75.05,87700,36.3000928387409,36.8642159031267,36.3000928387409,36.8151617236149,178781.911903923,0.0,1.0
2004-10-08,74.25,74.9,74.23,74.25,91800,36.4227282875204,36.7415804543472,36.412917451618,36.4227282875204,187140.017249488,0.0,1.0
2004-10-11,74.0,74.7,73.74,74.4,73300,36.3000928387409,36.6434720953235,36.1725519720101,36.4963095567881,149426.615080474,0.0,1.0
2004-10-12,75.11,75.13,73.42,73.56,68800,36.844594231322,36.8544050672243,36.0155785975724,36.0842544488889,140253.084823146,0.0,1.0
2004-10-13,74.63,75.62,74.36,75.32,58200,36.6091341696653,37.0947705468322,36.4766878849834,36.9476080082968,118644.32466144,0.0,1.0
2004-10-14,75.7,75.7,74.25,74.38,77500,37.1340138904417,37.1340138904417,36.4227282875204,36.4864987208857,157988.57665398,0.0,1.0
2004-10-15,76.15,76.42,75.86,75.9,84400,37.3547576982448,37.4872039829267,37.2125005776606,37.2321222494653,172054.656381883,0.0,1.0
2004-10-18,76.76,77.12,76.1,76.23,88400,37.6539881932669,37.8305832395094,37.3302306084889,37.3940010418543,180208.905499507,0.0,1.0
2004-10-19,76.8,77.79,76.8,77.0,132100,37.6736098650716,38.1592462422385,37.6736098650716,37.7717182240952,269294.077109558,0.0,1.0
2004-10-20,77.08,77.31,75.67,76.9,161600,37.8109615677047,37.9237861805818,37.1192976365881,37.7226640445834,329431.664352041,0.0,1.0
2004-10-21,78.57,78.57,76.62,76.99,167900,38.5418688424307,38.5418688424307,37.5853123419503,37.766812806144,342274.6067123,0.0,1.0
2004-10-22,77.53,79.31,77.47,78.57,133700,38.0317053755078,38.9048697708181,38.0022728678007,38.5418688424307,272555.776756608,0.0,1.0
2004-10-25,77.18,77.71,76.92,77.4,99000,37.8600157472165,38.1200028986291,37.7324748804858,37.9679349421425,201817.665661213,0.0,1.0
2004-10-26,78.57,78.57,77.28,77.4,101900,38.5418688424307,38.5418688424307,37.9090699267283,37.9679349421425,207729.496271491,0.0,1.0
2004-10-27,79.05,79.2,78.42,78.6,131100,38.7773289040874,38.8509101733551,38.4682875731629,38.5565850962842,267255.514830152,0.0,1.0
2004-10-28,78.76,79.38,78.48,79.15,97000,38.6350717835031,38.9392076964763,38.49772008087,38.8263830835992,197740.541102401,0.0,1.0
2004-10-29,78.46,79.2,78.1,78.26,171400,38.4879092449677,38.8509101733551,38.3113141987251,38.389800885944,349409.574690221,0.0,1.0
2004-11-01,79.06,79.84,78.34,78.65,241600,38.7822343220385,39.1648569222307,38.4290442295535,38.5811121860401,492516.646704537,0.0,1.0
2004-11-02,79.0,79.99,78.81,79.3,205800,38.7528018143315,39.2384381914984,38.659598873259,38.8999643528669,419536.117101794,0.0,1.0
2004-11-03,79.9,80.58,79.25,80.58,172800,39.1942894299378,39.5278578506181,38.875437263111,39.5278578506181,352263.56188139,0.0,1.0
2004-11-04,81.85,81.91,79.9,79.9,144100,40.1508459304181,40.1802784381252,39.1942894299378,39.1942894299378,293756.824462432,0.0,1.0
2004-11-05,80.18,81.85,79.57,81.85,276100,39.3316411325708,40.1508459304181,39.0324106375488,40.1508459304181,562847.045344051,0.0,1.0
2004-11-08,80.94,81.2,79.74,80.05,149800,39.7044528968606,39.8319937635913,39.1158027427189,39.2678706992055,305376.629455048,0.0,1.0
2004-11-09,79.52,80.15,79.4,79.9,284700,39.0078835477929,39.3169248787173,38.9490185323787,39.1942894299378,580378.680946943,0.0,1.0
2004-11-10,80.04,80.91,79.09,79.3,189700,39.2629652812543,39.6897366430071,38.7969505758921,38.8999643528669,386715.264403355,0.0,1.0
2004-11-11,80.0,80.04,79.83,80.04,114500,39.2433436094496,39.2629652812543,39.1599515042795,39.2629652812543,233415.380992009,0.0,1.0
2004-11-12,81.72,81.72,79.43,80.0,261100,40.0870754970527,40.0870754970527,38.9637347862323,39.2433436094496,532268.611152958,0.0,1.0
2004-11-15,83.7,83.7,81.61,81.67,175900,41.0583482513866,41.0583482513866,40.0331158995897,40.0625484072968,358583.10494755,0.0,1.0
2004-11-16,82.15,84.18,82.03,83.7,189500,40.2980084689535,41.2938083130433,40.2391434535394,41.0583482513866,386307.551947474,0.0,1.0
2004-11-17,79.63,82.93,79.2,82.4,183100,39.0618431452559,40.6806310691457,38.8509101733551,40.4206439177331,373260.753359274,0.0,1.0
2004-11-18,79.84,80.59,79.09,79.56,156000,39.1648569222307,39.5327632685693,38.7969505758921,39.0275052195976,318015.715587366,0.0,1.0
2004-11-19,78.1,79.9,78.06,79.9,221900,38.3113141987251,39.1942894299378,38.2916925269204,39.1942894299378,452356.969800235,0.0,1.0
2004-11-22,80.38,80.38,78.08,78.08,238000,39.4297494915945,39.4297494915945,38.3015033628228,38.3015033628228,485177.822498674,0.0,1.0
2004-11-23,80.61,80.76,79.7,80.38,179100,39.5425741044716,39.6161553737393,39.0961810709141,39.4297494915945,365106.504241649,0.0,1.0
2004-11-24,81.94,81.95,80.7,80.7,111400,40.1949946919787,40.1999001099299,39.5867228660323,39.5867228660323,227095.83792585,0.0,1.0
2004-11-26,81.3,81.82,81.04,81.1,48400,39.8810479431031,40.1361296765646,39.7535070763724,39.7829395840795,98666.4143232598,0.0,1.0
2004-11-29,80.63,81.9,80.62,81.3,159500,39.552384940374,40.175373020174,39.5474795224228,39.8810479431031,325150.683565288,0.0,1.0
2004-11-30,80.53,80.84,80.15,80.8,120200,39.5033307608622,39.6553987173488,39.3169248787173,39.6357770455441,245035.185984624,0.0,1.0
2004-12-01,80.81,81.2,80.02,80.53,353700,39.6406824634953,39.8319937635913,39.2531544453519,39.5033307608622,721039.47822597,0.0,1.0
2004-12-02,80.4,80.92,79.82,80.92,164800,39.4395603274968,39.6946420609582,39.1550460863283,39.6946420609582,335955.063646141,0.0,1.0
2004-12-03,81.29,81.45,80.6,80.65,270400,39.8761425251519,39.9546292123708,39.5376686865204,39.5621957762764,551227.240351435,0.0,1.0
2004-12-06,82.78,83.15,81.09,81.2,214600,40.6070497998779,40.7885502640717,39.7780341661283,39.8319937635913,437475.46516057,0.0,1.0
2004-12-07,81.46,82.67,81.2,82.65,260400,39.959534630322,40.553090202415,39.8319937635913,40.5432793665126,530841.617557373,0.0,1.0
2004-12-08,82.35,82.54,81.7,81.71,202100,40.3961168279772,40.4893197690496,40.0772646611504,40.0821700791016,411993.436667991,0.0,1.0
2004-12-09,83.14,83.2,81.82,82.36,164200,40.7836448461205,40.8130773538276,40.1361296765646,40.4010222459283,334731.926278497,0.0,1.0
2004-12-10,84.35,84.46,82.89,83.05,154000,41.3772004182134,41.4311600156764,40.6610093973409,40.7394960845598,313938.591028554,0.0,1.0
2004-12-13,84.46,84.88,84.27,84.75,190400,41.4311600156764,41.637187569626,41.3379570746039,41.5734171362606,388142.257998939,0.0,1.0
2004-12-14,84.76,84.87,83.87,84.35,113500,41.5783225542118,41.6322821516748,41.1417403565567,41.3772004182134,231376.818712603,0.0,1.0
2004-12-15,85.11,85.14,84.12,84.76,117200,41.7500121825032,41.7647284363567,41.2643758053362,41.5783225542118,238919.499146406,0.0,1.0
2004-12-16,83.58,85.43,83.39,85.11,133300,40.9994832359724,41.906985556941,40.9062802949,41.7500121825032,271740.351844846,0.0,1.0
2004-12-17,84.5,84.65,82.68,83.5,161800,41.4507816874811,41.5243629567488,40.5579956203661,40.960239892363,329839.376807922,0.0,1.0
2004-12-20,83.61,84.3,83.39,84.1,151100,41.014199489826,41.3526733284575,40.9062802949,41.2545649694339,308026.760418276,0.0,1.0
2004-12-21,84.54,84.61,83.68,83.83,107900,41.4704033592858,41.5047412849441,41.0485374154843,41.122118684752,219960.869947929,0.0,1.0
2004-12-22,84.54,84.7,84.02,84.54,162600,41.4704033592858,41.5488900465047,41.2153216258244,41.4704033592858,331470.226631447,0.0,1.0
2004-12-23,83.55,84.81,83.55,84.79,66800,40.9847669821189,41.6028496439677,40.9847669821189,41.5930388080654,136175.960264334,0.0,1.0
2004-12-27,82.8,83.8,82.3,83.6,85500,40.6168606357803,41.1074024308984,40.3715897382212,41.0092940718748,174297.07488923,0.0,1.0
2004-12-28,83.2,83.2,82.71,82.85,116700,40.8130773538276,40.8130773538276,40.5727118742197,40.6413877255362,237900.218006703,0.0,1.0
2004-12-29,82.63,82.95,82.23,82.41,74100,40.9209965487535,41.0794706973146,40.7229038630522,40.8120455716178,149626.927895198,0.79,1.0
2004-12-30,82.5,82.95,82.47,82.53,89100,40.8566164259006,41.0794706973146,40.841759474473,40.8714733773282,179915.779695846,0.0,1.0
2004-12-31,83.8,83.8,82.5,82.5,206400,41.50041765443,41.50041765443,40.8566164259006,40.8566164259006,416774.600776908,0.0,1.0
2005-01-03,82.77,84.32,82.35,83.86,281100,40.990328988749,41.7579381458417,40.7823316687626,41.5301315572852,567613.082744132,0.0,1.0
2005-01-04,81.02,83.15,81.02,82.67,242100,40.1236734888057,41.1785170401653,40.1236734888057,40.9408058173237,488862.068062449,0.0,1.0
2005-01-05,78.09,80.93,77.19,80.93,444000,38.6726445660434,40.0791026345229,38.2269360232154,40.0791026345229,896550.013299163,0.0,1.0
2005-01-06,77.7,79.49,77.7,78.09,549100,38.4795041974846,39.3659689659981,38.4795041974846,38.6726445660434,1108773.90158237,0.0,1.0
2005-01-07,77.19,78.55,77.19,78.1,225700,38.2269360232154,38.9004511545999,38.2269360232154,38.6775968831859,455746.256760408,0.0,1.0
2005-01-10,75.8,76.85,75.76,76.65,536500,37.5385639404032,38.0585572403692,37.5187546718331,37.9595108975186,1083331.26606982,0.0,1.0
2005-01-11,74.54,75.9,74.46,75.81,281100,36.914571980444,37.5880871118286,36.8749534433038,37.5435162575458,567613.082744133,0.0,1.0
2005-01-12,73.58,74.66,72.91,74.54,406900,36.4391495347608,36.9739997861544,36.1073442862111,36.914571980444,821635.586512229,0.0,1.0
2005-01-13,73.38,74.5,72.78,73.2,388700,36.3401031919101,36.8947627118739,36.0429641633581,36.2509614833445,784885.112994111,0.0,1.0
2005-01-14,75.43,75.94,73.89,74.47,555900,37.3553282061295,37.6078963803987,36.5926713661794,36.8799057604463,1122504.84773199,0.0,1.0
2005-01-18,76.29,76.41,74.81,75.43,233900,37.7812274803874,37.8406552860978,37.0482845432924,37.3553282061295,472304.162411428,0.0,1.0
2005-01-19,76.36,77.43,75.82,76.3,204700,37.8158937003851,38.3457916346362,37.5484685746883,37.7861797975299,413341.864239502,0.0,1.0
2005-01-20,76.22,76.93,75.4,76.61,266800,37.7465612603896,38.0981757775095,37.3404712547019,37.9397016289484,538737.710694182,0.0,1.0
2005-01-21,76.01,76.93,75.46,76.0,171700,37.6425626003964,38.0981757775095,37.3701851575571,37.6376102832539,346706.390278078,0.0,1.0
2005-01-24,75.2,76.52,75.05,76.2,142200,37.2414249118512,37.8951307746656,37.1671401547132,37.7366566261046,287138.315070138,0.0,1.0
2005-01-25,73.0,75.88,73.0,75.38,249300,36.1519151404939,37.5781824775435,36.1519151404939,37.3305666204168,503400.71692676,0.0,1.0
2005-01-26,73.79,73.87,72.99,73.25,172000,36.543148194754,36.5827667318943,36.1469628233513,36.2757230690572,347312.16731409,0.0,1.0
2005-01-27,72.5,73.78,72.5,73.54,382100,35.9042992833672,36.5381958776115,35.9042992833672,36.4193402661907,771558.018201825,0.0,1.0
2005-01-28,72.01,72.69,71.25,72.6,502300,35.6616357433831,35.9983933090753,35.2852596405505,35.9538224547925,1014272.68396435,0.0,1.0
2005-01-31,71.95,72.8,70.93,72.26,400800,35.6319218405279,36.0528687976432,35.1267854919895,35.7854436719464,809318.120113298,0.0,1.0
2005-02-01,72.09,72.31,71.79,72.05,257200,35.7012542805233,35.8102052576591,35.5526847662473,35.6814450119532,519352.845541768,0.0,1.0
2005-02-02,73.7,73.75,71.9,71.95,635500,36.4985773404712,36.5233389261839,35.6071602548152,35.6319218405279,1283237.6879541,0.0,1.0
2005-02-03,73.64,74.31,73.11,73.95,126300,36.468863437616,36.8006686861658,36.2063906290617,36.6223852690346,255032.132161451,0.0,1.0
2005-02-04,75.15,75.15,73.68,73.85,193000,37.2166633261386,37.2166633261386,36.4886727061862,36.5728620976092,389716.559834996,0.0,1.0
2005-02-07,73.85,75.04,73.8,74.9,171300,36.5728620976092,37.1621878375707,36.5481005118965,37.0928553975752,345898.687563393,0.0,1.0
2005-02-08,73.85,74.28,73.75,73.95,185100,36.5728620976092,36.7858117347382,36.5233389261839,36.6223852690346,373764.431219989,0.0,1.0
2005-02-09,74.08,74.28,73.5,73.5,227100,36.6867653918875,36.7858117347382,36.3995309976206,36.3995309976206,458573.216261801,0.0,1.0
2005-02-10,74.74,74.78,73.67,74.08,194500,37.0136183232947,37.0334275918648,36.4837203890436,36.6867653918875,392745.445015061,0.0,1.0
2005-02-11,74.8,74.82,73.95,74.7,225300,37.0433322261499,37.053236860435,36.6223852690346,36.9938090547246,454938.554045724,0.0,1.0
2005-02-14,75.25,75.25,74.63,74.9,163400,37.2661864975639,37.2661864975639,36.9591428347268,37.0928553975752,329946.558948386,0.0,1.0
2005-02-15,75.12,75.85,74.99,75.17,253300,37.201806374711,37.5633255261159,37.137426251858,37.2265679604236,511477.744073599,0.0,1.0
2005-02-16,76.24,76.29,74.87,75.3,151300,37.7564658946747,37.7812274803874,37.0779984461476,37.2909480832766,305513.551829197,0.0,1.0
2005-02-17,76.17,76.7,76.04,76.25,166500,37.721799674677,37.9842724832312,37.657419551824,37.7614182118172,336206.254987186,0.0,1.0
2005-02-18,75.5,76.17,75.32,76.17,104100,37.3899944261272,37.721799674677,37.3008527175616,37.721799674677,210204.631496493,0.0,1.0
2005-02-22,72.7,75.4,72.7,75.4,196200,36.0033456262179,37.3404712547019,36.0033456262179,37.3404712547019,396178.181552468,0.0,1.0
2005-02-23,72.06,73.5,72.06,72.95,152100,35.6863973290957,36.3995309976206,35.6863973290957,36.1271535547812,307128.957258565,0.0,1.0
2005-02-24,72.06,72.45,71.8,72.06,139200,35.6863973290957,35.8795376976545,35.5576370833899,35.6863973290957,281080.544710008,0.0,1.0
2005-02-25,73.65,73.69,72.0,72.0,162600,36.4738157547586,36.4936250233287,35.6566834262405,35.6566834262405,328331.153519017,0.0,1.0
2005-02-28,72.08,73.52,71.64,73.4,211900,35.6963019633808,36.4094356319056,35.4784000091093,36.3500078261952,427880.513103812,0.0,1.0
2005-03-01,73.89,73.97,72.2,72.2,143000,36.5926713661794,36.6322899033196,35.7557297690912,35.7557297690912,288753.720499505,0.0,1.0
2005-03-02,73.4,73.9,72.74,73.9,184100,36.3500078261952,36.5976236833219,36.023154894788,36.5976236833219,371745.174433279,0.0,1.0
2005-03-03,73.5,74.23,73.41,73.7,193000,36.3995309976206,36.7610501490255,36.3549601433377,36.4985773404712,389716.559834996,0.0,1.0
2005-03-04,74.94,75.29,73.44,73.5,245700,37.1126646661454,37.285995766134,36.3698170947654,36.3995309976206,496131.392494604,0.0,1.0
2005-03-07,76.06,76.61,74.72,74.95,243300,37.6673241861091,37.9397016289484,37.0037136890096,37.1176169832879,491285.176206501,0.0,1.0
2005-03-08,75.46,75.96,75.03,75.96,103200,37.3701851575571,37.6178010146838,37.1572355204282,37.6178010146838,208387.300388454,0.0,1.0
2005-03-09,72.92,74.8,72.5,74.8,254600,36.1122966033536,37.0433322261499,35.9042992833672,37.0433322261499,514102.777896322,0.0,1.0
2005-03-10,73.4,73.64,72.31,72.93,136900,36.3500078261952,36.468863437616,35.8102052576591,36.1172489204962,276436.254100575,0.0,1.0
2005-03-11,72.44,73.3,72.31,73.3,133600,35.874585380512,36.3004846547699,35.8102052576591,36.3004846547699,269772.706704433,0.0,1.0
2005-03-14,74.05,74.05,72.43,72.44,69700,36.6719084404599,36.6719084404599,35.8696330633695,35.874585380512,140742.198033675,0.0,1.0
2005-03-15,73.89,75.18,73.74,74.3,181100,36.5926713661794,37.2315202775662,36.5183866090414,36.7957163690232,365687.404073149,0.0,1.0
2005-03-16,72.97,74.31,72.86,74.09,126800,36.1370581890663,36.8006686861658,36.0825827004984,36.69171770903,256041.760554806,0.0,1.0
2005-03-17,73.9,74.0,73.1,73.1,69600,36.5976236833219,36.6471468547472,36.2014383119192,36.2014383119192,140540.272355004,0.0,1.0
2005-03-18,73.15,74.5,72.5,74.5,215700,36.2261998976319,36.8947627118739,35.9042992833672,36.8947627118739,435553.688893309,0.0,1.0
2005-03-21,72.2,73.2,71.76,73.2,187200,35.7557297690912,36.2509614833445,35.5378278148197,36.2509614833445,378004.87047208,0.0,1.0
2005-03-22,71.1,73.15,70.76,72.4,150300,35.2109748834125,36.2261998976319,35.0425961005664,35.8547761119419,303494.295042487,0.0,1.0
2005-03-23,70.35,71.0,69.45,70.85,370400,34.8395510977225,35.1614517119872,34.3938425548945,35.0871669548492,747932.71379732,0.0,1.0
2005-03-24,70.51,71.8,70.5,70.9,132400,34.9187881720031,35.5576370833899,34.9138358548605,35.1119285405619,267349.598560381,0.0,1.0
2005-03-28,69.69,71.05,69.33,70.55,188600,34.5126981663153,35.1862132976999,34.3344147491841,34.9385974405732,380831.829973473,0.0,1.0
2005-03-29,69.11,69.65,68.56,68.88,347400,34.6266014605936,34.8971609279459,34.3510316327347,34.5113631689435,693363.28104053,0.81,1.0
2005-03-30,69.79,69.99,69.25,69.25,163200,34.9673059750373,35.0675131851678,34.6967465076849,34.6967465076849,325725.064668436,0.0,1.0
2005-03-31,69.1,70.51,68.73,69.89,165900,34.6215911000871,35.3280519315071,34.4362077613456,35.0174095801025,331113.898458906,0.0,1.0
2005-04-01,69.45,70.3,68.65,70.3,229100,34.7969537178154,35.2228343608701,34.3961248772935,35.2228343608701,457252.526443252,0.0,1.0
2005-04-04,69.57,69.7,68.5,69.7,190500,34.8570780438937,34.9222127304786,34.3209694696956,34.9222127304786,380212.161883193,0.0,1.0
2005-04-05,70.0,70.18,69.57,69.57,137800,35.0725235456743,35.1627100347918,34.8570780438937,34.8570780438937,275030.109750677,0.0,1.0
2005-04-06,70.17,70.69,70.01,70.25,112700,35.1576996742852,35.4182384206245,35.0775339061808,35.1977825583374,224933.91414297,0.0,1.0
2005-04-07,71.02,71.31,70.1,70.42,96600,35.5835803173399,35.7288807720291,35.1226271507396,35.2829586869484,192800.497836831,0.0,1.0
2005-04-08,70.89,71.4,70.48,70.85,208300,35.518445630755,35.7739740165878,35.3130208499875,35.4984041887289,415738.547612961,0.0,1.0
2005-04-11,71.0,71.05,70.26,70.93,108400,35.5735595963268,35.5986113988594,35.202792918844,35.5384870727811,216351.697365554,0.0,1.0
2005-04-12,72.23,72.23,70.5,71.0,153000,36.1898339386294,36.1898339386294,35.3230415710006,35.5735595963268,305367.248126658,0.0,1.0
2005-04-13,71.5,72.44,71.28,72.1,92300,35.824077621653,36.2950515092664,35.7138496905095,36.1246992520445,184218.281059416,0.0,1.0
2005-04-14,71.0,71.65,70.9,71.5,99400,35.5735595963268,35.8992330292509,35.5234559912616,35.824077621653,198388.918063986,0.0,1.0
2005-04-15,71.05,71.75,70.59,71.09,145600,35.5986113988594,35.9493366343162,35.3681348155593,35.6186528408855,290597.851812036,0.0,1.0
2005-04-18,71.3,71.65,70.25,71.2,92000,35.7238704115225,35.8992330292509,35.1977825583374,35.6737668064573,183619.521749364,0.0,1.0
2005-04-19,71.93,71.93,71.04,71.2,107400,36.0395231234336,36.0395231234336,35.5936010383529,35.6737668064573,214355.832998713,0.0,1.0
2005-04-20,70.75,71.8,70.59,71.6,145000,35.4483005836637,35.9743884368488,35.3681348155593,35.8741812267183,289400.333191931,0.0,1.0
2005-04-21,71.22,71.26,70.11,70.95,89300,35.6837875274704,35.7038289694964,35.1276375112461,35.5485077937942,178230.687958893,0.0,1.0
2005-04-22,71.93,71.93,70.58,71.19,100000,36.0395231234336,36.0395231234336,35.3631244550528,35.6687564459508,199586.436684091,0.0,1.0
2005-04-25,73.98,73.98,71.7,71.75,213700,37.0666470272712,37.0666470272712,35.9242848317835,35.9493366343162,426516.215193902,0.0,1.0
2005-04-26,73.79,74.43,73.66,73.97,103900,36.9714501776472,37.2921132500648,36.9063154910624,37.0616366667647,207370.30771477,0.0,1.0
2005-04-27,74.8,75.0,73.03,73.9,136200,37.4774965888063,37.5777037989368,36.5906627791514,37.026564143219,271836.726763731,0.0,1.0
2005-04-28,74.02,74.8,73.81,74.8,84500,37.0866884692973,37.4774965888063,36.9814708986603,37.4774965888063,168650.538998057,0.0,1.0
2005-04-29,75.95,75.95,73.75,74.27,145600,38.0536880470566,38.0536880470566,36.9514087356212,37.2119474819604,290597.851812036,0.0,1.0
2005-05-02,75.95,76.55,74.13,76.5,252800,38.0536880470566,38.3543096774481,37.1418024348691,38.3292578749155,504554.511937381,0.0,1.0
2005-05-03,74.64,75.71,74.29,75.7,204200,37.3973308207019,37.9334393949,37.2219682029735,37.9284290343935,407555.503708912,0.0,1.0
2005-05-04,74.75,75.45,74.35,74.4,170900,37.4524447862736,37.8031700217304,37.2520303660126,37.2770821685453,341093.220293111,0.0,1.0
2005-05-05,77.07,77.1,74.75,74.75,254900,38.6148484237874,38.629879505307,37.4524447862736,37.4524447862736,508745.827107747,0.0,1.0
2005-05-06,77.6,78.57,76.21,76.82,318300,38.8803975306332,39.3664024997661,38.1839574202263,38.4895894111243,635283.627965461,0.0,1.0
2005-05-09,79.2,79.3,77.7,77.75,252500,39.6820552116772,39.7321588167425,38.9305011356985,38.9555529382311,503955.752627329,0.0,1.0
2005-05-10,79.25,79.38,78.5,78.95,161600,39.7071070142098,39.7722417007947,39.3313299762205,39.5567961990141,322531.681681491,0.0,1.0
2005-05-11,79.65,79.99,78.43,79.25,176500,39.9075214344708,40.0778736916927,39.2962574526748,39.7071070142098,352270.06074742,0.0,1.0
2005-05-12,79.11,79.8,78.75,79.45,293400,39.6369619671185,39.9826768420687,39.4565889888836,39.8073142243403,585586.605231122,0.0,1.0
2005-05-13,78.53,79.42,78.18,79.32,179400,39.3463610577401,39.7922831428208,39.1709984400117,39.7421795377555,358058.067411258,0.0,1.0
2005-05-16,79.35,79.59,78.73,78.78,217500,39.7572106192751,39.8774592714317,39.4465682678706,39.4716200704032,434100.499787897,0.0,1.0
2005-05-17,79.78,79.92,78.42,79.1,102500,39.9726561210557,40.042801168147,39.2912470921683,39.631951606612,204576.097601193,0.0,1.0
2005-05-18,80.6,80.7,79.61,80.0,167200,40.3835056825907,40.433609287656,39.8874799924447,40.0828840521992,333708.522135799,0.0,1.0
2005-05-19,81.37,81.9,80.19,80.35,185800,40.7693034415931,41.0348525484389,40.1780809018232,40.2582466699276,370831.59935904,0.0,1.0
2005-05-20,82.28,82.28,80.8,81.36,178400,41.2252462476869,41.2252462476869,40.4837128927212,40.7642930810866,356062.203044417,0.0,1.0
2005-05-23,81.5,82.57,81.45,82.11,132500,40.834438128178,41.3705467023761,40.8093863256453,41.140070119076,264452.02860642,0.0,1.0
2005-05-24,80.4,81.5,80.1,81.0,119200,40.2832984724602,40.834438128178,40.1329876572645,40.5839201028517,237907.032527436,0.0,1.0
2005-05-25,79.05,80.33,78.66,80.3,112300,39.6068998040793,40.2482259489145,39.4114957443249,40.233194867395,224135.568396234,0.0,1.0
2005-05-26,78.29,79.85,77.84,79.3,175500,39.2261124055835,40.0077286446013,39.0006461827898,39.7321588167425,350274.196380579,0.0,1.0
2005-05-27,78.9,79.0,78.15,78.64,94200,39.5317443964815,39.5818480015467,39.1559673584921,39.4014750233118,188010.423356413,0.0,1.0
2005-05-31,80.0,80.0,78.83,78.84,252900,40.0828840521992,40.0828840521992,39.4966718729358,39.5016822334423,504754.098374065,0.0,1.0
2005-06-01,80.27,81.03,79.7,80.15,171000,40.2181637858754,40.5989511843713,39.9325732370035,40.1580394597971,341292.806729795,0.0,1.0
2005-06-02,80.23,80.86,80.0825,80.19,105100,40.1981223438493,40.5137750557604,40.124219526378,40.1780809018232,209765.344954979,0.0,1.0
2005-06-03,79.78,81.7,79.78,80.34,174200,39.9726561210557,40.9346453383084,39.9726561210557,40.2532363094211,347679.572703685,0.0,1.0
2005-06-06,80.35,80.58,79.89,79.89,171500,40.2582466699276,40.3734849615777,40.0277700866274,40.0277700866274,342290.738913215,0.0,1.0
2005-06-07,81.6,82.13,80.75,81.0,191100,40.8845417332432,41.150090840089,40.4586610901886,40.5839201028517,381409.680503297,0.0,1.0
2005-06-08,82.35,82.81,81.85,81.97,153800,41.2603187712326,41.4907953545327,41.0098007459063,41.0699250719846,306963.939620131,0.0,1.0
2005-06-09,82.39,83.2,81.84,81.85,165100,41.2803602132587,41.6861994142872,41.0047903853998,41.0098007459063,329517.206965433,0.0,1.0
2005-06-10,83.65,83.73,82.4,82.64,192200,41.9116656370808,41.951748521133,41.2853705737652,41.4056192259218,383605.131306822,0.0,1.0
2005-06-13,84.39,84.4,83.05,83.35,195700,42.2824323145636,42.2874426750702,41.6110440066893,41.761354821885,390590.656590766,0.0,1.0
2005-06-14,84.94,84.96,84.4,84.4,168600,42.5580021424225,42.5680228634356,42.2874426750702,42.2874426750702,336502.732249377,0.0,1.0
2005-06-15,84.97,85.1,84.3,84.94,196000,42.5730332239421,42.6381679105269,42.2373390700049,42.5580021424225,391189.415900817,0.0,1.0
2005-06-16,84.96,85.2,84.53,84.94,111400,42.5680228634356,42.6882715155922,42.352577361655,42.5580021424225,222339.290466077,0.0,1.0
2005-06-17,84.49,85.37,84.36,85.0,359700,42.3325359196289,42.7734476442031,42.2674012330441,42.5880643054617,717912.412752673,0.0,1.0
2005-06-20,84.6,85.3,84.47,84.47,143800,42.3876498852007,42.7383751206574,42.3225151986158,42.3225151986158,287005.295951722,0.0,1.0
2005-06-21,84.54,84.87,84.1,84.61,149200,42.3575877221615,42.5229296188768,42.1371318598744,42.3926602457072,297782.963532663,0.0,1.0
2005-06-22,85.15,85.15,84.39,85.0,169500,42.6632197130595,42.6632197130595,42.2824323145636,42.5880643054617,338299.010179534,0.0,1.0
2005-06-23,85.3,85.85,85.08,85.14,208400,42.7383751206574,43.0139449485163,42.6281471895139,42.658209352553,415938.134049645,0.0,1.0
2005-06-24,85.2,86.13,84.5,85.72,672600,42.6882715155922,43.154235042699,42.3375462801354,42.9488102619315,1342418.37313719,0.0,1.0
2005-06-27,84.31,85.25,83.97,85.25,331600,42.2423494305114,42.7133233181248,42.0719971732896,42.7133233181248,661828.624044445,0.0,1.0
2005-06-28,83.27,84.15,82.7,84.1,331500,42.1271111388614,42.5723117849788,41.8387425385353,42.5470162937221,655255.113720244,0.81,1.0
2005-06-29,83.2,83.75,83.0,83.27,142100,42.091697451102,42.3699478549254,41.9905154860753,42.1271111388614,280880.095504214,0.0,1.0
2005-06-30,83.06,83.75,82.07,83.4,131200,42.0208700755834,42.3699478549254,41.5200193487012,42.1928794161287,259334.753906775,0.0,1.0
2005-07-01,84.02,84.23,83.26,83.26,88800,42.5065435077114,42.6127845709895,42.12205204061,42.12205204061,175525.351729586,0.0,1.0
2005-07-05,85.0,85.3,83.57,83.57,119600,43.0023351363422,43.1541080838823,42.2788840864014,42.2788840864014,236405.766518677,0.0,1.0
2005-07-06,84.97,85.59,84.71,84.94,98800,42.9871578415882,43.300821933171,42.8556212870535,42.9719805468342,195291.720167602,0.0,1.0
2005-07-07,85.38,85.42,84.25,84.3,86500,43.1945808698929,43.2148172628983,42.6229027674921,42.6481982587488,170979.086988842,0.0,1.0
2005-07-08,87.25,87.6,85.09,85.5,85600,44.1406322428925,44.3177006816892,43.0478670206042,43.2552900489089,169200.113829421,0.0,1.0
2005-07-11,88.95,89.26,87.65,87.9,154300,45.0006789456193,45.1575109914107,44.3429961729458,44.4694736292292,304995.064998594,0.0,1.0
2005-07-12,89.33,89.7,88.91,88.91,106600,45.19292467917,45.3801113144694,44.980442552614,44.980442552614,210709.487549255,0.0,1.0
2005-07-13,88.65,89.4,88.46,89.0,86300,44.8489059980793,45.2283383669293,44.7527831313039,45.025974436876,170583.759620082,0.0,1.0
2005-07-14,87.3,89.3,86.8,89.25,144900,44.1659277341491,45.177747384416,43.9129728215824,45.1524518931593,286414.678666858,0.0,1.0
2005-07-15,87.5,87.53,86.54,87.32,44800,44.2671096991758,44.2822869939298,43.7814362670477,44.1760459306518,88553.3306023137,0.0,1.0
2005-07-18,87.57,88.12,86.98,87.37,42300,44.3025233869352,44.5807737907585,44.0040365901064,44.2013414219085,83611.7384928094,0.0,1.0
2005-07-19,88.7,88.76,87.8,87.8,33900,44.8742014893359,44.904556078844,44.4188826467159,44.4188826467159,67007.9890048758,0.0,1.0
2005-07-20,89.75,89.76,88.43,88.55,125700,45.4054068057261,45.4104659039774,44.7376058365499,44.7983150155659,248463.251265866,0.0,1.0
2005-07-21,88.3,89.91,88.29,89.6,132600,44.6718375592826,45.4863523777474,44.6667784610312,45.329520331956,262102.045488098,0.0,1.0
2005-07-22,89.09,89.1,88.35,88.55,54400,45.071506321138,45.0765654193893,44.6971330505392,44.7983150155659,107529.044302809,0.0,1.0
2005-07-25,89.98,89.99,89.05,89.09,54300,45.5217660655067,45.5268251637581,45.0512699281326,45.071506321138,107331.380618429,0.0,1.0
2005-07-26,91.44,91.5,89.98,90.0,97700,46.2603944102016,46.2907489997096,45.5217660655067,45.5318842620094,193117.41963942,0.0,1.0
2005-07-27,91.6,92.1,91.12,91.44,122600,46.3413399822229,46.5942948947896,46.0985032661589,46.2603944102016,242335.677050082,0.0,1.0
2005-07-28,92.6,93.14,91.61,91.63,39500,46.8472498073563,47.1204411129284,46.3463990804742,46.3565172769769,78077.155330165,0.0,1.0
2005-07-29,91.86,92.85,91.85,92.4,50800,46.4728765367576,46.9737272636397,46.4678174385063,46.7460678423297,100413.151665123,0.0,1.0
2005-08-01,92.25,92.25,91.2,91.86,68200,46.6701813685596,46.6701813685596,46.1389760521695,46.4728765367576,134806.632747272,0.0,1.0
2005-08-02,92.85,92.856,92.08,92.25,227200,46.9737272636397,46.9767627225905,46.584176698287,46.6701813685596,449091.890911733,0.0,1.0
2005-08-03,92.17,92.65,91.73,92.35,84900,46.629708582549,46.872545298613,46.4071082594903,46.720772351073,167816.468038759,0.0,1.0
2005-08-04,91.95,92.6,91.38,92.0,300600,46.5184084210196,46.8472498073563,46.2300398206936,46.5437039122763,594177.035246774,0.0,1.0
2005-08-05,86.8,90.2,86.42,89.95,441400,43.9129728215824,45.6330662270361,43.7207270880317,45.5065887707527,872487.502854046,0.0,1.0
2005-08-08,83.4,85.7,82.86,85.5,245400,42.1928794161287,43.3564720139356,41.9196881105567,43.2552900489089,485066.681468924,0.0,1.0
2005-08-09,84.0,85.27,83.3,83.65,246600,42.4964253112088,43.1389307891283,42.1422884336154,42.3193568724121,487438.645681485,0.0,1.0
2005-08-10,84.5,86.1,84.22,84.75,453600,42.7493802237755,43.558835943989,42.6077254727381,42.8758576800589,896602.472348425,0.0,1.0
2005-08-11,86.49,86.5,84.32,84.36,187000,43.756140775791,43.7611998740424,42.6583164552515,42.6785528482568,369631.089790908,0.0,1.0
2005-08-12,85.83,86.67,85.4,86.0,107500,43.422240291203,43.8472045443151,43.2046990663956,43.5082449614757,212488.460708677,0.0,1.0
2005-08-15,86.55,87.75,85.3,85.68,84600,43.7864953652991,44.3935871554592,43.1541080838823,43.346353817433,167223.476985619,0.0,1.0
2005-08-16,87.99,88.17,86.0,86.0,120400,44.5150055134912,44.6060692820152,43.5082449614757,43.5082449614757,237987.075993718,0.0,1.0
2005-08-17,86.45,87.94,86.42,87.3,154000,43.7359043827857,44.4897100222345,43.7207270880317,44.1659277341491,304402.073945453,0.0,1.0
2005-08-18,86.57,86.62,85.62,86.46,124000,43.7966135618017,43.8219090530584,43.315999227925,43.740963481037,245102.968631404,0.0,1.0
2005-08-19,86.0,86.57,85.61,86.57,59500,43.5082449614757,43.7966135618017,43.3109401296736,43.7966135618017,117609.892206198,0.0,1.0
2005-08-22,85.87,86.5,85.63,86.0,74600,43.4424766842083,43.7611998740424,43.3210583261763,43.5082449614757,147457.108547603,0.0,1.0
2005-08-23,86.48,86.56,85.93,85.97,130300,43.7510816775397,43.7915544635504,43.4728312737163,43.4930676667217,257555.780747354,0.0,1.0
2005-08-24,86.7,87.17,86.0,86.0,160200,43.8623818390691,44.1001594568818,43.5082449614757,43.5082449614757,316657.222377023,0.0,1.0
2005-08-25,87.15,87.33,85.85,86.82,120400,44.0900412603791,44.1811050289031,43.4323584877056,43.9230910180851,237987.075993718,0.0,1.0
2005-08-26,86.6,87.3,86.25,87.17,108500,43.8117908565557,44.1659277341491,43.634722417759,44.1001594568818,214465.097552478,0.0,1.0
2005-08-29,86.49,86.65,85.75,86.35,109100,43.756140775791,43.8370863478124,43.3817675051923,43.6853134002724,215651.079658759,0.0,1.0
2005-08-30,85.98,86.41,85.68,86.33,114600,43.498126764973,43.7156679897804,43.346353817433,43.6751952037697,226522.582299668,0.0,1.0
2005-08-31,87.95,87.96,85.98,85.98,211500,44.4947691204859,44.4998282187372,43.498126764973,43.498126764973,418058.692464047,0.0,1.0
2005-09-01,89.1,90.57,87.71,87.9,120400,45.0765654193893,45.8202528623355,44.3733507624538,44.4694736292292,237987.075993718,0.0,1.0
2005-09-02,88.15,89.5,87.92,89.1,104200,44.5959510855126,45.2789293494427,44.4795918257319,45.0765654193893,205965.559124131,0.0,1.0
2005-09-06,90.99,91.09,87.8,88.0,101200,46.0327349888915,46.0833259714049,44.4188826467159,44.5200646117425,200035.648592726,0.0,1.0
2005-09-07,90.02,90.79,89.7,90.79,54500,45.5420024585121,45.9315530238648,45.3801113144694,45.9315530238648,107726.70798719,0.0,1.0
2005-09-08,90.37,90.66,89.7,89.7,59800,45.7190708973088,45.8657847465975,45.3801113144694,45.3801113144694,118202.883259338,0.0,1.0
2005-09-09,90.88,90.94,90.02,90.38,53000,45.9770849081268,46.0074394976348,45.5420024585121,45.7241299955601,104761.752721487,0.0,1.0
2005-09-12,90.8,91.0,90.3,90.7,55900,45.9366121221162,46.0377940871428,45.6836572095494,45.8860211396028,110493.999568512,0.0,1.0
2005-09-13,90.06,90.79,89.69,90.65,62000,45.5622388515174,45.9315530238648,45.375052216218,45.8607256483461,122551.484315702,0.0,1.0
2005-09-14,90.17,90.49,89.46,90.06,75300,45.6178889322821,45.7797800763248,45.2586929564374,45.5622388515174,148840.754338264,0.0,1.0
2005-09-15,90.74,90.75,90.15,90.15,47100,45.9062575326082,45.9113166308595,45.6077707357794,45.6077707357794,93099.5953430573,0.0,1.0
2005-09-16,90.59,90.97,89.87,90.97,94200,45.8303710588381,46.0226167923888,45.4661159847421,46.0226167923888,186199.190686115,0.0,1.0
2005-09-19,90.2,91.61,89.87,90.84,54800,45.6330662270361,46.3463990804742,45.4661159847421,45.9568485151215,108319.69904033,0.0,1.0
2005-09-20,89.8,90.61,89.6,90.0,65400,45.4307022969827,45.8404892553408,45.329520331956,45.5318842620094,129272.049584628,0.0,1.0
2005-09-21,88.17,89.74,88.16,89.6,96800,44.6060692820152,45.4003477074747,44.6010101837639,45.329520331956,191338.446479999,0.0,1.0
2005-09-22,89.25,89.85,86.54,88.17,86400,45.1524518931593,45.4559977882394,43.7814362670477,44.6060692820152,170781.423304462,0.0,1.0
2005-09-23,88.99,89.37,88.2,89.1,219400,45.0209153386246,45.2131610721753,44.6212465767692,45.0765654193893,433674.123530081,0.0,1.0
2005-09-26,89.45,89.75,89.13,89.13,51800,45.253633858186,45.4054068057261,45.0917427141433,45.0917427141433,102389.788508925,0.0,1.0
2005-09-27,89.65,89.65,88.0,89.45,103500,45.3548158232127,45.3548158232127,44.5200646117425,45.253633858186,204581.91333347,0.0,1.0
2005-09-28,86.9,89.2,86.81,88.82,75700,44.3733507624538,45.547789275154,44.3273944728264,45.3537516078383,148249.566169031,0.81,1.0
2005-09-29,89.01,89.02,85.9,87.0,102700,45.4507704414962,45.4558766958992,43.8627253221494,44.4244133064843,201125.897563533,0.0,1.0
2005-09-30,90.0,90.32,88.8,89.0,73300,45.9562896273975,46.1196897682949,45.3435390990322,45.4456641870931,143549.447822853,0.0,1.0
2005-10-03,90.5,90.77,88.95,90.15,66000,46.2116023475497,46.3494712164319,45.4201329150779,46.0328834434432,129253.254519895,0.0,1.0
2005-10-04,89.9,90.43,89.69,90.35,168000,45.9052270833671,46.1758585667284,45.7979957409032,46.1350085315041,329008.284232459,0.0,1.0
2005-10-05,87.6,89.65,87.38,89.65,124700,44.7307885706669,45.777570723291,44.6184509738,45.777570723291,244210.315736831,0.0,1.0
2005-10-06,87.15,87.82,86.25,87.4,105800,44.5010071225299,44.8431261675339,44.041444226256,44.6286634826061,207196.88376068,0.0,1.0
2005-10-07,85.0,87.07,84.53,87.0,159000,43.4031624258755,44.4601570873056,43.1631684689324,44.4244133064843,311382.840434291,0.0,1.0
2005-10-10,83.74,85.0,83.62,84.75,69800,42.7597743710919,43.4031624258755,42.6984993182554,43.2755060657993,136695.10856801,0.0,1.0
2005-10-11,82.2,84.49,81.71,83.95,254500,41.9734111930231,43.1427434513202,41.7232047272739,42.8670057135558,498408.38295929,0.0,1.0
2005-10-12,81.43,82.09,80.35,82.09,161100,41.5802296039887,41.9172423945896,41.0287541284599,41.9172423945896,315495.443987197,0.0,1.0
2005-10-13,81.21,82.57,80.83,81.23,122600,41.4678920071217,42.1623426059357,41.273854339806,41.4781045159278,240097.712183925,0.0,1.0
2005-10-14,83.0,83.14,82.0,82.25,120200,42.3819115452666,42.4533991069092,41.8712861049622,41.9989424650383,235397.593837747,0.0,1.0
2005-10-17,83.85,84.01,82.6,82.9,198500,42.8159431695254,42.8976432399741,42.1776613691448,42.3308490012362,388738.954881804,0.0,1.0
2005-10-18,82.89,84.51,82.88,83.85,87900,42.3257427468331,43.1529559601263,42.3206364924301,42.8159431695254,172141.834428769,0.0,1.0
2005-10-19,84.7,84.71,82.21,82.81,104000,43.2499747937841,43.2550810481872,41.9785174474261,42.2848927116088,203671.795001046,0.0,1.0
2005-10-20,84.0,84.56,83.7,84.45,165100,42.892536985571,43.1784872321415,42.7393493534797,43.122318433708,323328.974564161,0.0,1.0
2005-10-21,85.25,85.58,84.13,84.25,123100,43.5308187859516,43.699325181252,42.9589182928106,43.0201933456471,241076.903506045,0.0,1.0
2005-10-24,87.39,87.51,85.99,86.0,81800,44.623557228203,44.6848322810395,43.9086816117768,43.9137878661799,160195.7002989,0.0,1.0
2005-10-25,87.4,88.03,85.41,86.75,966100,44.6286634826061,44.9503575099978,43.6125188564003,44.2967569464082,1891993.47260106,0.0,1.0
2005-10-26,87.19,87.86,86.54,86.6,283800,44.5214321401421,44.8635511851461,44.1895256039443,44.2201631303625,555788.994435546,0.0,1.0
2005-10-27,86.82,87.45,86.78,87.17,407700,44.3325007272295,44.6541947546213,44.3120757096173,44.511219631336,798432.604056984,0.0,1.0
2005-10-28,88.16,88.17,86.86,86.91,266100,45.0167388172374,45.0218450716404,44.3529257448417,44.3784570168569,521125.621632484,0.0,1.0
2005-10-31,89.88,89.93,88.4,88.4,119100,45.895014574561,45.9205458465762,45.1392889229105,45.1392889229105,233243.372929082,0.0,1.0
2005-11-01,88.82,89.79,87.68,88.8,214800,45.3537516078383,45.8490582849336,44.7716386058913,45.3435390990322,420660.59198293,0.0,1.0
2005-11-02,90.1,90.12,88.31,88.7,107800,46.007352171428,46.0175646802341,45.0933326332831,45.2924765550018,211113.649049161,0.0,1.0
2005-11-03,89.8,90.77,89.56,90.35,67100,45.8541645393367,46.3494712164319,45.7316144336636,46.1350085315041,131407.475428559,0.0,1.0
2005-11-04,89.94,89.97,88.25,89.55,77700,45.9256521009793,45.9409708641884,45.0626951068648,45.7265081792605,152166.331457512,0.0,1.0
2005-11-07,89.39,90.0,89.34,89.5,73600,45.6448081088118,45.9562896273975,45.6192768367966,45.7009769072453,144136.962616125,0.0,1.0
2005-11-08,88.2,88.81,88.05,88.39,121100,45.0371638348496,45.3486453534353,44.9605700188039,45.1341826685074,237160.138217564,0.0,1.0
2005-11-09,89.29,90.41,88.1,88.1,120700,45.5937455647814,46.1656460579223,44.9861012908191,44.9861012908191,236376.785159868,0.0,1.0
2005-11-10,91.25,91.65,88.8,89.05,209300,46.5945714277781,46.7988216038998,45.3435390990322,45.4711954591083,409889.487439604,0.0,1.0
2005-11-11,91.89,91.9,91.05,91.5,92900,46.9213717095729,46.9264779639759,46.4924463397172,46.7222277878542,181933.747649973,0.0,1.0
2005-11-14,92.35,92.46,91.67,91.69,105900,47.1562594121129,47.2124282105464,46.8090341127059,46.819246621512,207392.722025103,0.0,1.0
2005-11-15,91.94,92.46,91.7,92.32,75900,46.9469029815881,47.2124282105464,46.824352875915,47.1409406489038,148641.242697879,0.0,1.0
2005-11-16,90.85,92.5,90.67,92.5,210100,46.3903212516563,47.2328532281586,46.2984086724015,47.2328532281586,411456.193554997,0.0,1.0
2005-11-17,91.75,91.8,90.55,91.1,208300,46.8498841479303,46.8754154199455,46.237133619565,46.5179776117324,407931.104795364,0.0,1.0
2005-11-18,92.16,92.16,91.35,91.9,93700,47.0592405784551,47.0592405784551,46.6456339718085,46.9264779639759,183500.453765365,0.0,1.0
2005-11-21,92.23,92.49,91.3,92.0,237700,47.0949843592764,47.2277469737555,46.6201026997933,46.9775405080064,465507.554536044,0.0,1.0
2005-11-22,92.47,92.76,91.85,92.1,254900,47.2175344649494,47.3656158426377,46.9009466919607,47.0286030520368,499191.736016987,0.0,1.0
2005-11-23,92.45,92.78,92.0175,92.22,124700,47.2073219561434,47.3758283514438,46.9864764532117,47.0898781048733,244210.315736831,0.0,1.0
2005-11-25,92.93,93.1,91.91,92.45,19900,47.4524221674895,47.5392284923412,46.931584218379,47.2073219561434,38971.8146203924,0.0,1.0
2005-11-28,91.9,93.0,91.8,93.0,138300,46.9264779639759,47.4881659483108,46.8754154199455,47.4881659483108,270844.319698506,0.0,1.0
2005-11-29,92.08,92.08,91.54,91.9,322800,47.0183905432307,47.0183905432307,46.7426528054663,46.9264779639759,632165.917560939,0.0,1.0
2005-11-30,91.7,92.38,91.15,92.15,207100,46.824352875915,47.171578175322,46.5435088837476,47.054134324052,405581.045622275,0.0,1.0
2005-12-01,92.02,92.25,91.3,91.95,144500,46.9877530168125,47.1051968680825,46.6201026997933,46.9520092359911,282986.292092799,0.0,1.0
2005-12-02,92.03,92.2,91.06,92.1,73500,46.9928592712155,47.0796655960673,46.4975525941202,47.0286030520368,143941.124351701,0.0,1.0
2005-12-05,91.88,92.06,90.89,91.78,136200,46.9162654551698,47.0081780344246,46.4107462692685,46.8652029111394,266731.716145601,0.0,1.0
2005-12-06,92.41,92.64,92.0,92.0,121700,47.1868969385312,47.3043407898012,46.9775405080064,46.9775405080064,238335.167804108,0.0,1.0
2005-12-07,92.25,92.61,91.81,92.6,152500,47.1051968680825,47.2890220265921,46.8805216743485,47.283915772189,298653.353246726,0.0,1.0
2005-12-08,92.09,92.92,91.3,92.45,130000,47.0234967976338,47.4473159130864,46.6201026997933,47.2073219561434,254589.743751307,0.0,1.0
2005-12-09,92.18,92.45,91.51,92.2,39600,47.0694530872612,47.2073219561434,46.7273340422572,47.0796655960673,77551.9527119366,0.0,1.0
2005-12-12,92.1,92.43,91.75,92.4,95300,47.0286030520368,47.1971094473373,46.8498841479303,47.1817906841281,186633.865996151,0.0,1.0
2005-12-13,92.37,92.45,91.7,92.1,133400,47.166471920919,47.2073219561434,46.824352875915,47.0286030520368,261248.244741726,0.0,1.0
2005-12-14,92.17,93.0,91.82,92.25,85400,47.0643468328581,47.4881659483108,46.8856279287516,47.1051968680825,167245.877818167,0.0,1.0
2005-12-15,91.53,92.75,91.26,92.42,141700,46.7375465510633,47.3605095882347,46.5996776821811,47.1920031929342,277502.820688925,0.0,1.0
2005-12-16,91.3,91.6,91.11,91.28,161800,46.6201026997933,46.7732903318846,46.5230838661354,46.6098901909872,316866.311838165,0.0,1.0
2005-12-19,90.69,91.2,90.45,91.2,138400,46.3086211812076,46.5690401557628,46.1860710755345,46.5690401557628,271040.15796293,0.0,1.0
2005-12-20,91.0,91.48,90.61,90.69,115000,46.466915067702,46.7120152790481,46.2677711459832,46.3086211812076,225214.004087695,0.0,1.0
2005-12-21,91.65,91.86,90.75,90.75,97000,46.7988216038998,46.9060529463638,46.3392587076258,46.3392587076258,189963.11649136,0.0,1.0
2005-12-22,92.04,92.14,90.94,91.55,75600,46.9979655256185,47.049028069649,46.4362775412837,46.7477590598694,148053.727904607,0.0,1.0
2005-12-23,93.15,93.29,92.25,92.25,172300,47.5647597643565,47.6362473259991,47.1051968680825,47.1051968680825,337429.329602694,0.0,1.0
2005-12-27,92.75,93.44,92.6,93.33,151900,47.3605095882347,47.7128411420447,47.283915772189,47.6566723436112,297478.323660181,0.0,1.0
2005-12-28,92.77,92.78,92.17,92.19,127000,47.7843287036874,47.7894795421808,47.4752783940807,47.4855800710676,246561.797970614,0.81,1.0
2005-12-29,91.94,93.16,91.75,92.82,83600,47.3568091087314,47.9852114049317,47.258943177356,47.8100828961546,162303.671734987,0.0,1.0
2005-12-30,92.2,92.35,91.81,91.94,134900,47.490730909561,47.5679934869627,47.2898482083167,47.3568091087314,261899.106663275,0.0,1.0
2006-01-03,94.42,94.86,92.1,92.45,149500,48.6342170551057,48.8608539488173,47.4392225246266,47.6195018718971,290244.006272495,0.0,1.0
2006-01-04,95.15,95.26,94.17,94.17,66200,49.0102282651272,49.0668874885551,48.5054460927696,48.5054460927696,128522.763981533,0.0,1.0
2006-01-05,96.0,96.12,95.0,95.15,99800,49.44804953707,49.5098595989914,48.9329656877255,49.0102282651272,193754.861712341,0.0,1.0
2006-01-06,96.0,96.37,95.07,96.22,170500,49.44804953707,49.6386305613275,48.9690215571797,49.5613679839258,331014.06735425,0.0,1.0
2006-01-09,96.39,96.39,94.74,94.8,297300,49.6489322383144,49.6489322383144,48.799043886896,48.8299489178566,577187.579028848,0.0,1.0
2006-01-10,97.3,97.7,95.98,96.14,227600,50.1176585412178,50.3236920809556,49.4377478600831,49.5201612759783,441869.804867023,0.0,1.0
2006-01-11,97.79,98.859,97.2,98.8,250800,50.3700496273966,50.9206742623459,50.0661501562834,50.8902843152346,486911.015204962,0.0,1.0
2006-01-12,97.95,97.95,97.02,97.65,97200,50.4524630432918,50.4524630432918,49.9734350634014,50.2979378884884,188707.139864124,0.0,1.0
2006-01-13,97.0,97.86,96.21,97.86,81500,49.9631333864145,50.4061054968508,49.5562171454324,50.4061054968508,158226.665626812,0.0,1.0
2006-01-17,97.3,97.3,96.16,96.82,73700,50.1176585412178,50.1176585412178,49.5304629529651,49.8704182935325,143083.50008216,0.0,1.0
2006-01-18,96.3,97.42,96.17,97.05,66300,49.6025746918734,50.1794686031392,49.5356137914586,49.9888875788817,128716.907129541,0.0,1.0
2006-01-19,98.35,98.36,96.3,96.3,51300,50.6584965830295,50.663647421523,49.6025746918734,49.6025746918734,99595.4349282877,0.0,1.0
2006-01-20,97.55,98.62,97.51,98.33,83400,50.246429503554,50.7975692223526,50.2258261495802,50.6481949060427,161915.38543897,0.0,1.0
2006-01-23,97.9,98.14,97.25,97.69,75100,50.4267088508245,50.5503289746672,50.0919043487506,50.3185412424622,145801.504154277,0.0,1.0
2006-01-24,99.17,99.25,98.15,98.15,145900,51.080865339492,51.1220720474396,50.5554798131607,50.5554798131607,283254.852944194,0.0,1.0
2006-01-25,98.97,99.49,98.91,99.17,172800,50.9778485696231,51.2456921712823,50.9469435386625,51.080865339492,335479.359758443,0.0,1.0
2006-01-26,99.15,99.6,98.58,99.6,99400,51.0705636625051,51.3023513947101,50.7769658683788,51.3023513947101,192978.289120308,0.0,1.0
2006-01-27,100.0,100.47,99.23,99.4,94900,51.5083849344479,51.7504743436398,51.1117703704527,51.1993346248413,184241.847459932,0.0,1.0
2006-01-30,98.62,100.08,98.56,100.0,108000,50.7975692223526,51.5495916423955,50.7666641913919,51.5083849344479,209674.599849026,0.0,1.0
2006-01-31,99.38,99.83,98.38,98.45,338200,51.1890329478544,51.4208206800594,50.6739490985099,50.710004967964,656592.126564266,0.0,1.0
2006-02-01,99.93,100.4,99.05,99.2,115300,51.4723290649938,51.7144184741857,51.0190552775707,51.0963178549724,223847.049653637,0.0,1.0
2006-02-02,100.0,100.14,99.09,99.1,80300,51.5083849344479,51.5804966733562,51.0396586315445,51.0448094700379,155896.947850712,0.0,1.0
2006-02-03,98.54,99.5,97.75,99.5,95500,50.756362514405,51.2508430097757,50.3494462734229,51.2508430097757,185406.706347982,0.0,1.0
2006-02-06,99.32,99.32,98.3,98.3,111300,51.1581279168937,51.1581279168937,50.6327423905623,50.6327423905623,216081.323733302,0.0,1.0
2006-02-07,98.5,99.74,98.5,99.45,99900,50.7357591604312,51.3744631336184,50.7357591604312,51.2250888173085,193949.00486035,0.0,1.0
2006-02-08,97.85,98.66,96.94,98.66,142700,50.4009546583573,50.8181725763263,49.9322283554538,50.8181725763263,277042.272207927,0.0,1.0
2006-02-09,97.4,98.76,97.15,97.6,108900,50.1691669261523,50.8696809612608,50.0403959638162,50.2721836960212,211421.888181102,0.0,1.0
2006-02-10,99.0,99.0,97.25,97.25,77400,50.9933010851035,50.9933010851035,50.0919043487506,50.0919043487506,150266.796558469,0.0,1.0
2006-02-13,98.4,99.06,97.95,98.9,112800,50.6842507754968,51.0242061160641,50.4524630432918,50.941792700169,218993.470953428,0.0,1.0
2006-02-14,98.4,98.6,97.24,98.37,131600,50.6842507754968,50.7872675453657,50.0867535102572,50.6687982600164,255492.382778999,0.0,1.0
2006-02-15,99.5,99.5,97.95,98.3,302100,51.2508430097757,51.2508430097757,50.4524630432918,50.6327423905623,586506.450133249,0.0,1.0
2006-02-16,99.95,100.1,99.3,99.5,80100,51.4826307419807,51.5598933193824,51.1478262399068,51.2508430097757,155508.661554695,0.0,1.0
2006-02-17,101.1,101.19,99.9,99.95,97600,52.0749771687269,52.1213347151679,51.4568765495135,51.4826307419807,189483.712456157,0.0,1.0
2006-02-21,100.64,101.45,100.35,101.25,112200,51.8380385980284,52.2552565159974,51.6886642817185,52.1522397461285,217828.612065378,0.0,1.0
2006-02-22,101.1,101.64,100.25,100.64,147900,52.0749771687269,52.3531224473729,51.6371558967841,51.8380385980284,287137.715904361,0.0,1.0
2006-02-23,100.16,101.0,99.85,101.0,157300,51.5907983503431,52.0234687837924,51.4311223570463,52.0234687837924,305387.171817147,0.0,1.0
2006-02-24,100.3,100.36,99.71,100.16,198400,51.6629100892513,51.693815120212,51.359010618138,51.5907983503431,385180.005648582,0.0,1.0
2006-02-27,99.97,100.23,99.65,100.0,218300,51.4929324189676,51.6268542197972,51.3281055871774,51.5083849344479,423814.492102245,0.0,1.0
2006-02-28,99.65,100.38,99.05,100.05,73000,51.3281055871774,51.7041167971988,51.0190552775707,51.5341391269152,141724.498046101,0.0,1.0
2006-03-01,100.0,100.39,99.33,100.0,139700,51.5083849344479,51.7092676356923,51.1632787553871,51.5083849344479,271217.977767676,0.0,1.0
2006-03-02,99.4,99.96,99.19,99.9,77200,51.1993346248413,51.4877815804742,51.0911670164789,51.4568765495135,149878.510262452,0.0,1.0
2006-03-03,99.55,99.68,98.27,99.25,101100,51.2765972022429,51.3435581026577,50.617289875082,51.1220720474396,196278.72263645,0.0,1.0
2006-03-06,101.41,101.41,99.57,99.8,184700,52.2346531620237,52.2346531620237,51.2868988792298,51.405368164579,358582.394371437,0.0,1.0
2006-03-07,100.86,101.46,100.3,101.25,181800,51.9513570448842,52.2604073544909,51.6629100892513,52.1522397461285,352952.243079195,0.0,1.0
2006-03-08,101.75,101.75,100.59,100.86,108200,52.4097816708008,52.4097816708008,51.8122844055612,51.9513570448842,210062.886145043,0.0,1.0
2006-03-09,104.98,105.79,101.68,101.95,372600,54.0735025041835,54.4907204221525,52.3737258013467,52.5127984406697,723377.369479141,0.0,1.0
2006-03-10,105.5,106.53,104.46,104.98,228100,54.3413461058426,54.8718824706674,53.8056589025243,54.0735025041835,442840.520607064,0.0,1.0
2006-03-13,104.4,105.86,103.83,104.87,222300,53.7747538715637,54.5267762916066,53.4811560774373,54.0168432807556,431580.218022579,0.0,1.0
2006-03-14,104.5,104.79,103.72,104.4,105500,53.8262622564981,53.975636572808,53.4244968540094,53.7747538715637,204821.021148818,0.0,1.0
2006-03-15,106.99,107.22,104.59,104.65,139000,55.1088210413659,55.2272903267151,53.8726198029391,53.9035248338998,269858.975731617,0.0,1.0
2006-03-16,108.53,109.99,106.8,106.94,257700,55.9020501693564,56.6540725893993,55.0109551099904,55.0830668488986,500306.892417538,0.0,1.0
2006-03-17,111.1,111.1,108.26,109.0,405100,57.2258156621717,57.2258156621717,55.7629775300333,56.1441395785483,786473.892581857,0.0,1.0
2006-03-20,109.5,111.1,108.52,111.1,392400,56.4016815032205,57.2258156621717,55.8968993308629,57.2258156621717,761817.712784796,0.0,1.0
2006-03-21,108.48,110.5,108.09,109.4,714800,55.8762959768891,56.916765352565,55.6754132756448,56.3501731182861,1387735.22196374,0.0,1.0
2006-03-22,107.8,108.3,107.2,108.25,172000,55.5260389593349,55.7835808840071,55.2169886497282,55.7578266915399,333926.214574376,0.0,1.0
2006-03-23,107.82,108.04,106.91,107.55,148600,55.5363406363218,55.6496590831776,55.0676143334183,55.3972679969988,288496.71794042,0.0,1.0
2006-03-24,107.7,107.81,107.28,107.6,52700,55.4745305744004,55.5311897978283,55.2581953576758,55.423022189466,102313.439000405,0.0,1.0
2006-03-27,107.02,108.11,105.34,107.7,123800,55.1242735568462,55.6857149526317,54.2589326899475,55.4745305744004,240349.217234347,0.0,1.0
2006-03-28,107.87,109.14,106.69,107.27,93800,55.562094828789,56.2162513174565,54.9542958865625,55.2530445191823,182106.27283184,0.0,1.0
2006-03-29,109.12,109.72,108.05,108.05,75000,56.638620073919,56.9500494364955,56.0832377106575,56.0832377106575,144495.045771226,0.84,1.0
2006-03-30,107.5,108.94,107.0,108.8,129900,55.7977607949623,56.545191265146,55.5382363261485,56.4725244138781,250265.419275764,0.0,1.0
2006-03-31,108.73,109.24,106.83,107.75,133000,56.4361909882442,56.7009059464343,55.4499980067519,55.9275230293692,256237.881167641,0.0,1.0
2006-04-03,106.7,109.01,105.96,108.82,225100,55.3825216448603,56.5815246907799,54.9984254310159,56.4829053926307,433677.797374706,0.0,1.0
2006-04-04,106.05,107.07,105.5,106.7,126800,55.0451398354024,55.5745697517825,54.7596629197072,55.3825216448603,244292.957383886,0.0,1.0
2006-04-05,106.83,107.39,106.15,106.25,55600,55.4499980067519,55.7406654118233,55.0970447291651,55.1489496229279,107118.993931735,0.0,1.0
2006-04-06,106.93,107.29,105.78,106.6,154500,55.5019029005146,55.6887605180605,54.9049966222429,55.3306167510975,297659.794288726,0.0,1.0
2006-04-07,105.15,106.98,105.15,106.68,108000,54.5779957915376,55.527855347396,54.5779957915376,55.3721406661077,208072.865910565,0.0,1.0
2006-04-10,104.42,106.22,103.51,104.75,186800,54.1990900670694,55.133378154799,53.7267555338284,54.3703762164865,359888.994000867,0.0,1.0
2006-04-11,102.55,104.89,102.48,104.64,211100,53.2284685537059,54.4430430677544,53.192135128072,54.3132808333475,406705.388830744,0.0,1.0
2006-04-12,102.55,103.94,102.14,102.55,153400,53.2284685537059,53.9499465770082,53.0156584892786,53.2284685537059,295540.533617414,0.0,1.0
2006-04-13,101.5,102.18,100.9,101.93,85000,52.683467169197,53.0364204467837,52.3720378066204,52.9066582123768,163761.051874056,0.0,1.0
2006-04-17,101.01,102.27,100.95,101.3,75800,52.4291331897595,53.0831348511702,52.3979902535018,52.5796573816715,146036.326259452,0.0,1.0
2006-04-18,103.7,103.83,101.4,101.4,268700,53.8253748319776,53.8928511938692,52.6315622754342,52.6315622754342,517677.583983046,0.0,1.0
2006-04-19,106.25,106.67,103.5,103.5,161400,55.1489496229279,55.3669501767315,53.7215650444521,53.7215650444521,310953.338499678,0.0,1.0
2006-04-20,107.59,108.1,105.2,106.05,154600,55.8444751993488,56.1091901575388,54.6039482384189,55.0451398354024,297852.454349754,0.0,1.0
2006-04-21,108.07,109.12,107.56,107.58,164300,56.09361868941,56.638620073919,55.82890373122,55.8392847099725,316540.480269499,0.0,1.0
2006-04-24,107.78,108.26,106.99,107.9,83900,55.943094497498,56.1922379875593,55.5330458367723,56.0053803700133,161641.791202745,0.0,1.0
2006-04-25,107.99,108.23,107.04,108.03,150000,56.0520947743998,56.1766665194304,55.5589982836536,56.0728567319049,288990.091542452,0.0,1.0
2006-04-26,108.85,109.6,108.05,108.8,121700,56.4984768607595,56.8877635639802,56.0832377106575,56.4725244138781,234467.294271443,0.0,1.0
2006-04-27,109.29,109.86,108.0,108.1,148400,56.7268583933157,57.0227162877634,56.0572852637761,56.1091901575388,285907.530565999,0.0,1.0
2006-04-28,109.1,110.85,108.8,109.1,169400,56.6282390951664,57.5365747360146,56.4725244138781,56.6282390951664,326366.143381942,0.0,1.0
2006-05-01,108.0,109.6,107.81,109.6,165700,56.0572852637761,56.8877635639802,55.9586659656269,56.8877635639802,319237.721123895,0.0,1.0
2006-05-02,106.38,107.99,105.78,107.83,125500,55.2164259848195,56.0520947743998,54.9049966222429,55.9690469443794,241788.376590518,0.0,1.0
2006-05-03,105.99,106.9,105.35,106.08,106600,55.0139968991447,55.4863314323858,54.6818055790631,55.0607113035312,205375.625056169,0.0,1.0
2006-05-04,108.04,108.47,106.01,106.01,84900,56.0780472212812,56.301238264461,55.0243778778973,55.0243778778973,163568.391813028,0.0,1.0
2006-05-05,109.25,110.5,108.41,108.41,175200,56.7060964358105,57.354907607845,56.2700953282034,56.2700953282034,337540.426921584,0.0,1.0
2006-05-08,107.82,109.69,107.82,109.45,352200,55.9638564550031,56.9344779683667,55.9638564550031,56.8099062233361,678548.734941678,0.0,1.0
2006-05-09,107.56,108.27,107.21,107.82,120100,55.82890373122,56.1974284769355,55.6472366030503,55.9638564550031,231384.73329499,0.0,1.0
2006-05-10,107.6,107.7,106.91,107.41,184900,55.8496656887251,55.9015705824878,55.4915219217621,55.7510463905758,356228.452841329,0.0,1.0
2006-05-11,105.01,107.4,104.9,107.4,159600,54.5053289402697,55.7458559011996,54.4482335571307,55.7458559011996,307485.457401169,0.0,1.0
2006-05-12,104.24,104.77,103.4,104.35,139500,54.1056612582965,54.3807571952391,53.6696601506893,54.1627566414355,268760.78513448,0.0,1.0
2006-05-15,104.9,105.07,102.94,104.24,156300,54.4482335571307,54.5364718765274,53.4308976393807,54.1056612582965,301127.675387235,0.0,1.0
2006-05-16,105.51,105.62,104.5,104.5,97200,54.7648534090835,54.8219487922225,54.2406139820797,54.2406139820797,187265.579319509,0.0,1.0
2006-05-17,104.2,105.1,103.19,104.8,115500,54.0848993007914,54.5520433446562,53.5606598737876,54.3963286633679,222522.370487688,0.0,1.0
2006-05-18,103.89,105.15,103.79,105.02,145900,53.9239941301268,54.5779957915376,53.8720892363641,54.510519429646,281091.029040292,0.0,1.0
2006-05-19,104.55,105.66,103.25,103.91,117700,54.266566428961,54.8427107497276,53.5918028100452,53.9343751088794,226760.891830311,0.0,1.0
2006-05-22,105.02,105.58,104.1,104.55,210400,54.510519429646,54.8011868347174,54.0329944070286,54.266566428961,405356.768403546,0.0,1.0
2006-05-23,105.27,106.04,105.0,105.7,143400,54.6402816640529,55.0399493460261,54.5001384508934,54.8634727072327,276274.527514584,0.0,1.0
2006-05-24,105.81,106.18,104.5,105.05,260600,54.9205680903718,55.1126161972939,54.2406139820797,54.5260908977748,502072.119039753,0.0,1.0
2006-05-25,107.62,108.03,106.1,107.3,301100,55.8600466674776,56.0728567319049,55.0710922822837,55.6939510074368,580099.443756216,0.0,1.0
2006-05-26,108.56,108.99,107.68,107.74,146600,56.3479526688475,56.5711437120274,55.8911896037353,55.9223325399929,282439.64946749,0.0,1.0
2006-05-30,107.22,109.2,107.05,108.25,167400,55.6524270924266,56.6801439889292,55.5641887730299,56.187047498183,322512.942161376,0.0,1.0
2006-05-31,106.5,107.4,105.01,106.77,201800,55.2787118573348,55.7458559011996,54.5053289402697,55.4188550704942,388788.003155112,0.0,1.0
2006-06-01,108.07,108.74,106.62,106.7,281300,56.09361868941,56.4413814776205,55.3409977298501,55.3825216448603,541952.751672612,0.0,1.0
2006-06-02,107.99,108.64,107.66,108.29,367400,56.0520947743998,56.3894765838577,55.8808086249827,56.2078094556881,707833.064217979,0.0,1.0
2006-06-05,107.77,109.13,107.14,107.89,243500,55.9379040081218,56.6438105632952,55.6109031774164,56.0001898806371,469127.248603913,0.0,1.0
2006-06-06,106.46,108.31,106.2,108.31,109900,55.2579498998297,56.2181904344406,55.1229971760465,56.2181904344406,211733.407070103,0.0,1.0
2006-06-07,106.68,107.64,105.5,106.69,115600,55.3721406661077,55.8704276462302,54.7596629197072,55.377331155484,222715.030548716,0.0,1.0
2006-06-08,105.3,106.74,104.02,106.43,151200,54.6558531321817,55.4032836023654,53.9914704920184,55.2423784317008,291302.012274792,0.0,1.0
2006-06-09,107.1,107.57,105.8,105.8,109900,55.5901412199113,55.8340942205962,54.9153776009955,54.9153776009955,211733.407070103,0.0,1.0
2006-06-12,106.29,107.9,105.99,106.69,157600,55.169711580433,56.0053803700133,55.0139968991447,55.377331155484,303632.256180603,0.0,1.0
2006-06-13,105.73,107.2,105.32,107.0,97000,54.8790441753615,55.6420461136741,54.6662341109342,55.5382363261485,186880.259197452,0.0,1.0
2006-06-14,104.75,105.5,104.21,105.48,130400,54.3703762164865,54.7596629197072,54.0900897901677,54.7492819409547,251228.719580905,0.0,1.0
2006-06-15,106.0,106.49,104.75,105.4,117200,55.019187388521,55.2735213679585,54.3703762164865,54.7077580259445,225797.591525169,0.0,1.0
2006-06-16,105.35,106.43,105.35,105.85,76500,54.6818055790631,55.2423784317008,54.6818055790631,54.9413300478768,147384.94668665,0.0,1.0
2006-06-19,104.8,105.9,104.7,105.5,51800,54.3963286633679,54.9672824947582,54.3444237696052,54.7596629197072,99797.9116126601,0.0,1.0
2006-06-20,104.1,104.99,103.7,104.73,99000,54.0329944070286,54.4949479615171,53.8253748319776,54.359995237734,190733.460418018,0.0,1.0
2006-06-21,105.64,105.65,104.1,104.15,121100,54.8323297709751,54.8375202603513,54.0329944070286,54.05894685391,233311.333905273,0.0,1.0
2006-06-22,105.75,106.13,104.84,105.59,110200,54.8894251541141,55.0866637504126,54.417090620873,54.8063773240937,212311.387253188,0.0,1.0
2006-06-23,105.6,106.11,105.0,105.68,82200,54.81156781347,55.07628277166,54.5001384508934,54.8530917284802,158366.570165264,0.0,1.0
2006-06-26,106.35,106.35,105.44,105.55,71600,55.2008545166906,55.2008545166906,54.7285199834496,54.7856153665886,137944.603696264,0.0,1.0
2006-06-27,106.12,106.81,106.04,106.2,101800,55.0814732610363,55.4396170279993,55.0399493460261,55.1229971760465,196127.942126811,0.0,1.0
2006-06-28,107.21,107.43,105.46,105.51,168100,56.0832377106575,56.1983231718677,55.1677851783037,55.1939409649424,321343.804952532,0.84,1.0
2006-06-29,109.24,109.5,107.0,107.46,263600,57.1451626481879,57.281172738709,55.973383406775,56.2140166438509,503903.789324732,0.0,1.0
2006-06-30,111.66,111.9,108.55,109.05,297700,58.4111027215,58.5366504973656,56.7842127925741,57.0457706589609,569090.129294282,0.0,1.0
2006-07-03,113.29,113.85,111.54,112.25,140200,59.2637813659209,59.5567261762742,58.3483288335672,58.7197410038364,268009.526795628,0.0,1.0
2006-07-05,114.8,115.16,111.85,112.95,303600,60.0536861224091,60.2420077862076,58.510494710727,59.0859220167779,580368.704245025,0.0,1.0
2006-07-06,114.9,114.95,114.29,114.8,199400,60.1059976956864,60.1321534823251,59.7868970986946,60.0536861224091,381177.600877662,0.0,1.0
2006-07-07,113.94,115.7,113.65,114.85,91200,59.6038065922238,60.5244902819053,59.4521030297194,60.0798419090478,174340.006018268,0.0,1.0
2006-07-10,115.16,115.18,113.8,114.18,90800,60.2420077862076,60.2524701008631,59.5305703896355,59.7293543680895,173575.356869065,0.0,1.0
2006-07-11,115.46,115.92,114.2,114.94,301000,60.3989425060397,60.6395757431155,59.7398166827449,60.1269223249974,575398.484775205,0.0,1.0
2006-07-12,117.29,117.74,114.81,115.0,252000,61.3562442970153,61.5916463767635,60.0589172797368,60.1583092689638,481728.963997847,0.0,1.0
2006-07-13,116.2,117.18,116.0,117.18,147500,60.7860481482921,61.2987015664103,60.6814250017374,61.2987015664103,281964.373768581,0.0,1.0
2006-07-14,113.87,116.02,113.67,116.02,177400,59.5671884909296,60.6918873163929,59.4625653443749,60.6918873163929,339121.8976715,0.0,1.0
2006-07-17,114.15,114.48,113.36,113.87,229500,59.7136608961062,59.8862890879215,59.3003994672151,59.5671884909296,438717.449355182,0.0,1.0
2006-07-18,115.4,115.67,113.96,114.15,147100,60.3675555620732,60.5087968099221,59.6142689068793,59.7136608961062,281199.724619378,0.0,1.0
2006-07-19,116.71,116.71,115.32,116.19,117400,61.0528371720067,61.0528371720067,60.3257063034513,60.7808169909644,224424.52529106,0.0,1.0
2006-07-20,115.78,117.27,115.77,117.0,109500,60.5663395405272,61.3457819823599,60.5611083831995,61.204540734511,209322.704594303,0.0,1.0
2006-07-21,112.88,115.3,112.39,115.2,766800,59.0493039154838,60.3152439887959,58.7929772064247,60.2629324155185,1465832.41902202,0.0,1.0
2006-07-24,114.88,115.0,113.33,113.46,211200,60.095535381031,60.1583092689638,59.2847059952319,59.3527110404925,403734.750779148,0.0,1.0
2006-07-25,115.22,115.44,114.25,114.4,293910,60.273394730174,60.3884801913842,59.7659724693836,59.8444398292996,561845.078605584,0.0,1.0
2006-07-26,115.85,116.07,115.12,115.14,571800,60.6029576418214,60.7180431030315,60.2210831568966,60.2315454715521,1093065.95878559,0.0,1.0
2006-07-27,115.85,116.97,115.66,116.45,279600,60.6029576418214,61.1888472625278,60.5035656525944,60.9168270814855,534489.755292849,0.0,1.0
2006-07-28,116.8,117.07,115.7,115.7,204500,61.0999175879563,61.2411588358051,60.5244902819053,60.5244902819053,390926.877529999,0.0,1.0
2006-07-31,117.09,117.44,115.91,116.0,108800,61.2516211504606,61.4347116569314,60.6343445857878,60.6814250017374,207984.568583197,0.0,1.0
2006-08-01,116.6,117.26,116.03,117.09,134900,60.9952944414016,61.3405508250321,60.6971184737206,61.2516211504606,257877.925568688,0.0,1.0
2006-08-02,117.12,117.25,115.59,115.85,113900,61.2673146224438,61.3353196677044,60.4669475513002,60.6029576418214,217733.845235535,0.0,1.0
2006-08-03,119.15,119.19,116.53,117.07,150700,62.3292395599742,62.3501641892852,60.9586763401074,61.2411588358051,288081.566962205,0.0,1.0
2006-08-04,121.5,121.73,119.7,120.0,295300,63.5585615319922,63.6788781505301,62.6169532129997,62.7738879328318,564502.234399064,0.0,1.0
2006-08-07,119.61,121.5,119.29,121.5,186500,62.5698727970501,63.5585615319922,62.4024757625625,63.5585615319922,356517.665815867,0.0,1.0
2006-08-08,117.82,119.57,117.0,119.24,126300,61.6334956353853,62.5489481677391,61.204540734511,62.3763199759239,241437.968860826,0.0,1.0
2006-08-09,117.0,118.34,116.44,118.04,141800,61.204540734511,61.9055158164276,60.9115959241578,61.7485810965955,271068.123392439,0.0,1.0
2006-08-10,116.26,117.2,115.5,117.2,219200,60.8174350922585,61.3091638810657,60.4198671353506,61.3091638810657,419027.733763207,0.0,1.0
2006-08-11,114.72,116.5,114.08,116.5,260700,60.0118368637872,60.9429828681242,59.6770427948121,60.9429828681242,498360.082993011,0.0,1.0
2006-08-14,116.14,116.81,114.51,114.85,120100,60.7546612043257,61.105148745284,59.9019825599047,60.0798419090478,229585.90704818,0.0,1.0
2006-08-15,117.25,117.8,116.7,117.18,189300,61.3353196677044,61.6230333207299,61.0476060146789,61.2987015664103,361870.209860287,0.0,1.0
2006-08-16,118.44,119.16,117.53,118.14,203900,61.957827389705,62.334470717302,61.481792072881,61.8008926698729,389779.903806194,0.0,1.0
2006-08-17,118.01,118.2,117.62,118.12,100700,61.7328876246123,61.8322796138393,61.5288724888306,61.7904303552174,192500.423311838,0.0,1.0
2006-08-18,118.8,118.8,117.76,118.02,67500,62.1461490535035,62.1461490535035,61.6021086914189,61.7381187819401,129034.543927995,0.0,1.0
2006-08-21,119.91,119.91,118.52,118.8,75600,62.7268075168822,62.7268075168822,61.9996766483269,62.1461490535035,144518.689199354,0.0,1.0
2006-08-22,120.54,120.58,119.17,119.95,101100,63.0563704285295,63.0772950578405,62.3397018746297,62.7477321461931,193265.072461041,0.0,1.0
2006-08-23,119.45,120.65,118.74,120.33,607200,62.4861742798063,63.1139131591346,62.1147621095371,62.9465161246471,1160737.40849005,0.0,1.0
2006-08-24,121.22,121.33,119.3,119.66,325800,63.4120891268156,63.4696318574207,62.4077069198903,62.5960285836888,622806.732025787,0.0,1.0
2006-08-25,121.8,121.86,121.06,121.46,284900,63.7154962518243,63.7468831957907,63.3283906095718,63.5376369026812,544621.356519788,0.0,1.0
2006-08-28,123.4,123.55,121.35,121.6,251400,64.552481424262,64.6309487841781,63.4800941720762,63.6108731052695,480581.990274043,0.0,1.0
2006-08-29,122.7,123.22,122.13,123.1,187500,64.1863004113205,64.4583205923628,63.8881244436396,64.3955467044299,358429.288688874,0.0,1.0
2006-08-30,125.54,125.69,122.67,122.76,576200,65.6719490923975,65.7504164523136,64.1706069393373,64.2176873552869,1101477.09942682,0.0,1.0
2006-08-31,125.47,125.72,125.06,125.4,122600,65.6353309911034,65.7661099242968,65.4208535406662,65.5987128898092,234364.964230698,0.0,1.0
2006-09-01,123.75,125.37,123.75,125.3,83700,64.7355719307328,65.583019417826,64.7355719307328,65.5464013165319,160002.834470713,0.0,1.0
2006-09-05,125.55,125.68,123.5,123.5,117400,65.6771802497253,65.7451852949858,64.6047929975394,64.6047929975394,224424.52529106,0.0,1.0
2006-09-06,124.46,125.4,124.25,124.7,66000,65.106984101002,65.5987128898092,64.9971297971196,65.2325318768677,126167.109618484,0.0,1.0
2006-09-07,123.59,124.68,123.43,124.15,115300,64.651873413489,65.2220695622122,64.5681748962452,64.9448182238422,220410.117257745,0.0,1.0
2006-09-08,125.24,125.24,123.02,123.59,85800,65.5150143725654,65.5150143725654,64.3536974458081,64.651873413489,164017.242504029,0.0,1.0
2006-09-11,124.29,125.45,124.01,124.5,68100,65.0180544264305,65.6248686764479,64.8715820212539,65.127908730313,130181.517651799,0.0,1.0
2006-09-12,126.41,126.6,123.8,124.3,251000,66.1270597799106,66.2264517691375,64.7617277173715,65.0232855837583,479817.341124839,0.0,1.0
2006-09-13,127.3,127.9,125.6,125.6,80800,66.5926327820791,66.9065022217432,65.7033360363639,65.7033360363639,154459.128138992,0.0,1.0
2006-09-14,127.4,127.4,126.17,127.08,86000,66.6449443553564,66.6449443553564,66.0015120040449,66.4775473208689,164399.56707863,0.0,1.0
2006-09-15,126.58,128.57,126.58,128.4,121900,66.2159894544821,67.2569897627015,66.2159894544821,67.16806008813,233026.828219593,0.0,1.0
2006-09-18,124.93,126.55,124.54,126.0,100600,65.3528484954056,66.2002959824989,65.1488333596239,65.9125823294734,192309.261024537,0.0,1.0
2006-09-19,124.64,125.38,123.83,124.83,220600,65.2011449329013,65.5882505751538,64.7774211893547,65.3005369221283,421704.005785417,0.0,1.0
2006-09-20,123.7,125.34,123.4,124.77,136700,64.7094161440941,65.5673259458428,64.552481424262,65.2691499781618,261318.846740102,0.0,1.0
2006-09-21,121.73,124.36,121.5,123.45,125400,63.6788781505301,65.0546725277247,63.5585615319922,64.5786372109007,239717.508275119,0.0,1.0
2006-09-22,122.26,122.26,120.41,121.73,240900,63.9561294889001,63.9561294889001,62.988365383269,63.6788781505301,460509.950107466,0.0,1.0
2006-09-25,121.45,122.62,120.85,122.61,97800,63.5324057453535,64.1444511526986,63.2185363056893,64.1392199953709,186956.716980117,0.0,1.0
2006-09-26,121.75,122.17,121.01,121.45,185300,63.6893404651856,63.9090490729505,63.3022348229331,63.5324057453535,354223.718368258,0.0,1.0
2006-09-27,122.57,122.57,120.91,121.2,133600,64.5577125815898,64.5577125815898,63.683389314188,63.8361325356015,253654.464279607,0.84,1.0
2006-09-28,121.26,122.82,120.75,122.82,135100,63.8677345814112,64.6893877724635,63.5991171920287,64.6893877724635,256502.381168974,0.0,1.0
2006-09-29,121.4,122.32,121.03,121.5,77900,63.9414726883005,64.426037390716,63.7465934058074,63.99414276465,147901.817121118,0.0,1.0
2006-10-02,121.2,122.233,119.76,120.5,80500,63.8361325356015,64.3802144242919,63.0776834361686,63.467442001155,152838.206396021,0.0,1.0
2006-10-03,122.9,122.96,121.45,121.85,203900,64.7315238335431,64.7631258793528,63.9678077264753,64.1784880318733,387126.835827933,0.0,1.0
2006-10-04,124.41,124.43,122.97,123.3,189300,65.5268419864207,65.5373760016906,64.7683928869878,64.9422041389412,359407.111438096,0.0,1.0
2006-10-05,125.45,125.45,124.26,124.66,104700,66.0746107804555,66.0746107804555,65.4478368718964,65.6585171772944,198784.598877806,0.0,1.0
2006-10-06,123.51,125.8,122.41,125.23,185200,65.0528112992751,66.2589560476788,64.4734404594305,65.9587366124866,351622.805273827,0.0,1.0
2006-10-09,124.93,125.34,122.6,122.9,128500,65.8007263834381,66.0166736964711,64.5735136044946,64.7315238335431,243971.54685576,0.0,1.0
2006-10-10,124.4,125.43,123.31,125.38,90400,65.5215749787857,66.0640767651856,64.9474711465761,66.0377417270109,171634.457865842,0.0,1.0
2006-10-11,123.7,124.88,122.72,123.6,133500,65.1528844443392,65.7743913452634,64.636717696114,65.1002143679897,253464.603153649,0.0,1.0
2006-10-12,125.4,125.48,123.8,123.89,157500,66.0482757422808,66.0904118033604,65.2055545206887,65.2529575894032,299031.273383519,0.0,1.0
2006-10-13,126.89,126.95,125.31,125.31,125100,66.8330598798884,66.8646619256981,66.0008726735662,66.0008726735662,237516.268573195,0.0,1.0
2006-10-16,127.65,127.65,126.89,126.89,52900,67.2333524601447,67.2333524601447,66.8330598798884,66.8330598798884,100436.535631671,0.0,1.0
2006-10-17,126.54,127.75,125.98,127.05,101500,66.6487146126652,67.2860225364942,66.3537621851079,66.9173320020476,192709.042847156,0.0,1.0
2006-10-18,127.3,128.01,126.55,127.0,91600,67.0490071929214,67.4229647350029,66.6539816203001,66.8909969638729,173912.791377335,0.0,1.0
2006-10-19,126.2,128.41,126.2,127.34,136200,66.4696363530768,67.6336450404009,66.4696363530768,67.0700752234612,258590.85355451,0.0,1.0
2006-10-20,126.59,126.98,125.2,125.76,90300,66.6750496508399,66.880462948603,65.9429355895818,66.237888017139,171444.596739884,0.0,1.0
2006-10-23,128.01,128.01,125.56,126.08,78000,67.4229647350029,67.4229647350029,66.13254786444,66.4064322614574,148091.678247076,0.0,1.0
2006-10-24,126.87,128.15,126.32,127.94,58600,66.8225258646185,67.4967028418922,66.5328404446962,67.3860956815582,111258.619811265,0.0,1.0
2006-10-25,127.66,128.12,126.18,126.43,51500,67.2386194677796,67.4809018189874,66.4591023378069,66.5907775286807,97778.4798682617,0.0,1.0
2006-10-26,129.47,129.47,127.55,127.95,120700,68.1919478497057,68.1919478497057,67.1806823837952,67.3913626891932,229162.379031052,0.0,1.0
2006-10-27,130.4,131.75,129.11,129.34,409900,68.6817795597561,69.3928255904744,68.0023355748475,68.1234767504513,778240.75530098,0.0,1.0
2006-10-30,132.29,133.06,130.96,131.0,405900,69.6772440027618,70.082803590653,68.9767319873133,68.9978000178531,770646.310262668,0.0,1.0
2006-10-31,133.28,133.94,132.01,133.2,301300,70.1986777586219,70.5463002625286,69.5297677889831,70.1565416975423,572051.57251082,0.0,1.0
2006-11-01,131.94,133.8,131.56,133.8,160200,69.4928987355385,70.4725621556393,69.2927524454104,70.4725621556393,304157.523784379,0.0,1.0
2006-11-02,129.05,133.5,128.11,133.4,408300,67.9707335290378,70.3145519265908,67.4756348113524,70.2618818502413,775202.977285655,0.0,1.0
2006-11-03,127.4,130.72,126.17,128.86,284500,67.1016772692709,68.8503238040745,66.453835330172,67.8706603839737,540154.903349912,0.0,1.0
2006-11-06,128.6,129.16,127.21,127.76,165100,67.733718185465,68.0286706130222,67.0016041242068,67.2912895441291,313460.718956311,0.0,1.0
2006-11-07,127.53,129.15,127.5,128.4,115500,67.1701483685253,68.0234036053873,67.1543473456204,67.628378032766,219289.600481247,0.0,1.0
2006-11-08,127.97,128.52,126.49,127.36,74500,67.4018967044631,67.6915821243854,66.6223795744904,67.0806092387311,141446.538838553,0.0,1.0
2006-11-09,127.64,129.02,125.07,127.37,82200,67.2280854525097,67.9549325061329,65.8744644903274,67.0858762463661,156065.845537303,0.0,1.0
2006-11-10,127.94,128.2,126.7,126.7,82700,67.3860956815582,67.523037880067,66.7329867348244,66.7329867348244,157015.151167092,0.0,1.0
2006-11-13,127.21,127.8,126.02,127.2,82100,67.0016041242068,67.3123575746689,66.3748302156477,66.9963371165719,155875.984411345,0.0,1.0
2006-11-14,128.18,128.2,126.72,127.75,135300,67.5125038647971,67.523037880067,66.7435207500943,67.2860225364942,256882.103420889,0.0,1.0
2006-11-15,127.38,128.51,127.38,128.51,53600,67.091143254001,67.6863151167504,67.091143254001,67.6863151167504,101765.563513375,0.0,1.0
2006-11-16,128.35,128.89,127.61,127.91,91700,67.6020429945912,67.8864614068786,67.2122844296049,67.3702946586534,174102.652503293,0.0,1.0
2006-11-17,127.81,128.47,127.36,128.15,54800,67.3176245823039,67.6652470862106,67.0806092387311,67.4967028418922,104043.897024869,0.0,1.0
2006-11-20,132.62,132.64,128.48,128.48,228700,69.8510552547151,69.861589269985,67.6705140938456,67.6705140938456,434212.395065465,0.0,1.0
2006-11-21,133.2,133.32,131.95,132.57,194500,70.1565416975423,70.2197457891617,69.4981657431734,69.8247202165404,369279.889987901,0.0,1.0
2006-11-22,131.95,133.99,130.69,132.67,163200,69.4981657431734,70.5726353007034,68.8345227811697,69.8773902928899,309853.357563113,0.0,1.0
2006-11-24,133.47,133.51,131.55,132.0,20300,70.2987509036859,70.3198189342257,69.2874854377754,69.5245007813482,38541.8085694313,0.0,1.0
2006-11-27,128.53,132.99,128.52,132.9,107200,67.6968491320203,70.0459345372083,67.6915821243854,69.9985314684938,203531.127026751,0.0,1.0
2006-11-28,127.5,128.39,127.08,127.53,162200,67.1543473456204,67.623111025131,66.9331330249525,67.1701483685253,307954.746303535,0.0,1.0
2006-11-29,130.17,130.98,127.845,127.85,191800,68.5606383841522,68.9872660025832,67.3360591090262,67.3386926128437,364153.639587041,0.0,1.0
2006-11-30,132.04,133.19,129.92,129.92,290500,69.545568811888,70.1512746899073,68.4289631932785,68.4289631932785,551546.570907379,0.0,1.0
2006-12-01,131.75,133.39,130.69,132.29,100800,69.3928255904744,70.2566148426063,68.8345227811697,69.6772440027618,191380.014965452,0.0,1.0
2006-12-04,132.8,133.71,132.15,132.37,94500,69.9458613921443,70.4251590869248,69.6035058958725,69.7193800638414,179418.764030111,0.0,1.0
2006-12-05,133.0,133.66,131.35,132.03,259900,70.0512015448433,70.39882404875,69.1821452850764,69.540301804253,493449.066364295,0.0,1.0
2006-12-06,131.8,132.9,130.51,132.1,241100,69.4191606286492,69.9985314684938,68.7397166437406,69.5771708576977,457755.174684231,0.0,1.0
2006-12-07,131.72,132.71,131.44,132.27,174700,69.3770245675696,69.8984583234297,69.229548353791,69.6667099874919,331687.387048259,0.0,1.0
2006-12-08,131.0,132.66,131.0,131.72,109600,68.9978000178531,69.8721232852549,68.9978000178531,69.3770245675696,208087.794049738,0.0,1.0
2006-12-11,131.97,132.55,130.52,131.1,180400,69.5086997584433,69.8141862012705,68.7449836513755,69.0504700942026,342509.471227853,0.0,1.0
2006-12-12,131.58,132.99,131.37,132.65,70300,69.3032864606803,70.0459345372083,69.1926793003463,69.86685627762,133472.371548326,0.0,1.0
2006-12-13,130.7,132.04,130.0,131.8,79700,68.8397897888046,69.545568811888,68.4710992543581,69.4191606286492,151319.317388358,0.0,1.0
2006-12-14,130.61,132.06,130.13,131.77,376500,68.7923867200901,69.5561028271579,68.5395703536124,69.4033596057443,714827.139231078,0.0,1.0
2006-12-15,129.4,131.9,129.4,131.18,110800,68.155078796261,69.4718307049987,68.155078796261,69.0926061552823,210366.127561231,0.0,1.0
2006-12-18,129.2,130.22,128.68,129.3,166300,68.049738643562,68.586973422327,67.7758542465446,68.1024087199115,315739.052467804,0.0,1.0
2006-12-19,126.95,128.59,126.3,128.5,209700,66.8646619256981,67.72845117783,66.5223064294263,67.6810481091155,398138.781133485,0.0,1.0
2006-12-20,128.02,128.85,127.0,127.4,84100,67.4282317426378,67.8653933763387,66.8909969638729,67.1016772692709,159673.206930501,0.0,1.0
2006-12-21,127.75,128.51,127.15,127.77,131100,67.2860225364942,67.6863151167504,66.9700020783971,67.2965565517641,248907.936130662,0.0,1.0
2006-12-22,126.04,128.2,125.69,128.0,136300,66.3853642309176,67.523037880067,66.2010189636944,67.417697727368,258780.714680467,0.0,1.0
2006-12-26,125.96,127.07,125.55,125.55,70600,66.343228169838,66.9278660173175,66.127280856805,66.127280856805,134041.9549262,0.0,1.0
2006-12-27,127.75,127.75,126.2,126.2,61000,67.72845117783,67.72845117783,66.9066969756724,66.9066969756724,115058.736239798,0.84,1.0
2006-12-28,127.35,127.76,126.76,127.52,113800,67.5163855772732,67.733752817844,67.203588816452,67.6065134575099,214650.560394902,0.0,1.0
2006-12-29,129.25,129.82,127.35,127.35,136800,68.5236971799181,68.8258906607115,67.5163855772732,67.5163855772732,258033.362583679,0.0,1.0
2007-01-03,129.25,130.1,128.02,130.1,203300,68.5236971799181,68.9743365811013,67.8715954582059,68.9743365811013,383466.247172967,0.0,1.0
2007-01-04,129.12,130.13,128.0,129.14,187100,68.4547758597371,68.990241501143,67.8609921781781,68.4653791397649,352909.664761742,0.0,1.0
2007-01-05,127.52,129.04,127.32,128.25,134200,67.6065134575099,68.4123627396257,67.5004806572315,67.9935331785261,253129.219727556,0.0,1.0
2007-01-08,126.5,127.62,125.97,127.6,184000,67.06574617609,67.6595298576491,66.7847592553523,67.6489265776212,347062.417510211,0.0,1.0
2007-01-09,128.45,128.7,126.5,126.75,107100,68.0995659788044,68.2321069791524,67.06574617609,67.198287176438,202012.961496433,0.0,1.0
2007-01-10,130.85,131.04,127.73,128.0,90700,69.3719595821453,69.4726907424098,67.7178478978022,67.8609921781781,171079.137327044,0.0,1.0
2007-01-11,131.47,133.72,131.3,131.3,156900,69.7006612630083,70.8935302661404,69.6105333827717,69.6105333827717,295946.159279088,0.0,1.0
2007-01-12,132.98,133.36,130.9,130.9,68100,70.5012089051103,70.7026712256393,69.3984677822149,69.3984677822149,128450.818654594,0.0,1.0
2007-01-16,136.34,136.63,132.9,132.9,142500,72.2825599497875,72.4363075101911,70.4587957849989,70.4587957849989,268784.752691332,0.0,1.0
2007-01-17,136.16,136.93,134.57,135.8,118500,72.1871304295369,72.5953567106088,71.3441696673236,71.9962713890358,223515.741711739,0.0,1.0
2007-01-18,136.3,137.25,135.47,136.16,134800,72.2613533897318,72.7650091910542,71.8213172685764,72.1871304295369,254260.945002046,0.0,1.0
2007-01-19,137.47,137.78,136.05,137.78,162600,72.8816452713604,73.045996111792,72.1288123893838,73.045996111792,306697.549386741,0.0,1.0
2007-01-22,136.23,138.0,135.88,138.0,141500,72.2242419096343,73.1626321920982,72.0386845091471,73.1626321920982,266898.543900516,0.0,1.0
2007-01-23,138.32,138.85,136.5,136.7,165700,73.3322846725437,73.6132715932814,72.3673861900102,72.4734189902886,312544.796638271,0.0,1.0
2007-01-24,138.9,139.3,137.72,138.32,179800,73.639779793351,73.8518453939078,73.0141862717084,73.3322846725437,339140.340588783,0.0,1.0
2007-01-25,141.2,142.95,139.28,139.5,208100,74.8591569965527,75.7869439989887,73.84124211388,73.9578781941862,392520.049368885,0.0,1.0
2007-01-26,141.97,142.6,139.22,140.53,469300,75.2673832776245,75.6013865985015,73.8094322737965,74.50394711562,885197.78553012,0.0,1.0
2007-01-29,142.0,142.6,141.34,142.1,151300,75.2832881976663,75.6013865985015,74.9333799567475,75.3363045978055,285383.390050516,0.0,1.0
2007-01-30,143.26,143.26,141.05,141.75,159900,75.9512948394202,75.9512948394202,74.7796323963439,75.1507471973183,301604.785651537,0.0,1.0
2007-01-31,144.34,145.17,142.146,143.11,247200,76.5238719609236,76.963908082079,75.3606921418695,75.8717702392114,466270.813089805,0.0,1.0
2007-02-01,145.07,145.38,143.3,144.21,197800,76.9108916819398,77.0752425223713,75.9725013994759,76.4549506407426,373092.098823477,0.0,1.0
2007-02-02,145.51,146.28,144.1,145.12,127200,77.1441638425522,77.5523901236241,76.3966326005895,76.9373998820094,239925.758191842,0.0,1.0
2007-02-05,145.47,145.93,144.69,145.07,118000,77.1229572824966,77.3668327231369,76.7094293614108,76.9108916819398,222572.637316331,0.0,1.0
2007-02-06,145.84,146.2,144.38,145.47,200100,77.3191179630116,77.5099770035127,76.5450785209793,77.1229572824966,377430.379042355,0.0,1.0
2007-02-07,146.25,147.13,144.61,145.0,364700,77.5364852035823,78.0030295248073,76.6670162412994,76.8737802018423,687900.346010729,0.0,1.0
2007-02-08,146.4,148.54,145.42,146.25,269600,77.6160098037911,78.7505607667701,77.096449082427,77.5364852035823,508521.890004092,0.0,1.0
2007-02-09,145.0,146.76,141.9,145.8,327700,76.8737802018423,77.8068688442923,75.2302717975271,77.2979114029559,618110.620750523,0.0,1.0
2007-02-12,141.76,145.0,141.4,145.0,241400,75.1560488373322,76.8737802018423,74.9651897968311,76.8737802018423,455330.80210307,0.0,1.0
2007-02-13,145.15,145.39,138.61,141.98,574200,76.9533048020511,77.0805441623852,73.4860322329474,75.2726849176384,1083061.08768676,0.0,1.0
2007-02-14,144.0,147.42,143.79,144.9,232800,76.3436162004503,78.156777085211,76.232281760158,76.8207638017031,439109.40650205,0.0,1.0
2007-02-15,145.21,146.27,143.41,143.6,135600,76.9851146421346,77.5470884836102,76.030819439629,76.1315505998935,255769.912034699,0.0,1.0
2007-02-16,144.23,145.81,142.61,145.46,134100,76.4655539207705,77.3032130429699,75.6066882385154,77.1176556424826,252940.598848474,0.0,1.0
2007-02-20,145.8,146.3,142.66,144.9,365200,77.2979114029559,77.5629934036519,75.633196438585,76.8207638017031,688843.450406137,0.0,1.0
2007-02-21,145.24,145.6,144.27,144.9,164700,77.0010195621764,77.1918786026775,76.4867604808261,76.8207638017031,310658.587847455,0.0,1.0
2007-02-22,144.5,146.24,144.33,146.24,168000,76.6086982011463,77.5311835635684,76.5185703209097,77.5311835635684,316883.076857149,0.0,1.0
2007-02-23,141.39,144.25,140.99,144.25,259200,74.9598881568171,76.4761572007983,74.7478225562603,76.4761572007983,488905.318579602,0.0,1.0
2007-02-26,140.0,141.89,136.82,141.56,214300,74.2229601948822,75.2249701575131,72.5370386704556,75.0500160370538,404214.543871947,0.0,1.0
2007-02-27,137.01,140.14,136.21,138.6,352100,72.6377698307201,74.2971831550771,72.2136386296065,73.4807305929334,664134.115246442,0.0,1.0
2007-02-28,138.89,140.19,136.5,137.3,200600,73.6344781533371,74.3236913551467,72.3673861900102,72.7915173911238,378373.483437763,0.0,1.0
2007-03-01,136.39,138.46,133.3,137.5,312200,72.3090681498571,73.4065076327385,70.6708613855557,72.8975501914022,588874.384492869,0.0,1.0
2007-03-02,132.88,135.5,132.88,134.7,249000,70.4481925049711,71.8372221886182,70.4481925049711,71.4130909875045,469665.988913275,0.0,1.0
2007-03-05,126.12,136.71,126.0,132.0,331800,66.8642838555611,72.4787206303025,66.800664175394,69.9816481837461,625844.076792869,0.0,1.0
2007-03-06,129.08,132.19,126.13,126.13,1027700,68.4335692996814,70.0823793440106,66.869585495575,66.869585495575,1938456.77432198,0.0,1.0
2007-03-07,125.08,129.48,124.78,128.85,690900,66.3129132941134,68.6456349002382,66.1538640936958,68.3116315793613,1303181.65357503,0.0,1.0
2007-03-08,127.31,128.78,125.71,126.565,668300,67.4951790172176,68.2745200992638,66.6469166149903,67.1002068361805,1260553.33490258,0.0,1.0
2007-03-09,129.35,129.89,128.0,128.0,207900,68.5767135800573,68.8630021408089,67.8609921781781,67.8609921781781,392142.807610722,0.0,1.0
2007-03-12,129.83,130.38,127.38,128.9,253400,68.8311923007254,69.122782501491,67.532290497315,68.3381397794309,477965.307592867,0.0,1.0
2007-03-13,127.71,129.77,126.92,128.85,360800,67.7072446177744,68.7993824606419,67.2884150566747,68.3116315793613,680544.131726544,0.0,1.0
2007-03-14,128.33,128.92,126.34,127.1,233900,68.0359462986374,68.3487430594587,66.9809199358673,67.3838445769252,441184.236171948,0.0,1.0
2007-03-15,129.84,130.24,128.0,128.0,146500,68.8364939407394,69.0485595412962,67.8609921781781,67.8609921781781,276329.587854597,0.0,1.0
2007-03-16,128.46,130.15,128.18,128.88,195500,68.1048676188184,69.0008447811709,67.9564216984286,68.327536499403,368753.818604599,0.0,1.0
2007-03-19,130.64,131.58,129.12,129.69,186300,69.260625141853,69.7589793031615,68.4547758597371,68.7569693405306,351400.697729089,0.0,1.0
2007-03-20,131.55,131.91,129.8,130.25,306200,69.7430743831197,69.9339334236208,68.8152873806837,69.0538611813101,577557.131747971,0.0,1.0
2007-03-21,133.37,133.75,130.31,130.9,117400,70.7079728656532,70.9094351861821,69.0856710213936,69.3984677822149,221440.912041841,0.0,1.0
2007-03-22,134.22,135.36,132.92,133.4,168700,71.1586122668364,71.7629992284233,70.4693990650268,70.7238777856949,318203.423010721,0.0,1.0
2007-03-23,135.03,135.95,134.02,134.97,362900,71.5880451079639,72.0757959892446,71.052579466558,71.5562352678804,684505.170187259,0.0,1.0
2007-03-26,132.16,135.0,131.79,134.7,307700,70.0664744239688,71.5721401879222,69.8703137434538,71.4130909875045,580386.444934196,0.0,1.0
2007-03-27,129.26,132.21,129.16,132.0,285900,68.528998819932,70.0929826240384,68.4759824197928,69.9816481837461,539267.093294399,0.0,1.0
2007-03-28,128.0,129.75,126.56,127.75,212500,68.3540446994726,69.2885726543482,67.5850616966036,68.220540705919,397928.17117975,0.93,1.0
2007-03-29,127.87,129.2,127.32,129.01,253600,68.2846226228247,68.9948638685302,67.9909138370067,68.8934008334294,474892.16099381,0.0,1.0
2007-03-30,129.48,129.84,127.54,128.35,235100,69.1443883413103,69.3366340920275,68.1083973513339,68.5409502904477,440249.00256169,0.0,1.0
2007-04-02,130.0,130.47,128.67,128.81,216100,69.4220766479019,69.6730641557828,68.7118354021964,68.7865976385865,404669.542550324,0.0,1.0
2007-04-03,130.78,131.28,130.12,130.49,242400,69.8386091077893,70.1056170948966,69.4861585648076,69.6837444752671,453919.005618689,0.0,1.0
2007-04-04,130.72,130.76,129.05,130.67,265200,69.8065681493364,69.827928788305,68.914761472398,69.7798673506257,496614.357632328,0.0,1.0
2007-04-05,130.26,131.02,130.02,130.5,62600,69.5609208011977,69.9667729416008,69.4327569673862,69.6890846350092,117224.957721658,0.0,1.0
2007-04-09,129.8,130.12,126.43,128.75,92700,69.315273453059,69.4861585648076,67.5156396199557,68.7545566801336,173590.312792295,0.0,1.0
2007-04-10,129.65,130.83,129.02,130.5,217300,69.2351710569268,69.8653099065,68.8987409931716,69.6890846350092,406916.666340515,0.0,1.0
2007-04-11,127.05,129.3,126.57,129.3,144700,67.8467295239687,69.0482654659516,67.5904018563457,69.0482654659516,270965.677033928,0.0,1.0
2007-04-12,125.72,127.15,124.9,127.15,300600,67.1364882782633,67.9001311213902,66.6985951794073,67.9001311213902,562904.509442977,0.0,1.0
2007-04-13,126.79,126.99,125.08,125.9,313300,67.7078853706729,67.8146885655158,66.7947180547659,67.2326111536219,586686.569555838,0.0,1.0
2007-04-16,126.55,127.63,126.23,127.25,136100,67.5797215368614,68.1564587890132,67.4088364251127,67.9535327188116,254861.289870889,0.0,1.0
2007-04-17,129.15,129.18,126.3,126.5,228900,68.9681630698195,68.9841835490459,67.4462175433078,67.5530207381507,428638.862979034,0.0,1.0
2007-04-18,128.73,129.0,128.08,129.0,216100,68.7438763606493,68.8880606736872,68.3967659774098,68.8880606736872,404669.542550324,0.0,1.0
2007-04-19,128.5,128.62,127.28,128.33,413700,68.6210526865799,68.6851346034857,67.9695531980381,68.5302699709635,774695.926668529,0.0,1.0
2007-04-20,129.75,129.93,129.02,129.02,253800,69.2885726543482,69.3846955297069,68.8987409931716,68.8987409931716,475266.681625508,0.0,1.0
2007-04-23,131.85,132.49,129.75,130.39,169900,70.4100062001989,70.7517764236963,69.2885726543482,69.6303428778456,318155.276627951,0.0,1.0
2007-04-24,131.24,132.4,130.89,132.4,377200,70.084256455928,70.703714986017,69.8973508649529,70.703714986017,706345.911383537,0.0,1.0
2007-04-25,131.62,132.41,129.8,132.05,177500,70.2871825261296,70.7090551457591,69.315273453059,70.5168093950419,332387.060632497,0.0,1.0
2007-04-26,132.31,133.14,131.02,132.45,354700,70.6556535483377,71.0988868069358,69.9667729416008,70.7304157847277,664212.340317445,0.0,1.0
2007-04-27,132.66,133.4,131.6,131.6,229100,70.8425591393128,71.2377309602316,70.2765022066453,70.2765022066453,429013.383610732,0.0,1.0
2007-04-30,128.86,132.92,128.52,132.66,271800,68.8132984372972,70.9814032926086,68.6317330060642,70.8425591393128,508973.538478381,0.0,1.0
2007-05-01,127.57,128.74,125.78,128.05,296000,68.1244178305603,68.7492165203915,67.1685292367161,68.3807454981834,554290.53491391,0.0,1.0
2007-05-02,126.59,128.44,126.12,127.6,359700,67.60108217583,68.5890117281271,67.3500946679491,68.1404383097868,673575.35610991,0.0,1.0
2007-05-03,130.25,131.05,127.02,128.18,324200,69.5555806414555,69.9827934208272,67.8307090447423,68.4501675748313,607097.943983411,0.0,1.0
2007-05-04,127.3,129.68,127.01,129.68,1180100,67.9802335175224,69.2511915361532,67.8253688850001,69.2511915361532,2209858.98733752,0.0,1.0
2007-05-07,127.14,127.77,126.37,126.99,310700,67.894790961648,68.2312210254033,67.4835986615028,67.8146885655158,581817.801343757,0.0,1.0
2007-05-08,125.84,126.43,125.3,126.14,236400,67.200570195169,67.5156396199557,66.9122015690931,67.3607749874334,442683.386667731,0.0,1.0
2007-05-09,126.73,127.72,125.86,126.0,214800,67.67584441222,68.2045202266925,67.2112505146533,67.2860127510434,402235.158444284,0.0,1.0
2007-05-10,125.38,127.13,125.16,126.41,202800,66.9549228470303,67.8894508019059,66.8374393327031,67.5049593004714,379763.920542368,0.0,1.0
2007-05-11,127.58,129.0,126.59,126.97,434600,68.1297579903025,68.8880606736872,67.60108217583,67.8040082460316,813833.332681031,0.0,1.0
2007-05-14,127.67,129.0,127.33,128.6,186300,68.1778194279818,68.8880606736872,67.9962539967488,68.6744542840014,348865.968427235,0.0,1.0
2007-05-15,125.01,132.6,124.82,129.19,383400,66.7573369365709,70.8105181808599,66.6558739014701,68.989523708788,717956.050966193,0.0,1.0
2007-05-16,122.75,125.51,121.66,125.51,232500,65.5504608348458,67.0243449236782,64.9683834229519,67.0243449236782,435380.234349609,0.0,1.0
2007-05-17,120.26,122.76,120.12,122.7,432600,64.2207610590514,65.555800994588,64.1459988226613,65.5237600361351,810088.126364046,0.0,1.0
2007-05-18,119.23,121.45,118.74,121.45,469400,63.6707246056103,64.8562400683668,63.4090567782451,64.8562400683668,878999.922596586,0.0,1.0
2007-05-21,120.67,122.1,119.23,119.23,344800,64.4397076084794,65.2033504516063,63.6707246056103,63.6707246056103,645673.569048365,0.0,1.0
2007-05-22,122.62,123.36,120.82,121.66,365900,65.4810387581979,65.8762105791167,64.5198100046116,64.9683834229519,685185.495692567,0.0,1.0
2007-05-23,121.32,123.92,121.21,123.0,238100,64.7868179917189,66.1752595246769,64.7280762345553,65.6839648283995,445866.812037169,0.0,1.0
2007-05-24,118.77,121.18,117.04,121.15,330200,63.4250772574716,64.7120557553288,62.5012296220803,64.6960352761024,618333.562934368,0.0,1.0
2007-05-25,122.4,122.49,119.7,120.45,813800,65.3635552438707,65.41161668155,63.9217121134912,64.3222240941522,1523924.45038155,0.0,1.0
2007-05-29,126.55,128.37,124.5,124.5,501100,67.5797215368614,68.551630609932,66.4849887897214,66.4849887897214,938361.442720812,0.0,1.0
2007-05-30,129.0,129.99,125.76,126.848,497200,68.8880606736872,69.4167364881597,67.1578489172319,67.7388582971774,931058.29040269,0.0,1.0
2007-05-31,127.23,129.8,126.7,128.65,384400,67.9428523993274,69.315273453059,67.6598239329936,68.7011550827121,719828.654124685,0.0,1.0
2007-06-01,126.7,128.03,125.03,127.48,199700,67.6598239329936,68.3700651786991,66.7680172560552,68.076356392881,373958.85075104,0.0,1.0
2007-06-04,126.2,127.12,125.5,125.5,191900,67.3928159458863,67.8841106421637,67.0190047639361,67.0190047639361,359352.546114795,0.0,1.0
2007-06-05,123.01,125.78,122.98,125.4,198000,65.6893049881416,67.1685292367161,65.6732845089152,66.9656031665146,370775.425381602,0.0,1.0
2007-06-06,122.32,123.29,121.55,121.65,303100,65.3208339659335,65.8388294609217,64.9096416657883,64.9630432632097,567586.01733921,0.0,1.0
2007-06-07,118.41,121.32,118.32,121.0,305500,63.2328315067543,64.7868179917189,63.184770069075,64.6159328799702,572080.264919593,0.0,1.0
2007-06-08,120.42,120.49,117.15,118.12,202900,64.3062036149257,64.3435847331207,62.5599713792439,63.0779668742321,379951.180858218,0.0,1.0
2007-06-11,119.47,120.81,118.91,120.03,194700,63.7988884394218,64.5144698448694,63.4998394938616,64.097937384982,364595.834958575,0.0,1.0
2007-06-12,117.14,118.72,116.51,118.49,251900,62.5546312195017,63.3983764587609,62.2182011557465,63.2755527846915,471708.735624372,0.0,1.0
2007-06-13,122.12,123.65,117.13,118.07,584300,65.2140307710906,66.031075211639,62.5492910597596,63.0512660755213,1094162.02550742,0.0,1.0
2007-06-14,120.69,122.43,119.81,121.7,260300,64.4503879279637,65.3795757230971,63.9804538706548,64.9897440619205,487438.602155712,0.0,1.0
2007-06-15,121.26,121.79,119.43,121.69,481000,64.754777033266,65.0378054995998,63.7775278004532,64.9844039021783,900722.119235104,0.0,1.0
2007-06-18,119.23,120.99,119.21,120.8,324100,63.6707246056103,64.6105927202281,63.660044286126,64.5091296851273,606910.683667562,0.0,1.0
2007-06-19,120.5,120.97,117.71,119.2,336500,64.3489248928629,64.5999124007438,62.8590203248041,63.6547041263839,630130.962832874,0.0,1.0
2007-06-20,117.34,120.73,117.29,120.5,250400,62.6614344143447,64.4717485669323,62.6347336156339,64.3489248928629,468899.830886632,0.0,1.0
2007-06-21,117.99,118.99,115.57,116.25,398500,63.0085447975842,63.5425607717988,61.7162261399848,62.0793570024507,746232.358659436,0.0,1.0
2007-06-22,118.66,119.34,117.0,117.0,571000,63.366335500308,63.7294663627739,62.4798689831117,62.4798689831117,1069256.40349947,0.0,1.0
2007-06-25,117.46,119.37,116.96,118.91,361700,62.7255163312504,63.7454868420004,62.4585083441431,63.4998394938616,677320.562426896,0.0,1.0
2007-06-26,116.35,118.23,116.02,118.16,247300,62.1327585998722,63.1367086313957,61.9565333283814,63.0993275132007,463094.761095304,0.0,1.0
2007-06-27,118.82,119.32,114.19,115.16,290900,63.9484129122019,64.2175107615211,61.4565668275066,61.9786166551858,540509.708152659,0.93,1.0
2007-06-28,117.37,119.47,116.54,117.75,288000,63.1680291491764,64.2982401163168,62.7213267193066,63.372543514659,535121.333612808,0.0,1.0
2007-06-29,116.3,119.25,115.04,117.87,320400,62.5921597516334,64.1798370626164,61.9140331713492,63.4371269984956,595322.483644249,0.0,1.0
2007-07-02,118.22,118.7,116.1401,116.5,272700,63.625495493019,63.8838294283653,62.5061022594212,62.6997988913611,506693.012764627,0.0,1.0
2007-07-03,117.84,119.26,117.21,119.15,157500,63.4209811275364,64.1852190196028,63.0819178373943,64.1260174927526,292644.479319504,0.0,1.0
2007-07-05,120.11,123.5,118.62,118.77,292600,64.6426853634453,66.4671687818291,63.8407737724743,63.92150312727,543668.410469124,0.0,1.0
2007-07-06,120.22,121.22,118.01,120.45,175600,64.7018868902955,65.2400825889338,63.5124743963049,64.8256719009824,326275.368688921,0.0,1.0
2007-07-09,118.82,120.22,118.18,120.22,170900,63.9484129122019,64.7018868902955,63.6039676650734,64.7018868902955,317542.485813989,0.0,1.0
2007-07-10,115.71,118.47,115.24,118.15,211600,62.2746242894368,63.7600444176785,62.0216723110768,63.5878217941143,393165.535390522,0.0,1.0
2007-07-11,115.84,118.59,115.06,115.74,361700,62.3445897302598,63.8246279015151,61.924797085322,62.290770160396,672060.369332475,0.0,1.0
2007-07-12,118.14,118.14,114.01,115.86,178400,63.5824398371279,63.5824398371279,61.3596916017517,62.3553536442326,331477.937210156,0.0,1.0
2007-07-13,119.53,119.81,116.78,117.5,140000,64.3305318582351,64.4812266538539,62.8504936869798,63.2379945899994,260128.426061782,0.0,1.0
2007-07-16,119.47,121.56,119.44,119.71,275600,64.2982401163168,65.4230691264709,64.2820942453577,64.42740708399,512081.387304479,0.0,1.0
2007-07-17,119.52,120.78,119.29,119.88,289900,64.3251499012487,65.003276481533,64.2013648905619,64.5189003527585,538651.647966504,0.0,1.0
2007-07-18,118.77,118.96,116.99,118.06,343300,63.92150312727,64.0237603100113,62.9635147836939,63.5393841812368,637872.061907212,0.0,1.0
2007-07-19,120.14,120.55,118.7,119.4,192200,64.6588312344045,64.8794914708462,63.8838294283653,64.2605664174122,357119.167779103,0.0,1.0
2007-07-20,117.98,120.45,117.25,120.45,274200,63.4963285253458,64.8256719009824,63.1034456653398,64.8256719009824,509480.103043861,0.0,1.0
2007-07-23,116.01,118.88,115.735,117.98,186700,62.4360829990283,63.9807046541202,62.2880791819028,63.4963285253458,346899.836755247,0.0,1.0
2007-07-24,113.66,116.48,113.53,115.0,242400,61.1713231072283,62.6890349773883,61.1013576664054,61.8925053434037,450393.789124114,0.0,1.0
2007-07-25,112.67,115.71,111.06,115.0,288400,60.6385093655764,62.2746242894368,59.7720142907688,61.8925053434037,535864.55768727,0.0,1.0
2007-07-26,109.49,111.889,104.99,104.99,406800,58.9270470439067,60.2181785249399,56.5051664000343,56.5051664000343,755858.883728091,0.0,1.0
2007-07-27,107.81,111.21,107.68,110.46,414700,58.0228782701943,59.8527436455645,57.9529128293714,59.4490968715858,770537.559198721,0.0,1.0
2007-07-30,108.3,108.84,106.79,108.62,357400,58.2865941625271,58.5772198397918,57.4739186575833,58.4588167860914,664070.710532005,0.0,1.0
2007-07-31,107.58,111.04,107.16,110.0,269900,57.8990932595075,59.761250376796,57.6730510660794,59.2015268502122,501490.444243392,0.0,1.0
2007-08-01,110.67,111.14,104.1,108.3,286000,59.5621179682999,59.8150699466598,56.0261722282463,58.2865941625271,531405.213240496,0.0,1.0
2007-08-02,110.5,115.09,109.84,110.67,311600,59.4706246995313,61.9409429562811,59.1154155384301,59.5621179682999,578971.55400608,0.0,1.0
2007-08-03,107.39,111.5,106.75,111.5,384400,57.7968360767662,60.0088203981696,57.4523908296377,60.0088203981696,714238.335558207,0.0,1.0
2007-08-06,107.8,108.2599,104.26,107.8,413200,58.0174963132079,58.2650125150117,56.1122835400284,58.0174963132079,767750.468919487,0.0,1.0
2007-08-07,109.29,110.67,106.48,106.7,548100,58.819407904179,59.5621179682999,57.3070779910054,57.4254810447058,1018402.78803188,0.0,1.0
2007-08-08,112.85,112.88,109.38,110.21,480200,60.7353845913313,60.7515304622905,58.8678455170565,59.3145479469262,892240.501391911,0.0,1.0
2007-08-09,112.26,115.08,106.99,106.99,364000,60.4178491291347,61.9355609992947,57.5815577973109,57.5815577973109,676333.907760633,0.0,1.0
2007-08-10,110.3,114.87,108.43,112.25,513300,59.3629855598037,61.8225399025807,58.3565596033501,60.4124671721484,953742.29355366,0.0,1.0
2007-08-13,108.87,111.96,108.23,111.55,207600,58.5933657107509,60.2563904195432,58.2489204636224,60.0357301831015,385733.294645899,0.0,1.0
2007-08-14,105.9,109.2,105.8,108.7,167500,56.9949244857952,58.7709702913016,56.9411049159314,58.5018724419824,311225.08118106,0.0,1.0
2007-08-15,104.28,109.73,104.01,105.5,284000,56.1230474540012,59.0562140115799,55.9777346153688,56.7796462063399,527689.092868185,0.0,1.0
2007-08-16,106.15,107.32,102.0,102.0,364100,57.1294734104548,57.7591623778616,54.8959612611059,54.8959612611059,676519.713779247,0.0,1.0
2007-08-17,110.5,113.94,109.74,110.0,507400,59.4706246995313,61.3220179028471,59.0615959685662,59.2015268502122,942779.738455343,0.0,1.0
2007-08-20,113.3,113.87,109.13,109.33,211800,60.9775726557186,61.2843442039424,58.7332965923969,58.8409357321245,393537.147427752,0.0,1.0
2007-08-21,116.65,116.7299,111.95,112.21,214200,62.7805282461568,62.823530082478,60.2510084625569,60.3909393442028,397996.491874526,0.0,1.0
2007-08-22,116.45,118.42,114.28,118.17,455400,62.6728891064292,63.7331346327466,61.5050044403841,63.598585708087,846160.608775252,0.0,1.0
2007-08-23,116.73,117.84,115.91,116.9,254900,62.8235839020479,63.4209811275364,62.3822634291645,62.9150771708164,473619.541451058,0.0,1.0
2007-08-24,115.68,116.92,114.75,115.99,250300,62.2584784184777,62.9258410847892,61.7579564187441,62.4253190850556,465072.464594742,0.0,1.0
2007-08-27,114.28,117.25,114.24,116.1,166800,61.5050044403841,63.1034456653398,61.4834766124386,62.4845206119058,309924.439050751,0.0,1.0
2007-08-28,110.43,114.15,110.39,114.15,164600,59.4329510006267,61.4350389995611,59.4114231726811,61.4350389995611,305836.706641209,0.0,1.0
2007-08-29,113.03,113.28,110.09,111.75,189300,60.8322598170862,60.9668087417458,59.2499644630896,60.1433693228292,351730.793239252,0.0,1.0
2007-08-30,114.24,114.84,111.78,112.03,105100,61.4834766124386,61.8063940316215,60.1595151937884,60.2940641184479,195282.125564952,0.0,1.0
2007-08-31,117.79,118.93,115.44,115.75,421100,63.3940713426045,64.0076144390521,62.1293114508045,62.2961521173824,782429.144390116,0.0,1.0
2007-09-04,117.91,119.38,116.7,118.35,301000,63.4586548264411,64.2498025034394,62.8074380310888,63.6954609338419,559276.11603283,0.0,1.0
2007-09-05,115.84,117.36,115.75,117.0,289100,62.3445897302598,63.16264719219,62.2961521173824,62.9688967406802,537165.199817579,0.0,1.0
2007-09-06,114.76,116.76,114.05,115.75,255500,61.7633383757305,62.8397297730071,61.3812194296973,62.2961521173824,474734.377562751,0.0,1.0
2007-09-07,112.5,113.96,111.5,113.42,193100,60.5470160968079,61.3327818168198,60.0088203981696,61.0421561395552,358791.421946643,0.0,1.0
2007-09-10,111.53,113.3,110.17,112.5,167200,60.0249662691288,60.9775726557186,59.2930201189807,60.5470160968079,310667.663125213,0.0,1.0
2007-09-11,112.68,113.34,111.19,111.28,140400,60.6438913225628,60.9991004836641,59.8419797315918,59.8904173444692,260871.650136244,0.0,1.0
2007-09-12,112.53,113.67,111.73,112.76,163400,60.5631619677671,61.1767050642147,60.1326054088564,60.6869469784539,303607.034417822,0.0,1.0
2007-09-13,114.3,114.97,112.32,113.0,220600,61.5157683543569,61.8763594724445,60.450140871053,60.8161139461271,409888.077065921,0.0,1.0
2007-09-14,115.1,115.1,112.08,112.99,178300,61.9463249132675,61.9463249132675,60.3209739033798,60.8107319891407,331292.13119154,0.0,1.0
2007-09-17,114.83,115.86,114.14,114.15,146700,61.8010120746351,62.3553536442326,61.4296570425747,61.4350389995611,272577.429309024,0.0,1.0
2007-09-18,118.43,118.5,114.64,115.5,152400,63.738516589733,63.7761902886377,61.6987548918939,62.1616031927228,283168.372370111,0.0,1.0
2007-09-19,119.77,122.44,119.02,119.76,157200,64.4596988259083,65.8966813412726,64.0560520519296,64.4543168689219,292087.061263658,0.0,1.0
2007-09-20,116.6,119.96,116.54,119.16,286900,62.7536184612249,64.5619560086496,62.7213267193066,64.131399449739,533077.467408037,0.0,1.0
2007-09-21,116.1,117.43,116.0,116.7,130600,62.4845206119058,63.2003208910947,62.430701042042,62.8074380310888,242662.660311919,0.0,1.0
2007-09-24,118.0,118.2,116.1,116.1,249500,63.5070924393185,63.6147315790462,62.4845206119058,62.4845206119058,463586.016445818,0.0,1.0
2007-09-25,116.39,117.29,114.64,116.96,159600,62.6405973645109,63.1249734932854,61.6987548918939,62.9473689127347,296546.405710431,0.0,1.0
2007-09-26,117.34,117.65,113.8,113.8,206400,63.6524052779509,63.8205682712708,61.7320923864906,61.7320923864906,380487.99403955,0.93,1.0
2007-09-27,117.94,118.61,116.53,117.51,121800,63.9778820392153,64.341331089294,63.2130116502439,63.7446236936425,224532.159273339,0.0,1.0
2007-09-28,117.57,118.11,116.87,117.72,154500,63.7771713697689,64.0701004549069,63.3974484816271,63.858540560085,284812.960654605,0.0,1.0
2007-10-01,119.25,119.63,117.5,118.04,311100,64.6885063013094,64.8946415834435,63.7391990809547,64.0321281660927,573497.165434612,0.0,1.0
2007-10-02,122.99,123.13,119.5,119.5,266900,66.7173114465244,66.7932560241528,64.8241216185029,64.8241216185029,492016.69384281,0.0,1.0
2007-10-03,123.07,125.39,122.34,122.96,543100,66.7607083480264,68.0192184915822,66.3647116218213,66.7010376084612,1001177.4688124,0.0,1.0
2007-10-04,125.29,125.29,122.52,123.3,278500,67.9649723647048,67.9649723647048,66.4623546502006,66.8854744398444,513400.709011699,0.0,1.0
2007-10-05,126.92,127.06,124.27,125.68,275500,68.8491842328066,68.925128810435,67.4116618705553,68.1765322595267,507870.360261124,0.0,1.0
2007-10-08,125.56,126.26,124.4,126.25,145300,68.1114369072738,68.4911597954157,67.4821818354959,68.485735182728,267853.224486176,0.0,1.0
2007-10-09,126.4,126.4,124.46,125.7,246400,68.5671043730441,68.5671043730441,67.5147295116223,68.1873814849022,454225.977380548,0.0,1.0
2007-10-10,126.29,127.12,124.65,126.4,200500,68.5074336334789,68.9576764865614,67.6177971526894,68.5671043730441,369611.641496753,0.0,1.0
2007-10-11,124.99,127.35,124.51,126.7,166300,67.8022339840726,69.0824425783794,67.5418525750611,68.7298427536763,306565.6657402,0.0,1.0
2007-10-12,123.5,125.67,123.1,124.54,124700,66.9939666935992,68.171107646839,66.7769821860896,67.5581264131243,229878.163065562,0.0,1.0
2007-10-15,119.71,124.38,119.42,124.11,167900,64.9380384849455,67.4713326101204,64.780724717001,67.3248680675514,309515.185073839,0.0,1.0
2007-10-16,117.89,119.81,117.68,119.81,185600,63.9507589757766,64.9922846118229,63.8368421093341,64.9922846118229,342144.242702231,0.0,1.0
2007-10-17,116.34,118.49,114.39,118.01,241400,63.1099440091768,64.2762357370411,62.0521445350673,64.0158543280295,445008.729462923,0.0,1.0
2007-10-18,116.23,117.52,114.61,115.5,287100,63.0502732696116,63.7500483063302,62.1714860141976,62.6542765434066,529254.375430014,0.0,1.0
2007-10-19,114.0,117.28,113.9,116.45,377700,61.8405846402454,63.6198576018244,61.786338513368,63.1696147487419,696270.907697375,0.0,1.0
2007-10-22,114.58,115.28,112.44,113.63,259200,62.1552121761344,62.5349350642763,60.9943450609579,61.639873970799,477822.132049668,0.0,1.0
2007-10-23,117.88,118.29,115.93,115.93,251900,63.9453343630889,64.1677434832863,62.8875348889794,62.8875348889794,464364.950089935,0.0,1.0
2007-10-24,117.84,117.96,115.01,117.89,291500,63.9236359123379,63.9887312645908,62.3884705217073,63.9507589757766,537365.553597524,0.0,1.0
2007-10-25,118.36,119.94,116.86,117.86,144700,64.2057157721004,65.0628045767635,63.3920238689393,63.9344851377134,266747.154736061,0.0,1.0
2007-10-26,122.33,122.44,117.86,119.69,355200,66.3592870091336,66.4189577486987,63.9344851377134,64.92718925957,654793.292068062,0.0,1.0
2007-10-29,121.62,123.25,120.92,122.6,236200,65.9741395083039,66.8583513764057,65.5944166201621,66.5057515517025,435422.791628594,0.0,1.0
2007-10-30,122.74,122.83,121.54,121.69,192100,66.5816961293309,66.6305176435206,65.930742606802,66.0121117971181,354126.664995143,0.0,1.0
2007-10-31,123.43,125.87,122.26,123.58,386700,66.955994404785,68.2795999005938,66.3213147203194,67.0373635951012,712861.953949099,0.0,1.0
2007-11-01,115.1,121.94,114.79,121.75,489300,62.4372920358969,66.1477271143116,62.269129042577,66.0446594732446,901999.881218759,0.0,1.0
2007-11-02,111.7,115.9,109.92,115.16,558900,60.5929237220651,62.8712610509162,59.6273426636472,62.4698397120234,1030303.97223209,0.0,1.0
2007-11-05,108.79,110.91,108.12,110.08,366900,59.0143614299325,60.1643793197335,58.6509123798538,59.714136466651,676361.652195305,0.0,1.0
2007-11-06,108.18,108.69,106.0,107.85,420300,58.6834600559803,58.9601153030551,57.5008944900528,58.5044478372848,774801.859955537,0.0,1.0
2007-11-07,104.54,107.31,103.65,106.87,334800,56.7089010376426,58.2115187521468,56.2261105084337,57.9728357938862,617186.920564154,0.0,1.0
2007-11-08,103.5,105.48,102.64,104.45,638500,56.1447413181176,57.2188146302903,55.6782246269719,56.6600795234529,1177042.55908068,0.0,1.0
2007-11-09,103.07,103.9,102.0,103.18,293800,55.9114829725447,56.3617258256272,55.3310494149564,55.9711537121099,541605.487639631,0.0,1.0
2007-11-12,102.86,104.49,102.41,103.27,535300,55.7975661061022,56.6817779742039,55.5534585351538,56.0199752262995,986798.562060906,0.0,1.0
2007-11-13,108.55,109.12,103.29,103.94,274800,58.8841707254267,59.1933736486279,56.030824451675,56.3834242763782,506579.945552657,0.0,1.0
2007-11-14,106.59,109.53,106.25,108.93,300900,57.8209466386295,59.4157827688253,57.6365098072463,59.0903060075608,554693.979682658,0.0,1.0
2007-11-15,106.8,107.29,104.5,106.35,365900,57.934863505072,58.2006695267713,56.6872025868917,57.6907559341237,674518.20261178,0.0,1.0
2007-11-16,104.17,107.28,103.5,107.28,366700,56.5081903681962,58.1952449140836,56.1447413181176,58.1952449140836,675992.9622786,0.0,1.0
2007-11-19,103.56,105.08,102.54,102.78,171100,56.177288994244,57.0018301227806,55.6239785000945,55.7541692046002,315414.223741119,0.0,1.0
2007-11-20,101.81,105.86,99.39,103.44,422800,55.2279817738894,57.4249499124244,53.9152255034561,56.1121936419911,779410.483914349,0.0,1.0
2007-11-21,102.29,102.99,99.13,99.94,227400,55.4883631829009,55.8680860710428,53.7741855735748,54.2135792012818,419200.435293574,0.0,1.0
2007-11-23,104.1,105.27,102.72,102.93,66500,56.470218079382,57.1048977638477,55.7216215284738,55.8355383949163,122589.397304409,0.0,1.0
2007-11-26,99.28,104.1,99.28,103.01,281900,53.8555547638909,56.470218079382,53.8555547638909,55.8789352964183,519668.437595684,0.0,1.0
2007-11-27,100.25,100.62,97.64,99.5,479000,54.3817421946018,54.5824528640482,52.9659182831014,53.9748962430212,883012.350508452,0.0,1.0
2007-11-28,101.57,103.3,100.25,100.27,330500,55.0977910693836,56.0362490643627,54.3817421946018,54.3925914199773,609260.087354996,0.0,1.0
2007-11-29,101.49,102.19,99.46,100.7,155900,55.0543941678817,55.4341170560235,53.9531977922703,54.6258497655501,287393.79007154,0.0,1.0
2007-11-30,103.74,105.04,103.23,104.99,533100,56.2749320226233,56.9801316720297,55.9982767755486,56.9530086085909,982742.972977153,0.0,1.0
2007-12-03,101.67,103.8,101.2,102.79,273600,55.152037196261,56.3074796987498,54.8970803999372,55.759593817288,504367.806052427,0.0,1.0
2007-12-04,98.91,100.47,98.48,99.29,199100,53.6548440944445,54.5010836737321,53.4215857488717,53.8609793765787,367030.812079818,0.0,1.0
2007-12-05,102.02,102.02,99.47,100.86,184400,55.3418986403319,55.3418986403319,53.958622404958,54.712643568554,339932.103202001,0.0,1.0
2007-12-06,105.98,105.98,101.3,102.09,173600,57.4900452646773,57.4900452646773,54.9513265268146,55.3798709291461,320022.847699932,0.0,1.0
2007-12-07,105.44,108.26,105.34,106.06,232200,57.1971161795393,58.7268569574822,57.1428700526619,57.5334421661792,428048.993294494,0.0,1.0
2007-12-10,107.13,107.95,104.1001,105.46,150000,58.1138757237675,58.5586939641622,56.4702723255089,57.2079654049148,276517.437528743,0.0,1.0
2007-12-11,101.48,107.84,101.4,106.82,319400,55.0489695551939,58.4990232245971,55.005572653692,57.9457127304475,588797.79697787,0.0,1.0
2007-12-12,100.66,106.55,99.7,106.53,376200,54.6041513147992,57.7992481878785,54.0833884967761,57.788398962503,693505.733322087,0.0,1.0
2007-12-13,99.95,100.84,97.88,100.77,324800,54.2190038139696,54.7017943431785,53.0961089876072,54.6638220543643,598752.424728904,0.0,1.0
2007-12-14,98.5,100.7,98.0,98.5,407400,53.4324349742472,54.6258497655501,53.1612043398601,53.4324349742472,751021.360328065,0.0,1.0
2007-12-17,96.74,98.75,96.74,98.29,463400,52.4777031412048,53.5680502914407,52.4777031412048,53.3185181078046,854254.537005462,0.0,1.0
2007-12-18,98.08,100.24,95.75,97.33,603700,53.204601241362,54.3763175819141,51.9406664851184,52.7977552897815,1112890.51357401,0.0,1.0
2007-12-19,99.03,99.73,97.35,98.8,363900,53.7199394466974,54.0996623348393,52.808604515157,53.5951733548794,670831.30344473,0.0,1.0
2007-12-20,98.27,100.52,96.76,99.88,152600,53.3076688824291,54.5282067371708,52.4885523665803,54.1810315251554,281310.406445908,0.0,1.0
2007-12-21,98.45,99.68,97.01,98.5,254200,53.4053119108085,54.0725392714006,52.6241676837738,53.4324349742472,468604.884132042,0.0,1.0
2007-12-24,101.76,101.85,98.81,99.29,71900,55.2008587104507,55.2496802246403,53.6005979675671,53.8609793765787,132544.025055444,0.0,1.0
2007-12-26,98.35,100.645,97.75,99.46,162700,53.8555547638909,55.112275640181,53.5270002864295,54.4633805471946,297119.676329631,0.93,1.0
2007-12-27,97.4,98.81,96.22,98.69,169700,53.3353435079103,54.1074465299447,52.6891863689028,54.0417356344524,309902.944518368,0.0,1.0
2007-12-28,95.34,98.29,95.32,97.62,226800,52.207306468626,53.8226993161448,52.1963546527106,53.4558134829795,414177.88931506,0.0,1.0
2007-12-31,97.49,97.9599,94.08,95.0,224400,53.3846266795295,53.6419395944614,51.5173420659569,52.0211255980645,409795.054507494,0.0,1.0
2008-01-02,95.81,97.96,94.28,97.19,478600,52.4646741426374,53.641994353541,51.6268602251107,53.2203494407988,874010.307875609,0.0,1.0
2008-01-03,92.0,97.14,91.63,95.1,310400,50.3783532107572,53.1929699010103,50.1757446163226,52.0758846776414,566846.635111969,0.0,1.0
2008-01-04,87.74,90.4,87.71,90.0,478200,48.0456164207808,49.5022079375266,48.0291886969077,49.283171619219,873279.83540768,0.0,1.0
2008-01-07,89.48,89.99,86.68,87.74,469600,48.998424405419,49.2776957112613,47.4651701772655,48.0456164207808,857574.677347233,0.0,1.0
2008-01-08,87.58,94.27,87.23,91.04,410400,47.9580018934577,51.621384317153,47.7663451149386,49.8526660468188,749464.75209392,0.0,1.0
2008-01-09,89.65,90.09,84.59,86.68,495500,49.0915148406998,49.3324547908382,46.3207054141081,47.4651701772655,904872.769645557,0.0,1.0
2008-01-10,91.34,94.4,86.96,88.25,460600,50.0169432855496,51.692571120603,47.6184956000809,48.324887726623,841139.046818857,0.0,1.0
2008-01-11,91.09,93.95,88.45,88.72,364100,49.8800455866073,51.4461552625069,48.4344058857769,48.5822554006345,664912.563931276,0.0,1.0
2008-01-14,91.08,93.0,88.47,93.0,427700,49.8745696786496,50.9259440065263,48.4453577016922,50.9259440065263,781057.686331796,0.0,1.0
2008-01-15,89.89,91.16,88.3,89.56,437600,49.2229366316844,49.9183769423111,48.3522672664115,49.0422316690806,799136.879913008,0.0,1.0
2008-01-16,90.93,92.72,89.32,90.43,443400,49.7924310592842,50.7726185837109,48.910809878096,49.5186356613997,809728.730697963,0.0,1.0
2008-01-17,91.78,93.55,89.85,90.8,463800,50.257883235688,51.2271189441993,49.2010329998536,49.7212442558342,846982.826562279,0.0,1.0
2008-01-18,90.33,94.18,88.71,92.24,400300,49.4638765818228,51.5721011455338,48.5767794926768,50.5097750017417,731020.322278742,0.0,1.0
2008-01-22,92.22,94.97,86.88,89.12,445100,50.4988231858264,52.0046978741914,47.5746883364194,48.8012917189422,812833.238686654,0.0,1.0
2008-01-23,98.16,102.28,89.71,91.51,1062900,53.7515125126948,56.0075865912635,49.1243702884459,50.1100337208303,1941047.96540114,0.0,1.0
2008-01-24,97.02,98.69,95.18,98.54,324700,53.127259005518,54.0417356344524,52.1196919413029,53.9595970150871,592961.025840389,0.0,1.0
2008-01-25,98.35,100.0,97.45,98.52,547300,53.8555547638909,54.75907957691,53.3627230476988,53.9486451991717,999468.954242208,0.0,1.0
2008-01-28,102.46,102.46,97.13,98.0,454500,56.1061529345019,56.1061529345019,53.1874939930526,53.6638979853718,829999.341682959,0.0,1.0
2008-01-29,101.57,102.94,100.0,100.97,254300,55.6187971262674,56.3689965164711,54.75907957691,55.290242648806,464397.871485097,0.0,1.0
2008-01-30,101.6,104.61,100.1,101.55,563600,55.6352248501405,57.2834731454055,54.8138386564869,55.6078453103521,1029235.70731027,0.0,1.0
2008-01-31,103.61,104.57,100.0,100.26,332500,56.7358823496364,57.2615695135747,54.75907957691,54.9014531838099,607205.238964981,0.0,1.0
2008-02-01,108.42,109.3,104.0,105.0,500600,59.3697940772858,59.8516739775626,56.9494427599863,57.4970335557555,914186.293611637,0.0,1.0
2008-02-04,106.72,108.74,106.0,107.2325,402400,58.4388897244783,59.5450231319319,58.0446243515245,58.71953000731,734855.302735363,0.0,1.0
2008-02-05,100.5,107.63,100.5,104.65,420000,55.0328749747945,58.9371973486282,55.0328749747945,57.3053767772363,766996.091324186,0.0,1.0
2008-02-06,101.81,103.65,99.94,100.2,627900,55.750218917252,56.7577859814672,54.7262241291638,54.8685977360638,1146659.15652966,0.0,1.0
2008-02-07,106.55,106.55,100.76,102.55,396900,58.3457992891976,58.3457992891976,55.1752485816945,56.1554361061212,724811.306301355,0.0,1.0
2008-02-08,103.15,109.63,101.55,105.65,596300,56.4839905835826,60.0323789401664,55.6078453103521,57.8529675730054,1088951.83156336,0.0,1.0
2008-02-11,102.76,103.8275,101.11,102.42,293000,56.2704301732327,56.8549833477162,55.3669053602137,56.0842493026712,535071.08275711,0.0,1.0
2008-02-12,106.79,107.36,102.87,103.56,355400,58.4772210801821,58.7893478337705,56.3306651607673,56.7085028098479,649024.787753847,0.0,1.0
2008-02-13,107.29,108.67,105.45,107.99,432300,58.7510164780667,59.506691776228,57.7434494138515,59.1343300351051,789458.119712966,0.0,1.0
2008-02-14,105.78,107.93,105.33,107.79,359200,57.9241543764553,59.1014745873589,57.6777385183592,59.0248118759512,655964.276199162,0.0,1.0
2008-02-15,105.75,106.59,104.53,105.36,386000,57.9077266525823,58.3677029210283,57.239665881744,57.6941662422323,704905.931550323,0.0,1.0
2008-02-19,105.04,108.24,104.81,107.31,445000,57.5189371875862,59.2712277340473,57.3929913045593,58.7619682939821,812650.620569674,0.0,1.0
2008-02-20,106.98,106.98,104.12,104.5,302500,58.5812633313783,58.5812633313783,57.0151536554786,57.2232381578709,552419.803870396,0.0,1.0
2008-02-21,106.27,108.18,105.9,107.79,309900,58.1924738663822,59.2383722863012,57.9898652719476,59.0248118759512,565933.54452706,0.0,1.0
2008-02-22,109.58,110.0,104.85,106.0,308400,60.0049994003779,60.2349875346009,57.4148949363901,58.0446243515245,563194.272772331,0.0,1.0
2008-02-25,110.25,111.13,107.44,108.62,351800,60.3718852335432,60.85376513382,58.833155097432,59.4793122364396,642450.535542497,0.0,1.0
2008-02-26,109.03,111.0,107.79,109.94,406200,59.7038244627049,60.78257833037,59.0248118759512,60.2021320868548,741794.791180677,0.0,1.0
2008-02-27,108.17,109.58,107.16,108.56,297400,59.2328963783435,60.0049994003779,58.6798296746167,59.4464567886934,543106.279904317,0.0,1.0
2008-02-28,106.2,107.45,103.19,105.8,232100,58.1541425106784,58.8386310053897,56.5058942154134,57.9351061923707,423856.649515104,0.0,1.0
2008-02-29,105.04,106.08,104.039,104.55,207500,57.5189371875862,58.0884316151861,56.9707988010213,57.2506176976594,378932.592737544,0.0,1.0
2008-03-03,106.64,106.99,103.8,105.82,255200,58.3950824608168,58.586739239336,56.8399246008325,57.9460580082861,466041.434537934,0.0,1.0
2008-03-04,107.15,107.82,104.6,106.22,271700,58.674353766659,59.0412395998243,57.2779972374478,58.1650943265938,496173.423839956,0.0,1.0
2008-03-05,107.34,108.95,106.24,107.13,210800,58.7783960178551,59.6600171990434,58.1760461425091,58.6634019507436,384958.990597949,0.0,1.0
2008-03-06,103.61,107.29,103.59,107.29,305700,56.7358823496364,58.7510164780667,56.724930533721,58.7510164780667,558263.583613818,0.0,1.0
2008-03-07,103.75,104.14,100.46,102.73,381800,56.8125450610441,57.026105471394,55.0109713429637,56.2540024493596,697235.970637081,0.0,1.0
2008-03-10,101.56,103.6,101.16,102.83,274700,55.6133212183097,56.7304064416787,55.3942849000021,56.3087615289365,501651.967349415,0.0,1.0
2008-03-11,108.5,108.5,102.05,103.22,338500,59.4136013409473,59.4136013409473,55.8816407082366,56.5223219392864,618162.325983898,0.0,1.0
2008-03-12,108.05,111.37,106.98,108.05,461400,59.1671854828512,60.9851869248046,58.5812633313783,59.1671854828512,842599.991754713,0.0,1.0
2008-03-13,108.13,109.28,104.09,106.5,305200,59.2109927465127,59.8407221616472,56.9987259316056,58.3184197494091,557350.493028909,0.0,1.0
2008-03-14,106.99,108.0,103.59,107.8,309200,58.586739239336,59.1398059430627,56.724930533721,59.0302877839089,564655.217708186,0.0,1.0
2008-03-17,107.12,108.0,103.75,103.75,447600,58.6579260427859,59.1398059430627,56.8125450610441,56.8125450610441,817398.691611205,0.0,1.0
2008-03-18,112.25,113.3,107.35,107.92,753200,61.4670668250814,62.042037160639,58.7838719258128,59.0959986794012,1375479.65710804,0.0,1.0
2008-03-19,112.87,114.0,112.07,112.75,536800,61.8065731184583,62.4253507176773,61.368500481843,61.740862222966,980294.051959102,0.0,1.0
2008-03-20,113.0,113.03,110.41,111.3,700900,61.8777599219082,61.8941876457813,60.4594997608663,60.9468555691008,1279970.38192648,0.0,1.0
2008-03-24,116.54,117.51,113.05,113.05,434300,63.8162313389309,64.3473944108269,61.9051394616967,61.9051394616967,793110.482052604,0.0,1.0
2008-03-25,116.39,117.19,114.51,116.5,362300,63.7340927195655,64.1721653561808,62.7046220235196,63.7943277071001,661625.437825601,0.0,1.0
2008-03-26,112.07,116.0,111.6,116.0,295900,61.368500481843,63.5205323092155,61.1111328078315,63.5205323092155,540367.008149587,0.0,1.0
2008-03-27,112.9,115.11,110.84,111.75,539300,62.3815434540158,63.6026524977127,61.2433151146423,61.7461247208704,976041.415917875,1.02,1.0
2008-03-28,111.92,113.66,111.05,113.46,627900,61.8400561857701,62.8014723559206,61.3593481006949,62.6909647501562,1136392.36984023,0.0,1.0
2008-03-31,113.98,115.63,111.48,111.48,396200,62.9782845251437,63.8899722727002,61.5969394530884,61.5969394530884,717054.717201301,0.0,1.0
2008-04-01,121.48,121.48,114.84,116.45,435400,67.1223197413095,67.1223197413095,63.4534672299307,64.3430534563343,788000.060245953,0.0,1.0
2008-04-02,117.66,121.44,116.07,120.99,559300,65.011624471209,67.1002182201566,64.1330890053819,66.8515761071866,1012238.01951208,0.0,1.0
2008-04-03,119.17,120.42,116.16,117.61,551800,65.8459568947304,66.5366294307581,64.1828174279759,64.9839975697679,998664.293164256,0.0,1.0
2008-04-04,116.47,119.22,115.88,118.6,489100,64.3541042169107,65.8735837961715,64.0281067799057,65.5310102183018,885187.940896408,0.0,1.0
2008-04-07,116.97,118.56,115.63,117.63,221700,64.6303732313218,65.5089086971489,63.8899722727002,64.9950483303444,401239.350841818,0.0,1.0
2008-04-08,115.9,117.91,115.45,116.56,671000,64.0391575404821,65.1497589784146,63.7905154275122,64.4038326395047,1214396.05058575,0.0,1.0
2008-04-09,112.55,116.95,112.19,116.43,688800,62.1881551439281,64.6193224707453,61.9892414535521,64.3320026957579,1246611.02778459,0.0,1.0
2008-04-10,110.73,113.73,109.87,112.0,507400,61.1825359314718,62.8401500179382,60.7073532266848,61.8842592280759,918307.83318511,0.0,1.0
2008-04-11,110.56,111.83,108.89,109.49,353800,61.0886044665721,61.7903277631762,60.1658659584392,60.4973887757324,640317.917581576,0.0,1.0
2008-04-14,111.02,114.03,110.09,110.42,235600,61.3427719598303,63.0059114265848,60.8289115930257,61.011249142537,426395.990339794,0.0,1.0
2008-04-15,112.07,112.47,110.68,111.72,226300,61.9229368900935,62.1439521016223,61.1549090300307,61.7295485800057,409564.569668487,0.0,1.0
2008-04-16,117.35,117.38,112.61,113.07,312200,64.8403376822742,64.8569138231388,62.2213074256574,62.4754749189156,565028.982105619,0.0,1.0
2008-04-17,118.42,118.58,116.01,117.05,352900,65.4315533731138,65.5199594577254,64.0999367236526,64.6745762736276,638689.070419837,0.0,1.0
2008-04-18,117.11,120.0,116.46,118.8,272300,64.7077285553569,66.3045634586528,64.3485788366225,65.6415178240662,492816.75793517,0.0,1.0
2008-04-21,117.05,117.46,116.0,116.84,210100,64.6745762736276,64.9011168654446,64.0944113433643,64.5585432875749,380245.320757176,0.0,1.0
2008-04-22,115.63,117.4,115.05,117.06,218100,63.8899722727002,64.8679645837153,63.5695002159833,64.6801016539158,394723.962194861,0.0,1.0
2008-04-23,117.8,118.83,115.64,116.75,171700,65.0889797952441,65.6580939649309,63.8954976529884,64.5088148649809,310747.841856294,0.0,1.0
2008-04-24,120.25,120.74,116.56,116.93,274800,66.4426979658583,66.7134415999811,64.4038326395047,64.6082717101689,497341.333384446,0.0,1.0
2008-04-25,122.21,122.47,119.63,120.0,319700,67.5256725023496,67.6693323898434,66.1001243879886,66.3045634586528,578602.708453448,0.0,1.0
2008-04-28,120.35,121.77,120.01,121.77,230500,66.4979517687405,67.2825557696679,66.310088838941,67.2825557696679,417165.856423271,0.0,1.0
2008-04-29,119.04,120.19,117.65,119.45,462000,65.7741269509835,66.409545684129,65.0060990909208,66.0006675428006,836141.543026253,0.0,1.0
2008-04-30,119.0,121.03,118.2,118.2,310300,65.7520254298307,66.8736776283395,65.309995006773,65.309995006773,561590.304764169,0.0,1.0
2008-05-01,121.12,123.8,116.51,122.2,421500,66.9234060509335,68.4042079681768,64.3762057380636,67.5201471220614,762843.420747977,0.0,1.0
2008-05-02,120.85,122.25,117.47,119.0,404800,66.7742207831515,67.5477740235025,64.9066422457328,65.7520254298307,732619.256746812,0.0,1.0
2008-05-05,118.56,121.47,118.53,120.93,346700,65.5089086971489,67.1167943610213,65.4923325562843,66.8184238254573,627468.123305632,0.0,1.0
2008-05-06,120.4,120.91,117.51,118.0,331200,66.5255786701816,66.8073730648809,64.9287437668857,65.1994874010086,599415.755520119,0.0,1.0
2008-05-07,117.97,121.36,116.98,121.25,361800,65.1829112601439,67.0560151778508,64.63589861161,66.9952359946804,654796.55901926,0.0,1.0
2008-05-08,116.07,119.24,115.4,118.89,348800,64.1330890053819,65.884634556748,63.7628885260711,65.6912462466602,631268.766683023,0.0,1.0
2008-05-09,117.0,117.43,115.0,115.3,194500,64.6469493721864,64.88454072458,63.5418733145422,63.7076347231889,352011.969953693,0.0,1.0
2008-05-12,120.68,120.89,117.23,117.45,234500,66.6802893182518,66.7963223043044,64.7740331188155,64.8955914851564,424405.177142113,0.0,1.0
2008-05-13,120.36,121.03,119.54,120.21,214400,66.5034771490287,66.8736776283395,66.0503959653946,66.4205964447054,388027.590529932,0.0,1.0
2008-05-14,120.27,121.86,120.11,121.26,182200,66.4537487264347,67.3322841922619,66.3653426418232,67.0007613749686,329751.058743254,0.0,1.0
2008-05-15,120.8,120.8,118.86,120.27,246600,66.7465938817105,66.7465938817105,65.6746701057956,66.4537487264347,446304.12231661,0.0,1.0
2008-05-16,120.97,121.44,119.8,120.15,262200,66.8405253466102,67.1002182201566,66.1940558528883,66.3874441629761,474537.473120094,0.0,1.0
2008-05-19,120.64,121.83,119.74,121.45,162600,66.6581877970989,67.3157080513972,66.160903571159,67.1057436004448,294278.387220928,0.0,1.0
2008-05-20,119.12,120.86,117.93,119.71,175600,65.8183299932893,66.7797461634398,65.160809738991,66.1443274302944,317806.179557164,0.0,1.0
2008-05-21,116.5,120.35,116.5,119.6,240700,64.3706803577754,66.4979517687405,64.3706803577754,66.0835482471239,435626.124256318,0.0,1.0
2008-05-22,115.68,116.96,115.28,116.18,161900,63.9175991741413,64.6248478510336,63.6965839626124,64.1938681885523,293011.50609513,0.0,1.0
2008-05-23,117.04,119.61,115.48,119.0,451200,64.6690508933393,66.0890736274121,63.8070915683768,65.7520254298307,816595.377085379,0.0,1.0
2008-05-27,118.02,119.67,116.73,117.49,146500,65.210538161585,66.1222259091415,64.4977641044045,64.9176930063093,265140.121327589,0.0,1.0
2008-05-28,119.26,120.47,118.05,118.77,261600,65.8956853173244,66.5642563321992,65.2271143024497,65.6249416832016,473451.575012268,0.0,1.0
2008-05-29,120.1,120.24,118.38,118.99,238400,66.359817261535,66.4371725855701,65.409451851961,65.7465000495424,431463.514842984,0.0,1.0
2008-05-30,119.47,120.17,117.83,120.17,316800,66.0117183033771,66.3984949235525,65.1055559361088,66.3984949235525,573354.200932287,0.0,1.0
2008-06-02,116.99,119.67,116.46,119.12,223200,64.6414239918982,66.1222259091415,64.3485788366225,65.8183299932893,403954.096111385,0.0,1.0
2008-06-03,118.58,118.91,117.33,117.75,367700,65.5199594577254,65.7022970072367,64.8292869216977,65.061352893803,665474.557079552,0.0,1.0
2008-06-04,119.73,121.2,117.87,118.65,242300,66.1553781908708,66.9676090932393,65.1276574572617,65.5586371197429,438521.852543855,0.0,1.0
2008-06-05,124.33,124.33,119.9,120.82,287800,68.6970531234525,68.6970531234525,66.2493096557706,66.7576446422869,520869.125720683,0.0,1.0
2008-06-06,120.21,123.62,119.9,123.4,269500,66.4205964447054,68.3047511229888,66.2493096557706,68.1831927566479,487749.233431981,0.0,1.0
2008-06-09,114.35,121.27,114.24,121.27,372000,63.1827235958079,67.0062867552568,63.1219444126374,67.0062867552568,673256.826852307,0.0,1.0
2008-06-10,115.63,116.11,112.85,114.24,279600,63.8899722727002,64.1551905265348,62.3539165525747,63.1219444126374,506028.518247056,0.0,1.0
2008-06-11,114.0,116.45,113.39,116.1,431500,62.9893352857201,64.3430534563343,62.6522870881386,64.1496651462465,780941.722545082,0.0,1.0
2008-06-12,115.06,115.76,113.41,113.92,487600,63.5750255962716,63.961802216447,62.6633378487151,62.9451322434144,882473.195626841,0.0,1.0
2008-06-13,117.52,117.83,114.11,115.5,205600,64.9342691471739,65.1055559361088,63.0501144688906,63.8181423289533,372101.08494848,0.0,1.0
2008-06-16,119.92,120.25,116.88,117.31,265500,66.260360416347,66.4426979658583,64.5806448087278,64.8182361611213,480509.912713139,0.0,1.0
2008-06-17,116.09,120.05,115.92,120.05,331100,64.1441397659583,66.3321903600939,64.0502083010586,66.3321903600939,599234.772502148,0.0,1.0
2008-06-18,114.35,116.13,113.6,115.98,309700,63.1827235958079,64.1662412871112,62.7683200741913,64.0833605827879,560504.406656342,0.0,1.0
2008-06-19,116.3,116.3,113.88,114.76,216600,64.260172752011,64.260172752011,62.9230307222615,63.4092641876249,392009.216925295,0.0,1.0
2008-06-20,113.54,115.58,113.0,113.81,280900,62.735167792462,63.8623453712591,62.436797256898,62.8843530602439,508381.29748068,0.0,1.0
2008-06-23,109.72,114.18,109.72,113.54,197300,60.6244725223615,63.0887921309081,60.6244725223615,62.735167792462,357079.494456882,0.0,1.0
2008-06-24,110.47,112.03,108.16,109.72,281600,61.0388760439781,61.9008353689406,59.762513197399,60.6244725223615,509648.178606478,0.0,1.0
2008-06-25,111.12,113.08,109.87,111.41,241000,61.3980257627125,62.4810002992038,60.7073532266848,61.5582617910709,436169.073310231,0.0,1.0
2008-06-26,107.64,109.99,107.33,109.21,375300,60.0387822118101,61.3495508684224,59.8658723039165,60.9144872292064,672853.287687996,1.02,1.0
2008-06-27,106.76,108.4,106.11,108.4,234800,59.547941182951,60.4626903730975,59.185388150271,60.4626903730975,420959.104580713,0.0,1.0
2008-06-30,106.5,108.32,105.12,106.76,282600,59.402919969879,60.418068461383,58.6331919928045,59.547941182951,506656.912072016,0.0,1.0
2008-07-01,108.65,108.65,104.73,105.87,280700,60.6021338472052,60.6021338472052,58.4156601731965,59.0515224151276,503250.513866295,0.0,1.0
2008-07-02,107.75,109.0,106.87,108.93,376200,60.1001373404175,60.797354710956,59.6092963115584,60.7583105382058,674466.844732811,0.0,1.0
2008-07-03,107.61,109.03,107.07,109.0,157000,60.0220489949171,60.8140879278489,59.7208510908445,60.797354710956,281476.062262232,0.0,1.0
2008-07-07,106.8,109.32,106.7,107.46,678400,59.5702521388082,60.9758423578138,59.5144747491651,59.9383829104525,1216263.44355858,0.0,1.0
2008-07-08,115.4,116.19,105.55,105.95,701200,64.367107648113,64.8077490262933,58.8730347682697,59.096144326842,1257140.22202724,0.0,1.0
2008-07-09,105.16,115.37,105.05,115.1,418600,58.6555029486617,64.3503744312201,58.5941478200543,64.1997754791838,750483.309955223,0.0,1.0
2008-07-10,105.93,108.12,103.39,104.5,645000,59.0849888489134,60.3065136820969,57.6682431519792,58.2873721770174,1156382.54878433,0.0,1.0
2008-07-11,105.32,107.64,102.88,102.9,732900,58.7447467720906,60.0387822118101,57.3837784647995,57.3949339427281,1313973.28682796,0.0,1.0
2008-07-14,104.24,107.26,102.88,102.9,819900,58.1423509639454,59.8268281311664,57.3837784647995,57.3949339427281,1469950.46782677,0.0,1.0
2008-07-15,105.2,106.95,100.63,104.07,872100,58.677813904519,59.6539182232728,56.1287871978302,58.0475294015522,1563536.77642606,0.0,1.0
2008-07-16,113.85,114.26,104.12,105.1,671900,63.5025581086453,63.7312454061819,58.0754180963737,58.6220365148759,1204609.9760127,0.0,1.0
2008-07-17,115.54,116.59,110.66,115.62,443200,64.4451959936133,65.0308585848656,61.7232593790311,64.4898179053278,794587.202513509,0.0,1.0
2008-07-18,115.87,116.25,113.3,115.5,250700,64.6292613794355,64.8412154600792,63.1957824656083,64.4228850377561,449465.279039117,0.0,1.0
2008-07-21,117.95,117.97,114.82,116.45,302600,65.7894310840115,65.8005865619401,64.0435987881831,64.9527702393653,542513.735290135,0.0,1.0
2008-07-22,117.57,117.72,114.4,116.7,734800,65.5774770033678,65.6611430878324,63.8093337516822,65.092213713473,1317379.68503368,0.0,1.0
2008-07-23,123.45,124.31,117.02,117.4,486800,68.8571875143808,69.3368730653113,65.2707013603309,65.4826554409746,872755.077129008,0.0,1.0
2008-07-24,116.31,122.61,115.04,122.61,526700,64.874681893865,68.388657441379,64.1663090453979,68.388657441379,944289.439449155,0.0,1.0
2008-07-25,117.89,119.08,115.62,117.92,505400,65.7559646502257,66.4197155869783,64.4898179053278,65.7726978671186,906101.922721857,0.0,1.0
2008-07-28,113.88,120.0,113.7275,118.25,407800,63.5192913255382,66.9328675716946,63.4342308063325,65.9567632529407,731120.625417439,0.0,1.0
2008-07-29,120.5,121.98,113.92,113.92,431900,67.21175451991,68.0372598866276,63.5416022813954,63.5416022813954,774328.097395272,0.0,1.0
2008-07-30,120.65,122.19,117.05,121.0,422700,67.2954206043746,68.1543924048781,65.2874345772238,67.4906414681254,757833.958714938,0.0,1.0
2008-07-31,121.35,121.68,117.69,118.75,472500,67.6858623318762,67.8699277176983,65.6444098709395,66.2356502011561,847117.448528053,0.0,1.0
2008-08-01,122.7,123.19,119.04,120.44,360600,68.4388570920578,68.7121663013088,66.3974046311211,67.1782880861242,646498.522622679,0.0,1.0
2008-08-04,118.9,123.93,118.71,123.7,464000,66.3193162856208,69.1249189846676,66.2133392452989,68.9966309884885,831878.298660352,0.0,1.0
2008-08-05,123.61,124.42,120.17,120.5,708200,68.9464313378098,69.3982281939187,67.0276891340879,67.21175451991,1269690.11015358,0.0,1.0
2008-08-06,119.43,122.87,119.25,122.4,584100,66.6149364507291,68.533678654451,66.5145371493715,68.2715249231285,1047198.52208515,0.0,1.0
2008-08-07,115.76,119.16,114.95,117.88,489900,64.5679062508281,66.4643374986928,64.1161093947191,65.7503869112613,878312.884727816,0.0,1.0
2008-08-08,120.69,121.34,115.47,115.93,482800,67.3177315602319,67.6802845929119,64.4061518208631,64.6627278132213,865583.712485383,0.0,1.0
2008-08-11,122.2,123.31,119.99,121.72,554700,68.1599701438424,68.7790991688805,66.9272898327303,67.8922386735556,994488.99195452,0.0,1.0
2008-08-12,119.61,120.15,118.0,118.28,368200,66.7153357520866,67.0165336561592,65.8173197788331,65.9734964698337,660124.115445564,0.0,1.0
2008-08-13,120.8,122.01,118.76,119.53,571000,67.3790866888393,68.0539931035205,66.2412279401205,66.6707138403722,1023712.30287729,0.0,1.0
2008-08-14,122.08,123.42,119.76,120.42,359600,68.0930372762707,68.8404542974879,66.7990018365512,67.1671326081956,644705.681461773,0.0,1.0
2008-08-15,122.16,123.75,120.13,121.85,213600,68.1376591879851,69.0245196833101,67.0053781782306,67.9647492800916,382950.871969507,0.0,1.0
2008-08-18,119.31,123.0,117.9,122.5,280100,66.5480035831574,68.606189260987,65.76154238919,68.3273023127716,502174.809169751,0.0,1.0
2008-08-19,116.21,118.36,114.96,118.36,275100,64.8189045042219,66.0181183815481,64.1216871336835,66.0181183815481,493210.603365222,0.0,1.0
2008-08-20,115.84,116.78,113.27,116.0,265800,64.6125281625425,65.1368356251875,63.1790492487154,64.7017719859715,476537.180568797,0.0,1.0
2008-08-21,114.99,115.42,113.66,114.05,278500,64.1384203505764,64.3782631260416,63.3965810683234,63.6141128879314,499306.263312302,0.0,1.0
2008-08-22,119.2,120.09,115.96,116.71,274800,66.48664845455,66.9830672223734,64.6794610301142,65.0977914524373,492672.75101695,0.0,1.0
2008-08-25,116.55,118.33,115.6,118.12,254100,65.0085476290084,66.0013851646552,64.4786624273991,65.8842526464047,455560.938986197,0.0,1.0
2008-08-26,116.06,116.6706,113.45,116.23,227000,64.7352384197573,65.075815160918,63.279448550073,64.8300599821506,406974.943525647,0.0,1.0
2008-08-27,116.28,116.3,114.78,115.6,181200,64.8579486769721,64.8691041549007,64.0212878323259,64.4786624273991,324862.818356155,0.0,1.0
2008-08-28,118.47,118.62,115.03,116.2,249200,66.0794735101555,66.1631395946201,64.1607313064336,64.8133267652576,446776.017297758,0.0,1.0
2008-08-29,117.35,118.84,114.89,117.7,262500,65.454766746153,66.2858498518349,64.0826429609333,65.6499876099038,470620.804737807,0.0,1.0
2008-09-02,117.55,121.47,116.51,120.0,355300,65.5663215254392,67.7527951994479,64.9862366731512,66.9328675716946,636996.464469878,0.0,1.0
2008-09-03,119.74,120.33,117.61,118.0,550900,66.7878463586226,67.1169329575168,65.599787959225,65.8173197788331,987676.195543078,0.0,1.0
2008-09-04,115.61,119.0,115.61,118.71,361300,64.4842401663635,66.3750936752638,64.4842401663635,66.2133392452989,647753.511435313,0.0,1.0
2008-09-05,117.89,118.18,115.0,115.0,300600,65.7559646502257,65.9177190801906,64.1439980895407,64.1439980895407,538928.052968323,0.0,1.0
2008-09-08,121.99,124.8,118.477,120.51,681900,68.0428376255919,69.6101822745624,66.0833779274305,67.2173322588743,1222538.38762176,0.0,1.0
2008-09-09,114.91,121.5,113.92,120.17,380100,64.0937984388619,67.7695284163408,63.5416022813954,67.0276891340879,681458.925260345,0.0,1.0
2008-09-10,115.73,117.63,113.3,117.38,467900,64.5511730339352,65.6109434371537,63.1957824656083,65.471499963046,838870.379187885,0.0,1.0
2008-09-11,116.75,116.97,112.04,113.75,438800,65.1201024082946,65.2428126655093,62.4929873561056,63.4467807190022,786698.701405523,0.0,1.0
2008-09-12,117.12,117.6,114.07,115.97,2701100,65.326478749974,65.5942102202607,63.62526836586,64.6850387690785,4842643.25972301,0.0,1.0
2008-09-15,107.0,118.5,107.0,113.68,982000,59.6818069180944,66.0962067270484,59.6818069180944,63.407736546252,1760570.02000962,0.0,1.0
2008-09-16,117.17,117.17,107.5,107.5,816400,65.3543674447955,65.3543674447955,59.9606938663098,59.9606938663098,1463675.5237636,0.0,1.0
2008-09-17,112.3,118.34,111.94,114.5,556000,62.6380085691776,66.0069629036195,62.4372099664625,63.8651111413253,996819.685463697,0.0,1.0
2008-09-18,129.0,129.0,110.52,110.52,974100,71.9528326395717,71.9528326395717,61.6451710335307,61.6451710335307,1746406.57483847,0.0,1.0
2008-09-19,125.5,129.57,118.28,128.75,435400,70.000624002064,72.2707637605373,65.9734964698337,71.813389165464,780603.041458442,0.0,1.0
2008-09-22,113.98,123.99,113.93,123.81,414100,63.5750687151813,69.1583854184535,63.5471800203597,69.0579861170959,742415.524731146,0.0,1.0
2008-09-23,116.91,119.35,115.0,115.5,360300,65.2093462317235,66.5703145390146,64.1439980895407,64.4228850377561,645960.670274407,0.0,1.0
2008-09-24,115.5,117.47,114.29,117.0,316600,64.4228850377561,65.5216996137247,63.7479786230748,65.2595458824023,567613.511542818,0.0,1.0
2008-09-25,117.38,118.72,115.07,116.5,506000,65.471499963046,66.2189169842632,64.1830422622908,64.9806589341869,907177.627418401,0.0,1.0
2008-09-26,118.99,119.46,113.03,117.76,340400,66.9384453106589,67.2028462628062,63.585616215344,66.2465023933372,605096.156805278,1.02,1.0
2008-09-29,111.34,118.31,111.29,116.35,350600,62.6348978980483,66.5559077628713,62.6067701371815,65.4532995368952,623227.710270066,0.0,1.0
2008-09-30,118.33,119.25,111.67,114.0,408900,66.567158867218,67.084709667166,62.8205411197687,64.1312947761586,726861.981544296,0.0,1.0
2008-10-01,116.35,117.77,114.28,116.5,438600,65.4532995368952,66.2521279455106,64.2888102370124,65.5376828194955,779656.798985885,0.0,1.0
2008-10-02,112.6,115.82,111.52,115.53,551900,63.34371747189,65.1551452717078,62.7361578371685,64.9920042586808,981059.2507075,0.0,1.0
2008-10-03,112.5,116.19,111.05,114.75,672000,63.2874619501566,65.3632907021217,62.4717568850212,64.5532111891597,1194549.40473897,0.0,1.0
2008-10-06,105.75,110.54,104.27,110.35,732900,59.4902142331472,62.1848537241805,58.6576325114918,62.0779682328869,1302805.44454344,0.0,1.0
2008-10-07,105.0,108.38,101.99,105.9,1228600,59.0682978201461,60.9697344547375,57.3750066159686,59.5745975157474,2183963.39086652,0.0,1.0
2008-10-08,104.68,108.65,103.24,103.79,944200,58.888280150599,61.1216243634179,58.078200637637,58.3876060071711,1678413.01778949,0.0,1.0
2008-10-09,97.0,106.27,96.89,105.89,1235100,54.5678560814683,59.7827429461612,54.5059750075615,59.568971963574,2195517.81219212,0.0,1.0
2008-10-10,102.98,104.03,91.09,94.1,1668300,57.93193628113,58.5226192593314,51.2431547470201,52.9364459511976,2965575.55346135,0.0,1.0
2008-10-13,112.5,112.5,101.06,106.9,860300,63.2874619501566,63.2874619501566,56.8518302638473,60.1371527330821,1529272.10252521,0.0,1.0
2008-10-14,101.4,113.34,96.69,112.5,919500,57.0430990377411,63.7600083327177,54.3934639640946,63.2874619501566,1634506.21675221,0.0,1.0
2008-10-15,87.17,100.9,85.57,98.1,1175400,49.037938295068,56.7618214290737,48.1378499473324,55.1866668205365,2089394.89632469,0.0,1.0
2008-10-16,89.55,92.21,85.0,88.5,2209200,50.3768197123246,51.873216590435,47.8171934734516,49.7861367341232,3927081.16807938,0.0,1.0
2008-10-17,91.29,94.58,85.0,91.99,988600,51.355665790487,53.2064724555183,47.8171934734516,51.7494544426213,1757338.60345975,0.0,1.0
2008-10-20,94.58,94.76,87.96,92.0,619700,53.2064724555183,53.3077323946385,49.4823569167624,51.7550799947947,1101580.75314991,0.0,1.0
2008-10-21,92.16,95.22,91.8,92.5,558100,51.8450888295682,53.5665077946125,51.6425689513277,52.0363576034621,992080.391048843,0.0,1.0
2008-10-22,87.01,92.28,83.29,89.85,1156500,48.9479294602944,51.9125954556484,46.8552240518092,50.545586277525,2055798.19431641,0.0,1.0
2008-10-23,89.16,91.38,79.1,87.62,1079700,50.1574231775641,51.4062957600472,44.4981176911767,49.2910881428686,1919278.26234624,0.0,1.0
2008-10-24,85.9,90.16,82.88,85.02,1414400,48.3234931690529,50.7199783948988,46.624576412702,47.8284445777983,2514242.0804506,0.0,1.0
2008-10-27,84.53,88.1,83.58,85.44,925500,47.5527925213043,49.5611146471893,47.0183650648363,48.0647177690789,1645171.83643738,0.0,1.0
2008-10-28,96.51,97.36,82.65,87.3,1065600,54.2922040249743,54.7703759597088,46.495188712715,49.1110704733215,1894214.05608609,0.0,1.0
2008-10-29,95.0,100.47,92.41,95.58,789500,53.4427456467989,56.5199226856198,51.9857276339019,53.769027672853,1403417.79024021,0.0,1.0
2008-10-30,91.85,97.58,87.42,96.9,1157700,51.6706967121945,54.8941381075225,49.1785770994017,54.5116005597349,2057931.31825344,0.0,1.0
2008-10-31,97.3,97.6,89.3,91.07,937000,54.7366226466687,54.9053892118691,50.2361809079909,51.2319036426734,1665614.27416729,0.0,1.0
2008-11-03,87.58,95.0,86.61,93.73,1205800,49.2685859341752,53.4427456467989,48.7229073733605,52.7283005207838,2143434.03606288,0.0,1.0
2008-11-04,87.59,89.17,86.55,87.29,1017200,49.2742114863486,50.1630487297374,48.6891540603204,49.1054449211481,1808178.05729239,0.0,1.0
2008-11-05,79.2,86.25,78.69,86.06,1181500,44.5543732129102,48.52038749512,44.2674700520695,48.4135020038264,2100238.27633794,0.0,1.0
2008-11-06,78.28,80.74,75.38,78.25,1152500,44.0368224129623,45.4207082476057,42.4054122826916,44.0199457564422,2048687.78119296,0.0,1.0
2008-11-07,83.55,84.03,75.01,78.61,1004500,47.0014884083163,47.2715149126369,42.1972668522777,44.2224656346827,1785602.49562544,0.0,1.0
2008-11-10,79.78,86.24,78.75,85.75,817500,44.8806552389644,48.5147619429467,44.3012233651096,48.2391098864527,1453190.68210433,0.0,1.0
2008-11-11,77.54,79.3,75.27,78.34,869600,43.6205315521346,44.6106287346437,42.3435312087847,44.0705757260024,1545803.81303722,0.0,1.0
2008-11-12,74.33,79.28,73.58,75.79,1126900,41.8147293044901,44.599377630297,41.3928128914891,42.6360599217988,2003181.1372029,0.0,1.0
2008-11-13,82.03,82.03,71.0,75.42,1104200,46.1464044779675,46.1464044779675,39.9414204307655,42.427914491385,1962829.54272734,0.0,1.0
2008-11-14,72.97,80.4,72.03,77.92,978800,41.0496542089149,45.2294394737119,40.5208523046202,43.8343025347218,1739918.0913073,0.0,1.0
2008-11-17,69.19,74.98,69.04,72.69,996000,38.9231954873896,42.1803901957577,38.8388122047894,40.8921387480612,1770492.86773812,0.0,1.0
2008-11-18,70.02,72.0,65.07,69.2,2018300,39.3901163177774,40.5039756481002,36.6054679919705,38.928821039563,3587736.70176291,0.0,1.0
2008-11-19,63.95,69.97,63.0,69.13,1826800,35.9754061485557,39.3619885569107,35.4409786920877,38.8894421743495,3247325.67347791,0.0,1.0
2008-11-20,66.76,76.28,60.77,62.85,3205900,37.5561863092662,42.9117119782928,34.1864805574312,35.3565954094875,5698818.35811411,0.0,1.0
2008-11-21,70.02,72.46,62.59,68.31,1641400,39.3901163177774,40.7627510480742,35.2103310529804,38.4281468961351,2917758.02520618,0.0,1.0
2008-11-24,78.1,80.04,70.44,71.0,1602800,43.935562473842,45.0269195954714,39.626389509058,39.9414204307655,2849142.53856492,0.0,1.0
2008-11-25,84.01,86.74,78.1,80.0,2251900,47.2602638082902,48.796039551614,43.935562473842,45.004417386778,4002984.82817217,0.0,1.0
2008-11-26,86.42,88.04,80.09,82.49,1253600,48.6160218820669,49.5273613341492,45.0550473563381,46.4051798779415,2228403.47288806,0.0,1.0
2008-11-28,86.47,87.87,83.56,86.19,424900,48.6441496429337,49.4317269472023,47.0071139604896,48.4866341820799,755303.63403808,0.0,1.0
2008-12-01,69.42,82.52,69.42,82.29,1161600,39.0525831873766,46.4220565344615,39.0525831873766,46.2926688344745,2064863.9710488,0.0,1.0
2008-12-02,77.79,79.28,71.08,71.11,1408700,43.7611703564683,44.599377630297,39.9864248481522,40.0033015046723,2504109.74174969,0.0,1.0
2008-12-03,82.79,83.46,73.85,75.0,1160300,46.5739464431419,46.9508584387561,41.5447028001694,42.1916413001044,2062553.08678368,0.0,1.0
2008-12-04,80.14,86.12,76.96,80.97,1130400,45.0831751172049,48.4472553168665,43.2942495260804,45.5500959475927,2009402.74868592,0.0,1.0
2008-12-05,85.59,86.7,77.5,78.86,1345100,48.1491010516791,48.7735373429207,43.5980293434412,44.3631044390164,2391054.1730869,0.0,1.0
2008-12-08,86.09,88.75,83.66,87.82,1435100,48.4303786603465,49.9267755384568,47.0633694822231,49.4035991863355,2551038.46836444,0.0,1.0
2008-12-09,79.0,85.81,76.36,83.32,1271800,44.4418621694433,48.2728631994927,42.9567163956796,46.8721007083293,2260755.85259974,0.0,1.0
2008-12-10,82.63,83.26,78.15,80.0,872600,46.4839376083683,46.8383473952892,43.9636902347088,45.004417386778,1551136.62287981,0.0,1.0
2008-12-11,72.35,81.28,71.3,80.83,1422900,40.7008699741673,45.7244880649664,40.1101869959659,45.4713382171658,2529351.70833793,0.0,1.0
2008-12-12,80.21,80.61,72.35,72.8,1410000,45.1225539824183,45.3475760693522,40.7008699741673,40.954019821968,2506420.62601481,0.0,1.0
2008-12-15,74.27,79.9,71.61,79.21,834200,41.78097599145,44.9481618650445,40.2845791133397,44.5599987650836,1482876.65689472,0.0,1.0
2008-12-16,81.5,82.18,73.65,75.73,1249300,45.8482502127801,46.2307877605677,41.4321917567025,42.6023066087587,2220759.77878036,0.0,1.0
2008-12-17,81.79,85.17,78.38,80.53,913900,46.0113912258072,47.9128278603985,44.0930779346957,45.3025716519654,1624551.63837939,0.0,1.0
2008-12-18,76.55,82.96,75.87,82.43,1104800,43.0636018869732,46.6695808300888,42.6810643391856,46.3714265649014,1963896.10469586,0.0,1.0
2008-12-19,79.29,79.54,75.72,78.74,894100,44.6050031824703,44.745641986804,42.5966810565854,44.2955978129362,1589355.09341833,0.0,1.0
2008-12-22,76.02,79.0,73.69,79.0,944700,42.7654476217858,44.4418621694433,41.4546939653959,44.4418621694433,1679301.81942992,0.0,1.0
2008-12-23,74.41,78.8,73.58,77.4,781500,41.8597337218769,44.3293511259763,41.3928128914891,43.5417738217077,1389196.96399332,0.0,1.0
2008-12-24,75.02,75.17,73.5,74.43,209000,42.2028924044511,42.2872756870513,41.3478084741023,41.8709848262236,371519.085700068,0.0,1.0
2008-12-26,75.44,75.96,73.0,75.02,282200,42.4391655957316,42.7316943087457,41.0665308654349,42.2028924044511,501639.645859135,0.0,1.0
2008-12-29,71.39,75.05,70.0,75.0,739000,40.160816965526,42.2197690609711,39.3788652134307,42.1916413001044,1313648.8245567,0.0,1.0
2008-12-30,73.89,73.99,70.2,70.2,672800,42.1410113305442,42.1980434205842,40.0365272080688,40.0365272080688,1179686.7334308,1.02,1.0
2008-12-31,76.75,78.16,73.38,74.09,841700,43.7721291056878,44.5762815752516,41.8501476713403,42.2550755106242,1475835.79597013,0.0,1.0
2009-01-02,74.98,77.77,74.44,77.77,654100,42.7626611119801,44.3538564240956,42.4546878257642,44.3538564240956,1146898.17529293,0.0,1.0
2009-01-05,74.82,75.8,73.73,74.4,1034400,42.6714097679161,43.2303242503079,42.0497599864803,42.4318749897482,1813715.75068492,0.0,1.0
2009-01-06,76.28,76.55,73.53,75.98,1111800,43.5040782824999,43.6580649256078,41.9356958064003,43.3329820123799,1949428.82019673,0.0,1.0
2009-01-07,74.75,76.9,74.2,75.0,750000,42.6314873048881,43.8576772407478,42.3178108096682,42.7740675299881,1315049.12317643,0.0,1.0
2009-01-08,72.56,75.04,71.5,74.19,890200,41.3824845330125,42.7968803660041,40.7779443785886,42.3121076006642,1560875.63926887,0.0,1.0
2009-01-09,68.31,72.98,68.22,72.98,862000,38.9586207063131,41.6220193111804,38.9072918252771,41.6220193111804,1511429.79223744,0.0,1.0
2009-01-12,63.11,67.89,62.65,67.75,1193300,35.992952024234,38.7190859281452,35.73060441005,38.6392410020892,2092330.82491523,0.0,1.0
2009-01-13,65.69,66.87,62.75,63.34,823100,37.4643799472655,38.1373586097374,35.78763650009,36.1241258313259,1443222.57771536,0.0,1.0
2009-01-14,64.08,64.95,62.62,64.06,1301400,36.5461632976218,37.0423424809697,35.713494783038,36.5347568796138,2281873.23853573,0.0,1.0
2009-01-15,67.95,70.12,62.96,63.55,1301200,38.7533051821692,39.9909015360369,35.907403889174,36.2438932204099,2281522.55876955,0.0,1.0
2009-01-16,71.16,71.49,67.01,69.79,1296000,40.5840352724527,40.7722411695846,38.2172035357933,39.8026956389049,2272404.88484886,0.0,1.0
2009-01-20,65.72,70.08,65.38,69.27,1270600,37.4814895742775,39.9680887000209,37.2875804681416,39.506128770697,2227868.55454396,0.0,1.0
2009-01-21,69.94,70.0,63.63,67.12,1080300,39.8882437739649,39.9224630279889,36.2895188924419,38.2799388348373,1894196.75702332,0.0,1.0
2009-01-22,65.5,69.05,64.24,66.96,1181500,37.3560189761896,39.380658172609,36.6374146416858,38.1886874907733,2071640.71871059,0.0,1.0
2009-01-23,67.0,68.01,63.11,65.04,1322400,38.2115003267893,38.7875244361932,35.992952024234,37.0936713620057,2318694.61398468,0.0,1.0
2009-01-26,66.61,68.0,65.06,67.97,902200,37.9890751756334,38.7818212271892,37.1050777800137,38.7647116001772,1581916.42523969,0.0,1.0
2009-01-27,68.15,68.76,65.88,67.12,570100,38.8673693622492,39.2152651114931,37.5727409183415,38.2799388348373,999612.673497172,0.0,1.0
2009-01-28,71.89,72.4,68.71,70.01,1250300,41.0003695297446,41.2912331889485,39.1867490664731,39.9281662369929,2192274.55827664,0.0,1.0
2009-01-29,68.8,71.45,68.3,70.39,1136100,39.2380779475091,40.7494283335686,38.9529174973091,40.1448881791448,1992036.41178765,0.0,1.0
2009-01-30,66.05,70.45,65.01,69.74,1133800,37.6696954714095,40.1791074331688,37.0765617349937,39.7741795938849,1988003.59447657,0.0,1.0
2009-02-02,65.47,65.65,62.24,64.56,1122200,37.3389093491776,37.4415671112496,35.4967728408861,36.8199173298137,1967664.16803811,0.0,1.0
2009-02-03,63.08,65.59,62.74,65.59,988000,35.975842397222,37.4073478572256,35.781933291086,37.4073478572256,1732358.04493108,0.0,1.0
2009-02-04,61.74,65.18,60.84,63.44,1244500,35.2116123906862,37.1735162880616,34.6983235803263,36.1811579213659,2182104.84505741,0.0,1.0
2009-02-05,56.14,59.69,54.78,58.86,2318400,32.0178153484471,34.0424545448665,31.2421789239033,33.5690881975346,4065079.84956296,0.0,1.0
2009-02-06,58.98,59.66,56.73,57.78,2034000,33.6375267055826,34.0253449178545,32.354304679683,32.9531416251028,3566413.22205447,0.0,1.0
2009-02-09,61.47,61.6,57.37,58.46,1301000,35.0576257475782,35.1317674646302,32.7193100559389,33.3409598373747,2281171.87900337,0.0,1.0
2009-02-10,57.88,61.81,57.1,60.28,1929400,33.0101737151428,35.2515348537142,32.5653234128309,34.3789438761024,3383007.70434213,0.0,1.0
2009-02-11,58.9,59.52,56.01,58.38,1460000,33.5919010335506,33.9454999917985,31.9436736313951,33.2953341653427,2559962.29311678,0.0,1.0
2009-02-12,57.06,57.74,54.01,56.9,1080800,32.5425105768149,32.9303287890868,30.8030318305954,32.4512592327509,1895073.45643877,0.0,1.0
2009-02-13,54.6,57.72,54.59,56.51,1367500,31.1395211618313,32.9189223710788,31.1338179528273,32.228834081595,2397772.90125835,0.0,1.0
2009-02-17,52.16,53.99,52.05,53.97,1499700,29.7479381648557,30.7916254125874,29.6852028658117,30.7802189945794,2629572.22670358,0.0,1.0
2009-02-18,52.75,53.64,50.77,52.6,1276400,30.0844274960916,30.5920130974475,28.9551921132999,29.9988793610316,2238038.26776319,0.0,1.0
2009-02-19,51.15,54.15,50.86,53.12,1372700,29.1719140554519,30.8828767566514,29.0065209943359,30.2954462292395,2406890.57517903,0.0,1.0
2009-02-20,55.17,55.44,49.19,49.43,1754300,31.4646040750592,31.6185907181672,28.0540850906682,28.1909621067641,3075987.56905121,0.0,1.0
2009-02-23,53.05,55.653,52.74,55.39,1589900,30.2555237662116,31.7400690699523,30.0787242870876,31.5900746731472,2787728.80125093,0.0,1.0
2009-02-24,56.29,56.43,52.12,53.02,1433200,32.103363483507,32.183208409563,29.7251253288397,30.2384141391996,2512971.20444861,0.0,1.0
2009-02-25,56.09,58.24,53.76,55.31,1916400,31.9892993034271,33.2154892392867,30.6604516054954,31.5444490011152,3360213.5195404,0.0,1.0
2009-02-26,53.95,57.53,53.83,57.26,1218400,30.7688125765714,32.8105614000028,30.7003740685234,32.6565747568949,2136341.13557088,0.0,1.0
2009-02-27,54.4,55.87,53.14,53.51,1331200,31.0254569817513,31.8638287053391,30.3068526472475,30.5178713803955,2334124.52369661,0.0,1.0
2009-03-02,50.76,54.29,50.04,53.19,1370300,28.9494889042959,30.9627216827074,28.538857856008,30.3353686922675,2402682.41798488,0.0,1.0
2009-03-03,53.78,54.5,49.54,51.91,1309400,30.6718580235034,31.0824890717913,28.2536974058081,29.6053579397557,2295900.42918295,0.0,1.0
2009-03-04,56.49,58.05,53.44,54.93,1306900,32.217427663587,33.1071282682108,30.4779489173675,31.3277270589633,2291516.93210569,0.0,1.0
2009-03-05,54.41,55.52,52.94,55.42,1208700,31.0311601907553,31.6642163901992,30.1927884671676,31.6071843001592,2119333.16691113,0.0,1.0
2009-03-06,55.19,55.91,51.59,55.22,1824500,31.4760104930672,31.8866415413551,29.4228552516278,31.4931201200792,3199076.16698052,0.0,1.0
2009-03-09,56.32,56.73,54.09,54.09,1133900,32.120473110519,32.354304679683,30.8486575026274,30.8486575026274,1988178.93435967,0.0,1.0
2009-03-10,63.0,63.22,56.63,57.7,1858100,35.93021672519,36.0556873232779,32.297272589643,32.9075159530708,3257990.36769882,0.0,1.0
2009-03-11,63.16,65.0699,60.94,63.32,2185100,36.0214680692539,37.1107239569276,34.7553556703663,36.1127194133179,3831351.78540375,0.0,1.0
2009-03-12,66.67,67.605,61.57,62.9,1269100,38.0232944296574,38.5565444715312,35.1146578376182,35.87318463515,2225238.4562976,0.0,1.0
2009-03-13,65.76,66.7,63.91,65.46,1018100,37.5043024102935,38.0404040566694,36.4492087445538,37.3332061401736,1785135.34974123,0.0,1.0
2009-03-16,61.04,66.41,60.94,66.09,1000200,34.8123877604063,37.8750109955534,34.7553556703663,37.6925083074255,1753749.51066808,0.0,1.0
2009-03-17,66.16,66.71,60.5,61.04,1220800,37.7324307704535,38.0461072656734,34.5044144741904,34.8123877604063,2140549.29276504,0.0,1.0
2009-03-18,66.54,66.54,61.87,63.47,1639300,37.9491527126054,37.9491527126054,35.2857541077382,36.1982675483779,2874346.70349749,0.0,1.0
2009-03-19,61.5,67.39,61.1,67.2,1357000,35.0747353745902,38.4339254779453,34.8466070144303,38.3255645068693,2379362.21353388,0.0,1.0
2009-03-20,56.54,62.1,56.28,61.41,2048100,32.245943708607,35.4169279148301,32.097660274503,35.0234064935542,3591136.14557018,0.0,1.0
2009-03-23,64.91,64.99,57.11,58.08,1612400,37.0195296449537,37.0651553169857,32.5710266218349,33.1242378952228,2827180.27494622,0.0,1.0
2009-03-24,60.25,64.91,60.19,62.28,1418100,34.3618342490904,37.0195296449537,34.3276149950664,35.5195856769021,2486494.88210199,0.0,1.0
2009-03-25,60.98,62.52,56.72,61.23,997500,34.7781685063823,35.6564626929981,32.348601470679,34.9207487314823,1749015.33382465,0.0,1.0
2009-03-26,61.24,61.99,59.02,60.99,1183800,34.9264519404863,35.3541926157861,33.6603395415986,34.7838717153863,2075673.53602167,0.0,1.0
2009-03-27,57.74,59.5,57.66,59.09,932700,33.5177593164986,34.5394298464092,33.4713197469573,34.3014270525096,1606733.23927985,1.03,1.0
2009-03-30,54.85,56.9,54.55,55.62,1182900,31.8401298668159,33.030143836314,31.6659814810357,32.2871107236518,2037744.98632371,0.0,1.0
2009-03-31,57.34,58.16,55.14,55.75,1361700,33.2855614687917,33.7615670565909,32.0084733064035,32.3625750241566,2345758.17725674,0.0,1.0
2009-04-01,58.48,59.07,55.42,55.42,1519400,33.9473253347565,34.2898171601243,32.1710117997983,32.1710117997983,2617423.05538951,0.0,1.0
2009-04-02,63.94,64.68,59.1,62.5,1682600,37.1168259559564,37.5463919742143,34.3072319987023,36.2809137042114,2898562.61221429,0.0,1.0
2009-04-03,68.52,68.69,62.21,63.01,1332300,39.775491312201,39.8741753974765,36.1125702646238,36.5769659600378,2295111.71297581,0.0,1.0
2009-04-06,68.47,69.87,64.96,67.28,1363900,39.7464665812377,40.559159048212,37.7089304676091,39.0556779843095,2349548.04873354,0.0,1.0
2009-04-07,62.67,67.81,62.44,66.66,1271700,36.3795977894868,39.3633401325212,36.2460840270553,38.6957713203637,2190717.98047837,0.0,1.0
2009-04-08,63.68,64.95,62.0,63.36,862800,36.9658973549469,37.7031255214165,35.9906663945777,36.7801390767813,1486318.68644864,0.0,1.0
2009-04-09,70.0,70.0,64.51,65.61,2013900,40.6346233487168,40.6346233487168,37.4477078889388,38.0862519701329,3469282.80324399,0.0,1.0
2009-04-13,68.14,71.49,67.5,67.91,1494600,39.5549033568794,41.4995603314252,39.1833868005483,39.4213895944479,2574700.8678328,0.0,1.0
2009-04-14,61.81,68.0,61.54,66.97,1720800,35.8803724169169,39.473634110182,35.7236388697147,38.8757246523366,2964368.56240244,0.0,1.0
2009-04-15,65.53,65.89,59.18,59.18,1892700,38.0398124005916,38.2487904635278,34.3536715682437,34.3536715682437,3260495.33824912,0.0,1.0
2009-04-16,67.28,70.09,63.19,65.65,1778000,39.0556779843095,40.6868678644508,36.6814549915059,38.1094717549036,3062905.22079936,0.0,1.0
2009-04-17,67.03,68.25,64.58,66.68,1970200,38.9105543294926,39.6187577649988,37.4883425122875,38.707381212749,3394002.17436383,0.0,1.0
2009-04-20,60.89,65.89,60.71,65.89,1607400,35.3463173671909,38.2487904635278,35.2418283357228,38.2487904635278,2769017.91446169,0.0,1.0
2009-04-21,64.7,64.75,59.5,60.15,2138700,37.5580018665996,37.587026597563,34.5394298464092,34.916751348933,3684271.87611001,0.0,1.0
2009-04-22,62.95,66.11,62.07,62.54,1837200,36.5421362828817,38.3764992797666,36.0313010179264,36.3041334889821,3164887.21690246,0.0,1.0
2009-04-23,64.65,65.55,60.99,63.2,1369300,37.5289771356363,38.0514222929769,35.4043668291176,36.6872599376986,2358850.46054024,0.0,1.0
2009-04-24,67.71,69.99,63.5,64.65,1496200,39.3052906705944,40.6288184025241,36.8614083234788,37.5289771356363,2577457.13799775,0.0,1.0
2009-04-27,63.14,66.83,61.75,65.95,1400800,36.6524302605425,38.7944554056392,35.8455427397609,38.2836201406839,2413114.52941268,0.0,1.0
2009-04-28,63.41,65.64,61.94,61.94,1291200,36.8091638077447,38.103666808711,35.9558367174217,35.9558367174217,2224310.02311368,0.0,1.0
2009-04-29,67.02,67.63,63.12,64.84,1598200,38.9047493833,39.2588511010531,36.6408203681572,37.6392711132971,2753169.36101323,0.0,1.0
2009-04-30,63.49,67.75,62.96,66.44,1840600,36.8556033772861,39.3285104553651,36.5479412290744,38.5680625041249,3170744.29100298,0.0,1.0
2009-05-01,61.9,64.02,60.7,63.2,1703900,35.932616932651,37.1632655254978,35.2360233895301,36.6872599376986,2935255.45878516,0.0,1.0
2009-05-04,66.1,66.54,61.36,63.63,1842300,38.370694333574,38.6261119660516,35.6191498382466,36.9368726239835,3173672.82805323,0.0,1.0
2009-05-05,63.58,65.85,62.06,64.84,1348400,36.9078478930202,38.2255706787571,36.0254960717337,37.6392711132971,2322846.6815106,0.0,1.0
2009-05-06,67.66,68.14,63.83,64.81,1714200,39.2762659396311,39.5549033568794,37.052971547837,37.621856274719,2952998.94797202,0.0,1.0
2009-05-07,64.28,69.19,63.5,69.19,1787700,37.3141941265073,40.1644227071102,36.8614083234788,40.1644227071102,3079615.10867436,0.0,1.0
2009-05-08,67.66,68.08,64.23,65.71,2081400,39.2762659396311,39.5200736797234,37.285169395544,38.1443014320597,3585562.95082777,0.0,1.0
2009-05-11,65.01,66.98,64.24,65.86,1414600,37.7379551985725,38.8815295985293,37.2909743417366,38.2313756249498,2436887.35958536,0.0,1.0
2009-05-12,65.3,66.62,63.05,65.36,1149600,37.9062986381601,38.672551535593,36.6001857448084,37.9411283153161,1980380.11351571,0.0,1.0
2009-05-13,62.05,63.97,61.56,63.8,1344200,36.0196911255411,37.1342407945344,35.7352487621,37.035556709259,2315611.47232761,0.0,1.0
2009-05-14,63.7,64.4,61.07,62.5,1136700,36.9775072473322,37.3838534808194,35.450806398659,36.2809137042114,1958157.68531082,0.0,1.0
2009-05-15,62.44,63.83,61.47,63.41,1057800,36.2460840270553,37.052971547837,35.683004246366,36.8091638077447,1822239.11280178,0.0,1.0
2009-05-18,65.88,66.31,62.87,63.64,1496300,38.2429855173351,38.4925982036201,36.4956967133403,36.9426775701762,2577629.40488306,0.0,1.0
2009-05-19,63.69,65.49,62.66,63.53,1030300,36.9717023011396,38.0165926158209,36.3737928432942,36.8788231620568,1774865.71934172,0.0,1.0
2009-05-20,62.89,65.77,62.67,64.75,988500,36.5073066057257,38.1791311092157,36.3795977894868,37.587026597563,1702858.16128243,0.0,1.0
2009-05-21,63.56,64.48,61.85,62.17,729800,36.8962380006348,37.4302930503608,35.9035922016876,36.0893504798532,1257203.72898727,0.0,1.0
2009-05-22,62.28,64.45,62.01,63.94,604300,36.1532048879726,37.4128782117828,35.9964713407704,37.1168259559564,1041008.7879241,0.0,1.0
2009-05-26,66.59,66.97,61.72,62.21,1148300,38.655136697015,38.8757246523366,35.8281279011828,36.1125702646238,1978140.64400669,0.0,1.0
2009-05-27,64.75,67.19,64.13,66.59,1193500,37.587026597563,39.0034334685754,37.2271199336172,38.655136697015,2056005.2761665,0.0,1.0
2009-05-28,66.12,66.61,64.09,65.66,943900,38.3823042259593,38.6667465894003,37.2039001488465,38.1152767010963,1626027.13043448,0.0,1.0
2009-05-29,68.09,68.09,65.41,66.18,1046800,39.5258786259161,39.5258786259161,37.9701530462795,38.4171339031154,1803289.75541775,0.0,1.0
2009-06-01,69.23,71.8394,67.59,69.175,1268400,40.1876424918809,41.7023851513972,39.2356313162824,40.1557152878212,2185033.17326316,0.0,1.0
2009-06-02,68.12,69.45,66.91,68.98,836300,39.5432934644941,40.3153513081197,38.8408949751805,40.042518837064,1440667.96184168,0.0,1.0
2009-06-03,69.23,69.47,67.28,67.82,672400,40.1876424918809,40.326961200505,39.0556779843095,39.3691450787139,1158322.53681973,0.0,1.0
2009-06-04,68.86,70.17,67.97,69.24,1259600,39.9728594827519,40.7333074339922,39.456219271604,40.1934474380735,2169873.68735595,0.0,1.0
2009-06-05,68.06,69.65,67.24,69.65,746800,39.508463787338,40.4314502319732,39.0324581995388,40.4314502319732,1286489.09948985,0.0,1.0
2009-06-08,67.13,68.25,66.71,67.05,726300,38.9686037914194,39.6187577649988,38.7247960513271,38.922164221878,1251174.38800145,0.0,1.0
2009-06-09,66.88,67.7,66.02,67.7,794100,38.8234801366025,39.2994857244018,38.3242547640326,39.2994857244018,1367971.33624115,0.0,1.0
2009-06-10,66.14,67.59,64.94,67.5,919400,38.3939141183447,39.2356313162824,37.6973205752238,39.1833868005483,1583821.7435337,0.0,1.0
2009-06-11,63.82,67.27,63.55,66.59,917900,37.0471666016443,39.0498730381168,36.8904330544421,38.655136697015,1581237.74025407,0.0,1.0
2009-06-12,65.91,65.93,63.562,63.87,771400,38.2604003559132,38.2720102482985,36.8973989898733,37.0761913326077,1328866.75327594,0.0,1.0
2009-06-15,63.29,64.87,62.98,64.72,1001800,36.7395044534326,37.6566859518751,36.5595511214597,37.569611758985,1725769.65702857,0.0,1.0
2009-06-16,63.07,64.6,62.12,64.05,526700,36.6117956371938,37.4999524046729,36.0603257488898,37.1806803640758,907329.684924084,0.0,1.0
2009-06-17,62.77,64.2,62.0,62.98,685200,36.4376472514136,37.2677545569659,35.9906663945777,36.5595511214597,1180372.69813932,0.0,1.0
2009-06-18,63.9,64.25,62.51,63.26,577500,37.0936061711857,37.2967792879293,36.2867186504041,36.7220896148546,994841.262661209,0.0,1.0
2009-06-19,63.38,64.25,62.3,64.12,653000,36.7917489691667,37.2967792879293,36.1648147803579,37.2213149874245,1124902.76106973,0.0,1.0
2009-06-22,61.52,63.25,61.47,62.53,722000,35.7120289773294,36.7162846686619,35.683004246366,36.2983285427894,1243766.91193315,0.0,1.0
2009-06-23,62.72,64.15,61.17,61.37,1177200,36.4086225204502,37.2387298260026,35.5088558605858,35.6249547844392,2027925.77386108,0.0,1.0
2009-06-24,63.64,64.05,62.69,63.21,671400,36.9426775701762,37.1806803640758,36.3912076818722,36.6930648838912,1156599.86796664,0.0,1.0
2009-06-25,62.68,63.64,61.89,63.54,763800,36.3854027356795,36.9426775701762,35.9268119864583,36.8846281082495,1315774.46999244,0.0,1.0
2009-06-26,61.59,62.34,60.63,61.91,841800,36.3505730585235,36.7932249467179,35.7839786416347,36.5394378641531,1426290.08672101,1.03,1.0
2009-06-29,62.11,62.5,60.71,62.0,476800,36.6574783676716,36.8876573495327,35.8311948430421,36.5925560907364,807858.295733641,0.0,1.0
2009-06-30,62.23,62.88,61.65,62.4,731200,36.7283026697827,37.1119343062178,36.385985209579,36.8286370977734,1238896.78238347,0.0,1.0
2009-07-01,62.63,63.35,62.1,62.1,405200,36.9643836768197,37.3893294894863,36.6515763424957,36.6515763424957,686544.00467968,0.0,1.0
2009-07-02,60.01,62.35,59.21,61.88,698500,35.4180530807273,36.7991269718938,34.9458910666533,36.5217317886253,1183492.0712457,0.0,1.0
2009-07-06,62.42,62.46,59.26,59.3,665600,36.8404411481253,36.864049248829,34.9754011925329,34.9990092932366,1127748.49337314,0.0,1.0
2009-07-07,59.89,62.4,59.75,62.34,552800,35.3472287786162,36.8286370977734,35.2646004261532,36.7932249467179,936627.65495293,0.0,1.0
2009-07-08,58.69,59.81,57.66,59.39,1308100,34.6389857575052,35.3000125772088,34.0310771643849,35.0521275198199,2216357.8788783,0.0,1.0
2009-07-09,57.85,59.46,57.16,59.31,893300,34.1432156427274,35.0934416960514,33.7359759055886,35.0049113184125,1513548.27092882,0.0,1.0
2009-07-10,57.05,58.91,55.96,57.29,666700,33.6710536286534,34.7688303113755,33.0277328844776,33.8127022328756,1129612.26041447,0.0,1.0
2009-07-13,59.33,59.48,57.18,57.67,776900,35.0167153687644,35.1052457464032,33.7477799559405,34.0369791895608,1316327.83128244,0.0,1.0
2009-07-14,59.38,59.95,57.98,58.97,379600,35.046225494644,35.3826409296717,34.2199419700145,34.8042424624311,643169.062626867,0.0,1.0
2009-07-15,60.98,61.37,58.9,60.15,768100,35.990549522792,36.2207285046531,34.7629282861996,35.5006814331902,1301417.69495178,0.0,1.0
2009-07-16,61.33,61.44,59.52,60.22,793900,36.1971204039494,36.2620426808846,35.128853847107,35.5419956094217,1345131.50373938,0.0,1.0
2009-07-17,59.69,61.46,59.18,60.92,615800,35.2291882750977,36.2738467312364,34.9281849911255,35.9551373717365,1043370.67641102,0.0,1.0
2009-07-20,61.56,61.7,60.25,60.25,716000,36.3328669829957,36.4154953354587,35.5597016849495,35.5597016849495,1213142.91053961,0.0,1.0
2009-07-21,60.42,61.16,59.41,61.1,627400,35.6600361129402,36.0967859759587,35.0639315701718,36.0613738249031,1063024.94702871,0.0,1.0
2009-07-22,60.12,60.88,59.48,60.14,371400,35.4829753576625,35.9315292710328,35.1052457464032,35.4947794080143,629275.526500575,0.0,1.0
2009-07-23,61.75,62.3,59.55,59.9,879900,36.4450054613383,36.7696168460142,35.1465599226347,35.3531308037921,1490844.19969805,0.0,1.0
2009-07-24,63.39,63.62,60.33,61.13,622400,37.41293759019,37.5486841692363,35.6069178863569,36.0790799004309,1054553.27865902,0.0,1.0
2009-07-27,65.16,65.51,62.91,63.22,667700,38.4575960463288,38.6641669274862,37.1296403817456,37.3126031621993,1131306.59408841,0.0,1.0
2009-07-28,65.67,65.97,64.68,64.82,898400,38.758599330301,38.9356600855787,38.1742988378844,38.2569271903473,1522189.3726659,0.0,1.0
2009-07-29,64.81,65.42,64.16,65.3,732100,38.2510251651714,38.6110487009028,37.8673935287363,38.5402243987917,1240421.68269001,0.0,1.0
2009-07-30,66.38,67.74,65.32,65.32,762500,39.1776431177917,39.9803185417175,38.5520284491436,38.5520284491436,1291929.42637773,0.0,1.0
2009-07-31,65.01,65.99,64.33,65.99,813800,38.3690656686899,38.9474641359306,37.967727956727,38.9474641359306,1378848.74385075,0.0,1.0
2009-08-03,65.5,66.34,64.6,65.97,628300,38.6582649023102,39.154035017088,38.127082636477,38.9356600855787,1064549.84733525,0.0,1.0
2009-08-04,70.34,70.75,64.67,65.22,1548300,41.514845087458,41.756828119671,38.1683968127084,38.4930081973843,2623336.82735822,0.0,1.0
2009-08-05,72.41,72.85,69.94,70.14,1273000,42.7365642988746,42.9962534066153,41.278764080421,41.3968045839395,2156886.76692308,0.0,1.0
2009-08-06,72.53,78.66,71.81,73.7,2912800,42.8073886009857,46.4253300338278,42.3824427883191,43.4979255465689,4935255.12544662,0.0,1.0
2009-08-07,75.16,75.59,72.14,72.94,1659500,44.359621222254,44.6134083048188,42.5772096191246,43.0493716331986,2811746.73190012,0.0,1.0
2009-08-10,73.14,75.24,72.87,75.12,1233800,43.1674121367171,44.4068374236614,43.0080574569671,44.3360131215503,2090468.88690471,0.0,1.0
2009-08-11,73.12,73.67,71.14,72.4,1076400,43.1556080863653,43.4802194710412,41.9870071015321,42.7306622736986,1823780.76662687,0.0,1.0
2009-08-12,73.16,74.49,72.56,72.56,585800,43.179216187069,43.964185535467,42.8250946765135,42.8250946765135,992540.666192883,0.0,1.0
2009-08-13,73.47,74.5,72.5,73.21,344400,43.3621789675226,43.9700875606429,42.7896825254579,43.2087263129486,583528.51730425,0.0,1.0
2009-08-14,73.12,73.27,71.3,72.58,416500,43.1556080863653,43.2441384640041,42.0814395043469,42.8368987268653,705689.975195179,0.0,1.0
2009-08-17,70.04,71.61,69.77,71.2,1062800,41.3377843321803,42.2644022848006,41.1784296524303,42.0224192525876,1800737.82866131,0.0,1.0
2009-08-18,71.49,72.17,70.12,70.51,744500,42.1935779826894,42.5949156946524,41.3850005335877,41.6151795154488,1261431.42024685,0.0,1.0
2009-08-19,71.13,71.44,70.02,70.5,521600,41.9811050763561,42.1640678568098,41.3259802818284,41.6092774902729,883764.444326065,0.0,1.0
2009-08-20,72.48,72.96,70.84,71.18,786900,42.777878475106,43.0611756835505,41.8099463462543,42.0106152022358,1333271.16802182,0.0,1.0
2009-08-21,73.47,75.53,72.84,73.31,204200,43.3621789675226,44.5779961537632,42.9903513814394,43.2677465647078,345982.936218141,0.0,1.0
2009-08-24,73.57,74.63,73.27,74.09,214300,43.4211992192819,44.04681388793,43.2441384640041,43.72810452843,363095.706324915,0.0,1.0
2009-08-25,74.08,75.2,73.61,74.28,716200,43.7222025032541,44.3832293229577,43.4448073199856,43.8402430067726,1213481.7772744,0.0,1.0
2009-08-26,73.91,74.48,73.23,74.03,571200,43.6218680752634,43.9582835102911,43.2205303633004,43.6926923773745,967803.394553388,0.0,1.0
2009-08-27,74.57,74.84,72.83,73.91,557100,44.0114017368744,44.1707564166244,42.9844493562634,43.6218680752634,943913.289750864,0.0,1.0
2009-08-28,74.12,75.1,73.3,74.86,479200,43.7458106039578,44.3242090711985,43.2618445395319,44.1825604669762,811924.696551093,0.0,1.0
2009-08-31,74.61,74.84,73.19,73.7,556500,44.0350098375781,44.1707564166244,43.1969222625967,43.4979255465689,942896.689546501,0.0,1.0
2009-09-01,72.27,74.92,72.07,74.28,788200,42.6539359464116,44.2179726180318,42.5358954428931,43.8402430067726,1335473.80179794,0.0,1.0
2009-09-02,70.11,71.75,69.53,71.56,805600,41.3790985084118,42.3470306372635,41.0367810482081,42.2348921589209,1364955.20772446,0.0,1.0
2009-09-03,70.86,70.87,69.51,70.5,613200,41.8217503966062,41.8276524217821,41.0249769978563,41.6092774902729,1038965.40885878,0.0,1.0
2009-09-04,72.13,72.26,69.8,70.56,662100,42.5713075939487,42.6480339212357,41.1961357279581,41.6446896413284,1121818.32551435,0.0,1.0
2009-09-08,74.16,74.21,72.43,72.98,408800,43.7694187046615,43.7989288305411,42.7483683492264,43.0729797339023,692643.605905857,0.0,1.0
2009-09-09,75.39,75.5,73.39,74.05,752600,44.4953678013003,44.5602900782355,43.3149627661152,43.7044964277263,1275155.52300574,0.0,1.0
2009-09-10,75.47,75.58,73.84,75.11,428200,44.5425840027077,44.6075062796429,43.5805538990319,44.3301110963744,725513.679180254,0.0,1.0
2009-09-11,74.89,75.89,74.19,75.89,341400,44.200266542504,44.7904690600965,43.7871247801893,44.7904690600965,578445.516282436,0.0,1.0
2009-09-14,76.16,76.29,74.1,74.39,457000,44.9498237398465,45.0265500671336,43.7340065536059,43.9051652837078,774310.488989669,0.0,1.0
2009-09-15,77.65,77.67,75.1,75.88,711000,45.8292254910594,45.8410295414112,44.3242090711985,44.7845670349206,1204671.24216992,0.0,1.0
2009-09-16,83.09,83.09,78.08,78.08,1322100,49.0399271867627,49.0399271867627,46.0830125736242,46.0830125736242,2240078.55031344,0.0,1.0
2009-09-17,82.97,85.22,81.77,82.85,538800,48.9691028846516,50.2970585492348,48.2608598635406,48.8982785825405,912906.983517798,0.0,1.0
2009-09-18,84.32,85.88,82.92,83.33,1101500,49.7658762834015,50.6865922108459,48.939592758772,49.1815757909849,1866308.54184271,0.0,1.0
2009-09-21,84.24,84.78,83.15,83.46,655800,49.7186600819941,50.0373694414941,49.0753393378183,49.2583021182719,1111144.02336854,0.0,1.0
2009-09-22,86.06,86.36,84.5,84.87,427700,50.7928286640125,50.9698894192903,49.8721127365682,50.0904876680774,724666.512343286,0.0,1.0
2009-09-23,82.66,86.49,82.59,85.74,573200,48.7861401041979,51.0466157465773,48.7448259279665,50.6039638583829,971192.061901266,0.0,1.0
2009-09-24,81.15,83.73,79.87,83.1,521200,47.8949343026332,49.4176567980219,47.1394750801148,49.0458292119386,883086.710856489,0.0,1.0
2009-09-25,80.6,81.84,79.85,80.78,326700,47.5703229179573,48.3021740397721,47.1276710297629,47.676559371124,553538.811275547,0.0,1.0
2009-09-28,81.75,81.8,79.9,80.6,405400,48.856964406309,48.8868463417257,47.751332795891,48.1696798917249,678336.249554636,1.03,1.0
2009-09-29,80.47,82.46,80.25,81.73,325900,48.0919868596414,49.2812878892262,47.9605063438079,48.8450116321424,545312.737370143,0.0,1.0
2009-09-30,79.58,81.75,79.1,81.06,494700,47.5600884092241,48.856964406309,47.2732218292238,48.4445936975585,827757.628649922,0.0,1.0
2009-10-01,75.7,79.61,75.66,79.36,654400,45.241250220888,47.5780175704742,45.2173446725546,47.4286078933906,1094975.92922682,0.0,1.0
2009-10-02,74.83,77.31,73.28,74.97,674500,44.7213045446374,46.2034485413058,43.7949645467196,44.8049739638041,1128608.2889112,0.0,1.0
2009-10-05,76.69,77.35,74.94,75.42,315000,45.8329125421387,46.2273540896392,44.7870448025541,45.0739113825545,527074.2935612,0.0,1.0
2009-10-06,75.82,78.11,75.04,77.06,333300,45.3129668658881,46.6815595079731,44.8468086733875,46.0540388642223,557694.800139516,0.0,1.0
2009-10-07,75.73,76.6,74.61,75.69,268700,45.259179382138,45.7791250583886,44.5898240288039,45.2352738338047,449602.738666331,0.0,1.0
2009-10-08,77.85,78.7,76.41,76.41,414100,46.5261734438062,47.0341663458902,45.6655737038052,45.6655737038052,692893.539567279,0.0,1.0
2009-10-09,78.66,79.11,77.2,77.55,390000,47.0102607975568,47.2791982163071,46.1377082833891,46.346881831306,652568.172980533,0.0,1.0
2009-10-12,77.94,79.1,77.66,78.9,349500,46.5799609275563,47.2732218292238,46.4126220892227,47.153694087557,584801.478094092,0.0,1.0
2009-10-13,77.56,78.1594,76.25,77.67,330700,46.3528582183893,46.7110828601648,45.5699515104717,46.4185984763061,553344.34565298,0.0,1.0
2009-10-14,80.29,80.6,78.42,79.11,659700,47.9844118921413,48.1696798917249,46.8668275075566,47.2791982163071,1103844.16337246,0.0,1.0
2009-10-15,78.88,79.69,78.16,79.67,457400,47.1417413133903,47.6258286671409,46.7114414433898,47.6138758929742,765345.339285373,0.0,1.0
2009-10-16,77.59,78.6,77.0,78.1,410400,46.3707873796394,46.9744024750567,46.0181805417223,46.6755831208897,686702.508182591,0.0,1.0
2009-10-19,80.03,80.48,78.01,78.01,537300,47.8290258279745,48.0979632467248,46.6217956371397,46.6217956371397,899038.152160102,0.0,1.0
2009-10-20,77.6,80.07,77.37,79.86,440900,46.3767637667227,47.8529313763078,46.2393068638059,47.7274272475577,737736.68581312,0.0,1.0
2009-10-21,75.72,79.14,75.72,77.64,472700,45.2532029950547,47.2971273775571,45.2532029950547,46.4006693150561,790946.090686917,0.0,1.0
2009-10-22,77.69,77.89,75.22,75.75,436800,46.4305512504728,46.5500789921396,44.9543836408876,45.2711321563047,730876.353738196,0.0,1.0
2009-10-23,76.97,77.95,76.26,77.88,334200,46.0002513804722,46.5859373146396,45.5759278975551,46.5441026050562,559200.726692549,0.0,1.0
2009-10-26,77.17,78.23,77.06,77.18,488500,46.1197791221391,46.7532761529732,46.0540388642223,46.1257555092224,817383.467951256,0.0,1.0
2009-10-27,77.55,78.13,76.39,77.6,487900,46.346881831306,46.6935122821397,45.6536209296385,46.3767637667227,816379.516915902,0.0,1.0
2009-10-28,75.46,78.67,75.24,77.35,458200,45.0978169308878,47.0162371846401,44.9663364150543,46.2273540896392,766683.940665847,0.0,1.0
2009-10-29,77.35,77.55,75.24,76.44,559800,46.2273540896392,46.346881831306,44.9663364150543,45.6835028650552,936686.315985903,0.0,1.0
2009-10-30,75.18,77.33,74.11,76.89,766800,44.9304780925543,46.2154013154725,44.2910046746368,45.9524402838055,1283049.42318326,0.0,1.0
2009-11-02,75.86,76.57,73.74,75.48,434500,45.3368724142214,45.7611958971386,44.0698783525532,45.1097697050545,727027.874769338,0.0,1.0
2009-11-03,76.8,77.64,74.33,75.01,559500,45.8986528000555,46.4006693150561,44.4224851904703,44.8288795121375,936184.340468225,0.0,1.0
2009-11-04,77.5,79.97,77.46,78.7,1087600,46.3169998958893,47.7931675054744,46.2930943475559,47.0341663458902,1819828.57675289,0.0,1.0
2009-11-05,78.94,79.22,77.65,78.57,485600,47.1775996358903,47.3449384742239,46.4066457021394,46.9564733138067,812531.037947043,0.0,1.0
2009-11-06,77.32,78.73,76.73,78.32,396200,46.2094249283892,47.0520955071402,45.8568180904721,46.8070636367232,662942.333679197,0.0,1.0
2009-11-09,79.67,79.77,78.06,78.5,799700,47.6138758929742,47.6736397638076,46.6516775725564,46.9146386042233,1338099.40495521,0.0,1.0
2009-11-10,80.39,80.98,78.81,79.45,449400,48.0441757629747,48.3967826008918,47.0999066038069,47.4823953771407,751959.325480645,0.0,1.0
2009-11-11,81.94,82.23,80.52,80.89,350700,48.9705157608925,49.1438309863094,48.1218687950581,48.3429951171417,586809.380164802,0.0,1.0
2009-11-12,81.42,82.2,80.87,81.65,277400,48.6597436325588,49.1259018250594,48.3310423429751,48.7972005354756,464160.028678974,0.0,1.0
2009-11-13,81.56,82.38,80.91,81.57,400200,48.7434130517256,49.2334767925595,48.3549478913084,48.7493894388089,669635.340581562,0.0,1.0
2009-11-16,83.21,83.89,82.35,82.37,330400,49.7295169204767,50.1359112421439,49.2155476313095,49.2275004054761,552842.370135303,0.0,1.0
2009-11-17,80.47,83.52,80.42,82.92,512600,48.0919868596414,49.9147849200603,48.0621049242247,49.5562016950599,857708.834538003,0.0,1.0
2009-11-18,81.02,81.75,80.39,80.73,696500,48.4206881492252,48.856964406309,48.0441757629747,48.2473729238083,1165419.82687421,0.0,1.0
2009-11-19,79.12,79.59,78.08,79.5,494200,47.2851746033905,47.5660647963075,46.663630346723,47.5122773125574,826921.002787126,0.0,1.0
2009-11-20,78.06,79.13,78.04,79.09,290800,46.6516775725564,47.2911509904738,46.6397247983897,47.2672454421404,486581.601801894,0.0,1.0
2009-11-23,79.44,80.15,78.89,79.34,425300,47.4764189900574,47.9007424729745,47.1477177004736,47.416655119224,711633.958893898,0.0,1.0
2009-11-24,77.61,79.34,77.25,79.19,882900,46.382740153806,47.416655119224,46.1675902188058,47.3270093129738,1477313.94852439,0.0,1.0
2009-11-25,78.25,78.32,77.49,77.91,404900,46.7652289271398,46.8070636367232,46.311023508806,46.5620317663063,677499.623691841,0.0,1.0
2009-11-27,76.01,77.63,76.01,76.35,258800,45.4265182204716,46.3946929279727,45.4265182204716,45.6297153813051,433037.546582979,0.0,1.0
2009-11-30,79.75,79.84,76.02,76.41,858200,47.6616869896409,47.715474473391,45.4324946075549,45.6655737038052,1435984.63090229,0.0,1.0
2009-12-01,81.36,81.56,79.4,79.99,678800,48.6238853100587,48.7434130517256,47.452513441724,47.8051202796411,1135803.27133125,0.0,1.0
2009-12-02,82.85,83.23,80.96,81.15,748300,49.5143669854765,49.7414696946434,48.3848298267251,48.4983811813086,1252094.26625983,0.0,1.0
2009-12-03,81.18,83.91,80.81,83.14,393500,48.5163103425586,50.1478640163106,48.295184020475,49.6876822108934,658424.554020102,0.0,1.0
2009-12-04,82.7,83.85,81.32,82.26,438400,49.4247211792264,50.1120056938105,48.5999797617254,49.1617601475594,733553.556499142,0.0,1.0
2009-12-07,81.22,82.78,80.69,82.78,415500,48.540215890892,49.4725322758931,48.2234673754749,49.4725322758931,695236.091983106,0.0,1.0
2009-12-08,81.29,82.44,80.5418,80.92,233600,48.5820506004754,49.2693351150595,48.1348973188998,48.3609242783918,390871.603098083,0.0,1.0
2009-12-09,81.45,81.93,81.001,81.26,354100,48.6776727938088,48.9645393738092,48.4093330137668,48.5641214392253,592498.436031812,0.0,1.0
2009-12-10,81.98,82.48,81.2201,81.57,324300,48.9944213092259,49.2932406633929,48.5402756547628,48.7493894388089,542635.534609196,0.0,1.0
2009-12-11,83.3,83.67,82.16,82.34,543800,49.7833044042268,50.0044307263104,49.101996276726,49.2095712442261,909914.288376446,0.0,1.0
2009-12-14,84.23,84.43,82.54,83.31,534200,50.3391084029775,50.4586361446443,49.3290989858929,49.7892807913102,893851.07181077,0.0,1.0
2009-12-15,84.87,85.25,83.22,83.46,571200,50.7215971763113,50.9486998854782,49.7354933075601,49.8789265975603,955761.385657641,0.0,1.0
2009-12-16,84.77,85.255,84.27,85.07,294500,50.6618333054779,50.9516880790199,50.3630139513108,50.8411249179781,492772.633186582,0.0,1.0
2009-12-17,83.9,84.68,83.56,84.06,300300,50.1418876292273,50.6080458217278,49.9386904683937,50.2375098225607,502477.49319501,0.0,1.0
2009-12-18,84.8,84.86,83.38,84.3,597000,50.6797624667279,50.7156207892279,49.8311155008935,50.3809431125609,998931.280177892,0.0,1.0
2009-12-21,85.63,85.97,84.62,85.24,314700,51.1758025946452,51.3789997554787,50.5721874992278,50.9427234983949,526572.318043522,0.0,1.0
2009-12-22,86.52,87.23,85.24,85.61,459000,51.7077010450625,52.1320245279797,50.9427234983949,51.1638498204785,768022.542046319,0.0,1.0
2009-12-23,86.44,86.86,85.83,86.26,572300,51.6598899483958,51.9108982058961,51.295330336312,51.5523149808956,957601.962555791,0.0,1.0
2009-12-24,87.34,87.53,86.29,87.09,192700,52.1977647858964,52.3113161404799,51.5702441421456,52.0483551088129,322435.607521407,0.0,1.0
2009-12-28,87.02,88.35,86.51,87.62,578000,52.0065203992295,52.8013798813138,51.7017246579791,52.3651036242299,967139.497391661,0.0,1.0
2009-12-29,85.36,87.65,85.05,87.17,461900,51.014440143395,52.38303278548,50.8291721438114,52.0961662054796,772874.972050533,0.0,1.0
2009-12-30,84.9,85.03,84.06,84.41,337100,51.3550942071454,51.4337298048713,50.8469872679934,51.0586984926401,557292.133172992,1.03,1.0
2009-12-31,83.65,86.03,83.64,84.63,294900,50.5989826905502,52.0386190181474,50.5929337984174,51.1917741195608,487527.291820573,0.0,1.0
2010-01-04,82.62,84.62,82.15,84.21,448000,49.9759468008758,51.1857252274281,49.691648870636,50.9377206499848,740631.491134678,0.0,1.0
2010-01-05,83.12,83.25,81.29,82.72,542300,50.2783914075138,50.3570270052397,49.1714441472185,50.0364357222034,896527.807237359,0.0,1.0
2010-01-06,83.7,84.649,83.12,83.23,473000,50.629227151214,51.2032670146131,50.2783914075138,50.3449292209742,781961.373452462,0.0,1.0
2010-01-07,84.57,85.29,83.0,83.42,284400,51.1554807667642,51.5910010003231,50.2058047019207,50.4598581714967,470168.741247105,0.0,1.0
2010-01-08,83.7,84.78,82.93,84.35,214100,50.629227151214,51.2825075015522,50.1634624569914,51.0224051398435,353949.112169497,0.0,1.0
2010-01-11,83.76,84.48,83.62,84.11,181800,50.6655205040106,51.1010407375694,50.5808360141519,50.8772317286572,300550.904214921,0.0,1.0
2010-01-12,82.65,83.7685,82.07,83.03,298000,49.994093477274,50.6706620623234,49.6432577335739,50.223951378319,492652.197227979,0.0,1.0
2010-01-13,84.29,84.45,82.64,82.93,209100,50.9861117870469,51.0828940611711,49.9880445851413,50.1634624569914,345683.135705941,0.0,1.0
2010-01-14,84.86,85.13,83.39,83.6,250100,51.3308986386143,51.4942187261989,50.4417114950984,50.5687382298864,413464.142707106,0.0,1.0
2010-01-15,84.29,85.06,84.0,84.77,244900,50.9861117870469,51.4518764812696,50.8106939151968,51.2764586094195,404867.527185007,0.0,1.0
2010-01-19,85.44,85.61,84.15,84.25,304000,51.6817343823145,51.7845655485715,50.9014272971883,50.9619162185159,502571.368984247,0.0,1.0
2010-01-20,85.69,86.67,84.32,85.11,520600,51.8329566856335,52.4257481146442,51.0042584634452,51.4821209419334,860653.469385523,0.0,1.0
2010-01-21,83.46,86.67,83.41,85.7,327400,50.4840537400277,52.4257481146442,50.4538092793639,51.8390055777663,541256.138833692,0.0,1.0
2010-01-22,80.88,84.8,80.68,83.53,431400,48.9234395697752,51.2946052858178,48.80246172712,50.526395984957,713188.449275672,0.0,1.0
2010-01-25,81.45,82.35,80.23,81.705,295000,49.2682264213427,49.8126267132912,48.5302615811458,49.4224731707281,487692.611349844,0.0,1.0
2010-01-26,81.0,82.18,80.55,80.56,211100,48.9960262753684,49.7097955470342,48.7238261293941,48.7298750215269,348989.526291363,0.0,1.0
2010-01-27,82.0,82.34,79.45,80.8,248500,49.6009154886445,49.8065778211584,48.0584479947903,48.8750484327132,410819.030238768,0.0,1.0
2010-01-28,81.42,82.27,80.55,82.25,170500,49.2500797449444,49.7642355762291,48.7238261293941,49.7521377919636,281869.797407283,0.0,1.0
2010-01-29,79.69,82.18,79.55,81.89,372500,48.2036214059766,49.7097955470342,48.118936916118,49.5343776751842,615815.246534973,0.0,1.0
2010-02-01,80.99,81.19,79.37,80.18,235200,48.9899773832356,49.1109552258908,48.0100568577283,48.5000171204819,388831.532845707,0.0,1.0
2010-02-02,82.39,82.53,80.48,81.32,191000,49.8368222818222,49.9215067716809,48.6814838844648,49.1895908236167,315760.300907866,0.0,1.0
2010-02-03,80.02,82.02,79.59,81.69,415100,48.4032348463577,49.6130132729101,48.143132484649,49.4133998325289,686241.366004477,0.0,1.0
2010-02-04,77.66,79.15,77.27,79.15,509800,46.975696303026,47.8769812308075,46.7397895098483,47.8769812308075,842798.96022424,0.0,1.0
2010-02-05,78.25,78.49,76.35,77.85,504100,47.332580938859,47.4777543500452,46.1832914336343,47.0906252535485,833375.747055784,0.0,1.0
2010-02-08,77.87,79.76,77.81,78.69,339700,47.102723037814,48.245963650906,47.0664296850175,47.5987321927005,561590.440934042,0.0,1.0
2010-02-09,78.25,78.95,77.26,78.74,442200,47.332580938859,47.7560033881523,46.7337406177156,47.6289766533643,731042.958436953,0.0,1.0
2010-02-10,78.42,79.25,76.48,78.31,349500,47.4354121051159,47.9374701521351,46.2619270313602,47.3688742916555,577791.754802612,0.0,1.0
2010-02-11,79.44,79.53,77.75,78.42,190600,48.0523991026576,48.1068391318524,47.0301363322209,47.4354121051159,315099.022790781,0.0,1.0
2010-02-12,80.21,80.28,78.38,78.5,332900,48.5181637968802,48.5605060418096,47.4112165365849,47.483803242178,550348.712943604,0.0,1.0
2010-02-16,82.22,82.39,80.65,81.08,301200,49.7339911155653,49.8368222818222,48.7843150507217,49.0444174124305,497942.422164655,0.0,1.0
2010-02-17,83.65,83.65,82.23,82.39,253400,50.5989826905502,50.5989826905502,49.7400400076981,49.8368222818222,418919.687173053,0.0,1.0
2010-02-18,84.25,84.52,82.85,83.42,281700,50.9619162185159,51.1252363061004,50.1150713199293,50.4598581714967,465705.113956783,0.0,1.0
2010-02-19,84.19,84.41,83.63,83.84,341900,50.9256228657193,51.0586984926401,50.5868849062847,50.7139116410727,565227.470578006,0.0,1.0
2010-02-22,84.62,84.94,83.58,84.48,300200,51.1857252274281,51.3792897756764,50.5566404456209,51.1010407375694,496289.226871943,0.0,1.0
2010-02-23,84.59,84.97,83.67,84.42,247700,51.1675785510298,51.3974364520747,50.6110804748157,51.0647473847728,409496.474004598,0.0,1.0
2010-02-24,85.22,85.24,84.31,84.94,373100,51.5486587553937,51.5607565396593,50.9982095713125,51.3792897756764,616807.1637106,0.0,1.0
2010-02-25,85.42,85.57,83.75,84.18,274600,51.669636598049,51.7603699800404,50.6594716118778,50.9195739735866,453967.427378533,0.0,1.0
2010-02-26,85.9,87.05,85.04,85.47,560100,51.9599834204215,52.6556060156891,51.439778697004,51.6998810587128,925954.683447621,0.0,1.0
2010-03-01,86.52,86.57,85.48,86.21,195600,52.3350147326527,52.3652591933166,51.7059299508456,52.1474990765371,323364.999254338,0.0,1.0
2010-03-02,87.1,87.29,86.48,86.99,348800,52.6858504763529,52.8007794268754,52.3108191641217,52.6193126628925,576634.518097715,0.0,1.0
2010-03-03,87.13,87.48,86.6,87.07,257400,52.7039971527512,52.9157083773979,52.3834058697148,52.6677037999546,425532.468343898,0.0,1.0
2010-03-04,88.06,88.13,87.15,87.2,398500,53.266544121098,53.3088863660274,52.7160949370167,52.7463393976805,658798.324145468,0.0,1.0
2010-03-05,90.38,90.57,88.2,88.67,473300,54.6698870958987,54.7848160464212,53.3512286109567,53.6355265411965,782457.332040276,0.0,1.0
2010-03-08,90.54,91.27,89.5,90.04,339800,54.7666693700229,55.2082384957145,54.1375845882157,54.4642247633848,561755.760463312,0.0,1.0
2010-03-09,89.84,90.93,89.41,90.11,636900,54.3432469207296,55.0025761632006,54.0831445590208,54.5065670083141,1052920.08192785,0.0,1.0
2010-03-10,89.86,90.06,88.86,89.95,498800,54.3553447049951,54.4763225476503,53.7504554917189,54.40978473419,824613.812004415,0.0,1.0
2010-03-11,90.46,90.5,89.07,89.4,390500,54.7182782329608,54.7424738014918,53.8774822265069,54.0770956668881,645572.761803777,0.0,1.0
2010-03-12,91.1,91.57,90.18,90.96,251700,55.1054073294575,55.3897052596973,54.5489092532435,55.0207228395989,416109.255175444,0.0,1.0
2010-03-15,90.46,91.85,89.98,91.0,298100,54.7182782329608,55.5590742394146,54.4279314105882,55.0449184081299,492817.516757249,0.0,1.0
2010-03-16,92.37,92.37,90.59,90.59,543800,55.8736166303182,55.8736166303182,54.7969138306867,54.7969138306867,899007.600176426,0.0,1.0
2010-03-17,93.42,93.98,92.09,92.09,308600,56.5087503042582,56.8474882636929,55.7042476506009,55.7042476506009,510176.067330719,0.0,1.0
2010-03-18,92.92,93.86,92.8,93.51,250200,56.2063056976201,56.7749015580997,56.133718992027,56.5631903334531,413629.462236377,0.0,1.0
2010-03-19,92.17,93.5099,91.99,92.95,402100,55.752638787663,56.5631298445317,55.6437587292733,56.2244523740184,664749.827199229,0.0,1.0
2010-03-22,92.9,92.965,91.55,91.55,353000,56.1942079133546,56.2335257122176,55.3776074754318,55.3776074754318,583577.938327102,0.0,1.0
2010-03-23,91.77,92.85,90.55,92.08,356200,55.5106831023525,56.1639634526908,54.7727182621556,55.6981987584682,588868.163263779,0.0,1.0
2010-03-24,91.75,92.5,91.43,91.47,270700,55.498585318087,55.9522522280441,55.3050207698387,55.3292163383697,447519.965736959,0.0,1.0
2010-03-25,91.12,92.555,90.92,92.09,482200,55.1175051137231,55.9855211347743,54.9965272710678,55.7042476506009,797170.770145406,0.0,1.0
2010-03-26,89.81,91.59,89.55,90.97,594900,54.3251002443313,55.4018030439628,54.1678290488795,55.0267717317316,983485.879633974,0.0,1.0
2010-03-29,88.5,90.24,88.42,88.89,536500,54.1572434876472,55.2220299697772,54.1082877873193,54.3959025267453,876710.979775583,1.0325,1.0
2010-03-30,89.82,90.05,88.42,88.45,319400,54.9650125430561,55.1057601814986,54.1082877873193,54.1266461749423,521941.261771336,0.0,1.0
2010-03-31,89.95,90.52,88.54,89.12,593200,55.0445655560888,55.3933749209245,54.1817213378111,54.5366501651877,969366.175587841,0.0,1.0
2010-04-01,90.86,91.05,89.23,90.13,603300,55.6014366473178,55.7177064355963,54.6039642531385,55.1547158818264,985870.893007659,0.0,1.0
2010-04-05,93.35,93.38,90.97,91.0,381500,57.125182820021,57.143541207644,55.6687507352685,55.6871091228914,623420.761946664,0.0,1.0
2010-04-06,96.0,96.02,92.86,92.91,454400,58.74684039338,58.7590793184619,56.8253291555132,56.8559264682181,742548.870848136,0.0,1.0
2010-04-07,94.92,95.89,94.48,95.3,956300,58.0859384389545,58.6795263054292,57.8166820871515,58.3184780155116,1562718.93748255,0.0,1.0
2010-04-08,95.05,95.5,94.42,94.43,333800,58.1654914519871,58.4408672663311,57.7799653119056,57.7860847744466,545472.740072861,0.0,1.0
2010-04-09,97.72,98.16,95.64,95.64,525700,59.799387950428,60.068644302231,58.5265397419048,58.5265397419048,859062.37104944,0.0,1.0
2010-04-12,97.74,98.175,97.25,97.25,733300,59.81162687551,60.0778234960425,59.5117732110021,59.5117732110021,1198307.84989643,0.0,1.0
2010-04-13,100.63,100.99,97.71,97.85,353400,61.5801515498524,61.8004522013275,59.793268487887,59.8789409634607,577501.696649937,0.0,1.0
2010-04-14,99.32,101.06,99.11,101.0,300600,60.7785019569844,61.8432884391144,60.6499932436238,61.8065716638685,491219.609544344,0.0,1.0
2010-04-15,97.41,99.57,97.35,99.07,381600,59.6096846116577,60.9314885205088,59.5729678364119,60.6255153934599,623584.174990425,0.0,1.0
2010-04-16,96.35,97.78,96.28,96.75,474500,58.9610215823142,59.8361047256739,58.9181853445273,59.2058000839532,775394.892644015,0.0,1.0
2010-04-19,96.15,97.42,95.27,95.89,256200,58.8386323314946,59.6158040741987,58.3001196278886,58.6795263054292,418664.218114641,0.0,1.0
2010-04-20,98.17,98.23,95.35,96.39,190200,60.074763764772,60.1114805400179,58.3490753282165,58.9854994324781,310811.609232649,0.0,1.0
2010-04-21,100.44,101.47,98.16,98.54,364900,61.4638817615738,62.0941864032944,60.068644302231,60.3011838787882,596294.196682405,0.0,1.0
2010-04-22,101.28,101.68,99.335,99.69,460000,61.9779166150159,62.222695116655,60.7876811507958,61.0049220710005,751700.00129873,0.0,1.0
2010-04-23,103.99,104.2,100.43,101.58,357500,63.6362909636207,63.7647996769812,61.4577622990328,62.1615004912452,584201.631444121,0.0,1.0
2010-04-26,105.17,106.47,104.25,104.25,457500,64.358387543456,65.153917673783,63.7953969896861,63.7953969896861,747614.675204714,0.0,1.0
2010-04-27,102.8,105.77,102.7,104.68,461500,62.9080749212444,64.7255552959146,62.8468802958346,64.0585338789481,754151.196955139,0.0,1.0
2010-04-28,104.0,104.89,103.2,103.68,271600,63.6424104261616,64.1870425923086,63.1528534228835,63.4465876248504,443829.826853772,0.0,1.0
2010-04-29,109.76,110.22,104.85,104.86,552800,67.1672208497644,67.4487161266494,64.1625647421447,64.1686842046857,903347.305908561,0.0,1.0
2010-04-30,105.82,110.02,105.61,109.43,370700,64.7561526086195,67.3263268758298,64.6276438952589,66.9652785859122,605772.15322052,0.0,1.0
2010-05-03,110.24,110.85,106.4,106.4,471200,67.4609550517313,67.8342422667309,65.1110814359961,65.1110814359961,770002.262199917,0.0,1.0
2010-05-04,110.94,113.03,108.51,108.51,766700,67.8893174295997,69.1682851006639,66.4022880321423,66.4022880321423,1252887.80651247,0.0,1.0
2010-05-05,110.0,112.32,109.1,109.99,530000,67.3140879507479,68.7338032602546,66.7633363220599,67.3079684882069,866089.131931145,0.0,1.0
2010-05-06,105.09,111.41,99.12,110.22,265800,64.3094318431281,68.1769321690256,60.6561127061648,67.4487161266494,434351.870315658,0.0,1.0
2010-05-07,102.55,107.63,102.07,105.56,845400,62.75508835772,65.8637753285363,62.4613541557531,64.5970465825541,1381493.87195206,0.0,1.0
2010-05-10,108.6,108.62,104.32,106.23,920400,66.4573631950111,66.469602120093,63.8382332274729,65.0070505727995,1504053.6547725,0.0,1.0
2010-05-11,109.46,111.035,106.67,106.67,570500,66.9836369735351,67.947452323739,65.2763069246025,65.2763069246025,932271.414654186,0.0,1.0
2010-05-12,111.15,111.46,109.77,109.9,452400,68.0178261429602,68.2075294817305,67.1733403123054,67.2528933253381,739280.609972925,0.0,1.0
2010-05-13,109.31,111.45,108.76,111.1,398500,66.8918450354205,68.2014100191896,66.5552745956667,67.9872288302554,651200.979385965,0.0,1.0
2010-05-14,107.05,109.1,106.18,108.07,443800,65.5088465011596,66.7633363220599,64.9764532600946,66.1330316803393,725227.088209514,0.0,1.0
2010-05-17,108.94,109.03,105.11,107.55,641000,66.6654249214043,66.7205000842731,64.3216707682101,65.8148196282085,1047477.6105054,0.0,1.0
2010-05-18,107.21,110.68,107.08,110.23,574800,65.6067579018153,67.7302114035343,65.5272048887826,67.4548355891904,939298.175535891,0.0,1.0
2010-05-19,106.65,108.62,104.81,106.72,529000,65.2640679995206,66.469602120093,64.1380868919808,65.3069042373074,864455.001493539,0.0,1.0
2010-05-20,101.33,105.67,101.31,105.07,726200,62.0085139277208,64.6643606705048,61.9962750026388,64.2971929180462,1186705.52378943,0.0,1.0
2010-05-21,105.05,105.94,98.68,100.05,705700,64.2849539929642,64.8295861591112,60.3868563543618,61.2252227224757,1153205.84981851,0.0,1.0
2010-05-24,102.86,105.92,102.85,104.78,439500,62.9447916964902,64.8173472340292,62.9386722339493,64.1197285043579,718200.327327809,0.0,1.0
2010-05-25,103.03,103.16,99.79,101.74,872400,63.0488225596869,63.1283755727196,61.0661166964103,62.2594118919008,1425615.39376742,0.0,1.0
2010-05-26,103.1,105.92,102.64,104.46,603300,63.0916587974737,64.8173472340292,62.8101635205888,63.9239057030466,985870.89300766,0.0,1.0
2010-05-27,107.65,107.9,104.32,105.33,611300,65.8760142536183,66.0290008171427,63.8382332274729,64.4562989441116,998943.936508507,0.0,1.0
2010-05-28,105.23,108.5,105.22,107.16,415700,64.3951043187018,66.3961685696013,64.3889848561608,65.5761605891104,679308.022912787,0.0,1.0
2010-06-01,102.03,104.97,101.88,104.47,654800,62.4368763055892,64.2359982926364,62.3450843674745,63.9300251655876,1070028.61054436,0.0,1.0
2010-06-02,103.28,103.34,100.18,102.27,845700,63.2018091232113,63.2385258984571,61.3047757355084,62.5837434065726,1381984.11108334,0.0,1.0
2010-06-03,102.64,103.99,101.9,103.22,335200,62.8101635205888,63.6362909636207,62.3573232925565,63.1650923479654,547760.522685509,0.0,1.0
2010-06-04,96.7425,101.1599,96.37,100.91,651700,59.2012104870475,61.9044218698987,58.9732605073961,61.7514965009997,1064962.80618779,0.0,1.0
2010-06-07,97.57,100.08,97.02,97.74,501900,59.7075960123134,61.2435811100986,59.3710255725596,59.81162687551,820170.066634418,0.0,1.0
2010-06-08,99.25,99.55,95.49,98.07,519600,60.7356657191975,60.9192495954268,58.4347478037901,60.0135691393622,849094.175380044,0.0,1.0
2010-06-09,101.98,104.16,100.27,100.27,724000,62.4062789928843,63.7403218268173,61.3598508983772,61.3598508983772,1183110.4368267,0.0,1.0
2010-06-10,105.58,105.76,102.55,103.41,582900,64.609285507636,64.7194358333736,62.75508835772,63.281362136244,952534.632080499,0.0,1.0
2010-06-11,106.56,106.88,103.895,104.71,333300,65.2089928366518,65.404815637963,63.5781560694814,64.076892266571,544655.674854058,0.0,1.0
2010-06-14,106.82,108.76,105.41,107.51,622900,65.3680988627172,66.5552745956667,64.5052546444394,65.7903417780446,1017899.84958474,0.0,1.0
2010-06-15,108.25,108.25,106.52,107.25,368700,66.2431820060769,66.2431820060769,65.1845149864879,65.6312357519792,602503.892345308,0.0,1.0
2010-06-16,107.95,108.35,107.1,107.19,287700,66.0595981298476,66.3043766314867,65.5394438138645,65.5945189767333,470139.326899227,0.0,1.0
2010-06-17,107.9,108.335,106.93,107.98,155100,66.0290008171427,66.2951974376752,65.4354129506679,66.0779565174705,253453.63087268,0.0,1.0
2010-06-18,108.11,108.49,107.32,107.92,408400,66.1575095305032,66.3900491070603,65.674071989766,66.0412397422246,667378.870718264,0.0,1.0
2010-06-21,107.28,109.65,106.89,108.99,233900,65.6495941396021,67.0999067618137,65.410935100504,66.6960222341092,382223.109356028,0.0,1.0
2010-06-22,103.25,107.99,103.2,107.69,400300,63.1834507355884,66.0840759800115,63.1528534228835,65.9004921037822,654142.414173655,0.0,1.0
2010-06-23,103.62,104.98,101.73,103.66,264700,63.4098708496045,64.2421177551774,62.2532924293598,63.4343486997684,432554.326834291,0.0,1.0
2010-06-24,101.1,103.77,100.79,103.15,224800,61.8677662892783,63.5016627877192,61.678062950508,63.1222561101786,367352.522373814,0.0,1.0
2010-06-25,105.39,105.39,101.04,101.58,631000,64.4930157193574,64.4930157193574,61.8310495140324,62.1615004912452,1031136.30612935,0.0,1.0
2010-06-28,103.86,104.8,103.09,104.26,280300,64.1885724579438,64.7695204466832,63.7126895309978,64.4357843680457,453538.019077681,1.0325,1.0
2010-06-29,99.82,102.62,99.56,102.34,508400,61.6917321659152,63.4222155366281,61.531044424349,63.2491671995568,822614.088116635,0.0,1.0
2010-06-30,97.54,101.3,97.47,99.87,623000,60.2826242783347,62.606416233292,60.2393621940669,61.7226336546779,1008042.04739706,0.0,1.0
2010-07-01,96.84,98.3,94.79,97.54,357500,59.8500034356565,60.7523269075282,58.5830423963845,60.2826242783347,578451.09461388,0.0,1.0
2010-07-02,95.08,97.47,94.51,96.9,418600,58.7622710312084,60.2393621940669,58.4099940593132,59.8870852221718,677313.645329707,0.0,1.0
2010-07-06,93.47,97.61,92.62,96.7,476900,57.7672430930484,60.3258863626025,57.241917784082,59.7634792671208,771645.669989818,0.0,1.0
2010-07-07,99.23,99.23,93.48,93.81,400300,61.327094598515,61.327094598515,57.773423390801,57.977373216635,647703.421465556,0.0,1.0
2010-07-08,101.85,103.1841,99.91,100.75,525500,62.9463326096821,63.7708461328493,61.7473548456881,62.266499856902,850282.657956906,0.0,1.0
2010-07-09,103.32,103.72,101.425,101.63,249300,63.8548363793063,64.1020482894082,62.6836699551989,62.8103660591261,403378.623460813,0.0,1.0
2010-07-12,103.3,103.88,102.04,102.9,170900,63.8424757838013,64.2009330534489,63.0637582669805,63.5952638736994,276523.893900733,0.0,1.0
2010-07-13,105.58,105.75,103.99,104.42,274300,65.2515836713818,65.356648733175,64.2689163287269,64.5346691320864,443829.748958286,0.0,1.0
2010-07-14,104.04,105.54,103.29,105.23,223100,64.2998178174897,65.2268624803716,63.8362954860487,65.0352732500426,360985.843939459,0.0,1.0
2010-07-15,104.15,104.82,101.57,104.82,263900,64.3678010927677,64.7818810421883,62.7732842726108,64.7818810421883,427002.080751337,0.0,1.0
2010-07-16,100.96,104.09,100.48,103.68,336300,62.3962861097055,64.3307193062524,62.0996318175833,64.077327098398,544148.540192022,0.0,1.0
2010-07-19,102.76,103.3,99.7,101.35,285900,63.5087397051638,63.8424757838013,61.6175685928847,62.6373177220548,462599.071189114,0.0,1.0
2010-07-20,103.38,103.42,100.0,100.25,386500,63.8919181658216,63.9166393568318,61.802977525461,61.9574849692747,625374.400190951,0.0,1.0
2010-07-21,100.91,104.17,100.55,103.7,287900,62.3653846209427,64.3801616882728,62.1428939018511,64.0896876939031,465835.161228913,0.0,1.0
2010-07-22,104.55,104.73,102.1,102.13,499200,64.6150130028695,64.7262583624154,63.1008400534957,63.1193809467534,807728.073933564,0.0,1.0
2010-07-23,104.63,104.65,102.04,103.83,367900,64.6644553848899,64.676815980395,63.0637582669805,64.1700315646862,595278.76282083,0.0,1.0
2010-07-26,106.6,106.87,104.01,104.78,494300,65.8819740421415,66.0488420814602,64.281276924232,64.7571598511781,799799.653336059,0.0,1.0
2010-07-27,107.34,107.99,105.91,107.43,256200,66.3393160758299,66.7410354297454,65.4555334972158,66.3949387556028,414543.134098115,0.0,1.0
2010-07-28,107.03,108.16,105.92,107.17,332700,66.147726845501,66.8461004915387,65.4617137949683,66.2342510140366,538323.578120386,0.0,1.0
2010-07-29,104.64,108.12,103.53,107.74,614400,64.6706356826424,66.8213793005285,63.9846226321098,66.5865279859317,994126.860225926,0.0,1.0
2010-07-30,105.11,106.1,103.11,103.38,287400,64.9611096770121,65.5729591545142,63.7250501265029,63.8919181658216,465026.138718963,0.0,1.0
2010-08-02,108.0,108.21,106.34,106.74,347900,66.7472157274979,66.8770019803014,65.7212863005753,65.9684982106771,562917.862422851,0.0,1.0
2010-08-03,107.11,108.22,106.5,108.22,296100,66.1971692275213,66.8831822780539,65.820171064616,66.8831822780539,479103.130392084,0.0,1.0
2010-08-04,107.05,107.54,104.96,107.17,610700,66.160087441006,66.4629220308808,64.8684052107239,66.2342510140366,988140.0936523,0.0,1.0
2010-08-05,106.37,108.25,106.23,106.83,299400,65.7398271938329,66.9017231713116,65.6533030252973,66.02412089045,484442.678957751,0.0,1.0
2010-08-06,106.04,106.31,103.9605,105.29,289600,65.5358773679989,65.7027454073176,64.2506844503569,65.0723550365579,468585.837762741,0.0,1.0
2010-08-09,107.27,107.52,105.79,106.47,359100,66.2960539915621,66.4505614353757,65.3813699241852,65.8016301713584,581039.966645719,0.0,1.0
2010-08-10,106.77,108.0,105.9,106.25,216600,65.9870391039347,66.7472157274979,65.4493531994632,65.6656636208024,350468.551310116,0.0,1.0
2010-08-11,103.85,105.63,103.03,105.5,258800,64.1823921601913,65.2824851601445,63.6756077444825,65.2021412893614,418750.051149853,0.0,1.0
2010-08-12,102.56,103.81,101.8004,102.18,199900,63.3851337501128,64.1576709691811,62.9156783328294,63.1502824355161,323447.199477804,0.0,1.0
2010-08-13,102.58,103.42,102.01,102.27,217400,63.3974943456179,63.9166393568318,63.0452173737228,63.205905115289,351762.987326036,0.0,1.0
2010-08-16,101.66,103.41,100.57,101.81,209000,62.8289069523837,63.9104590590793,62.1552544973562,62.9216114186719,338171.409158884,0.0,1.0
2010-08-17,104.19,104.96,102.36,102.69,236300,64.3925222837779,64.8684052107239,63.2615277950619,63.4654776208959,382344.038202126,0.0,1.0
2010-08-18,104.21,105.31,103.31,104.3,141500,64.404882879283,65.084715632063,63.8486560815538,64.4605055590559,228953.370315704,0.0,1.0
2010-08-19,102.42,104.0497,101.97,103.71,243900,63.2986095815772,64.3058127063096,63.0204961827126,64.0958679916556,394641.180353358,0.0,1.0
2010-08-20,102.51,102.63,101.46,101.89,140800,63.3542322613501,63.4283958343807,62.7053009973328,62.9710538006923,227820.738801775,0.0,1.0
2010-08-23,101.95,103.55,101.95,102.87,171400,63.0081355872075,63.9969832276149,63.0081355872075,63.5767229804418,277332.916410683,0.0,1.0
2010-08-24,102.07,102.6,100.27,100.67,268800,63.0822991602381,63.409854941123,61.9698455647798,62.2170574748816,434930.501348842,0.0,1.0
2010-08-25,103.86,104.14,101.16,101.32,195700,64.1885724579438,64.3616207950151,62.5198920647564,62.6187768287971,316651.410394228,0.0,1.0
2010-08-26,103.55,105.33,102.99,104.23,226100,63.9969832276149,65.0970762275681,63.6508865534723,64.4172434747881,365839.978999156,0.0,1.0
2010-08-27,105.02,105.53,102.09,104.32,301400,64.9054869972392,65.220682182619,63.0946597557432,64.472866154561,487678.768997548,0.0,1.0
2010-08-30,103.3,105.76,103.24,104.44,160000,63.8424757838013,65.3628290309276,63.805393997286,64.5470297275915,258887.203183834,0.0,1.0
2010-08-31,105.77,105.86,102.61,103.05,358700,65.3690093286801,65.4246320084531,63.4160352388756,63.6879683399876,580392.74863776,0.0,1.0
2010-09-01,109.12,109.14,106.86,107.58,412300,67.4394090757831,67.4517696712882,66.0426617837077,66.487643221891,667119.961704344,0.0,1.0
2010-09-02,109.82,109.87,108.51,108.87,277700,67.8720299184613,67.902931407224,67.0624109128778,67.2849016319694,449331.102025943,0.0,1.0
2010-09-03,110.66,111.06,109.6,110.5,285600,68.3911749296752,68.638386839777,67.7360633679053,68.2922901656345,462113.657683145,0.0,1.0
2010-09-07,109.97,111.29,109.66,110.1,217300,67.9647343847495,68.7805336880856,67.7731451544206,68.0450782555326,351601.182824045,0.0,1.0
2010-09-08,108.97,110.79,108.77,110.35,269300,67.3467046094949,68.4715188004583,67.223098654444,68.1995856993463,435739.523858792,0.0,1.0
2010-09-09,108.4,110.43,108.01,110.43,192100,66.9944276375998,68.2490280813666,66.7533960252505,68.2490280813666,310826.448322591,0.0,1.0
2010-09-10,109.49,109.7,108.31,108.9,212800,67.6680800926273,67.7978663454308,66.9388049578269,67.3034425252271,344319.9802345,0.0,1.0
2010-09-13,110.93,111.18,109.93,110.28,299800,68.5580429689939,68.7125504128076,67.9400131937393,68.1563236150784,485089.89696571,0.0,1.0
2010-09-14,109.83,110.89,109.68,110.6,218900,67.8782102162139,68.5333217779837,67.7855057499257,68.3540931431599,354190.054855884,0.0,1.0
2010-09-15,110.38,110.89,109.16,109.245,323100,68.2181265926039,68.5333217779837,67.4641302667933,67.5166627976899,522790.345929356,0.0,1.0
2010-09-16,109.5,111.04,109.49,110.14,135100,67.6742603903798,68.6260262442719,67.6680800926273,68.0697994465428,218597.882188351,0.0,1.0
2010-09-17,110.75,110.95,109.37,110.0,281800,68.4467976094481,68.570403564499,67.5939165195967,67.9832752780071,455965.086607529,0.0,1.0
2010-09-20,114.72,115.08,110.89,110.89,366600,70.9003758172089,71.1228665363006,68.5333217779837,68.5333217779837,593175.304294961,0.0,1.0
2010-09-21,111.95,114.76,111.9,114.76,207200,69.1884333397536,70.9250970082191,69.1575318509909,70.9250970082191,335258.928123066,0.0,1.0
2010-09-22,110.63,112.82,110.38,111.6,205000,68.3726340364176,69.7261192442251,68.2181265926039,68.9721229184145,331699.229079288,0.0,1.0
2010-09-23,107.66,110.49,107.66,109.42,321200,66.5370856039114,68.2861098678819,66.5370856039114,67.6248180083595,519716.060391548,0.0,1.0
2010-09-24,110.57,110.85,109.06,109.41,216800,68.3355522499023,68.5086005869736,67.4023272892678,67.6186377106069,350792.160314096,0.0,1.0
2010-09-27,108.6,110.8,107.79,110.8,195200,67.1180335926507,68.4776990982108,66.6174294746945,68.4776990982108,315842.387884278,0.0,1.0
2010-09-28,108.23,108.46,106.38,108.23,325500,67.5274783187569,67.6709812293483,66.3732157770429,67.5274783187569,521696.735567491,1.0325,1.0
2010-09-29,108.49,108.74,107.0,108.03,334600,67.689699000295,67.845680424851,66.7600497099417,67.4026931791121,536281.80559411,0.0,1.0
2010-09-30,109.44,111.04,108.9,109.35,610200,68.2824284136076,69.2807095307656,67.9455085365668,68.2262751007675,978001.069257398,0.0,1.0
2010-10-01,109.08,110.63,107.5975,110.63,267200,68.0578151622471,69.0248999944939,67.1328453146303,69.0248999944939,428256.122100257,0.0,1.0
2010-10-04,109.69,109.8,108.56,108.75,333300,68.4384098381636,68.5070416649682,67.7333737991707,67.8519196818332,534198.224161735,0.0,1.0
2010-10-05,110.6,110.6,109.1,110.34,248400,69.0061822235472,69.0061822235472,68.0702936762115,68.843961542009,398124.329078233,0.0,1.0
2010-10-06,109.47,110.75,108.81,110.11,211300,68.3011461845543,69.0997710782807,67.8893552237266,68.7004586314175,338662.120508175,0.0,1.0
2010-10-07,109.86,110.34,109.42,109.87,188400,68.5444772068616,68.843961542009,68.2699498996431,68.5507164638438,301959.032199433,0.0,1.0
2010-10-08,109.81,110.32,109.13,110.09,85200,68.5132809219504,68.8314830280445,68.0890114471582,68.6879801174531,136554.721567896,0.0,1.0
2010-10-11,110.06,110.35,109.7,110.09,127700,68.6692623465063,68.8502007989912,68.4446490951458,68.6879801174531,204671.806857047,0.0,1.0
2010-10-12,111.48,111.81,109.97,110.37,218700,69.5552368379841,69.7611323183979,68.6131090336662,68.8626793129557,350522.507123227,0.0,1.0
2010-10-13,112.02,112.79,111.43,112.14,174300,69.8921567150249,70.3725795026572,69.5240405530729,69.9670277988117,279360.187432915,0.0,1.0
2010-10-14,111.6,112.57,111.0,111.6,122700,69.6301079217709,70.235315849048,69.2557525028367,69.6301079217709,196658.032117147,0.0,1.0
2010-10-15,111.32,113.05,111.28,112.28,132100,69.4554087262683,70.5348001841954,69.4304516983393,70.0543773965631,211723.928628158,0.0,1.0
2010-10-18,112.92,112.93,111.32,111.32,145100,70.4536898434263,70.4599291004085,69.4554087262683,69.4554087262683,232559.742951898,0.0,1.0
2010-10-19,112.72,113.54,110.96,110.97,284800,70.3289047037815,70.840523776325,69.2307954749077,69.2370347318899,456464.609184705,0.0,1.0
2010-10-20,115.17,116.18,113.1,113.1,342800,71.8575226644297,72.4876876196357,70.5659964691066,70.5659964691066,549424.396167545,0.0,1.0
2010-10-21,115.57,116.2,114.99,115.54,171500,72.1070929437192,72.5001661336002,71.7452160387494,72.0883751727725,274872.473578571,0.0,1.0
2010-10-22,115.76,115.94,114.63,115.72,246000,72.2256388263817,72.337945452062,71.5206027873889,72.2006817984528,394277.717203081,0.0,1.0
2010-10-25,116.06,116.99,115.74,116.2,195900,72.4128165358489,72.9930674351969,72.2131603124173,72.5001661336002,313979.694309283,0.0,1.0
2010-10-26,114.77,115.74,114.4,115.39,242800,71.6079523851402,72.2131603124173,71.3770998767974,71.9947863180389,389148.901369545,0.0,1.0
2010-10-27,113.97,114.71,113.43,114.11,247900,71.1088118265612,71.5705168432468,70.7718919495204,71.1961614243125,397322.951604243,0.0,1.0
2010-10-28,112.65,114.52,111.86,114.44,341300,70.2852299049059,71.4519709605843,69.7923286033091,71.4020569047264,547020.263745575,0.0,1.0
2010-10-29,112.96,113.57,112.28,112.28,139700,70.4786468713552,70.8592415472717,70.0543773965631,70.0543773965631,223904.866232807,0.0,1.0
2010-11-01,113.63,115.03,113.06,113.45,161200,70.8966770891651,71.7701730666784,70.5410394411776,70.7843704634849,258364.097614377,0.0,1.0
2010-11-02,113.55,114.61,113.04,114.19,183800,70.8467630333072,71.5081242734244,70.5285609272131,71.2460754801704,294586.359438725,0.0,1.0
2010-11-03,113.36,114.5,112.75,113.65,198600,70.7282171506447,71.4394924466198,70.3476224747282,70.9091556031296,318307.132668829,0.0,1.0
2010-11-04,116.05,116.06,112.36,113.61,209100,72.4065772788666,72.4128165358489,70.104291452421,70.8841985752007,335136.059622619,0.0,1.0
2010-11-05,116.94,117.12,114.36,116.01,288100,72.9618711502858,73.074177775966,71.3521428488685,72.3816202509377,461753.700513039,0.0,1.0
2010-11-08,115.24,116.66,114.26,116.65,193600,71.9011974633054,72.7871719547831,71.2897502790461,72.7809326978009,310293.357928929,0.0,1.0
2010-11-09,110.03,115.68,109.38,115.68,396200,68.6505445755596,72.1757247705238,68.2449928717142,72.1757247705238,635011.510389678,0.0,1.0
2010-11-10,112.11,112.32,110.31,110.31,238900,69.948310027865,70.079334424492,68.8252437710623,68.8252437710623,382898.157072423,0.0,1.0
2010-11-11,112.04,112.68,110.84,111.42,171100,69.9046352289894,70.3039476758526,69.1559243911209,69.5178012960906,274231.371599379,0.0,1.0
2010-11-12,111.24,112.7881,110.91,111.36,208400,69.4054946704104,70.3713940438306,69.1995991899965,69.4803657541972,334014.131159033,0.0,1.0
2010-11-15,110.91,113.3,110.88,111.47,274200,69.1995991899965,70.6907816087513,69.1808814190498,69.5489975810018,439475.406736117,0.0,1.0
2010-11-16,106.82,110.47,105.6,110.32,400200,66.6477430842614,68.9250718827781,65.8865537324284,68.8314830280445,641422.530181597,0.0,1.0
2010-11-17,107.69,108.51,106.08,107.09,227900,67.190558441716,67.7021775142595,66.1860380675758,66.8162030227818,365267.852644643,0.0,1.0
2010-11-18,108.64,109.42,108.13,109.19,235000,67.7832878550286,68.2699498996431,67.4650857489345,68.1264469890517,376647.412775301,0.0,1.0
2010-11-19,108.91,109.19,107.34,108.44,195500,67.951747793549,68.1264469890517,66.9721844473377,67.6585027153839,313338.592330091,0.0,1.0
2010-11-22,109.19,109.89,108.2,108.46,334500,68.1264469890517,68.5631949778083,67.5087605478102,67.6709812293483,536121.530099311,0.0,1.0
2010-11-23,108.4,108.95,107.7601,107.9,207500,67.6335456874549,67.976704821478,67.2342956331615,67.321582838343,332571.651705851,0.0,1.0
2010-11-24,110.34,110.9475,109.37,109.37,199900,68.843961542009,69.2229964036799,68.2387536147319,68.2387536147319,320390.714101203,0.0,1.0
2010-11-26,109.76,110.4,109.4,109.44,65700,68.4820846370392,68.8813970839024,68.2574713856787,68.2824284136076,105301.000082286,0.0,1.0
2010-11-29,110.55,110.9,108.99,109.28,230100,68.974985938636,69.1933599330143,68.0016618494069,68.1826003018918,368793.913530199,0.0,1.0
2010-11-30,110.84,111.77,109.33,109.33,449500,69.1559243911209,69.7361752904689,68.213796586803,68.213796586803,720438.349117011,0.0,1.0
2010-12-01,113.21,113.48,111.71,112.78,437500,70.6346282959112,70.8030882344316,69.6987397485755,70.3663402456749,701205.289741251,0.0,1.0
2010-12-02,114.22,114.46,113.45,113.45,483400,71.2647932511172,71.4145354186908,70.7843704634849,70.7843704634849,774771.741853533,0.0,1.0
2010-12-03,113.98,114.52,113.02,113.91,223900,71.1150510835434,71.4519709605843,70.5160824132486,71.0713762846678,358856.832852723,0.0,1.0
2010-12-06,114.37,114.94,113.32,113.66,328100,71.3583821058507,71.7140197538383,70.7032601227158,70.9153948601118,525863.898432239,0.0,1.0
2010-12-07,115.06,116.23,114.62,115.5,319400,71.7888908376251,72.5188839045469,71.5143635304067,72.0634181448436,511919.930384813,0.0,1.0
2010-12-08,112.65,115.47,112.13,115.15,160700,70.2852299049059,72.0447003738968,69.9607885418295,71.8450441504652,257562.720140386,0.0,1.0
2010-12-09,110.46,113.25,110.12,113.18,400100,68.9188326257958,70.6595853238401,68.7066978883998,70.6159105249644,641262.2546868,0.0,1.0
2010-12-10,112.73,113.67,110.6,110.6,186900,70.3351439607638,70.9216341170941,69.0061822235472,69.0061822235472,299554.899777463,0.0,1.0
2010-12-13,113.2,113.58,112.39,112.96,141300,70.6283890389289,70.8654808042539,70.1230092233677,70.4786468713552,226469.274149575,0.0,1.0
2010-12-14,111.99,114.3,111.72,113.05,233000,69.8734389440782,71.3147073069751,69.7049790055578,70.5348001841954,373441.902879341,0.0,1.0
2010-12-15,110.59,112.65,110.58,111.97,262800,68.9999429665649,70.2852299049059,68.9937037095827,69.8609604301137,421204.000329145,0.0,1.0
2010-12-16,110.55,111.19,109.83,110.92,179000,68.974985938636,69.3742983854992,68.5257594359149,69.2058384469788,286893.135688421,0.0,1.0
2010-12-17,110.17,111.165,109.98,110.66,595200,68.7378941733109,69.3587002430436,68.6193482906484,69.0436177654406,953959.745037699,0.0,1.0
2010-12-20,111.49,111.705,110.1505,110.48,277200,69.5614760949663,69.6956201200844,68.7257276221956,68.9313111397603,444283.671580057,0.0,1.0
2010-12-21,113.03,113.16,111.4,111.73,230400,70.5223216702309,70.603432011,69.5053227821262,69.71121826254,369274.740014593,0.0,1.0
2010-12-22,114.04,114.88,112.7,113.01,272900,71.1524866254369,71.6765842119448,70.3164261898171,70.5098431562664,437391.825303743,0.0,1.0
2010-12-23,113.58,115.15,113.49,114.06,196500,70.8654808042539,71.8450441504652,70.8093274914138,71.1649651394013,314941.347278071,0.0,1.0
2010-12-27,114.95,115.15,113.26,113.26,111000,71.7202590108205,71.8450441504652,70.6658245808223,70.6658245808223,177905.79922578,0.0,1.0
2010-12-28,115.21,115.52,114.37,115.23,166500,71.8824796923587,72.075896658808,71.3583821058507,71.8949582063231,266858.698838671,0.0,1.0
2010-12-29,114.9,115.68,114.39,115.6,134600,71.6890627259093,72.1757247705238,71.3708606198152,72.1258107146659,215730.815998109,0.0,1.0
2010-12-30,114.15,114.75,113.65,114.19,140600,71.8653217356575,72.2430632428095,71.5505371463642,71.890504502801,223327.324116559,1.0325,1.0
2010-12-31,114.22,115.12,114.0,114.11,116300,71.9093915781586,72.4760038388865,71.7708863588695,71.8401389685141,184729.500673939,0.0,1.0
2011-01-03,117.19,117.34,114.51,115.0,381700,73.7792120385607,73.8736474153487,72.0919666399487,72.4004555374561,606287.621730375,0.0,1.0
2011-01-04,115.3,118.54,114.96,118.54,377400,72.5893262910321,74.6291304296526,72.3752727703126,74.6291304296526,599457.554207606,0.0,1.0
2011-01-05,116.1,116.85,115.01,115.13,395900,73.0929816339013,73.5651585178413,72.406751229242,72.4822995306724,628842.72843347,0.0,1.0
2011-01-06,115.37,117.37,115.29,116.98,329600,72.6333961335331,73.8925344907063,72.5830305992462,73.6470025110575,523532.617559161,0.0,1.0
2011-01-07,113.66,116.41,113.4,115.67,279300,71.5568328381501,73.2881480792632,71.3931448517176,72.8222668871091,443636.711420733,0.0,1.0
2011-01-10,113.36,114.569,112.56,113.61,321500,71.3679620845741,72.1291112214853,70.8643067417049,71.5253543792208,510666.67641162,0.0,1.0
2011-01-11,113.2,114.1,112.34,113.85,148000,71.2672310160003,71.8338432767282,70.7258015224158,71.6764509820815,235081.393806904,0.0,1.0
2011-01-12,113.85,114.45,113.31,114.3,221800,71.6764509820815,72.0541924892335,71.3364836256448,71.9597571124455,352304.413151158,0.0,1.0
2011-01-13,113.24,114.26,112.74,114.01,293100,71.2924137831437,71.9345743453021,70.9776291938504,71.7771820506554,465556.463005431,0.0,1.0
2011-01-14,113.59,113.835,112.9,113.28,230800,71.512762995649,71.6670074444027,71.0783602624243,71.3175965502872,366599.903315092,0.0,1.0
2011-01-18,114.71,115.22,112.959,113.71,493900,72.217880475666,72.5389607567452,71.1155048439609,71.5883112970794,784504.732440744,0.0,1.0
2011-01-19,112.33,113.92,111.77,113.38,393400,70.71950583063,71.7205208245826,70.3669470906215,71.3805534681458,624871.758943488,0.0,1.0
2011-01-20,110.77,113.26,110.28,112.07,521200,69.7373779120349,71.3050051667155,69.4288890145275,70.5558178441974,827867.719271342,0.0,1.0
2011-01-21,111.08,111.88,110.14,111.88,269300,69.9325443573967,70.436199700266,69.3407493295254,70.436199700266,427752.833460807,0.0,1.0
2011-01-24,113.36,113.88,110.98,110.98,280600,71.3679620845741,71.6953380574391,69.8695874395381,69.8695874395381,445701.615555523,0.0,1.0
2011-01-25,115.46,115.48,112.4,112.78,319500,72.6900573596059,72.7026487431777,70.763575673131,71.0028119609939,507489.900819635,0.0,1.0
2011-01-26,115.49,116.08,114.44,115.88,189300,72.7089444349635,73.0803902503296,72.0478967974476,72.9544764146123,300681.809781399,0.0,1.0
2011-01-27,116.47,116.92,114.8,115.81,278000,73.3259222299784,73.6092283603423,72.2745417017388,72.9104065721112,441571.807285942,0.0,1.0
2011-01-28,114.66,116.86,114.46,116.28,210500,72.1864020167367,73.5714542096271,72.0604881810194,73.2063040860469,334355.631056442,0.0,1.0
2011-01-31,116.0,116.61,114.98,115.18,289100,73.0300247160427,73.4140619149805,72.3878641538844,72.5137779896017,459202.91182146,0.0,1.0
2011-02-01,115.99,116.85,114.57,116.85,236100,73.0237290242568,73.5651585178413,72.1297407906639,73.5651585178413,375018.358633853,0.0,1.0
2011-02-02,115.52,116.77,115.43,115.6,191500,72.7278315103211,73.5147929835543,72.6711702842483,72.778197044608,304176.262932583,0.0,1.0
2011-02-03,117.0,117.12,115.26,115.26,200700,73.6595938946293,73.7351421960597,72.5641435238886,72.5641435238886,318789.430655714,0.0,1.0
2011-02-04,112.52,115.58,109.98,115.58,698200,70.8391239745614,72.7656056610363,69.2400182609515,72.7656056610363,1109012.35916203,0.0,1.0
2011-02-07,113.87,114.0,112.61,112.78,337400,71.6890423656533,71.7708863588695,70.8957852006342,71.0028119609939,535922.042367902,0.0,1.0
2011-02-08,114.13,114.16,113.59,113.64,264800,71.8527303520858,71.8716174274434,71.512762995649,71.5442414545784,420605.08837884,0.0,1.0
2011-02-09,115.32,115.55,113.77,113.97,222200,72.6019176746038,72.7467185856787,71.6260854477946,71.7519992835119,352939.768269555,0.0,1.0
2011-02-10,115.66,116.04,114.63,115.06,244000,72.8159711953232,73.0552074831862,72.1675149413791,72.4382296881713,387566.622222194,0.0,1.0
2011-02-11,115.9,116.03,114.29,115.47,269000,72.967067798184,73.0489117914003,71.9534614206597,72.6963530513918,427276.317122009,0.0,1.0
2011-02-14,116.54,116.64,114.98,116.0,158300,73.3699920724794,73.4329489903381,72.3878641538844,73.0300247160427,251441.788105628,0.0,1.0
2011-02-15,116.42,117.21,114.9,115.09,353600,73.294443771049,73.7918034221324,72.3374986195975,72.4571167635289,561653.924662983,0.0,1.0
2011-02-16,116.14,117.75,115.27,117.08,225900,73.1181644010448,74.1317707785692,72.5704392156745,73.7099594289162,358816.803114728,0.0,1.0
2011-02-17,115.72,116.75,114.98,116.19,215400,72.8537453460384,73.5022015999826,72.3878641538844,73.1496428599741,342138.731256806,0.0,1.0
2011-02-18,117.14,117.42,116.04,116.04,236800,73.7477335796314,73.9240129496356,73.0552074831862,73.0552074831862,376130.230091047,0.0,1.0
2011-02-22,117.72,118.77,116.77,117.25,569000,74.1128837032116,74.7739313407275,73.5147929835543,73.8169861892759,903792.655919788,0.0,1.0
2011-02-23,117.5,118.33,116.67,117.58,349700,73.9743784839225,74.4969209021494,73.4518360656957,74.0247440182095,555459.212258612,0.0,1.0
2011-02-24,117.51,117.94,116.64,117.31,392500,73.9806741757084,74.2513889225006,73.4329489903381,73.8547603399911,623442.209927095,0.0,1.0
2011-02-25,121.1,121.31,117.84,117.84,599900,76.2408275268342,76.3730370543374,74.188432004642,74.188432004642,952873.83881596,0.0,1.0
2011-02-28,123.78,124.07,120.9,122.07,480800,77.9280729254462,78.1106479872363,76.1149136911169,76.8515096300632,763696.852313241,0.0,1.0
2011-03-01,120.38,123.78,120.35,123.71,365300,75.7875377182519,77.9280729254462,75.7686506428943,77.8840030829452,580238.061876096,0.0,1.0
2011-03-02,118.3,121.15,118.19,120.49,407500,74.4780338267918,76.2723059857636,74.4087812171473,75.8567903278964,647268.026866984,0.0,1.0
2011-03-03,118.87,120.34,118.49,119.62,545600,74.8368882585862,75.7623549511084,74.5976519707232,75.3090651425261,866624.381493561,0.0,1.0
2011-03-04,118.02,119.37,117.27,119.29,443800,74.3017544567876,75.1516728478794,73.8295775728476,75.1013073135925,704926.503861515,0.0,1.0
2011-03-07,116.75,118.95,116.62,118.61,382600,73.5022015999826,74.8872537928731,73.4203576067664,74.6732002721537,607717.170746768,0.0,1.0
2011-03-08,118.86,119.71,116.66,117.26,323600,74.8305925668003,75.3657263685989,73.4455403739098,73.8232818810618,514002.290783205,0.0,1.0
2011-03-09,118.8,119.37,117.701,118.28,190800,74.7928184160851,75.1516728478794,74.1009218888184,74.4654424432201,303064.391475388,0.0,1.0
2011-03-10,117.33,118.38,117.16,117.91,192000,73.8673517235628,74.5283993610787,73.7603249632031,74.232501847143,304970.456830579,0.0,1.0
2011-03-11,119.3,119.59,116.6,116.83,236300,75.1076030053784,75.2901780671685,73.4077662231946,73.5525671342695,375336.036193051,0.0,1.0
2011-03-14,118.89,119.43,118.03,118.48,257200,74.8494796421579,75.1894469985946,74.3080501485734,74.5913562789374,408533.341129296,0.0,1.0
2011-03-15,119.8,120.67,114.8324,114.8621,461300,75.4223875946717,75.970112780042,72.294939743125,72.313637947729,732723.290291385,0.0,1.0
2011-03-16,119.1,119.75,118.29,119.52,388500,74.9816891696611,75.3909091357423,74.4717381350059,75.2461082246674,617088.658743124,0.0,1.0
2011-03-17,120.44,120.85,119.21,120.59,321900,75.8253118689671,76.0834352321876,75.0509417793056,75.9197472457551,511302.031530017,0.0,1.0
2011-03-18,121.04,122.76,120.69,121.24,453500,76.203053376119,77.2859123632879,75.9827041636137,76.3289672118363,720333.865482643,0.0,1.0
2011-03-21,121.51,123.15,121.44,122.73,207900,76.4989508900547,77.5314443429367,76.4548810475537,77.2670252879303,330225.822786861,0.0,1.0
2011-03-22,121.12,122.07,120.81,121.86,201200,76.253418910406,76.8515096300632,76.0582524650441,76.71930010256,319583.624553711,0.0,1.0
2011-03-23,119.71,121.54,118.78,121.31,253900,75.3657263685989,76.5178379654123,74.7802270325134,76.3730370543374,403291.66140252,0.0,1.0
2011-03-24,120.27,120.76,118.62,120.34,153000,75.7182851086074,76.0267740061148,74.6794959639395,75.7623549511084,243023.332786867,0.0,1.0
2011-03-25,122.05,122.65,120.09,120.42,165500,76.8389182464915,77.2166597536434,75.6049626564618,75.8127204853953,262878.180236775,0.0,1.0
2011-03-28,121.55,122.39,121.28,122.33,120600,76.5241336571982,77.0529717672109,76.3541499789798,77.0151976164957,191559.568196707,0.0,1.0
2011-03-29,120.77,121.15,118.85,120.75,242500,76.6878216436307,76.9291180932836,75.4686395822266,76.6751218304911,381895.38276489,1.04,1.0
2011-03-30,122.02,122.46,120.59,121.21,202500,77.4815599648573,77.7609558539291,76.5735233253741,76.9672175327024,318902.329937692,0.0,1.0
2011-03-31,124.0,124.41,121.92,121.92,246500,78.7388414656803,78.9991876350426,77.4180608991592,77.4180608991592,388194.68804761,0.0,1.0
2011-04-01,124.95,125.73,124.12,124.32,295600,79.3420825898125,79.8373753022579,78.815040344518,78.9420384759143,465518.660392996,0.0,1.0
2011-04-04,125.07,125.57,124.56,125.22,148400,79.4182814686502,79.7357767971409,79.0944362335898,79.5135300671974,233704.225988906,0.0,1.0
2011-04-05,125.8,126.36,124.54,125.06,298200,79.8818246482466,80.2374194161561,79.0817364204502,79.4119315620804,469613.208826764,0.0,1.0
2011-04-06,125.8,126.35,125.33,125.96,186200,79.8818246482466,80.2310695095863,79.5833790394654,79.9834231533636,293232.660910609,0.0,1.0
2011-04-07,125.16,126.239,124.68,126.07,199400,79.4754306277786,80.1605855466614,79.1706351124275,80.0532721256315,314020.368343584,0.0,1.0
2011-04-08,125.06,125.86,124.55,125.83,259100,79.4119315620804,79.9199240876655,79.08808632702,79.900874367956,408037.499688178,0.0,1.0
2011-04-11,124.96,126.29,124.19,125.26,226300,79.3484324963823,80.1929700701674,78.8594896905067,79.5389296934767,356383.196369875,0.0,1.0
2011-04-12,123.81,125.35,123.78,124.36,248700,78.6181932408538,79.596078852605,78.5991435211444,78.9674381021935,391659.305953106,0.0,1.0
2011-04-13,123.49,124.68,123.3,124.2,212500,78.4149962306198,79.1706351124275,78.2943480057934,78.8658395970765,334650.593144492,0.0,1.0
2011-04-14,123.88,124.3,122.67,123.24,834500,78.6626425868425,78.9293386627746,77.8943038918951,78.2562485663745,1314192.56460743,0.0,1.0
2011-04-15,126.6,126.62,123.65,124.32,737800,80.3898171738316,80.4025169869712,78.5165947357368,78.9420384759143,1161906.85939768,0.0,1.0
2011-04-18,125.63,126.13,124.59,124.89,295200,79.7738762365598,80.0913715650504,79.1134859532992,79.3039831503936,464888.729864724,0.0,1.0
2011-04-19,126.84,126.92,125.64,126.0,193400,80.5422149315071,80.5930141840656,79.7802261431296,80.0088227796428,304571.410419505,0.0,1.0
2011-04-20,128.27,128.42,126.72,128.02,215400,81.4502515709904,81.5455001695376,80.4660160526694,81.2915039067451,339217.589474464,0.0,1.0
2011-04-21,129.09,129.14,127.35,128.45,199200,81.970943909715,82.0026934425641,80.8660601665676,81.564549889247,313705.403079448,0.0,1.0
2011-04-25,131.0,131.19,128.88,128.88,187900,83.1837760645493,83.3044242893757,81.837595871749,81.837595871749,295909.865655765,0.0,1.0
2011-04-26,132.68,132.84,130.58,131.13,213800,84.2505603682779,84.3521588733949,82.9170799886172,83.2663248499569,336697.867361376,0.0,1.0
2011-04-27,133.9,133.92,132.22,132.67,241300,85.0252489697951,85.0379487829347,83.9584646660665,84.2442104617081,380005.591180074,0.0,1.0
2011-04-28,137.03,137.4,133.93,133.93,268800,87.0127697261465,87.2477162692296,85.0442986895045,85.0442986895045,423313.314998774,0.0,1.0
2011-04-29,135.48,137.09,134.98,137.09,440000,86.0285342078255,87.0508691655654,85.7110388793349,87.0508691655654,692923.581099183,0.0,1.0
2011-05-02,135.52,136.79,134.91,136.35,245000,86.0539338341048,86.860371968471,85.6665895333462,86.5809760793992,385832.44856659,0.0,1.0
2011-05-03,134.5,136.23,133.44,135.07,265000,85.4062433639838,86.5047772005615,84.7331532675837,85.7681880384632,417328.97498019,0.0,1.0
2011-05-04,133.41,135.07,133.32,134.1,246000,84.7141035478742,85.7681880384632,84.6569543887459,85.1522471011913,387407.27488727,0.0,1.0
2011-05-05,133.75,134.955,132.82,133.14,404900,84.9300003712479,85.6951641129103,84.3394590602553,84.5426560704893,637647.177243316,0.0,1.0
2011-05-06,132.97,134.56,132.23,134.04,373800,84.4347076588025,85.4443428034027,83.9648145726363,85.1141476617724,588670.078670169,0.0,1.0
2011-05-09,134.02,134.39,132.51,133.17,290000,85.1014478486328,85.3363943917159,84.1426119565911,84.5617057901987,456699.632997189,0.0,1.0
2011-05-10,136.64,136.84,134.2,134.49,310900,86.7651233699238,86.8921215013201,85.2157461668894,85.399893457414,489613.5030994,0.0,1.0
2011-05-11,134.76,136.5,134.72,136.25,242000,85.571340934799,86.6762246779464,85.5459413085197,86.5174770137011,381107.96960455,0.0,1.0
2011-05-12,134.09,134.76,133.24,134.47,173000,85.1458971946215,85.571340934799,84.6061551361874,85.3871936442744,272444.953477633,0.0,1.0
2011-05-13,133.63,134.39,132.84,134.39,160300,84.8538014924101,85.3363943917159,84.3521588733949,85.3363943917159,252444.659204998,0.0,1.0
2011-05-16,133.65,134.89,132.64,133.23,170900,84.8665013055497,85.6538897202065,84.2251607419986,84.5998052296176,269137.818204205,0.0,1.0
2011-05-17,134.44,134.44,132.46,132.95,211800,85.3681439245649,85.3681439245649,84.110862423742,84.4220078456628,333548.214720016,0.0,1.0
2011-05-18,134.6,135.37,133.33,134.71,377600,85.469742429682,85.9586852355576,84.6633042953157,85.5395914019499,594654.418688753,0.0,1.0
2011-05-19,134.9,135.16,134.18,134.57,344000,85.6602396267763,85.8253371975915,85.2030463537498,85.4506927099725,541740.254313907,0.0,1.0
2011-05-20,132.72,134.73,132.37,134.33,349100,84.2759599945571,85.5522912150895,84.0537132646137,85.298294952297,549771.868549375,0.0,1.0
2011-05-23,131.24,133.06,131.0,131.2,437900,83.3361738222248,84.4918568179308,83.1837760645493,83.3107741959456,689616.445825755,0.0,1.0
2011-05-24,132.19,132.53,131.37,131.76,252700,83.939414946357,84.1553117697307,83.4187226076324,83.6663689638551,397958.611235826,0.0,1.0
2011-05-25,133.39,133.9,131.78,132.57,289500,84.7014037347346,85.0252489697951,83.6790687769947,84.1807113960099,455912.219836849,0.0,1.0
2011-05-26,134.6,134.66,132.54,133.31,238800,85.469742429682,85.5078418691008,84.1616616763005,84.6506044821761,376068.525378374,0.0,1.0
2011-05-27,134.96,135.2,134.17,134.5,158100,85.6983390661952,85.8507368238707,85.19669644718,85.4062433639838,248980.041299502,0.0,1.0
2011-05-31,137.61,137.9,135.6,136.15,397800,87.3810643071957,87.5652115977202,86.1047330866632,86.453977948003,626465.910366488,0.0,1.0
2011-06-01,134.05,137.53,133.77,137.35,326700,85.1204975683423,87.3302650546372,84.9427001843875,87.2159667363805,514495.758966143,0.0,1.0
2011-06-02,133.6,135.3,133.53,134.12,236900,84.8347517727007,85.9142358895689,84.790302426712,85.1649469143309,373076.355369083,0.0,1.0
2011-06-03,135.62,136.73,132.22,132.22,324800,86.1174328998029,86.8222725290521,83.9584646660665,83.9584646660665,511503.588956851,0.0,1.0
2011-06-06,134.77,135.82,134.45,135.67,362600,85.5776908413688,86.2444310311991,85.3744938311348,86.1491824326519,571032.023878554,0.0,1.0
2011-06-07,137.17,137.99,134.75,135.79,387100,87.1016684181239,87.6223607568486,85.5649910282292,86.2253813114897,609615.268735213,0.0,1.0
2011-06-08,136.53,138.31,136.45,136.99,258200,86.6952743976559,87.8255577670826,86.6444751450973,86.9873700998672,406620.155999566,0.0,1.0
2011-06-09,136.26,137.21,134.86,137.18,211300,86.5238269202709,87.1270680444031,85.6348400004971,87.1080183246937,332760.801559676,0.0,1.0
2011-06-10,133.51,136.26,133.3,136.03,334500,84.7776026135723,86.5238269202709,84.6442545756063,86.3777790691652,526779.404267447,0.0,1.0
2011-06-13,133.34,134.91,132.71,133.61,168600,84.6696542018855,85.6665895333462,84.2696100879873,84.8411016792705,265515.717666642,0.0,1.0
2011-06-14,135.05,135.75,134.24,134.87,289000,85.7554882253235,86.1999816852104,85.2411457931687,85.6411899070669,455124.806676509,0.0,1.0
2011-06-15,132.28,134.73,131.48,133.86,314100,83.9965641054854,85.5522912150895,83.4885715799003,84.9998493435158,494652.947325576,0.0,1.0
2011-06-16,133.12,133.77,131.23,132.57,351700,84.5299562573497,84.9427001843875,83.329823915655,84.1807113960099,553866.416983142,0.0,1.0
2011-06-17,134.6,134.79,132.92,134.63,390400,85.469742429682,85.5903906545084,84.4029581259534,85.4887921493914,614812.195593457,0.0,1.0
2011-06-20,136.29,137.299,133.92,134.28,410400,86.5428766399803,87.1835822128745,85.0379487829347,85.266545419448,646308.722007056,0.0,1.0
2011-06-21,137.71,137.8,136.32,136.66,300000,87.4445633728938,87.5017125320221,86.5619263596898,86.7778231830634,472447.896203988,0.0,1.0
2011-06-22,135.8,137.59,135.58,136.45,331300,86.2317312180595,87.368364494056,86.0920332735236,86.6444751450973,521739.960041271,0.0,1.0
2011-06-23,133.15,134.01,131.89,133.93,393600,84.5490059770591,85.095097942063,83.7489177492626,85.0442986895045,619851.639819633,0.0,1.0
2011-06-24,133.96,134.4,133.03,133.14,365000,85.0633484092139,85.3427442982857,84.4728070982213,84.5426560704893,574811.607048186,0.0,1.0
2011-06-27,133.29,134.6,132.99,134.1,169000,84.6379046690365,85.469742429682,84.4474074719421,85.1522471011913,266145.648194913,0.0,1.0
2011-06-28,133.73,133.73,131.71,132.765,230600,85.5776908413688,85.5776908413688,84.2850344778037,84.9601594597646,360352.536938198,1.04,1.0
2011-06-29,134.23,134.73,133.5,134.28,214400,85.8976552877958,86.2176197342228,85.4305071960124,85.9296517324385,335037.224282522,0.0,1.0
2011-06-30,135.29,135.51,133.84,134.2,364700,86.5759799142211,86.716764270649,85.6480830195827,85.8784574210102,569907.069476846,0.0,1.0
2011-07-01,137.59,137.89,135.16,135.52,217800,88.0478163677853,88.2397950356415,86.49278915815,86.7231635595775,340350.314592973,0.0,1.0
2011-07-05,138.93,139.09,136.79,137.77,201300,88.9053210842097,89.0077097070664,87.5358732535021,88.1630035684991,314566.199851081,0.0,1.0
2011-07-06,141.54,141.81,138.07,138.67,228900,90.5755354945587,90.7483162956293,88.3549822363553,88.7389395720677,357695.991782972,0.0,1.0
2011-07-07,142.81,143.14,141.98,142.82,189200,91.3882451884833,91.5994217231251,90.8571042074145,91.3946444774119,295657.84904036,0.0,1.0
2011-07-08,143.0,143.07,140.9,141.04,180700,91.5098316781256,91.5546267006254,90.1659810031321,90.2555710481317,282375.123264234,0.0,1.0
2011-07-11,141.94,142.51,140.79,142.27,230100,90.8315070517003,91.1962665206271,90.0955888249182,91.0426835863422,359571.200127837,0.0,1.0
2011-07-12,142.26,144.77,141.57,141.87,219300,91.0362842974136,92.6425058184772,90.5947333613443,90.7867120292006,342694.325024054,0.0,1.0
2011-07-13,139.97,143.02,139.89,142.9,285300,89.5708471327779,91.5226302559827,89.5196528213496,91.4458387888402,445830.783991621,0.0,1.0
2011-07-14,138.83,140.67,138.18,140.39,250100,88.8413281949243,90.0187973577757,88.4253744145692,89.8396172677766,390824.672542252,0.0,1.0
2011-07-15,139.98,140.26,138.43,139.3,279300,89.5772464217064,89.7564265117056,88.5853566377827,89.1420947745657,436454.742267297,0.0,1.0
2011-07-18,139.44,140.0,138.05,139.83,236000,89.2316848195653,89.5900449995635,88.3421836584982,89.4812570877783,368790.974490089,0.0,1.0
2011-07-19,141.2,141.67,140.06,140.47,289200,90.3579596709884,90.6587262506297,89.6284407331348,89.8908115792049,451925.211112431,0.0,1.0
2011-07-20,142.5,142.97,141.09,141.47,309200,91.1898672316986,91.49063381134,90.2875674927744,90.5307404720589,483178.683526846,0.0,1.0
2011-07-21,142.78,144.25,142.34,143.25,278100,91.3690473216977,92.3097427941931,91.0874786088419,91.6698139013391,434579.533922432,0.0,1.0
2011-07-22,143.49,143.82,142.53,143.14,190500,91.8233968356241,92.0345733702659,91.2090650984842,91.5994217231251,297689.324747297,0.0,1.0
2011-07-25,142.88,144.24,141.47,142.32,152900,91.4330402109831,92.3033435052646,90.5307404720589,91.0746800309849,238932.796608198,0.0,1.0
2011-07-26,142.89,144.059,141.86,143.0,151000,91.4394394999116,92.187516375658,90.780312740272,91.5098316781256,235963.716728829,0.0,1.0
2011-07-27,139.07,142.48,138.93,142.05,283700,88.9949111292093,91.1770686538415,88.9053210842097,90.9018992299143,443330.506198468,0.0,1.0
2011-07-28,138.36,140.07,137.3711,138.29,213900,88.5405616152829,89.6348400220633,87.9077359331396,88.4957665927831,334255.887472162,0.0,1.0
2011-07-29,140.36,140.82,135.65,137.34,280900,89.820419400991,90.1147866917038,86.8063543156485,87.8878341445718,438955.02006045,0.0,1.0
2011-08-01,141.42,142.25,139.5519,141.35,391400,90.4987440274162,91.0298850084851,89.3032928626756,90.4539490049165,611630.455150089,0.0,1.0
2011-08-02,139.01,141.7,138.25,140.85,396500,88.956515395638,90.6779241174154,88.470169437069,90.1339845584894,619600.090615765,0.0,1.0
2011-08-03,136.74,138.88,134.12,138.88,411200,87.5038768088594,88.873324639567,85.8272631095819,88.873324639567,642571.392840359,0.0,1.0
2011-08-04,129.89,135.54,129.87,133.1,396300,83.1203638928093,86.7359621374346,83.1075653149523,85.1745356388708,619287.555891621,0.0,1.0
2011-08-05,127.32,131.13,124.751,131.13,612500,81.4757466381745,83.9138757199483,79.8317693124325,83.9138757199483,957137.59269144,0.0,1.0
2011-08-08,120.75,126.0,119.15,119.15,749100,77.2714138121235,80.6310404996072,76.2475275835571,76.2475275835571,1170598.80928189,0.0,1.0
2011-08-09,131.65,131.99,121.05,121.93,882000,84.2466387442324,84.4642145678028,77.4633924799797,78.0265299056913,1378278.13347567,0.0,1.0
2011-08-10,130.8,137.22,129.24,129.83,655900,83.7026991853065,87.8110426774293,82.7044101124542,83.0819681592381,1024957.62783072,0.0,1.0
2011-08-11,138.24,140.44,130.81,131.78,434300,88.4637701481404,89.8716137124193,83.709098474235,84.3298295003034,678669.153479008,0.0,1.0
2011-08-12,136.66,140.76,136.1,139.34,220400,87.4526824974311,90.0763909581326,87.0943223174328,89.1676919302799,344413.266006846,0.0,1.0
2011-08-15,140.36,140.67,137.7,137.7,268600,89.820419400991,90.0187973577757,88.1182085459993,88.1182085459993,419734.134525585,0.0,1.0
2011-08-16,139.5,140.75,138.14,138.96,343300,89.2700805531365,90.069991669204,88.399777258855,88.9245189509953,536465.853993423,0.0,1.0
2011-08-17,139.83,141.45,137.98,140.21,197100,89.4812570877783,90.5179418942019,88.2973886359984,89.7244300670629,308002.970644054,0.0,1.0
2011-08-18,134.3,137.05,132.91,136.13,350700,85.9424503102956,87.7022547656442,85.0529491492285,87.1135201842184,548029.638786756,0.0,1.0
2011-08-19,132.18,135.89,132.08,132.295,385400,84.5858010574451,86.9599372499335,84.5218081681597,84.6593928801232,602254.413425764,0.0,1.0
2011-08-22,131.83,135.21,130.69,133.85,440000,84.3618259449461,86.5247856027927,83.6323070070925,85.6544823085113,687576.393117116,0.0,1.0
2011-08-23,136.38,136.44,130.7,132.11,376700,87.2735024074319,87.3118981410032,83.6387062960211,84.5410060349453,588659.152925495,0.0,1.0
2011-08-24,138.92,138.98,135.81,136.05,399500,88.8989217952812,88.9373175288524,86.9087429385052,87.0623258727901,624288.111477927,0.0,1.0
2011-08-25,135.72,140.95,134.8,139.41,182500,86.8511493381483,90.1979774477748,86.2624147567226,89.2124869527796,285187.935781531,0.0,1.0
2011-08-26,138.5,138.91,132.21,134.89,243700,88.6301516602825,88.8925225063526,84.6049989242307,86.3200083570794,380823.561369639,0.0,1.0
2011-08-29,141.7,141.78,139.73,140.0,222200,90.6779241174154,90.7291184288437,89.4172641984929,89.5900449995635,347226.078524143,0.0,1.0
2011-08-30,142.09,143.21,139.73,141.08,329100,90.9274963856284,91.6442167456249,89.4172641984929,90.2811682038459,514275.888579189,0.0,1.0
2011-08-31,143.55,144.18,141.14,142.98,360700,91.8617925691953,92.2649477716934,90.3195639374171,91.4970331002685,563656.374993963,0.0,1.0
2011-09-01,141.02,144.035,140.69,143.69,277600,90.2427724702746,92.1721580822295,90.0315959356328,91.9513826141949,433798.197112072,0.0,1.0
2011-09-02,139.62,142.76,138.54,138.84,292700,89.346872020279,91.3562487438406,88.6557488159966,88.8477274838529,457394.568784954,0.0,1.0
2011-09-06,139.23,140.28,135.11,135.43,230400,89.0972997520659,89.7692250895627,86.4607927135073,86.6655699592206,360040.002214054,0.0,1.0
2011-09-07,144.09,144.22,138.42,141.51,217200,92.2073541713365,92.2905449274075,88.5789573488542,90.5563376277731,339412.71042054,0.0,1.0
2011-09-08,144.16,145.4,142.31,143.52,322900,92.2521491938363,93.0456610209753,91.0682807420563,91.8425947024097,504587.31213072,0.0,1.0
2011-09-09,140.49,143.99,139.62,141.18,234800,89.903610157062,92.1433612820511,89.346872020279,90.3451610931313,366915.766145225,0.0,1.0
2011-09-12,140.9,140.9,138.69,139.63,289100,90.1659810031321,90.1659810031321,88.7517381499247,89.3532713092075,451768.94375036,0.0,1.0
2011-09-13,141.2,142.22,139.66,141.75,410000,90.3579596709884,91.0106871416995,89.3724691759931,90.7099205620581,640696.184495494,0.0,1.0
2011-09-14,141.11,142.2548,138.83,141.92,418100,90.3003660706315,91.0329566671708,88.8413281949243,90.8187084738432,653353.840823332,0.0,1.0
2011-09-15,141.78,142.38,140.65,142.38,356500,90.7291184288437,91.1130757645561,90.0059987799186,91.1130757645561,557093.145786936,0.0,1.0
2011-09-16,142.42,142.65,139.61,141.56,494900,91.1386729202703,91.2858565656267,89.3404727313505,90.5883340724158,773367.174894683,0.0,1.0
2011-09-19,138.31,140.67,138.28,139.86,312600,88.5085651706402,90.0187973577757,88.4893673038546,89.500454954564,488491.773837297,0.0,1.0
2011-09-20,136.28,139.22,136.28,138.91,380000,87.2095095181465,89.0909004631374,87.2095095181465,88.8925225063526,593815.975873873,0.0,1.0
2011-09-21,127.42,136.65,127.4,136.34,510200,81.5397395274599,87.4462832085025,81.5269409496028,87.2479052517178,797276.08129171,0.0,1.0
2011-09-22,123.18,126.27,122.16,124.1,700800,78.8264410217588,80.8038213006778,78.1737135510477,79.4151756031845,1095121.67340108,0.0,1.0
2011-09-23,123.97,124.32,121.76,122.77,484800,79.3319848471135,79.5559599596124,77.9177419939061,78.5640701756887,757584.171325404,0.0,1.0
2011-09-26,124.29,124.82,122.32,124.81,345300,79.5367620928268,79.8759244060394,78.2761021739043,79.8695251171109,539591.201234864,0.0,1.0
2011-09-27,124.1,126.62,122.66,126.09,507800,79.4151756031845,81.0277964131767,78.4936779974747,80.688634099964,793525.664601981,0.0,1.0
2011-09-28,120.23,124.61,120.0,123.25,503400,77.6041768364076,80.4313106178554,77.4557200396649,79.5534791240725,779903.665850181,1.04,1.0
2011-09-29,123.21,123.21,120.2,122.0,360200,79.527660550726,79.527660550726,77.5848129063977,78.7466487069927,558047.875326252,0.0,1.0
2011-09-30,120.04,123.15,120.0,121.56,400300,77.4815386130115,79.4889326907062,77.4557200396649,78.4626444001806,620173.693762073,0.0,1.0
2011-10-03,114.6,121.16,114.6,119.27,440700,73.97021263788,78.204458666715,73.97021263788,76.9845310760903,682764.293881952,0.0,1.0
2011-10-04,121.1,121.31,111.25,112.54,550300,78.1657308066952,78.3012783167646,71.807907120106,72.6405561105324,852564.535791328,0.0,1.0
2011-10-05,120.13,121.19,114.06,121.19,601500,77.5396304030412,78.223822596725,73.6216618977015,78.223822596725,931887.276537314,0.0,1.0
2011-10-06,123.82,123.87,118.58,119.63,387900,79.9213937942609,79.9536670109441,76.5391606858622,77.2168982362093,600962.717487655,0.0,1.0
2011-10-07,121.31,125.95,121.13,124.07,734500,78.3012783167646,81.296232824965,78.1850947367051,80.0827598776769,1137940.48980325,0.0,1.0
2011-10-10,128.67,128.72,123.34,123.34,569100,83.0518958125307,83.0841690292139,79.6115709141023,79.6115709141023,881690.854658995,0.0,1.0
2011-10-11,123.85,128.33,123.38,127.34,475000,79.9407577242709,82.832437939085,79.6373894874488,82.1934282487578,735904.333092641,0.0,1.0
2011-10-12,127.36,129.1944,124.04,124.32,355600,82.2063375354311,83.3903773091041,80.063395947667,80.2441259610929,550921.222837354,0.0,1.0
2011-10-13,125.3,127.07,124.22,126.16,525100,80.8766810080835,82.0191528786685,80.1795795277265,81.4317803350344,813522.874330413,0.0,1.0
2011-10-14,128.39,128.78,125.89,126.82,257900,82.8711657991048,83.1228968892338,81.2575049649452,81.8577867952526,399557.3210623,0.0,1.0
2011-10-17,127.92,128.96,126.806,127.34,601900,82.5677975622828,83.2390804692933,81.8487502945813,82.1934282487578,932506.985449392,0.0,1.0
2011-10-18,132.5,133.05,127.75,128.09,542200,85.5240242104634,85.8790295939785,82.45806862556,82.6775264990057,840015.430321748,0.0,1.0
2011-10-19,133.35,135.03,131.12,131.75,595000,86.0726688940777,87.157048974633,84.6332834300072,85.0399259602155,921817.006716046,0.0,1.0
2011-10-20,132.56,134.79,129.81,134.79,354700,85.5627520704832,87.0021375345536,83.7877251529076,87.0021375345536,549526.877785179,0.0,1.0
2011-10-21,135.56,136.08,133.08,133.96,199000,87.4991450714748,87.83478652498,85.8983935239884,86.4664021376126,308305.183758812,0.0,1.0
2011-10-24,140.15,140.39,135.45,136.7,560300,90.461826362992,90.6167378030713,87.4281439947718,88.2349744118516,868057.258593278,0.0,1.0
2011-10-25,139.41,140.56,137.89,140.13,419300,89.9841827560807,90.7264667397942,89.0030769689116,90.4489170763187,649609.867085779,0.0,1.0
2011-10-26,140.9,142.08,137.62,142.03,354300,90.9459246132399,91.7075725269633,88.8288015988224,91.6752993102801,548907.168873101,0.0,1.0
2011-10-27,146.19,147.95,143.51,144.37,682400,94.3604309383218,95.4964481655702,92.6305865241026,93.1856858510536,1057223.40400509,0.0,1.0
2011-10-28,142.68,148.44,141.774,146.81,449000,92.0948511271616,95.8127256890655,91.5100604408621,94.7606188251934,695623.253807571,0.0,1.0
2011-10-31,142.76,144.43,139.74,140.43,442700,92.1464882738547,93.2244137110734,90.1971859861898,90.6425563764179,685862.838442342,0.0,1.0
2011-11-01,137.33,143.36,137.17,139.36,493800,88.6416169420599,92.5337668740531,88.5383426486737,89.9519095393976,765030.651960308,0.0,1.0
2011-11-02,138.43,140.26,136.03,139.58,549200,89.3516277090902,90.532827439695,87.8025133082969,90.0939116928036,850860.336283113,0.0,1.0
2011-11-03,136.16,138.41,124.8,124.8,824000,87.8864236716732,89.3387184224169,80.5539488412515,80.5539488412515,1276600.35888071,0.0,1.0
2011-11-04,137.97,138.08,133.16,135.15,578100,89.0547141156048,89.1257151923078,85.9500306706815,87.2345046946726,895634.30518075,0.0,1.0
2011-11-07,137.93,139.43,135.57,137.58,330400,89.0288955422582,89.997092042754,87.5055997148115,88.8029830254759,511879.56137644,0.0,1.0
2011-11-08,138.53,140.43,135.18,138.83,365800,89.4161741424565,90.6425563764179,87.2538686246826,89.6098134425557,566723.800095344,0.0,1.0
2011-11-09,132.95,137.1,132.67,135.59,271800,85.8144831606121,88.4931601453172,85.6337531471862,87.5185090014847,421092.205757011,0.0,1.0
2011-11-10,134.26,135.32,133.56,134.82,339800,86.6600414377118,87.3442336313955,86.2082164041471,87.0215014645636,526442.720810273,0.0,1.0
2011-11-11,137.17,137.92,134.55,135.32,159900,88.5383426486737,89.0224408989216,86.8472260944743,87.3442336313955,247728.637603186,0.0,1.0
2011-11-14,134.61,137.05,133.81,136.5,208700,86.8859539544942,88.460886928634,86.3695824875631,88.1058815451189,323333.124876704,0.0,1.0
2011-11-15,136.7,137.52,133.89,134.18,155400,88.2349744118516,88.764255165456,86.4212196342561,86.6084042910187,240756.912342309,0.0,1.0
2011-11-16,134.67,137.06,134.58,136.31,264400,86.924681814514,88.4673415719706,86.8665900244842,87.9832433217227,409627.590883567,0.0,1.0
2011-11-17,130.65,134.41,130.32,134.37,217700,84.3299151931852,86.7568610877614,84.1169119630761,86.7310425144148,337276.575398459,0.0,1.0
2011-11-18,130.78,132.093,129.88,131.74,220200,84.4138255565615,85.2613202266622,83.832907656264,85.0334713168788,341149.756098947,0.0,1.0
2011-11-21,127.16,128.95,126.33,128.95,446000,82.0772446686983,83.2326258259566,81.5415092717573,83.2326258259566,690975.436966986,0.0,1.0
2011-11-22,125.97,127.65,125.89,127.29,224000,81.3091421116383,82.3935221921936,81.2575049649452,82.1611550320746,347036.990763688,0.0,1.0
2011-11-23,122.34,124.93,122.15,124.9,232700,78.9661065804384,80.6378592046278,78.8434683570423,80.6184952746179,360515.659601385,0.0,1.0
2011-11-25,123.0,125.2,121.48,122.36,75600,79.3921130406566,80.8121345747171,78.4110072534875,78.9790158671117,117124.984382745,0.0,1.0
2011-11-28,124.91,127.7,123.9,127.7,255300,80.6249499179546,82.4257954088768,79.9730309409541,82.4257954088768,395529.213133792,0.0,1.0
2011-11-29,125.97,126.14,124.43,125.73,233900,81.3091421116383,81.4188710483611,80.3151270377959,81.1542306715589,362374.786337619,0.0,1.0
2011-11-30,132.85,132.87,128.19,129.4,1100900,85.7499367272457,85.762846013919,82.7420729323721,83.5230847761054,1705593.85326671,0.0,1.0
2011-12-01,133.94,134.3,131.16,133.07,541100,86.4534928509394,86.6858600110584,84.6591020033538,85.8919388806518,838311.230813533,0.0,1.0
2011-12-02,133.47,135.96,133.21,134.63,240300,86.1501246141173,87.7573308049404,85.9823038873647,86.8988632411674,372290.128930867,0.0,1.0
2011-12-05,132.89,135.59,131.7,134.85,291900,85.7757553005923,87.5185090014847,85.0076527435323,87.0408653945735,452232.578588931,0.0,1.0
2011-12-06,132.03,132.96,130.89,132.89,147100,85.2206559736414,85.8209378039488,84.4848266332645,85.7757553005923,227897.95241669,0.0,1.0
2011-12-07,134.79,134.96,130.19,131.54,306000,87.0021375345536,87.1118664712765,84.0330015996998,84.9043784501461,474077.317739681,0.0,1.0
2011-12-08,132.2,134.37,131.95,133.58,204700,85.3303849103642,86.7310425144148,85.1690188269482,86.2211256908204,317136.035755924,0.0,1.0
2011-12-09,134.72,135.62,132.39,132.41,314500,86.9569550311972,87.5378729314947,85.4530231337603,85.4659324204336,487246.132121339,0.0,1.0
2011-12-12,132.19,133.75,131.32,133.53,259100,85.3239302670276,86.3308546275432,84.76237629674,86.1888524741372,401416.447798533,0.0,1.0
2011-12-13,131.9,134.405,131.53,133.35,296600,85.1367456102651,86.7536337660931,84.8979238068094,86.0726688940777,459514.158305847,0.0,1.0
2011-12-14,132.94,134.22,131.18,131.18,301100,85.8080285172755,86.6342228643652,84.6720112900271,84.6720112900271,466485.883566725,0.0,1.0
2011-12-15,135.92,136.58,133.47,134.47,268800,87.7315122315938,88.157518691812,86.1501246141173,86.7955889477812,416444.388916426,0.0,1.0
2011-12-16,137.54,139.24,136.26,136.6,692500,88.7771644521293,89.8744538193579,87.9509701050395,88.1704279784853,1072871.05403506,0.0,1.0
2011-12-19,135.96,138.43,135.87,137.62,200800,87.7573308049404,89.3516277090902,87.6992390149106,88.8288015988224,311093.873863163,0.0,1.0
2011-12-20,139.3,139.6,137.11,137.98,153900,89.9131816793777,90.1068209794769,88.4996147886538,89.0611687589414,238433.003922016,0.0,1.0
2011-12-21,139.88,140.815,138.7,138.76,237300,90.2875509929028,90.8910601448785,89.5259030791794,89.5646309391992,367642.312090282,0.0,1.0
2011-12-22,141.78,142.85,140.09,140.09,171000,91.5139332268641,92.2045800638845,90.4230985029722,90.4230985029722,264925.559913351,0.0,1.0
2011-12-23,142.15,143.35,141.22,142.86,183600,91.7527550303198,92.5273122307164,91.1524732000124,92.2110347072211,284446.390643808,0.0,1.0
2011-12-27,143.42,144.97,141.48,141.79,199900,92.5724947340729,93.5729644512519,91.320293926765,91.5203878702008,309699.528810987,0.0,1.0
2011-12-28,141.11,143.48,141.1,143.48,141700,91.0814721233093,92.6112225940927,91.0750174799727,92.6112225940927,219531.882103637,0.0,1.0
2011-12-29,140.58,142.46,140.2,140.2,221100,91.4106589334779,92.6331090600602,91.1635679504453,91.1635679504453,340028.595818562,1.04,1.0
2011-12-30,140.51,142.73,140.41,141.0,181700,91.3651421734456,92.8086737058991,91.3001182305423,91.6837594936718,279435.530801595,0.0,1.0
2012-01-03,140.31,145.55,138.74,142.86,350400,91.2350942876389,94.6423488957726,90.2142183840569,92.8932048316734,538878.425937694,0.0,1.0
2012-01-04,138.0,140.15,137.95,140.15,153700,89.7330412065724,91.1310559789936,89.7005292351207,91.1310559789936,236374.469368218,0.0,1.0
2012-01-05,140.57,140.87,137.06,137.77,188800,91.4041565391876,91.5992283678975,89.1218161432813,89.5834861378948,290354.585665059,0.0,1.0
2012-01-06,139.98,141.18,138.62,141.05,213200,91.020515276058,91.8008025908978,90.136189652573,91.7162714651235,327879.224914145,0.0,1.0
2012-01-09,139.47,140.43,138.9,140.12,146800,90.6888931672511,91.3131230191229,90.3182566927022,91.1115487961226,225762.993514993,0.0,1.0
2012-01-10,139.95,141.7,139.55,141.14,327000,91.001008093187,92.138927093995,90.7409123215738,91.7747930137364,502891.6817398,0.0,1.0
2012-01-11,138.62,140.27,137.78,139.22,428100,90.136189652573,91.2090847104776,89.5899885321851,90.5263333099928,658372.871415316,0.0,1.0
2012-01-12,136.94,139.04,136.6,139.04,288900,89.0437874117973,90.4092902127669,88.822706005926,90.4092902127669,444297.880289383,0.0,1.0
2012-01-13,141.13,141.78,136.43,136.43,439100,91.7682906194461,92.1909462483177,88.7121653029904,88.7121653029904,675289.716978429,0.0,1.0
2012-01-17,141.49,144.86,140.55,144.24,239800,92.0023768138981,94.1936836897397,91.3911517506069,93.7905352437392,368787.233275853,0.0,1.0
2012-01-18,140.84,143.4,140.34,141.7,239500,91.5797211850265,93.2443341233513,91.2546014705099,92.138927093995,368325.864760496,0.0,1.0
2012-01-19,138.98,141.81,138.79,141.4,392400,90.3702758470249,92.2104534311887,90.2467303555086,91.9438552652851,603470.01808776,0.0,1.0
2012-01-20,138.1,139.34,137.27,139.34,352900,89.7980651494757,90.6043620414768,89.2583664233782,90.6043620414768,542723.163565674,0.0,1.0
2012-01-23,140.07,140.26,138.2,138.27,257400,91.079036824671,91.2025823161873,89.863089092379,89.9086058524114,395854.186176834,0.0,1.0
2012-01-24,141.84,141.94,139.18,139.42,238000,92.2299606140596,92.294984556963,90.5003237328315,90.6563811957995,366019.022183708,0.0,1.0
2012-01-25,144.2,144.44,141.39,141.53,198200,93.7645256665778,93.9205831295458,91.9373528709947,92.0283863910594,304810.799146264,0.0,1.0
2012-01-26,145.6,146.31,144.28,144.81,291000,94.6748608672242,95.1365308618377,93.8165448209005,94.161171718288,447527.459896887,0.0,1.0
2012-01-27,144.26,145.53,142.69,144.91,355800,93.8035400323198,94.6293441071919,92.7826641287378,94.2261956611914,547183.059214131,0.0,1.0
2012-01-30,143.57,143.6,141.72,143.25,346200,93.354874826287,93.374382009158,92.1519318825757,93.1467982089964,532419.266722687,0.0,1.0
2012-01-31,144.0,144.84,143.23,143.72,409700,93.6344777807712,94.180678901159,93.1337934204157,93.4524107406419,630075.602473383,0.0,1.0
2012-02-01,147.29,147.29,144.09,144.44,370900,95.7737655022902,95.7737655022902,93.6929993293842,93.9205831295458,570405.274487131,0.0,1.0
2012-02-02,147.11,147.65,144.63,146.17,374600,95.6567224050643,96.0078516967422,94.0441286210621,95.0454973417731,576095.486176542,0.0,1.0
2012-02-03,149.11,149.12,146.15,147.81,299000,96.9572012631305,96.9637036574209,95.0324925531925,96.1118900053875,459830.620306423,0.0,1.0
2012-02-06,146.5,148.77,146.16,148.23,209000,95.260076353354,96.7361198572593,95.0389949474828,96.3849905655814,321420.065699139,0.0,1.0
2012-02-07,146.26,147.37,145.56,145.97,305700,95.1040188903861,95.8257846566129,94.6488512900629,94.9154494559665,470134.51714941,0.0,1.0
2012-02-08,145.27,146.92,145.2,146.1,241000,94.4602818556433,95.5331769135479,94.414765095611,94.9999805817408,370632.707337284,0.0,1.0
2012-02-09,143.74,146.6,143.33,145.32,234200,93.4654155292226,95.3251002962573,93.198817363319,94.4927938270949,360175.020989178,0.0,1.0
2012-02-10,142.46,144.45,142.27,142.96,271700,92.6331090600602,93.9270855238361,92.5095635685439,92.9582287745768,417846.08540888,0.0,1.0
2012-02-13,142.76,144.47,142.3,143.88,258400,92.8281808887701,93.9400903124168,92.5290707514149,93.5564490492872,397392.081228026,0.0,1.0
2012-02-14,142.03,142.87,141.23,142.23,296600,92.3535061055759,92.8997072259638,91.8333145623494,92.4835539913825,456139.672183562,0.0,1.0
2012-02-15,141.58,142.92,141.27,142.62,284600,92.060898362511,92.9322191974154,91.8593241395108,92.7371473687055,437684.931569258,0.0,1.0
2012-02-16,142.33,143.26,141.6,142.48,303100,92.5485779342859,93.1533006032867,92.0739031510917,92.6461138486408,466135.99001631,0.0,1.0
2012-02-17,143.68,144.04,141.65,142.57,391400,93.4264011634806,93.6604873579325,92.1064151225434,92.7046353972538,601932.123036568,0.0,1.0
2012-02-21,139.82,142.82,138.86,142.73,326200,90.9164769674127,92.8671952545121,90.2922471155409,92.8086737058991,501661.365698847,0.0,1.0
2012-02-22,138.2,140.42,137.912,139.36,210800,89.863089092379,91.3066206248326,89.6758201368175,90.6173668300575,324188.276791284,0.0,1.0
2012-02-23,139.83,140.0,138.14,138.38,209300,90.9229793617031,91.0335200646387,89.824074726637,89.980132189605,321881.434214496,0.0,1.0
2012-02-24,141.2,142.09,139.32,140.18,191100,91.8138073794784,92.3925204713179,90.5913572528961,91.1505631618646,293891.744282801,0.0,1.0
2012-02-27,140.77,141.3,139.02,141.02,228000,91.5342044249942,91.8788313223818,90.3962854241862,91.6967642822525,350640.071671787,0.0,1.0
2012-02-28,138.61,141.44,138.17,140.97,160500,90.1296872582826,91.9698648424464,89.843581909508,91.6642523108008,246832.155716324,0.0,1.0
2012-02-29,139.99,140.7,138.88,139.69,535000,91.0270176703483,91.4886876649619,90.3052519041216,90.8319458416384,822773.852387747,0.0,1.0
2012-03-01,140.83,141.41,139.82,140.3,220000,91.5732187907362,91.9503576595754,90.9164769674127,91.2285918933486,338336.911262251,0.0,1.0
2012-03-02,140.29,141.2,139.42,140.56,166400,91.2220894990583,91.8138073794784,90.6563811957995,91.3976541448972,255905.736518357,0.0,1.0
2012-03-05,143.0,143.78,140.18,140.5,239500,92.9842383517381,93.4914251063839,91.1505631618646,91.3586397791552,368325.864760496,0.0,1.0
2012-03-06,141.74,143.7,141.56,141.78,402600,92.1649366711563,93.4394059520613,92.0478935739304,92.1909462483177,619156.54760992,0.0,1.0
2012-03-07,143.12,143.61,140.6,142.1,350900,93.0622670832221,93.3808844034483,91.4236637220585,92.3990228656082,539647.37346329,0.0,1.0
2012-03-08,143.37,144.19,142.82,143.02,356300,93.2248269404803,93.7580232722875,92.8671952545121,92.9972431403187,547952.006739728,0.0,1.0
2012-03-09,146.51,146.92,142.92,143.21,477600,95.2665787476444,95.5331769135479,92.9322191974154,93.120788631835,734498.676449323,0.0,1.0
2012-03-12,145.93,147.28,145.46,146.22,291300,94.8894398788052,95.7672631079999,94.5838273471596,95.0780093132248,447988.828412244,0.0,1.0
2012-03-13,148.74,148.81,146.85,146.85,323700,96.7166126743883,96.7621294344206,95.4876601535156,95.4876601535156,497816.628070866,0.0,1.0
2012-03-14,147.2,148.84,145.49,147.5,473200,95.7152439536772,96.7816366172916,94.6033345300306,95.9103157823872,727731.938224078,0.0,1.0
2012-03-15,146.84,147.6048,145.95,147.3,355200,95.4811577592253,95.9784608745499,94.9024446673858,95.7802678965806,546260.322183416,0.0,1.0
2012-03-16,147.29,147.58,146.44,146.96,432300,95.7737655022902,95.9623349367098,95.221061987612,95.5591864907093,664832.030630323,0.0,1.0
2012-03-19,148.0,148.33,146.59,147.34,396900,96.2354354969037,96.4500145084847,95.318597901967,95.8062774737419,610390.545818125,0.0,1.0
2012-03-20,148.43,149.635,146.82,146.93,353900,96.515038451388,97.2985769633729,95.4681529706446,95.5396793078383,544261.058616866,0.0,1.0
2012-03-21,147.15,148.91,146.99,148.91,168500,95.6827319822256,96.8271533773239,95.5786936735803,96.8271533773239,259135.31612586,0.0,1.0
2012-03-22,145.77,146.56,144.34,146.56,301800,94.7854015701599,95.299090719096,93.8555591866425,95.299090719096,464136.72644976,0.0,1.0
2012-03-23,146.93,148.14,145.64,146.21,186200,95.5396793078383,96.3264690169684,94.7008704443855,95.0715069189344,286356.05853196,0.0,1.0
2012-03-26,149.65,149.72,147.97,147.97,290300,97.3083305548084,97.3538473148407,96.2159283140328,96.2159283140328,446450.933361052,0.0,1.0
2012-03-27,149.7,150.42,149.08,149.97,225300,97.3408425262601,97.8090149151639,96.9376940802595,97.516407172099,346487.755033569,0.0,1.0
2012-03-28,148.58,149.15,147.15,149.15,262600,97.3278377376794,97.7012181893585,96.3911113413617,97.7012181893585,400883.333144213,1.1,1.0
2012-03-29,149.91,150.34,147.16,147.16,280300,98.1990587915972,98.4807317639166,96.3976618756017,96.3976618756017,427904.030008846,0.0,1.0
2012-03-30,151.51,151.54,150.24,151.08,847200,99.2471442699946,99.2667958727146,98.4152264215167,98.9654712976754,1293329.62619869,0.0,1.0
2012-04-02,151.12,152.0,150.61,151.35,466200,98.9916734346353,99.5681204477539,98.6575961883961,99.1423357221549,711697.676739649,0.0,1.0
2012-04-03,151.69,152.21,151.13,151.22,293700,99.3650538863144,99.7056816667935,98.9982239688753,99.0571787770351,448360.37678772,0.0,1.0
2012-04-04,150.72,151.52,150.38,150.53,264300,98.7296520650359,99.2536948042346,98.5069339008765,98.6051919144762,403478.541317652,0.0,1.0
2012-04-05,150.66,151.44,149.76,150.06,158600,98.690348859596,99.2012905303148,98.1008007779975,98.297316805197,242117.656651455,0.0,1.0
2012-04-09,149.62,150.63,148.2,149.11,169800,98.0090932986377,98.6706972568761,97.07891743656,97.6750160523985,259215.498735291,0.0,1.0
2012-04-10,147.09,151.27,146.83,150.27,327100,96.3518081359218,99.089931448235,96.1814942456822,98.4348780242367,499348.584430586,0.0,1.0
2012-04-11,148.96,148.98,147.49,148.29,181400,97.5767580387988,97.5898591072787,96.6138295055212,97.1378722447199,276923.978036406,0.0,1.0
2012-04-12,150.78,150.9,148.29,148.67,290000,98.7689552704758,98.8475616813556,97.1378722447199,97.3867925458392,442711.982527882,0.0,1.0
2012-04-13,150.88,151.94,149.98,150.81,192600,98.8344606128757,99.528817242314,98.2449125312771,98.7886068731958,294021.820120241,0.0,1.0
2012-04-16,153.77,154.616,151.3108,151.85,380400,100.727565008231,101.281740204934,99.1166576279342,99.4698624341541,580715.993633125,0.0,1.0
2012-04-17,154.09,154.53,152.81,154.25,256600,100.93718210391,101.22540561047,100.098713721193,101.04199065175,391723.774885017,0.0,1.0
2012-04-18,153.89,154.39,153.15,153.56,176000,100.806171419111,101.13369813111,100.321431885352,100.590003789191,268680.375603127,0.0,1.0
2012-04-19,154.28,154.59,153.16,153.55,297200,101.06164225447,101.26470881591,100.327982419592,100.583453254951,453703.452438919,0.0,1.0
2012-04-20,156.89,157.41,154.49,154.49,347200,102.771331691106,103.111959471585,101.19920347351,101.19920347351,530033.104598898,0.0,1.0
2012-04-23,156.29,156.47,154.42,154.56,200100,102.378299636707,102.496209253027,101.15334973383,101.24505721319,305471.267944238,0.0,1.0
2012-04-24,158.06,158.31,155.85,156.73,252300,103.537744197184,103.701507553184,102.090076130148,102.666523143266,385159.424799257,0.0,1.0
2012-04-25,158.08,159.96,157.8,159.17,289600,103.550845265664,104.782345702781,103.367430306944,104.264853497822,442101.345310602,0.0,1.0
2012-04-26,158.52,159.18,156.86,158.1,232700,103.839068772223,104.271404032062,102.751680088386,103.563946334144,355238.201152546,0.0,1.0
2012-04-27,158.74,159.56,157.62,159.56,314300,103.983180525503,104.520324333182,103.249520690625,104.520324333182,479808.193477631,0.0,1.0
2012-04-30,157.97,158.53,156.97,158.34,246000,103.478789389024,103.845619306463,102.823735965026,103.721159155904,375541.8886271,0.0,1.0
2012-05-01,158.74,160.26,157.43,157.99,500600,103.983180525503,104.97886172998,103.125060540065,103.491890457504,764212.477425715,0.0,1.0
2012-05-02,157.97,158.74,156.8,157.57,314600,103.478789389024,103.983180525503,102.712376882946,103.216768019425,480266.171390592,0.0,1.0
2012-05-03,156.29,159.19,155.93,158.1,317700,102.378299636707,104.277954566302,102.142480404067,103.563946334144,484998.60982451,0.0,1.0
2012-05-04,156.07,156.47,154.76,155.24,257000,102.234187883427,102.496209253027,101.376067897989,101.690493541509,392334.412102296,0.0,1.0
2012-05-07,158.16,158.65,155.49,155.49,262000,103.603249539584,103.924225717343,101.854256897508,101.854256897508,399967.377318292,0.0,1.0
2012-05-08,158.07,158.61,156.95,157.61,281500,103.544294731424,103.898023580383,102.810634896546,103.242970156385,429735.941660685,0.0,1.0
2012-05-09,158.05,158.69,156.74,157.19,258000,103.531193662944,103.950427854303,102.673073677506,102.967847718305,393861.005145495,0.0,1.0
2012-05-10,157.54,159.202,156.6,158.86,378300,103.197116416705,104.28581520739,102.581366198146,104.061786936383,577510.148242405,0.0,1.0
2012-05-11,157.87,158.13,156.23,157.1,160000,103.413284046624,103.583597936864,102.338996431267,102.908892910146,244254.886911935,0.0,1.0
2012-05-14,156.1,158.19,156.0,156.84,198000,102.253839486147,103.622901142304,102.188334143747,102.738579019906,302265.42255352,0.0,1.0
2012-05-15,155.34,156.94,154.76,156.5,223000,101.755998883908,102.804084362306,101.376067897989,102.515860855747,340430.24863351,0.0,1.0
2012-05-16,153.85,161.53,153.29,161.53,209300,100.779969282151,105.810779578458,100.413139364712,105.810779578458,319515.923941674,0.0,1.0
2012-05-17,150.07,154.38,150.02,154.08,288100,98.303867339437,101.12714759687,98.2711146682371,100.93063156967,439811.455745802,0.0,1.0
2012-05-18,149.81,152.1,149.13,150.68,258700,98.1335534491974,99.6336257901537,97.6881171208785,98.703449928076,394929.620275734,0.0,1.0
2012-05-21,151.25,151.58,149.18,150.35,348200,99.0768303797551,99.2929980096745,97.7208697920784,98.4872822981565,531559.697642098,0.0,1.0
2012-05-22,151.73,152.37,150.89,151.5,290000,99.3912560232743,99.8104902146333,98.8410111471157,99.2405937357547,442711.982527881,0.0,1.0
2012-05-23,152.0,152.11,149.91,151.0,220000,99.5681204477539,99.6401763243937,98.1990587915972,98.9130670237555,335850.46950391,0.0,1.0
2012-05-24,152.04,152.97,150.74,152.15,233200,99.5943225847138,100.203522269032,98.7427531335159,99.6663784613536,356001.497674145,0.0,1.0
2012-05-25,151.3,152.82,150.68,152.3,182400,99.109583050955,100.105264255433,98.703449928076,99.7646364749534,278450.571079605,0.0,1.0
2012-05-29,152.7,153.22,151.62,151.62,315200,100.026657844553,100.367285625032,99.3192001466345,99.3192001466345,481182.12721651,0.0,1.0
2012-05-30,149.05,151.56,148.75,151.47,279100,97.6357128469586,99.2798969411946,97.4391968197591,99.2209421330347,426072.118357006,0.0,1.0
2012-05-31,150.46,151.676,148.03,149.87,355100,98.5593381747964,99.3558831383784,96.9675583544803,98.1728566546373,542093.189640175,0.0,1.0
2012-06-01,147.96,149.97,147.75,147.95,409300,96.9217046148004,98.2383619970371,96.7841433957607,96.9151540805604,624834.532581593,0.0,1.0
2012-06-04,146.97,148.74,146.1,148.33,268900,96.273201725042,97.4326462855191,95.7033052461634,97.1640743816798,410500.86931637,0.0,1.0
2012-06-05,150.6,151.1,146.0501,146.49,292300,98.6510456541561,98.9785723661553,95.6706180803059,95.9587760815228,446223.146527241,0.0,1.0
2012-06-06,153.48,153.63,150.6001,152.21,297900,100.537599515271,100.635857528871,98.6511111594985,99.7056816667935,454772.06756916,0.0,1.0
2012-06-07,151.43,155.4,151.29,155.4,202200,99.1947399960748,101.795302089348,99.103032516715,101.795302089348,308677.113334957,0.0,1.0
2012-06-08,153.09,153.1,151.36,151.59,116800,100.282128679912,100.288679214152,99.1488862563949,99.2995485439145,178306.067445712,0.0,1.0
2012-06-11,149.34,154.81,149.11,154.58,181000,97.8256783399182,101.408820569189,97.6750160523985,101.25815828167,276313.340819126,0.0,1.0
2012-06-12,149.97,150.32,148.485,150.15,166900,98.2383619970371,98.4676306954366,97.2656076623996,98.3562716133569,254788.378910012,0.0,1.0
2012-06-13,149.58,151.06,148.44,149.67,223800,97.9828911616778,98.9523702291954,97.2361302583196,98.0418459698376,341651.523068068,0.0,1.0
2012-06-14,151.83,152.19,149.71,149.87,288900,99.4567613656741,99.6925805983136,98.0680481067976,98.1728566546373,441032.730180362,0.0,1.0
2012-06-15,152.4,152.81,151.01,152.29,380000,99.8301418173532,100.098713721193,98.9196175579955,99.7580859407134,580105.356415845,0.0,1.0
2012-06-18,152.4,153.89,151.1,152.14,278800,99.8301418173532,100.806171419111,98.9785723661553,99.6598279271136,425614.140444046,0.0,1.0
2012-06-19,152.46,153.56,151.47,152.39,300400,99.8694450227931,100.590003789191,99.2209421330347,99.8235912831132,458588.550177157,0.0,1.0
2012-06-20,151.84,153.05,150.83,152.63,218200,99.4633118999141,100.255926542952,98.8017079416758,99.9808041048728,333102.602026151,0.0,1.0
2012-06-21,149.91,152.6,149.44,152.6,316800,98.1990587915972,99.9611525021529,97.891183682318,99.9611525021529,483624.676085631,0.0,1.0
2012-06-22,149.22,150.73,148.14,150.73,552700,97.7470719290384,98.7362025992759,97.0396142311201,98.7362025992759,843747.974976414,0.0,1.0
2012-06-25,150.21,150.31,147.2001,147.77,324900,98.3955748187968,98.4610801611966,96.423929517904,96.7972444642407,495990.079735547,0.0,1.0
2012-06-26,151.12,151.3,149.87,150.1,383200,98.9916734346353,99.109583050955,98.1728566546373,98.3235189421569,584990.454154083,0.0,1.0
2012-06-27,149.08,150.76,148.9,150.02,232400,98.3759232160768,99.4845330296199,98.2571435931972,98.9962168022259,352181.619926471,1.1,1.0
2012-06-28,150.71,150.71,147.13,147.57,274900,99.4515386899312,99.4515386899312,97.0891439682142,97.3794941574755,416586.606358807,0.0,1.0
2012-06-29,153.92,154.21,152.78,153.85,270700,101.569775297951,101.761142468146,100.817504353047,101.523583222387,410221.878287847,0.0,1.0
2012-07-02,155.41,155.67,153.73,154.42,335200,102.553006620677,102.724577187058,101.444396807134,101.899718694839,507965.91652045,0.0,1.0
2012-07-03,155.85,157.02,155.14,155.87,257800,102.843356809938,103.615424358656,102.374837186357,102.856554545814,390673.070641326,0.0,1.0
2012-07-05,155.84,156.22,155.12,155.54,239100,102.836757942,103.087514923635,102.361639450482,102.638791903868,362334.876611099,0.0,1.0
2012-07-06,156.87,156.91,154.43,154.43,254700,103.516441339589,103.54283681134,101.906317562777,101.906317562777,385975.29516038,0.0,1.0
2012-07-09,157.5,157.5,155.55,156.5,259400,103.932170019668,103.932170019668,102.645390771805,103.272283225892,393097.728954072,0.0,1.0
2012-07-10,156.02,158.2,155.38,157.49,197200,102.95553756488,104.394090775311,102.533210016864,103.92557115173,298839.137046041,0.0,1.0
2012-07-11,155.56,155.83,154.623,155.83,217900,102.651989639743,102.830159074063,102.033675713975,102.830159074063,330208.153967203,0.0,1.0
2012-07-12,157.34,158.16,154.03,155.02,223000,103.826588132664,104.36769530356,101.642362845266,102.295650771104,337936.752339083,0.0,1.0
2012-07-13,159.67,160.25,157.58,157.83,127200,105.364124362161,105.746858702551,103.98496096317,104.149932661614,192760.33586337,0.0,1.0
2012-07-16,159.62,160.64,159.07,159.17,146900,105.331130022472,106.004214552124,104.968192285896,105.034180965273,222613.941339065,0.0,1.0
2012-07-17,160.33,160.454,158.76,160.29,374200,105.799649646053,105.881475608481,104.763627379825,105.773254174302,567066.962893655,0.0,1.0
2012-07-18,158.93,160.3,158.66,159.6,118400,104.875808134767,105.77985304224,104.697638700448,105.317932286597,179424.715143262,0.0,1.0
2012-07-19,157.42,159.36,156.51,159.28,202100,103.879379076166,105.159559456091,103.27888209383,105.106768512589,306264.653128828,0.0,1.0
2012-07-20,156.82,157.99,156.15,156.63,203900,103.4834469999,104.255514548618,103.041322848071,103.358068509083,308992.39373067,0.0,1.0
2012-07-23,156.63,156.89,154.67,155.06,346100,103.358068509083,103.529639075465,102.064690393283,102.322046242855,524483.901276039,0.0,1.0
2012-07-24,156.53,157.67,155.65,156.23,300400,103.292079829706,104.04435077461,102.711379451183,103.094113791573,455229.598218207,0.0,1.0
2012-07-25,157.95,158.3,156.11,157.28,251400,104.229119076867,104.460079454688,103.01492737632,103.786994925037,380974.437390339,0.0,1.0
2012-07-26,156.47,159.69,155.2,159.19,302000,103.252486622079,105.377322098037,102.414430393984,105.047378701149,457654.256530956,0.0,1.0
2012-07-27,157.26,158.33,156.66,156.98,185900,103.773797189162,104.479876058502,103.377865112896,103.589028886905,281714.987712266,0.0,1.0
2012-07-30,157.68,158.35,156.9,156.9,111000,104.050949642548,104.493073794377,103.536237943403,103.536237943403,168210.670446807,0.0,1.0
2012-07-31,157.36,157.99,156.59,157.62,253800,103.839785868539,104.255514548618,103.331673037332,104.011356434921,384611.42485946,0.0,1.0
2012-08-01,156.31,159.28,156.01,157.17,190800,103.146904735075,105.106768512589,102.948938696942,103.714407377722,289140.503795054,0.0,1.0
2012-08-02,156.27,157.36,154.614,157.36,300600,103.120509263324,103.839785868539,102.027736732831,103.839785868539,455532.680507302,0.0,1.0
2012-08-03,155.94,157.925,155.52,157.41,153400,102.902746621378,104.212621907023,102.625594167992,103.872780208228,232464.115734598,0.0,1.0
2012-08-06,155.61,156.59,155.07,156.36,201000,102.684983979432,103.331673037332,102.328645110793,103.179899074764,304597.700538815,0.0,1.0
2012-08-07,153.5,156.27,153.18,155.73,209800,101.292622844565,103.120509263324,101.081459070557,102.764170394685,317933.321258923,0.0,1.0
2012-08-08,150.81,153.7,150.09,153.7,170000,99.5175273693087,101.42460020332,99.0424088777902,101.42460020332,257619.945729346,0.0,1.0
2012-08-09,151.28,152.12,149.62,150.45,285500,99.8276741623833,100.381979069155,98.7322620847157,99.2799681235495,432649.967680754,0.0,1.0
2012-08-10,151.69,152.16,150.55,151.53,207400,100.098227747831,100.408374540906,99.345956802927,99.9926458608272,314296.333789803,0.0,1.0
2012-08-13,151.48,151.98,150.49,151.21,105400,99.9596515211384,100.289594918026,99.3063635953005,99.781482086819,159724.366352194,0.0,1.0
2012-08-14,150.5,152.31,150.2,152.31,146800,99.3129624632383,100.507357559972,99.1149964251055,100.507357559972,222462.400194517,0.0,1.0
2012-08-15,151.05,151.23,150.23,150.71,178400,99.6759001998149,99.7946798226945,99.1347930289188,99.4515386899312,270349.401871266,0.0,1.0
2012-08-16,150.59,151.385,149.57,151.2,380000,99.3723522746781,99.8969622757297,98.6992677450269,99.7748832188812,575856.349277361,0.0,1.0
2012-08-17,150.9,151.663,150.39,150.58,422000,99.5769171807485,100.080410804399,99.2403749159229,99.3657534067403,639503.629986965,0.0,1.0
2012-08-20,149.86,151.19,149.63,151.0,306400,98.8906349152218,99.7682843509435,98.7388609526534,99.6429058601261,464322.066891009,0.0,1.0
2012-08-21,150.55,150.83,149.69,149.96,178500,99.345956802927,99.5307251051842,98.77845416028,98.9566235945994,270500.943015813,0.0,1.0
2012-08-22,151.65,151.71,149.34,150.52,148800,100.07183227608,100.111425483707,98.5474937824585,99.3261601991138,225493.223085452,0.0,1.0
2012-08-23,152.05,153.38,150.58,151.34,244700,100.335786993591,101.213436429312,99.3657534067403,99.8672673700098,370821.18070571,0.0,1.0
2012-08-24,152.67,153.12,151.51,151.92,144100,100.744916805731,101.041865862931,99.9794481249517,100.2500017104,218370.789291758,0.0,1.0
2012-08-27,152.76,153.23,151.6,152.82,103000,100.804306617171,101.114453410246,100.038837936391,100.843899824798,156087.378883075,0.0,1.0
2012-08-28,153.0,153.64,151.8,152.52,167100,100.962679447677,101.385006995694,100.170815295147,100.645933786665,253225.252537493,0.0,1.0
2012-08-29,152.4,153.84,152.25,153.41,126900,100.566747371412,101.516984354449,100.467764352346,101.233233033125,192305.712429729,0.0,1.0
2012-08-30,151.47,152.306,150.97,152.03,123300,99.9530526532007,100.504718012797,99.6231092563128,100.322589257715,186850.231226049,0.0,1.0
2012-08-31,151.98,152.26,150.25,152.26,227700,100.289594918026,100.474363220283,99.1479907647943,100.474363220283,345059.186132778,0.0,1.0
2012-09-04,153.25,153.74,151.3,151.71,309500,101.127651146121,101.450995675071,99.8408718982588,100.111425483707,469019.842371958,0.0,1.0
2012-09-05,153.49,154.8,152.694,153.88,196700,101.286023976628,102.150475676474,100.760754088782,101.5433798262,298081.431323306,0.0,1.0
2012-09-06,154.04,154.89,153.49,153.93,181300,101.648961713204,102.209865487913,101.286023976628,101.576374165889,274744.09506312,0.0,1.0
2012-09-07,154.7,155.69,154.122,154.4,152900,102.084486997096,102.737774922934,101.703072430294,101.886520958963,231706.410011865,0.0,1.0
2012-09-10,153.4,154.49,152.5806,154.44,160300,101.226634165188,101.945910770403,100.685922926368,101.912916430714,242920.454708318,0.0,1.0
2012-09-11,153.62,154.066,152.744,153.4,162700,101.371809259818,101.666118769842,100.793748428471,101.226634165188,246557.44217744,0.0,1.0
2012-09-12,152.83,153.91,152.54,153.85,162300,100.850498692736,101.563176430013,100.659131522541,101.523583222387,245951.277599251,0.0,1.0
2012-09-13,155.13,155.13,152.6,153.38,331000,102.36823831842,102.36823831842,100.698724730167,101.213436429312,501601.188449489,0.0,1.0
2012-09-14,155.44,156.6,155.11,155.35,162100,102.57280322449,103.33827190527,102.355040582544,102.51341341305,245648.195310159,0.0,1.0
2012-09-17,154.74,155.92,154.68,155.37,168300,102.110882468847,102.889548885502,102.071289261221,102.526611148926,255043.746272053,0.0,1.0
2012-09-18,154.35,156.38,153.87,154.95,332200,101.853526619275,103.193096810639,101.536780958262,102.24945869554,503419.682184049,0.0,1.0
2012-09-19,154.07,154.93,153.89,154.31,201600,101.668758317017,102.236260959664,101.549978694138,101.827131147524,305506.947406096,0.0,1.0
2012-09-20,151.65,154.0199,150.69,153.64,217000,100.07183227608,101.635697988649,99.4383409540556,101.385006995694,328844.283666284,0.0,1.0
2012-09-21,151.53,152.583,150.96,152.42,489200,99.9926458608272,100.687506654673,99.6165103883751,100.579945107288,741339.279122329,0.0,1.0
2012-09-24,151.07,152.27,151.0,151.0,286700,99.6890979356904,100.480962088221,99.6429058601261,99.6429058601261,434468.461415314,0.0,1.0
2012-09-25,149.25,152.24,149.25,151.56,292500,98.4881039710187,100.461165484408,98.4881039710187,100.01244246464,443257.847799021,0.0,1.0
2012-09-26,148.52,149.47,147.38,148.57,295400,98.7322620847157,99.3637975612877,97.9744195128292,98.7655007940089,444361.418179152,1.1,1.0
2012-09-27,148.89,150.45,148.034,149.17,185700,98.9782285334858,100.015276263436,98.4091818303851,99.1643653055281,279342.97683097,0.0,1.0
2012-09-28,148.24,149.195,147.65,148.32,168500,98.5461253126734,99.1809846601747,98.1539085430129,98.5993072475426,253469.529326971,0.0,1.0
2012-10-01,146.22,148.79,144.44,148.21,383000,97.2032814572255,98.9117511148993,96.0199834063852,98.5261820870974,576135.488025102,0.0,1.0
2012-10-02,148.34,148.76,145.9,146.2,200200,98.6126027312599,98.8918078893233,96.9905537177486,97.1899859735081,301154.894784923,0.0,1.0
2012-10-03,147.48,149.07,147.43,148.33,243300,98.0408969314157,99.0978878869416,98.0076582221225,98.6059549894013,365988.940565294,0.0,1.0
2012-10-04,147.68,148.63,146.14,147.89,313800,98.1738517685888,98.8053872451609,97.1500995223562,98.3134543476205,472039.989927617,0.0,1.0
2012-10-05,147.84,148.76,147.65,148.04,154900,98.2802156383273,98.8918078893233,98.1539085430129,98.4131704755003,233011.454556366,0.0,1.0
2012-10-08,146.57,147.82,146.52,147.5,185900,97.4359524222783,98.2669201546099,97.4027137129851,98.0541924151331,279643.830871714,0.0,1.0
2012-10-09,145.74,147.91,145.68,147.07,230400,96.8841898480101,98.3267498313378,96.8443033968582,97.768339515211,346583.854937294,0.0,1.0
2012-10-10,146.53,147.0,145.76,145.76,184000,97.4093614548437,97.7218053222004,96.8974853317274,96.8974853317274,276785.717484645,0.0,1.0
2012-10-11,146.07,147.99,146.04,146.66,229500,97.1035653293457,98.3799317662071,97.0836221037697,97.4957820990062,345230.011753945,0.0,1.0
2012-10-12,145.5,147.35,145.16,146.15,220100,96.7246440434024,97.9544762872533,96.4986208202082,97.1567472642149,331089.871838969,0.0,1.0
2012-10-15,145.6,145.93,144.17,145.58,273100,96.791121461989,97.0104969433245,95.8404943762016,96.7778259782717,410816.192636176,0.0,1.0
2012-10-16,146.7,146.78,145.3,145.3,138100,97.5223730664408,97.57555500131,96.5916892062294,96.5916892062294,207739.715133856,0.0,1.0
2012-10-17,146.02,148.89,145.88,148.89,325900,97.0703266200524,98.9782285334858,96.9772582340313,98.9782285334858,490241.65939264,0.0,1.0
2012-10-18,148.88,149.41,146.21,146.22,300200,98.9715807916272,99.3239111101358,97.1966337153668,97.2032814572255,451581.915157012,0.0,1.0
2012-10-19,148.14,150.19,147.99,148.28,337200,98.4796478940868,99.8424349751107,98.3799317662071,98.572716280108,507239.912694686,0.0,1.0
2012-10-22,147.02,148.8499,145.82,146.87,170300,97.7351008059177,98.9515710886326,96.9373717828793,97.6353846780379,256177.215693668,0.0,1.0
2012-10-23,145.83,146.41,144.91,146.03,284700,96.944019524738,97.3295885525399,96.3324272737419,97.0769743619111,428265.726999339,0.0,1.0
2012-10-24,145.91,147.075,144.88,146.57,173400,96.9972014596072,97.7716633861403,96.3124840481659,97.4359524222783,260840.453325203,0.0,1.0
2012-10-25,145.0,147.0,143.76,146.1,445900,96.3922569504698,97.7218053222004,95.5679369599968,97.1235085549216,670754.083839147,0.0,1.0
2012-10-26,145.01,145.92,143.62,145.73,592700,96.3989046923284,97.0038492014659,95.4748685739757,96.8775421061515,891580.949745374,0.0,1.0
2012-10-31,150.0,150.0,144.01,144.62,351000,99.7161278797963,99.7161278797963,95.7341305064631,96.139642759841,527998.841506034,0.0,1.0
2012-11-01,147.81,150.04,144.27,147.85,802800,98.2602724127513,99.7427188472309,95.9069717947881,98.2868633801859,1207628.11954713,0.0,1.0
2012-11-02,148.34,150.71,147.92,148.28,502600,98.6126027312599,100.188117551761,98.3333975731965,98.572716280108,756046.204390122,0.0,1.0
2012-11-05,146.67,148.57,146.5,148.57,304100,97.5024298408648,98.7655007940089,97.3894182292677,98.7655007940089,457448.568951524,0.0,1.0
2012-11-06,146.37,148.21,145.59,147.85,508600,97.3029975851053,98.5261820870974,96.7844737201303,98.2868633801859,765071.825612447,0.0,1.0
2012-11-07,145.06,146.18,144.57,146.15,383300,96.4321434016217,97.1766904897909,96.1064040505477,97.1567472642149,576586.769086219,0.0,1.0
2012-11-08,143.25,145.65,143.14,145.17,165100,95.2289021252055,96.8243601712822,95.1557769647603,96.5052685620669,248355.01063432,0.0,1.0
2012-11-09,142.76,143.61,141.42,142.83,153900,94.9031627741315,95.468220832117,94.012365365072,94.9496969671421,231507.184352646,0.0,1.0
2012-11-12,141.59,143.3199,140.47,143.21,427400,94.1253769766691,95.2753698407975,93.3808298884999,95.2023111577709,642925.08507031,0.0,1.0
2012-11-13,141.54,142.37,141.07,141.09,173800,94.0921382673758,94.643900841644,93.7796944000191,93.7929898837364,261442.161406692,0.0,1.0
2012-11-14,138.91,141.694,138.51,141.52,284000,92.3437821585501,94.1945134919991,92.0778724842039,94.0788427836585,427212.737856734,0.0,1.0
2012-11-15,138.08,139.52,137.03,138.6,284000,91.7920195842819,92.7492944119279,91.0940066891233,92.1377021609318,427212.737856734,0.0,1.0
2012-11-16,138.48,139.1899,136.38,138.01,324900,92.057929258628,92.5298524531737,90.6619034683108,91.7454853912713,488737.389188919,0.0,1.0
2012-11-19,139.62,140.04,138.71,139.83,261400,92.8157718305144,93.0949769885778,92.210827321377,92.9553744095462,393216.231252642,0.0,1.0
2012-11-20,140.02,140.42,138.28,139.63,303200,93.0816815048606,93.3475911792067,91.9249744214549,92.8224195723731,456094.725768175,0.0,1.0
2012-11-21,139.15,140.45,138.265,140.45,383300,92.5033279631577,93.3675344047826,91.9150028086669,93.3675344047826,576586.769086219,0.0,1.0
2012-11-23,140.24,140.394,139.03,139.37,84600,93.2279318257509,93.3303070503742,92.4235550608539,92.6495782840481,127261.259234788,0.0,1.0
2012-11-26,140.09,141.73,138.99,139.45,190500,93.1282156978711,94.2184453626902,92.3969640934193,92.7027602189173,286563.47380883,0.0,1.0
2012-11-27,140.05,141.73,137.5,138.71,767200,93.1016247304365,94.2184453626902,91.40645055648,92.210827321377,1154076.10029467,0.0,1.0
2012-11-28,139.38,139.9,137.32,139.19,441700,92.6562260259067,93.0019086025567,91.2867912030242,92.5299189305923,664436.148983519,0.0,1.0
2012-11-29,140.52,141.67,139.24,141.28,681000,93.4140685977932,94.1785589115383,92.5631576398856,93.9192969790508,1024408.00873393,0.0,1.0
2012-11-30,140.49,141.93,139.99,141.17,356600,93.3941253722172,94.3514001998633,93.0617382792846,93.8461718186056,536422.754646871,0.0,1.0
2012-12-03,141.52,142.17,140.63,141.16,418500,94.0788427836585,94.510946004471,93.4871937582384,93.839524076747,629537.080257194,0.0,1.0
2012-12-04,142.37,142.78,141.17,141.29,393500,94.643900841644,94.9164582578488,93.8461718186056,93.9259447209095,591930.325164172,0.0,1.0
2012-12-05,140.72,142.47,140.11,142.14,330400,93.5470234349663,94.7103782602306,93.1415111815884,94.491002778895,497010.875309383,0.0,1.0
2012-12-06,142.53,142.59,140.4,141.17,612800,94.7502647113825,94.7901511625344,93.3342956954894,93.8461718186056,921816.780840164,0.0,1.0
2012-12-07,142.62,143.05,142.18,142.18,339700,94.8100943881104,95.0959472880324,94.5175937463296,94.5175937463296,511000.588203988,0.0,1.0
2012-12-10,142.38,143.37,142.11,142.92,218300,94.6505485835027,95.3086750275093,94.4710595533191,95.0095266438699,328382.185472271,0.0,1.0
2012-12-11,143.03,143.38,142.15,142.98,210800,95.0826518043151,95.315322769368,94.4976505207537,95.0494130950218,317100.158944365,0.0,1.0
2012-12-12,143.83,143.97,142.24,142.87,347000,95.6144711530074,95.7075395390285,94.5574801974815,94.9762879345767,521981.76069115,0.0,1.0
2012-12-13,143.38,144.16,143.05,143.88,358500,95.315322769368,95.8338466343429,95.0959472880324,95.6477098623006,539280.868033941,0.0,1.0
2012-12-14,143.26,144.33,143.0,143.96,153800,95.2355498670641,95.94685824594,95.0627085787392,95.7008917971699,231356.757332274,0.0,1.0
2012-12-17,143.64,144.44,143.1,143.73,218200,95.488164057693,96.0199834063852,95.1291859973257,95.5479937344208,328231.758451899,0.0,1.0
2012-12-18,144.51,145.055,143.39,143.68,203100,96.0665175993958,96.4288195306924,95.3219705112266,95.5147550251276,305517.278375714,0.0,1.0
2012-12-19,143.9,145.19,143.7,144.2,172200,95.6610053460179,96.5185640457842,95.5280505088449,95.8604376017775,259035.329080738,0.0,1.0
2012-12-20,146.66,146.66,143.61,144.34,448500,97.4957820990062,97.4957820990062,95.468220832117,95.9535059877987,674665.186368821,0.0,1.0
2012-12-21,146.23,149.99,145.23,145.23,476100,97.2099291990841,99.7094801379377,96.5451550132188,96.5451550132188,716183.043991518,0.0,1.0
2012-12-24,147.4,148.05,145.53,146.18,118100,97.9877149965465,98.419818217359,96.7445872689784,97.1766904897909,177654.311059438,0.0,1.0
2012-12-26,146.81,147.58,146.16,147.58,182400,97.595498226886,98.1073743500023,97.1633950060735,98.1073743500023,274378.885158691,0.0,1.0
2012-12-27,147.79,148.37,146.43,147.28,191500,98.246976929034,98.6325459568359,97.3428840362572,97.9079420942427,288067.744012551,0.0,1.0
2012-12-28,146.07,147.52,145.55,146.33,187400,97.8348169337975,98.8059984533019,97.4865311474925,98.00895982695,279793.215318459,1.1,1.0
2012-12-31,146.65,146.91,145.36,145.67,147900,98.2232895415993,98.3974324347518,97.3592728794195,97.5669047904859,220818.658194237,0.0,1.0
2013-01-02,148.25,148.93,147.28,148.58,247700,99.2949381148455,99.7503887584751,98.645251167315,99.5159656330775,369822.729105562,0.0,1.0
2013-01-03,148.76,149.43,147.994,148.47,266200,99.6365260975677,100.085278937615,99.1234743431261,99.4422897936668,397443.724214374,0.0,1.0
2013-01-04,148.92,149.22,148.21,148.94,150200,99.7436909548923,99.944625062376,99.2681469005143,99.7570865620579,224252.619748306,0.0,1.0
2013-01-07,149.17,149.66,148.3,148.5,143500,99.911136044462,100.239328420019,99.3284271327594,99.4623832044152,214249.340438628,0.0,1.0
2013-01-08,149.68,150.0,149.0,149.0,169900,100.252724027184,100.467053741834,99.7972733835546,99.7972733835546,253665.246972285,0.0,1.0
2013-01-09,150.24,150.6,149.1825,149.82,303600,100.62780102782,100.868921956801,99.9195082989405,100.346493277343,453282.925137057,0.0,1.0
2013-01-10,151.26,152.75,150.49,152.36,334700,101.310976993265,102.3089497271,100.79524611739,102.047735387372,499716.057455113,0.0,1.0
2013-01-11,151.11,152.26,150.49,151.79,254900,101.210509939523,101.980757351544,100.79524611739,101.665960583153,380572.521796559,0.0,1.0
2013-01-14,151.85,152.2,151.14,151.14,128100,101.706147404649,101.940570530047,101.230603350271,101.230603350271,191256.728293995,0.0,1.0
2013-01-15,153.14,153.24,151.73,152.29,182800,102.570164066829,102.637142102657,101.625773761656,102.000850762292,272925.292210322,0.0,1.0
2013-01-16,152.82,153.425,152.4801,153.13,82000,102.35583435218,102.761051468939,102.128176008401,102.563466263246,122428.194536359,0.0,1.0
2013-01-17,152.66,153.78,152.57,153.0,226400,102.248669494855,102.998823496128,102.18838926261,102.47639481667,338021.259061362,0.0,1.0
2013-01-18,152.8,153.17,151.98,153.0,195800,102.342438745014,102.590257477578,101.793218851226,102.47639481667,292334.640124624,0.0,1.0
2013-01-22,153.82,154.42,152.47,152.47,288800,103.025614710459,103.427482925426,102.121411226782,102.121411226782,431186.129050004,0.0,1.0
2013-01-23,154.42,155.08,153.47,153.67,268100,103.427482925426,103.86953796189,102.791191585061,102.925147656717,400280.475063388,0.0,1.0
2013-01-24,154.43,156.36,153.26,154.78,206500,103.434180729009,104.726856820487,102.650537709823,103.668603854407,308310.026484855,0.0,1.0
2013-01-25,154.27,155.36,153.62,154.73,229000,103.327015871684,104.057076462208,102.891658638803,103.635114836493,341903.128644223,0.0,1.0
2013-01-28,154.53,155.15,153.6901,154.58,139500,103.501158764837,103.91642258697,102.938610241918,103.534647782751,208277.233388073,0.0,1.0
2013-01-29,155.05,155.29,154.21,154.29,134100,103.849444551142,104.010191837129,103.286829050188,103.34041147885,200214.888869826,0.0,1.0
2013-01-30,153.4,155.18,153.05,154.55,199000,102.744306959982,103.936515997718,102.509883834584,103.514554372002,297112.325765065,0.0,1.0
2013-01-31,153.78,154.46,151.92,153.71,521000,102.998823496128,103.454274139757,101.753032029729,102.951938871048,777866.943334667,0.0,1.0
2013-02-01,154.28,155.2,153.31,154.06,419300,103.333713675267,103.949911604884,102.684026727737,103.186361996446,626026.121574333,0.0,1.0
2013-02-04,153.59,154.7,152.94,153.99,289400,102.871565228055,103.615021425744,102.436207995173,103.139477371366,432081.945107587,0.0,1.0
2013-02-05,152.56,154.53,151.06,153.9,489900,102.181691459027,103.501158764837,101.177020921609,103.079197139121,731433.811016615,0.0,1.0
2013-02-06,151.21,153.66,151.13,152.6,369700,101.277487975351,102.918449853134,101.223905546689,102.208482673359,551971.994147461,0.0,1.0
2013-02-07,150.49,151.84,150.06,151.27,455900,100.79524611739,101.699449601067,100.50724056333,101.317674796848,680670.901086903,0.0,1.0
2013-02-08,151.86,152.28,150.69,151.07,238400,101.712845208232,101.994152958709,100.929202189046,101.183718725192,355937.580213024,0.0,1.0
2013-02-11,151.86,152.54,151.71,151.83,285700,101.712845208232,102.168295851862,101.61237815449,101.692751797484,426557.746085827,0.0,1.0
2013-02-12,152.65,152.88,151.616,152.07,376000,102.241971691273,102.396021173677,101.549418800812,101.853499083471,561378.062752082,0.0,1.0
2013-02-13,152.85,153.29,152.21,153.29,201500,102.375927762928,102.670631120571,101.94726833363,102.670631120571,300844.892671663,0.0,1.0
2013-02-14,152.49,153.53,152.06,152.6,120100,102.134806833948,102.831378406558,101.846801279888,102.208482673359,179312.514192886,0.0,1.0
2013-02-15,151.69,152.56,151.555,152.5,260100,101.598982547325,102.181691459027,101.508562198957,102.141504637531,388336.260962279,0.0,1.0
2013-02-19,153.65,153.66,151.63,152.28,314200,102.911752049551,102.918449853134,101.558795725828,101.994152958709,469109.008821025,0.0,1.0
2013-02-20,152.41,154.32,152.4,153.61,195000,102.081224405286,103.360504889598,102.074526601703,102.88496083522,291140.218714511,0.0,1.0
2013-02-21,151.26,153.11,150.94,152.53,275300,101.310976993265,102.550070656081,101.096647278616,102.161598048279,411030.267754384,0.0,1.0
2013-02-22,151.48,152.12,150.82,151.46,235200,101.458328672086,101.886988101385,101.016273635622,101.444933064921,351159.894572581,0.0,1.0
2013-02-25,149.44,151.895,149.44,151.47,216100,100.091976741197,101.736287520772,100.091976741197,101.451630868503,322643.083406185,0.0,1.0
2013-02-26,149.85,150.61,148.8201,150.14,275600,100.366586688092,100.875619760384,99.6767798971003,100.560822991993,411478.175783175,0.0,1.0
2013-02-27,149.74,150.59,149.1201,149.73,152600,100.292910848681,100.862224153218,99.8777140045839,100.286213045098,227835.883978638,0.0,1.0
2013-02-28,148.99,150.18,148.99,149.72,381500,99.7905755799719,100.587614206324,99.7905755799719,100.279515241515,569589.709946595,0.0,1.0
2013-03-01,149.24,149.49,147.06,148.5,459500,99.9580206695416,100.125465759111,98.4978994884936,99.4623832044152,686045.7974324,0.0,1.0
2013-03-04,148.52,149.37,147.14,148.89,293100,99.4757788115808,100.045092116118,98.5514819171559,99.723597544144,437606.14412935,0.0,1.0
2013-03-05,150.8,150.8,147.97,148.82,295600,101.002878028457,101.002878028457,99.1073996145274,99.6767129190644,441338.711035945,0.0,1.0
2013-03-06,150.79,151.08,149.13,151.08,164400,100.996180224874,101.190416528775,99.8843448301309,101.190416528775,245453.599777772,0.0,1.0
2013-03-07,149.62,151.362,149.11,150.8,232900,100.212537205688,101.379294589809,99.8709492229653,101.002878028457,347725.93301851,0.0,1.0
2013-03-08,150.05,150.5999,147.865,150.2,223300,100.500542759747,100.868854978765,99.0370726769081,100.601009813489,333392.876097183,0.0,1.0
2013-03-11,149.89,150.18,148.97,150.04,146300,100.393377902423,100.587614206324,99.7771799728063,100.493844956165,218429.815374015,0.0,1.0
2013-03-12,149.64,150.43,148.72,149.72,153000,100.225932812853,100.755059295893,99.6097348832366,100.279515241515,228433.094683694,0.0,1.0
2013-03-13,149.98,150.78,148.87,149.88,196200,100.453658134668,100.989482421291,99.7102019369784,100.38668009884,292931.850829678,0.0,1.0
2013-03-14,151.12,151.67,149.65,149.69,174700,101.217207743106,101.585586940159,100.232630616436,100.259421830767,260831.775432949,0.0,1.0
2013-03-15,152.59,152.67,150.746,151.22,506600,102.201784869776,102.255367298438,100.96670988911,101.284185778934,756367.357952673,0.0,1.0
2013-03-18,151.81,152.38,150.5,151.77,346700,101.679356190318,102.061130994537,100.801943920973,101.652564975987,517632.378606777,0.0,1.0
2013-03-19,152.05,152.94,151.23,151.83,300500,101.840103476305,102.436207995173,101.290883582517,101.692751797484,448654.542172877,0.0,1.0
2013-03-20,151.54,152.42,150.68,152.42,184600,101.498515493583,102.087922208868,100.922504385463,102.087922208868,275612.740383071,0.0,1.0
2013-03-21,150.29,152.09,150.0,150.97,176400,100.661290045734,101.866894690636,100.467053741834,101.116740689364,263369.920929436,0.0,1.0
2013-03-22,149.97,151.19,149.44,150.79,244400,100.446960331085,101.264092368185,100.091976741197,100.996180224874,364895.740788855,0.0,1.0
2013-03-25,149.49,150.25,148.93,150.21,338700,100.125465759111,100.634498831403,99.7503887584751,100.607707617072,505688.164505669,0.0,1.0
2013-03-26,150.29,150.82,148.5,149.0,223600,101.471724279252,101.829565877948,100.263164917619,100.600751331483,331174.464992029,1.21,1.0
2013-03-27,150.85,150.97,149.8,150.02,225500,101.84982106278,101.930841802107,101.140889593665,101.289427615765,333988.559283106,0.0,1.0
2013-03-28,150.58,151.12,149.24,150.74,352800,101.667524399293,102.032117726266,100.762792810137,101.77555205173,522532.876785278,0.0,1.0
2013-04-01,151.5,151.75,149.67,150.5,298800,102.288683400803,102.457476607735,101.05311712606,101.613510573075,442553.354828347,0.0,1.0
2013-04-02,152.38,152.68,151.48,152.21,190200,102.882835489204,103.085387337522,102.275179944248,102.76805610849,281705.649559409,0.0,1.0
2013-04-03,151.9,152.88,151.11,152.88,228900,102.558752531894,103.220421903068,102.025365997989,103.220421903068,339024.306961877,0.0,1.0
2013-04-04,155.73,155.93,151.54,152.15,436300,105.144664462093,105.279699027638,102.315690313912,102.727545738826,646204.915366825,0.0,1.0
2013-04-05,156.62,157.22,154.5,154.61,211600,105.745568278771,106.150671975407,104.314201883987,104.388470895037,313401.237890488,0.0,1.0
2013-04-08,157.39,157.81,156.15,156.54,235000,106.265451356121,106.549023943767,105.428237049738,105.691554452552,348059.030738493,0.0,1.0
2013-04-09,155.8,157.02,152.64,156.0,771600,105.191926560034,106.015637409862,103.058380424413,105.326961125579,1142818.50262902,0.0,1.0
2013-04-10,155.47,156.62,155.25,155.83,324300,104.969119526883,105.745568278771,104.820581504783,105.212181744865,480321.462419121,0.0,1.0
2013-04-11,156.72,157.4,155.14,155.47,233300,105.813085561543,106.272203084398,104.746312493733,104.969119526883,345541.156899109,0.0,1.0
2013-04-12,158.14,158.17,155.98,156.36,242500,106.771830976917,106.792086161749,105.313457669025,105.570023343561,359167.297676956,0.0,1.0
2013-04-15,155.01,157.78,154.56,157.26,271500,104.658540026128,106.528768758935,104.354712253651,106.177678888517,402119.263172345,0.0,1.0
2013-04-16,156.91,157.12,154.3,155.67,231500,105.941368398812,106.083154692635,104.179167318441,105.104154092429,342875.172833876,0.0,1.0
2013-04-17,154.05,154.94,152.23,154.25,263300,104.010374111509,104.611277928187,102.781559565044,104.145408677055,389974.22465296,0.0,1.0
2013-04-18,154.01,154.73,153.26,153.81,142200,103.9833671984,104.469491634365,103.476987577604,103.848332632855,210612.74115325,0.0,1.0
2013-04-19,155.21,155.33,153.59,154.33,111200,104.793574591674,104.874595331001,103.699794610755,104.199422503273,164698.571140938,0.0,1.0
2013-04-22,154.0,155.21,153.65,155.21,185700,103.976615470123,104.793574591674,103.740304980418,104.793574591674,275040.689396333,0.0,1.0
2013-04-23,153.87,154.54,152.76,154.54,159300,103.888843002518,104.341208797096,103.13940116374,104.341208797096,235939.589772945,0.0,1.0
2013-04-24,152.99,154.89,152.52,154.11,186900,103.294690914118,104.577519286801,102.977359685085,104.050884481173,276818.012106486,0.0,1.0
2013-04-25,152.55,153.76,151.59,153.21,281800,102.997614869917,103.814573991468,102.349448955298,103.443228936218,417374.6164345,0.0,1.0
2013-04-26,152.74,153.55,152.13,152.66,307700,103.125897707186,103.672787697645,102.714042282272,103.071883880967,455735.164928655,0.0,1.0
2013-04-29,155.02,155.14,152.685,153.37,289700,104.665291754406,104.746312493733,103.088763201661,103.551256588654,429075.324276345,0.0,1.0
2013-04-30,157.05,157.26,154.11,154.8,399100,106.035892594694,106.177678888517,104.050884481173,104.516753732305,591107.911352051,0.0,1.0
2013-05-01,156.0,157.82,155.55,156.13,353300,105.326961125579,106.555775672044,105.023133353102,105.414733593184,523273.427914509,0.0,1.0
2013-05-02,154.8,155.87,151.895,152.5,572200,104.516753732305,105.239188657975,102.555376667755,102.963856228531,847486.712291772,0.0,1.0
2013-05-03,154.77,155.93,154.12,155.75,308800,104.496498547474,105.279699027638,104.05763620945,105.158167918647,457364.377412963,0.0,1.0
2013-05-06,154.9,155.535,154.14,154.81,201800,104.584271015078,105.013005760686,104.071139666005,104.523505460583,298886.435757566,0.0,1.0
2013-05-07,157.75,157.87,154.79,154.79,167400,106.508513574103,106.589534313431,104.510002004028,104.510002004028,247936.518066485,0.0,1.0
2013-05-08,158.72,158.77,156.898,157.12,219800,107.163431217,107.197189858386,105.933266324879,106.083154692635,325546.276409874,0.0,1.0
2013-05-09,159.1,159.76,157.93,159.0,301900,107.419996891536,107.865610957837,106.630044683094,107.352479608763,447144.771829579,0.0,1.0
2013-05-10,161.98,162.33,158.83,158.96,260000,109.364494635393,109.600805125098,107.23770022805,107.325472695654,385086.587200035,0.0,1.0
2013-05-13,163.86,163.86,161.52,161.98,259300,110.633819551522,110.633819551522,109.053915134638,109.364494635393,384049.815619111,0.0,1.0
2013-05-14,164.76,164.76,163.4,163.69,347800,111.241475096477,111.241475096477,110.323240050767,110.519040170808,515127.36549297,0.0,1.0
2013-05-15,165.79,165.79,164.07,164.63,230200,111.936903109037,111.936903109037,110.775605845345,111.153702628872,340949.739897877,0.0,1.0
2013-05-16,166.68,167.54,165.77,165.77,208600,112.537806925715,113.118455557561,111.923399652482,111.923399652482,308957.931115105,0.0,1.0
2013-05-17,168.25,168.33,166.14,167.26,167200,113.597828265248,113.651842091466,112.173213598742,112.929407165797,247640.297614792,0.0,1.0
2013-05-20,168.98,169.16,167.24,167.84,167500,114.09070442949,114.212235538481,112.915903709243,113.32100740588,248084.628292329,0.0,1.0
2013-05-21,170.47,170.82,169.0,169.0,235500,115.096711942804,115.333022432509,114.104207886044,114.104207886044,348799.581867725,0.0,1.0
2013-05-22,167.72,171.11,166.6,170.47,348300,113.239986666552,115.52882255255,112.483793099497,115.096711942804,515867.916622201,0.0,1.0
2013-05-23,164.31,166.61,164.18,166.61,563600,110.937647323999,112.490544827774,110.849874856395,112.490544827774,834749.232869001,0.0,1.0
2013-05-24,163.9,164.13,162.395,164.08,418800,110.660826464631,110.816116215008,109.6446913589,110.782357573622,620285.625843748,0.0,1.0
2013-05-28,163.54,165.65,161.8,165.53,394100,110.417764246649,111.842378913155,109.242963526402,111.761358173828,583702.400059744,0.0,1.0
2013-05-29,161.13,162.55,158.51,162.05,435100,108.790597731824,109.749343147198,107.021644923177,109.411756733334,644427.592656674,0.0,1.0
2013-05-30,158.33,161.38,158.24,159.66,491300,106.900113814186,108.959390938756,106.83934825969,107.798093675064,727665.539582217,0.0,1.0
2013-05-31,157.14,159.83,157.02,157.86,412800,106.096658149189,107.912873055778,106.015637409862,106.582782585153,611399.012292979,0.0,1.0
2013-06-03,157.95,160.775,156.5,157.07,495300,106.643548139649,108.550911377981,105.664547539443,106.049396051248,733589.948616065,0.0,1.0
2013-06-04,155.94,158.58,155.82,158.28,362400,105.286450755915,107.068907021118,105.205430016588,106.866355172799,536751.458466512,0.0,1.0
2013-06-05,154.45,156.59,153.43,155.81,269500,104.280443242601,105.725313093939,103.591766958318,105.198678288311,399157.058655419,0.0,1.0
2013-06-06,156.17,156.17,152.52,154.05,266200,105.441740506293,105.441740506293,102.977359685085,104.010374111509,394269.421202497,0.0,1.0
2013-06-07,155.95,156.49,153.68,156.26,219700,105.293202484193,105.657795811166,103.76056016525,105.502506060788,325398.166184028,0.0,1.0
2013-06-10,156.0,157.68,154.74,156.13,298800,105.326961125579,106.461251476162,104.476243362642,105.414733593184,442553.354828348,0.0,1.0
2013-06-11,154.04,156.14,153.88,155.51,271900,104.003622383232,105.421485321461,103.895594730796,104.996126439992,402711.704075729,0.0,1.0
2013-06-12,152.7,154.16,152.08,154.16,126800,103.098890794077,104.08464312256,102.680283640885,104.08464312256,187803.766372939,0.0,1.0
2013-06-13,157.09,157.63,152.5,152.67,158900,106.062899507803,106.427492834776,102.963856228531,103.078635609245,235347.148869559,0.0,1.0
2013-06-14,156.7,158.958,155.57,156.85,125500,105.799582104989,107.324122349999,105.036636809656,105.900858029148,185878.333436939,0.0,1.0
2013-06-17,155.44,158.33,154.34,157.83,124700,104.948864342051,106.900113814186,104.206174231551,106.562527400322,184693.451630171,0.0,1.0
2013-06-18,155.62,157.045,154.96,155.93,162600,105.070395451043,106.032516730555,104.624781384742,105.279699027638,240827.227225867,0.0,1.0
2013-06-19,152.41,156.52,151.55,155.86,317300,102.903090674035,105.678050995998,102.322442042189,105.232436929697,469953.74660989,0.0,1.0
2013-06-20,148.43,151.355,147.56,150.99,266400,100.215902819678,102.190783340782,99.6285024595542,101.944345258662,394565.641654188,0.0,1.0
2013-06-21,152.6,153.75,149.14,149.15,303600,103.031373511304,103.807822263191,100.695275527365,100.702027255642,449662.645668962,0.0,1.0
2013-06-24,153.51,157.18,149.37,150.76,286600,103.645780784536,106.123665062298,100.850565277742,101.789055508284,424483.907275116,0.0,1.0
2013-06-25,156.5,157.27,152.99,154.16,222000,105.664547539443,106.184430616794,103.294690914118,104.08464312256,328804.701378492,0.0,1.0
2013-06-26,156.34,157.58,155.305,156.38,238400,106.373479008558,107.217172970248,105.669266709889,106.400694942806,350382.974660455,1.21,1.0
2013-06-27,160.1,160.14,156.79,156.79,182000,108.931776827876,108.958992762124,106.679658268848,106.679658268848,267490.358171992,0.0,1.0
2013-06-28,158.92,161.475,158.7,159.89,584900,108.128906767558,109.867324567653,107.979219129193,108.788893173073,859643.464257132,0.0,1.0
2013-07-01,159.15,161.3,158.32,159.74,162800,108.285398389484,109.748254855318,107.720667753837,108.686833419643,239271.59511209,0.0,1.0
2013-07-02,160.72,161.75,158.49,159.15,207500,109.353623808721,110.054434115608,107.836335474391,108.285398389484,304968.402860924,0.0,1.0
2013-07-03,159.29,160.39,157.21,159.68,199800,108.380654159352,109.129092351174,106.965425578453,108.646009518271,293651.503092111,0.0,1.0
2013-07-05,158.54,159.97,154.18,159.45,145300,107.870355392201,108.843325041569,104.903818559162,108.489517896345,213551.368364783,0.0,1.0
2013-07-08,159.66,160.12,158.06,158.48,219800,108.632401551147,108.945384795,107.543764181224,107.829531490829,323046.047946175,0.0,1.0
2013-07-09,162.76,163.479,159.5575,159.95,220600,110.741636455372,111.230842873481,108.562660719636,108.829717074445,324221.829740338,0.0,1.0
2013-07-10,163.01,163.2,160.84,162.26,222000,110.911736044422,111.041011732101,109.435271611465,110.401437277271,326279.447880123,0.0,1.0
2013-07-11,167.68,167.93,164.63,164.65,213100,114.089196367884,114.259295956934,112.013981381469,112.027589348593,313198.875420063,0.0,1.0
2013-07-12,165.89,167.33,165.41,167.33,91700,112.871283310283,113.851056943213,112.544692099306,113.851056943213,134773.988155888,0.0,1.0
2013-07-15,165.96,167.47,165.62,166.12,88700,112.918911195217,113.946312713081,112.687575754109,113.027774932209,130364.806427779,0.0,1.0
2013-07-16,166.61,167.962,165.5,166.18,96000,113.361170126748,114.281068704333,112.605927951364,113.068598833581,141093.815299513,0.0,1.0
2013-07-17,168.51,169.07,166.28,167.04,234800,114.653927003531,115.034950083004,113.136638669202,113.653741419915,345091.956586724,0.0,1.0
2013-07-18,168.65,170.44,167.79,168.36,262700,114.749182773399,115.967095831,114.164040187066,114.551867250101,386097.346658146,0.0,1.0
2013-07-19,168.77,169.87,168.03,168.53,240800,114.830830576144,115.579268767965,114.327335792554,114.667534970655,353910.320042942,0.0,1.0
2013-07-22,169.6,170.74,168.63,168.87,215800,115.395561211791,116.171215337861,114.735574806275,114.898870411764,317167.138975362,0.0,1.0
2013-07-23,167.45,170.225,166.97,169.51,314000,113.932704745957,115.820810184417,113.606113534981,115.334325359733,461494.354208824,0.0,1.0
2013-07-24,163.38,167.96,162.08,167.56,217500,111.163483436217,114.27970790762,110.278965573155,114.00754856514,319665.675287958,0.0,1.0
2013-07-25,164.51,164.74,162.55,163.33,117100,111.932333578725,112.088825200651,110.59875280057,111.129463518407,172105.060120551,0.0,1.0
2013-07-26,166.39,166.59,164.01,164.04,137900,113.211482488384,113.347562159624,111.592134400624,111.61254635131,202675.386768778,0.0,1.0
2013-07-29,163.53,166.78,162.93,165.96,299800,111.265543189647,113.476837847302,110.857304175926,112.918911195217,440624.227362436,0.0,1.0
2013-07-30,164.05,165.0,162.57,164.84,191400,111.619350334872,112.265728773264,110.612360767694,112.156865036271,281305.794253403,0.0,1.0
2013-07-31,161.29,172.16,159.05,171.47,235700,109.741450871756,117.137381003667,108.217358553864,116.667906137888,346414.711105156,0.0,1.0
2013-08-01,160.93,164.28,160.0,162.66,544100,109.496507463523,111.775841956798,108.863736992256,110.673596619752,799678.592754841,0.0,1.0
2013-08-02,158.05,162.12,157.68,160.57,219100,107.536960197662,110.306181507403,107.285212805868,109.25156405529,322017.238876284,0.0,1.0
2013-08-05,158.65,160.05,157.65,158.21,239900,107.945199211383,108.897756910066,107.264800855182,107.645823934655,352587.565524512,0.0,1.0
2013-08-06,157.87,160.06,157.18,158.62,77300,107.414488493546,108.904560893628,106.945013627767,107.924787260697,113609.915860962,0.0,1.0
2013-08-07,157.43,158.5,156.84,157.71,90700,107.115113216817,107.843139457953,106.713678186658,107.305624756554,133304.260913186,0.0,1.0
2013-08-08,156.11,158.125,155.98,157.75,146400,106.216987386631,107.587990074378,106.128535600325,107.332840690802,215168.068331757,0.0,1.0
2013-08-09,157.64,158.65,155.51,155.69,100500,107.25799687162,107.945199211383,105.80874837291,105.931220077027,147707.587891677,0.0,1.0
2013-08-12,156.56,158.42,154.925,157.64,108000,106.523166646922,107.788707589457,105.410715334532,107.25799687162,158730.542211952,0.0,1.0
2013-08-13,154.1,156.438,153.47,155.76,105500,104.849386690666,106.440158047465,104.420735726259,105.978847961961,155056.224105194,0.0,1.0
2013-08-14,152.92,154.6,152.57,154.34,106800,104.046516630348,105.189585868767,103.808377205678,105.012682296154,156966.869520708,0.0,1.0
2013-08-15,150.2,151.6,148.998,151.6,166000,102.19583310148,103.148390800162,101.377994277326,103.148390800162,243974.72228874,0.0,1.0
2013-08-16,144.94,149.73,144.82,149.49,295400,98.6169377478595,101.876045874065,98.5352899451153,101.712750268577,434157.427494541,0.0,1.0
2013-08-19,144.66,145.72,144.08,145.0,231800,98.426426208123,99.1476484656967,98.0317951615261,98.6577616492316,340682.774858614,0.0,1.0
2013-08-20,147.23,148.23,144.98,144.98,224700,100.175049983561,100.855448339763,98.6441536821075,98.6441536821075,330247.711435422,0.0,1.0
2013-08-21,146.1,148.4,145.0062,146.55,237200,99.4061998410533,100.971116060317,98.66198011904,99.7123791013441,348619.301969212,0.0,1.0
2013-08-22,147.35,147.72,144.8425,146.7,158600,100.256697786305,100.5084451781,98.5505989081298,99.8144388547743,233098.740692737,0.0,1.0
2013-08-23,147.35,148.09,145.98,147.38,303200,100.256697786305,100.760192569895,99.3245520383091,100.277109736991,445621.299987628,0.0,1.0
2013-08-26,147.5,148.26,147.12,147.2,198800,100.358757539736,100.875860290449,100.100206164379,100.154638032875,292181.775849406,0.0,1.0
2013-08-27,146.06,148.32,145.68,146.45,206100,99.3789839068053,100.916684191821,99.1204325314487,99.6443392657239,302910.784721141,0.0,1.0
2013-08-28,144.75,146.53,144.39,146.37,132100,98.4876620601812,99.69877113422,98.2427186519486,99.5899073972278,194150.9687611,0.0,1.0
2013-08-29,144.45,145.12,143.5,144.47,318600,98.2835425533207,98.7394094519758,97.6371641149292,98.2971505204447,468255.099525257,0.0,1.0
2013-08-30,143.31,146.0,143.0,144.71,221200,97.5078884272509,99.3381600054332,97.2969649368284,98.4604461259331,325103.66608596,0.0,1.0
2013-09-03,141.49,144.53,139.64,144.53,352900,96.269563418964,98.3379744218168,95.010826459991,98.3379744218168,518666.743949978,0.0,1.0
2013-09-04,143.62,144.41,141.09,141.89,223000,97.7188119176734,98.2563266190726,95.9974040764833,96.5417227614446,327749.175122826,0.0,1.0
2013-09-05,142.11,143.49,141.48,143.38,151600,96.691410399809,97.6303601313672,96.2627594354019,97.555516312185,222810.649993813,0.0,1.0
2013-09-06,144.41,146.005,143.42,143.63,140300,98.2563266190726,99.3415619972142,97.582732246433,97.7256159012354,206202.732151267,0.0,1.0
2013-09-09,148.75,148.89,143.7,144.48,236500,101.209255484988,101.304511254856,97.7732437861695,98.3039545040067,347590.492899318,0.0,1.0
2013-09-10,149.6,149.72,147.54,149.0,146500,101.787594087759,101.869241890503,100.385973473984,101.379355074038,215315.041056027,0.0,1.0
2013-09-11,150.6,150.7485,148.57,149.63,125800,102.467992443961,102.569031599856,101.086783780871,101.808006038445,184891.687132069,0.0,1.0
2013-09-12,149.89,151.6798,149.24,150.5,123100,101.984909611057,103.202686588987,101.542650679526,102.39995260834,180923.423576771,0.0,1.0
2013-09-13,150.7,151.07,149.44,149.44,162500,102.536032279581,102.787779671375,101.678730350767,101.678730350767,238830.676939278,0.0,1.0
2013-09-16,151.9,155.0,151.32,155.0,230100,103.352510307023,105.461745211248,102.957879260426,105.461745211248,338184.238546018,0.0,1.0
2013-09-17,151.3,153.08,150.59,151.72,161800,102.944271293302,104.15538036734,102.461188460399,103.230038602906,237801.867869386,0.0,1.0
2013-09-18,157.18,157.43,149.73,151.78,181200,106.945013627767,107.115113216817,101.876045874065,103.270862504278,266314.57637783,0.0,1.0
2013-09-19,155.74,158.99,155.67,157.18,139800,105.965239994837,108.176534652492,105.917612109903,106.945013627767,205467.868529914,0.0,1.0
2013-09-20,152.49,156.77,152.35,156.1,352400,103.753945337182,106.666050301724,103.658689567313,106.210183403069,517931.880328625,0.0,1.0
2013-09-23,150.75,153.24,150.52,152.75,159400,102.570052197391,104.264244104333,102.413560575464,103.930848909794,234274.522486898,0.0,1.0
2013-09-24,148.66,150.92,148.45,150.92,172200,101.148019632929,102.685719917945,101.005135978127,102.685719917945,253087.031193501,0.0,1.0
2013-09-25,150.35,150.46,147.79,148.62,152700,102.29789285491,102.372736674092,100.556073063034,101.120803698681,224427.349960787,0.0,1.0
2013-09-26,149.84,149.92,148.59,148.9,144900,102.774171704251,102.829043125343,101.916805749698,102.129432506427,211257.513828272,1.21,1.0
2013-09-27,149.59,150.54,148.23,149.52,104700,102.602698513341,103.254296638801,101.669884354786,102.554686019886,152647.768791028,0.0,1.0
2013-09-30,147.7,150.55,147.26,148.88,140300,101.306361190055,103.261155566438,101.004568374053,102.115714651154,204550.926087692,0.0,1.0
2013-10-01,150.12,152.66,147.06,148.14,400800,102.966221678071,104.708389297724,100.867389821324,101.608154006058,584347.905744454,0.0,1.0
2013-10-02,151.47,151.57,148.155,149.42,159600,103.892176908989,103.960766185353,101.618442397513,102.486096743521,232689.435520995,0.0,1.0
2013-10-03,148.31,151.55,147.88,150.6,323300,101.724755775878,103.947048330081,101.429821887511,103.29545020462,471356.481854244,0.0,1.0
2013-10-04,149.11,150.47,147.29,150.28,173800,102.273469986792,103.206284145346,101.025145156962,103.075964520254,253392.380285394,0.0,1.0
2013-10-07,150.26,151.44,147.38,148.85,256500,103.062246664981,103.87160012608,101.08687550569,102.095137868245,373965.164230171,0.0,1.0
2013-10-08,149.83,151.72,149.29,149.29,246900,102.767312776615,104.0636500999,102.396930684248,102.396930684248,359968.80720635,0.0,1.0
2013-10-09,149.18,151.68,148.67,149.77,142700,102.321482480247,104.036214389354,101.971677170789,102.726159210796,208050.015343646,0.0,1.0
2013-10-10,154.28,154.46,149.63,150.35,148000,105.819535574826,105.942996272281,102.630134223886,103.123977013709,215777.170783879,0.0,1.0
2013-10-11,154.9,155.43,153.24,153.4,166600,106.244789088284,106.608312253015,105.106207100637,105.21594994282,242895.11251753,0.0,1.0
2013-10-14,155.06,155.32,153.3,154.23,128600,106.354531930467,106.532864049014,105.147360666456,105.785240936644,187492.865964912,0.0,1.0
2013-10-15,155.64,157.04,153.96,154.67,231700,106.75234973338,107.71259960248,105.60004989046,106.087033752646,337807.908585304,0.0,1.0
2013-10-16,158.43,158.66,155.22,155.94,132500,108.665990543944,108.823745879582,106.46427477265,106.958117562473,193178.886005838,0.0,1.0
2013-10-17,160.69,161.17,157.13,157.5,204500,110.216108189777,110.545336716325,107.774329951208,108.028110273756,298151.563684481,0.0,1.0
2013-10-18,160.05,162.92,158.7803,162.92,219600,109.777136821045,111.7456490527,108.906258779048,111.7456490527,320166.666919865,0.0,1.0
2013-10-21,159.89,160.19,158.06,160.0,259000,109.667393978862,109.873161807955,108.412210221396,109.742842182863,377610.048871791,0.0,1.0
2013-10-22,160.31,162.45,159.04,160.37,254800,109.955468939592,111.423279453788,109.084385129766,109.996622505411,371486.64267387,0.0,1.0
2013-10-23,161.28,161.614,159.22,160.02,175400,110.620784920326,110.849873103383,109.207845827222,109.756560038136,255725.10645603,0.0,1.0
2013-10-24,159.93,160.905,158.07,160.82,232400,109.694829689408,110.36357513396,108.419069149032,110.30527424905,338828.476284957,0.0,1.0
2013-10-25,163.21,164.39,159.47,159.96,283100,111.944557954157,112.753911415255,109.379319018132,109.715406472317,412746.736817001,0.0,1.0
2013-10-28,162.61,163.65,160.72,163.65,184500,111.533022295971,112.24635077016,110.236684972686,112.24635077016,268992.486551526,0.0,1.0
2013-10-29,162.24,162.33,159.88,161.12,232000,111.279241973423,111.340972322151,109.660535051226,110.511042078143,338245.294742298,0.0,1.0
2013-10-30,160.62,162.315,159.955,161.35,264300,110.168095696322,111.330683930696,109.711977008499,110.668797413781,385337.204312022,0.0,1.0
2013-10-31,161.0,163.83,158.33,160.28,390600,110.428734946506,112.369811467615,108.597401267579,109.934892156683,569476.776406644,0.0,1.0
2013-11-01,163.89,164.18,160.37,161.98,276100,112.410965033434,112.60987393489,109.996622505411,111.100909854876,402541.059820467,0.0,1.0
2013-11-04,164.0,165.44,162.28,164.0,260300,112.486413237435,113.47409881708,111.306677683969,112.486413237435,379505.38888543,0.0,1.0
2013-11-05,160.25,163.72,160.04,162.97,260100,109.914315373774,112.294363263615,109.770277893409,111.779943690882,379213.798114101,0.0,1.0
2013-11-06,159.6,161.31,158.81,161.29,265800,109.468485077406,110.641361703235,108.926629794128,110.627643847962,387524.135096994,0.0,1.0
2013-11-07,157.21,160.08,156.739,160.08,289000,107.829201372299,109.797713603954,107.506145880624,109.797713603954,421348.664571226,0.0,1.0
2013-11-08,154.99,157.58,152.575,156.73,236200,106.306519437012,108.082981694847,104.650088412815,107.499972845751,344368.700940219,0.0,1.0
2013-11-11,156.5,156.73,154.848,155.65,235100,107.342217510113,107.499972845751,106.209122664575,106.759208661016,342764.951697906,0.0,1.0
2013-11-12,156.84,157.04,154.17,156.5,272000,107.575421049751,107.71259960248,105.744087370825,107.342217510113,396563.449008213,0.0,1.0
2013-11-13,161.41,161.54,155.7525,155.85,533300,110.7099509796,110.799117038873,106.82951266929,106.896387213745,777526.791750288,0.0,1.0
2013-11-14,159.95,162.55,159.72,161.89,270000,109.708547544681,111.491868730152,109.550792209043,111.039179506148,393647.541294915,0.0,1.0
2013-11-15,159.39,160.16,158.49,159.99,121200,109.324447597041,109.852585025046,108.707144109762,109.735983255227,176704.007425718,0.0,1.0
2013-11-18,157.95,160.59,157.38,159.88,196600,108.336762017395,110.147518913412,107.945803142119,109.660535051226,286633.728216965,0.0,1.0
2013-11-19,154.96,158.33,154.57,157.55,268900,106.285942654103,108.597401267579,106.018444476282,108.062404911938,392043.792052603,0.0,1.0
2013-11-20,153.12,156.83,152.17,154.96,173100,105.023899969,107.568562122115,104.372301843539,106.285942654103,252371.81258574,0.0,1.0
2013-11-21,154.54,154.6,152.51,153.58,99000,105.997867693373,106.039021259191,104.605505383178,105.339410640276,144337.431808136,0.0,1.0
2013-11-22,153.19,155.42,152.15,154.42,186700,105.071912462455,106.601453325379,104.358583988266,105.915560561736,272199.985036151,0.0,1.0
2013-11-25,152.49,153.58,151.895,153.58,166900,104.591787527905,105.339410640276,104.183681333537,105.339410640276,243332.498674524,0.0,1.0
2013-11-26,152.02,152.99,151.26,152.49,176000,104.269417928993,104.934733909726,103.748139428624,104.591787527905,256599.878770019,0.0,1.0
2013-11-27,153.05,153.4222,151.81,151.94,226900,104.975887475545,105.231176762173,104.125380448628,104.214546507901,330809.730073394,0.0,1.0
2013-11-29,151.81,153.73,150.86,153.51,78000,104.125380448628,105.442294554822,103.473782323167,105.291398146821,113720.400818531,0.0,1.0
2013-12-02,152.28,154.12,150.44,151.6,208900,104.44775004754,105.709792732643,103.185707362437,103.981342968263,304566.560653733,0.0,1.0
2013-12-03,154.03,155.29,151.52,151.54,231100,105.648062383915,106.512287266105,103.926471547171,103.940189402444,336933.136271315,0.0,1.0
2013-12-04,150.65,157.19,148.32,153.11,1289500,103.329744842802,107.815483517027,101.731614703514,105.017041041364,1880031.49814738,0.0,1.0
2013-12-05,154.22,154.786,149.63,150.65,736000,105.778382009007,106.166597313229,102.630134223886,103.329744842802,1073054.03849281,0.0,1.0
2013-12-06,153.98,155.87,153.568,155.87,447700,105.613767745733,106.910105069018,105.331179927112,106.910105069018,652725.941621235,0.0,1.0
2013-12-09,154.26,155.511,151.89,153.41,592900,105.805817719553,106.66386956687,104.180251869719,105.222808870456,864420.841606501,0.0,1.0
2013-12-10,152.63,154.95,152.51,154.5,407600,104.687812514815,106.279083726466,104.605505383178,105.970431982827,594261.991969657,0.0,1.0
2013-12-11,148.6,153.02,148.01,153.02,429000,101.923664677334,104.955310692636,101.518987946785,104.955310692636,625462.204501922,0.0,1.0
2013-12-12,146.27,148.96,146.16,148.5,366500,100.325534538046,102.170586072245,100.250086334045,101.85507540097,534340.088461433,0.0,1.0
2013-12-13,145.01,148.79,144.1,147.31,444900,99.4613096558561,102.053984302426,98.837147240941,101.038863012235,648643.670822622,0.0,1.0
2013-12-16,144.72,146.78,144.58,145.34,464600,99.2624007543996,100.675339847504,99.1663757674896,99.6876542678582,677365.361798585,0.0,1.0
2013-12-17,145.51,146.48,144.52,145.01,513400,99.8042560376775,100.469572018411,99.1252222016711,99.4613096558561,748513.510002999,0.0,1.0
2013-12-18,147.7,148.68,144.01,145.96,538600,101.306361190055,101.978536098425,98.7754168922132,100.112907781317,785253.947190528,0.0,1.0
2013-12-19,142.78,147.54,142.54,147.54,1041100,97.9317687929324,101.196618347873,97.7671545296581,101.196618347873,1517875.76015606,0.0,1.0
2013-12-20,142.12,143.0,140.37,142.77,943200,97.4790795689281,98.0826652009338,96.278767232553,97.924909865296,1375142.07759024,0.0,1.0
2013-12-23,144.24,145.95,142.89,143.04,496100,98.933172227851,100.10604885368,98.0072169969331,98.1101009114795,723290.908282992,0.0,1.0
2013-12-24,144.39,145.06,143.63,143.79,129400,99.0360561423975,99.4956042940382,98.5147776420289,98.6245204842117,188659.22905023,0.0,1.0
2013-12-26,145.29,146.17,143.52,143.52,305300,99.6533596296761,100.256945261682,98.4393294380282,98.4393294380282,445113.312434584,0.0,1.0
2013-12-27,144.96,145.39,144.28,145.33,246300,99.4270150176739,99.7219489060404,98.9606079383967,99.6807953402218,359094.034892362,0.0,1.0
2013-12-30,143.77,144.06,137.53,140.92,282300,99.4407328729468,99.6413158355478,95.1247408500826,97.4694865163501,408145.33267626,1.21,1.0
2013-12-31,143.51,144.43,142.55,144.0,348300,99.2608998719941,99.8972320292113,98.5969010992458,99.5998159122511,503567.19578867,0.0,1.0
2014-01-02,146.3,147.54,141.79,141.79,725400,101.190646305294,102.048311386761,98.0712354041533,98.0712354041533,1048773.02275366,0.0,1.0
2014-01-03,148.19,148.19,146.21,146.57,480500,102.497893889142,102.497893889142,101.128396420349,101.377395960129,694700.079174437,0.0,1.0
2014-01-06,148.97,149.59,146.73,148.0,466000,103.037392892,103.466225432734,101.488062422254,102.366477465369,673736.185005802,0.0,1.0
2014-01-07,150.29,150.68,148.33,149.46,436500,103.950391204529,104.220140705958,102.594727043501,103.376308932257,631085.503766164,0.0,1.0
2014-01-08,149.31,151.0,148.98,150.27,356300,103.272559124015,104.441473630208,103.044309545883,103.936557896764,515133.482226539,0.0,1.0
2014-01-09,149.44,149.89,147.17,149.26,328600,103.362475624492,103.673725049217,101.792395193097,103.237975854601,475085.215435419,0.0,1.0
2014-01-10,151.06,151.13,149.77,149.77,270000,104.482973553504,104.531390130684,103.590725202624,103.590725202624,390362.16727804,0.0,1.0
2014-01-13,151.37,152.3,150.53,150.79,673900,104.697389823871,105.340638634971,104.116390897716,104.296223898669,974315.053809891,0.0,1.0
2014-01-14,152.58,152.65,150.9525,152.0,394100,105.534304943689,105.582721520869,104.408619524264,105.133139018487,569784.185645465,0.0,1.0
2014-01-15,152.92,153.87,152.21,152.99,260100,105.769471175704,106.42655329457,105.278388750026,105.817887752884,376048.887811179,0.0,1.0
2014-01-16,153.75,154.1,152.46,152.46,449100,106.343553447976,106.585636333874,105.451305097096,105.451305097096,649302.404905807,0.0,1.0
2014-01-17,153.21,154.52,152.8241,153.79,271900,105.970054138305,106.876135796952,105.703140464968,106.371220063508,393109.160307034,0.0,1.0
2014-01-21,154.45,155.05,153.49,154.38,331100,106.827719219772,107.24271845274,106.163720447024,106.779302642592,478699.679947254,0.0,1.0
2014-01-22,155.15,155.78,154.44,154.84,389700,107.311884991568,107.747634186184,106.820802565889,107.097468721201,563422.728104634,0.0,1.0
2014-01-23,154.64,155.81,154.11,154.65,392400,106.959135643545,107.768384147832,106.592552987757,106.966052297428,567326.349777417,0.0,1.0
2014-01-24,152.58,154.01,152.26,153.67,256200,105.534304943689,106.523386448929,105.31297201944,106.288220216914,370410.323172718,0.0,1.0
2014-01-27,151.48,153.53,151.16,152.81,346800,104.773473016582,106.191387062555,104.552140092332,105.693387982994,501398.517081569,0.0,1.0
2014-01-28,153.12,153.945,151.58,151.58,439700,105.90780425336,106.478428198691,104.84263955541,104.84263955541,635712.018341311,0.0,1.0
2014-01-29,152.94,153.53,152.0,152.16,518800,105.78330448347,106.191387062555,105.133139018487,105.243805480612,750073.675495727,0.0,1.0
2014-01-30,156.37,156.73,150.81,154.75,507200,108.155716765269,108.404716305049,104.310057206435,107.035218836256,733302.560160817,0.0,1.0
2014-01-31,158.37,159.28,155.3,155.52,703000,109.539047541828,110.168463045162,107.41563479981,107.567801185231,1016387.42072763,0.0,1.0
2014-02-03,156.59,157.77,155.32,157.77,707100,108.30788315069,109.12404830886,107.429468107575,109.12404830886,1022315.14252704,0.0,1.0
2014-02-04,159.41,159.79,155.89,157.19,887400,110.258379545638,110.521212393185,107.823717378895,108.722882383658,1282990.32312049,0.0,1.0
2014-02-05,161.17,162.21,159.19,159.58,654600,111.47571062901,112.195042632821,110.106213160217,110.375962661646,946411.387778537,0.0,1.0
2014-02-06,163.6,164.06,161.28,162.21,695000,113.15645752253,113.474623601138,111.551793821721,112.195042632821,1004821.13428976,0.0,1.0
2014-02-07,165.39,166.0,163.54,163.89,596300,114.39453856755,114.816454454401,113.114957599233,113.357040485131,862122.075362572,0.0,1.0
2014-02-10,166.79,167.04,164.57,165.04,462000,115.362870111141,115.535786458211,113.827372949161,114.152455681652,667953.041786868,0.0,1.0
2014-02-11,167.33,169.1,165.7975,166.38,409300,115.736369420812,116.960617158067,114.676392213274,115.079287301947,591760.129877413,0.0,1.0
2014-02-12,166.68,168.07,166.51,167.46,312900,115.286786918431,116.248201808139,115.169203802423,115.826285921289,452386.378301103,0.0,1.0
2014-02-13,166.58,168.99,165.75,166.47,554900,115.217620379603,116.884533965356,114.643538107331,115.141537186892,802266.543046604,0.0,1.0
2014-02-14,166.19,167.36,165.86,166.17,266100,114.947870878174,115.757119382461,114.719621300041,114.934037570408,384723.602639577,0.0,1.0
2014-02-18,166.54,166.85,164.71,166.35,439500,115.189953764071,115.404370034438,113.92420610352,115.058537340298,635422.861180365,0.0,1.0
2014-02-19,165.67,167.86,164.75,164.75,530700,114.588204876268,116.1029520766,113.951872719051,113.951872719051,767278.526572058,0.0,1.0
2014-02-20,164.22,167.09,163.912,165.96,288600,113.585290063263,115.570369727625,113.372257123673,114.788787838869,417253.783246081,0.0,1.0
2014-02-21,165.71,166.25,163.42,164.23,296000,114.615871491799,114.98937080147,113.031957752639,113.592206717146,427952.598201111,0.0,1.0
2014-02-24,166.38,167.53,165.13,165.83,432100,115.079287301947,115.874702498468,114.214705566597,114.698871338393,624724.046225334,0.0,1.0
2014-02-25,166.91,167.64,165.39,165.97,201100,115.445869957735,115.950785691179,114.39453856755,114.795704492752,290747.525331902,0.0,1.0
2014-02-26,166.37,167.93,165.9,167.73,331200,115.072370648064,116.15136865378,114.747287915573,116.013035576124,478844.258527727,0.0,1.0
2014-02-27,165.09,167.02,164.42,166.52,436400,114.187038951066,115.521953150446,113.723623140919,115.176120456306,630940.92518569,0.0,1.0
2014-02-28,167.25,167.51,164.96,165.04,757600,115.68103618975,115.860869190703,114.09712245059,114.152455681652,1095327.32566608,0.0,1.0
2014-03-03,168.56,169.085,166.07,166.92,402700,116.587117848396,116.950242177243,114.86487103158,115.452786611618,582217.943566171,0.0,1.0
2014-03-04,171.8,171.83,168.53,169.84,483800,118.828113706422,118.84886366807,116.566367886748,117.472449545394,699471.172330054,0.0,1.0
2014-03-05,170.55,173.01,168.49,170.69,859200,117.963531971072,119.66502882624,116.538701271217,118.060365125431,1242219.16342701,0.0,1.0
2014-03-06,169.31,171.35,168.35,170.49,358500,117.105866889606,118.516864281696,116.441868116857,117.922032047776,518314.21099695,0.0,1.0
2014-03-07,168.11,169.0,166.41,169.0,426000,116.27586842367,116.891450619239,115.100037263595,116.891450619239,615904.752816463,0.0,1.0
2014-03-10,166.51,168.05,166.01,168.0,251100,115.169203802423,116.234368500374,114.823371108283,116.19978523096,363036.815568576,0.0,1.0
2014-03-11,167.07,167.91,166.25,166.91,206800,115.55653641986,116.137535346014,114.98937080147,115.445869957735,298988.504418882,0.0,1.0
2014-03-12,165.36,166.18,164.411,164.95,320700,115.21070372572,115.78201950375,114.549510221634,114.925045836705,460295.356985665,1.21,1.0
2014-03-13,162.91,165.42,162.84,165.36,387000,113.503723657215,115.252507319234,113.454952798115,115.21070372572,555454.640328819,0.0,1.0
2014-03-14,164.92,165.89,161.95,163.22,290400,114.904144039948,115.579968801764,112.834866160984,113.719708890373,416806.272742865,0.0,1.0
2014-03-17,165.07,166.67,164.37,166.07,159500,115.008653023734,116.123415517451,114.520944432732,115.705379582307,228927.68768074,0.0,1.0
2014-03-18,165.7,166.28,164.538,165.09,194500,115.447590755635,115.851692159608,114.637994494572,115.022587554905,279162.603472753,0.0,1.0
2014-03-19,163.15,170.04,162.49,166.71,646600,113.670938031272,118.471384019844,113.211098502614,116.151284579794,928054.187174719,0.0,1.0
2014-03-20,165.06,165.24,161.1,162.9,285500,115.001685758148,115.127096538691,112.242648586197,113.496756391629,409773.384531984,0.0,1.0
2014-03-21,166.18,167.73,164.01,166.14,475600,115.78201950375,116.861945669539,114.270122871646,115.754150441407,682620.741448029,0.0,1.0
2014-03-24,166.2,167.1395,164.19,166.3,310200,115.795954034922,116.450528636701,114.395533652189,115.865626690779,445224.882248061,0.0,1.0
2014-03-25,169.44,169.63,166.67,166.68,398300,118.0533480847,118.185726130829,116.123415517451,116.130382783037,571673.341713098,0.0,1.0
2014-03-26,165.31,167.76,164.75,166.25,854600,115.175867397791,116.882847466296,114.78570052499,115.83079036285,1226593.11531011,0.0,1.0
2014-03-27,167.61,168.36,164.45,167.86,1107800,116.77833848251,117.300883401441,114.576682557418,116.952520122154,1590006.84898261,0.0,1.0
2014-03-28,167.7,169.34,167.09,168.43,511300,116.841043872782,117.983675428843,116.416040672052,117.349654260541,733860.35555588,0.0,1.0
2014-03-31,170.05,171.7,166.95,168.17,1024500,118.47835128543,119.627950107076,116.318498953852,117.168505355312,1470447.74939761,0.0,1.0
2014-04-01,174.0,174.0,170.05,170.72,18953500,121.230421191795,121.230421191795,118.47835128543,118.945158079674,27203642.184683,0.0,1.0
2014-04-02,172.3,174.0,170.26,171.61,2081800,120.04598604222,121.230421191795,118.62466386273,119.565244716804,2987972.79130889,0.0,1.0
2014-04-03,168.84,172.98,167.62,171.8,1542900,117.635312149556,120.51976010205,116.785305748096,119.697622762933,2214498.61644273,0.0,1.0
2014-04-04,170.12,171.51,168.04,170.44,1042700,118.52712214453,119.495572060947,117.077930902697,118.750074643273,1496569.90560946,0.0,1.0
2014-04-07,168.56,172.16,168.295,171.63,1026300,117.440228713155,119.94844432402,117.255596175133,119.579179247976,1473031.25935263,0.0,1.0
2014-04-08,169.61,169.88,167.236,169.05,593100,118.171791599657,118.359907770472,116.517762749604,117.781624726856,851266.530178358,0.0,1.0
2014-04-09,169.02,169.99,167.62,169.94,403900,117.760722930099,118.436547691915,116.785305748096,118.401711363987,579710.92823982,0.0,1.0
2014-04-10,167.16,169.33,166.38,168.89,1018400,116.464811531152,117.976708163257,115.921364815465,117.670148477484,1461692.52121672,0.0,1.0
2014-04-11,164.82,167.47,164.82,166.83,566500,114.83447138409,116.68079676431,114.83447138409,116.234891766823,813087.994176427,0.0,1.0
2014-04-14,166.03,166.28,164.76,165.53,438300,115.677510519964,115.851692159608,114.792667790576,115.329147240677,629084.674046827,0.0,1.0
2014-04-15,167.09,167.68,165.69,166.23,497500,116.416040672052,116.82710934161,115.440623490049,115.816855831679,714053.445900745,0.0,1.0
2014-04-16,168.33,168.78,166.426,167.43,405900,117.279981604683,117.593508556041,115.953414237159,116.652927701967,582581.494856508,0.0,1.0
2014-04-17,167.89,168.0965,166.56,167.61,336900,116.973421918911,117.117295953256,116.046775596008,116.77833848251,483546.946580825,0.0,1.0
2014-04-21,169.62,169.66,167.21,167.88,557500,118.178758865243,118.206627927586,116.499647859081,116.966454653325,800170.444401338,0.0,1.0
2014-04-22,170.39,170.5,167.68,169.2,302200,118.715238315345,118.791878236788,116.82710934161,117.886133710642,433742.615781315,0.0,1.0
2014-04-23,168.79,171.27,168.61,170.63,552500,117.600475821627,119.328357686889,117.475065041084,118.882452689402,792994.027859621,0.0,1.0
2014-04-24,170.67,170.71,168.5,168.66,224300,118.910321751745,118.938190814088,117.398425119641,117.509901369013,321934.046061382,0.0,1.0
2014-04-25,169.92,170.73,169.25,170.6,355600,118.387776832815,118.95212534526,117.920970038571,118.861550892645,510386.744446844,0.0,1.0
2014-04-28,172.89,173.14,170.11,170.11,417800,120.457054711779,120.631236351422,118.520154878944,118.520154878944,599661.366225789,0.0,1.0
2014-04-29,172.56,173.85,171.6,172.93,269100,120.227134947449,121.125912208009,119.558277451219,120.484923774122,386234.738275157,0.0,1.0
2014-04-30,173.26,173.26,171.57,172.56,389100,120.714843538451,120.714843538451,119.537375654462,120.227134947449,558468.73527634,0.0,1.0
2014-05-01,174.69,175.484,171.95,173.7,415400,121.711162517211,122.264363404718,119.802131746719,121.021403224223,596216.686285767,0.0,1.0
2014-05-02,175.85,176.56,174.4,174.58,399800,122.519365325156,123.014041181743,121.509111815225,121.634522595768,573826.266675614,0.0,1.0
2014-05-05,177.31,177.45,174.24,174.24,278400,123.536586100674,123.634127818874,121.397635565853,121.397635565853,399582.873042747,0.0,1.0
2014-05-06,176.48,177.5,175.446,176.29,458700,122.958303057058,123.668964146803,122.237887795493,122.825925010929,658364.453537026,0.0,1.0
2014-05-07,179.61,179.87,176.58,176.58,417400,125.139057185393,125.320206090622,123.027975712915,123.027975712915,599087.252902452,0.0,1.0
2014-05-08,180.02,180.9,178.1,179.12,358400,125.424715074408,126.037834445953,124.087000081947,124.797661171692,514405.537710204,0.0,1.0
2014-05-09,180.34,180.97,179.044,179.63,439100,125.647667573151,126.086605305053,124.74470995324,125.152991716564,630232.900693503,0.0,1.0
2014-05-12,180.64,181.17,179.178,180.53,629100,125.856685540724,126.225950616767,124.838071312089,125.78004561928,902936.729278706,0.0,1.0
2014-05-13,179.27,181.69,178.88,180.56,286800,124.902170155478,126.588248427226,124.630446797634,125.800947416038,411639.25283283,0.0,1.0
2014-05-14,179.47,180.44,178.52,179.53,275400,125.041515467192,125.717340229009,124.379625236548,125.083319060707,395277.02311772,0.0,1.0
2014-05-15,179.43,180.07,177.735,179.42,402600,125.01364640485,125.459551402337,123.832694888067,125.006679139264,577845.059938972,0.0,1.0
2014-05-16,181.06,181.09,178.3,179.2,362500,126.149310695324,126.170212492082,124.226345393661,124.853399296378,520290.199274413,0.0,1.0
2014-05-19,179.28,180.6,179.01,180.6,366800,124.909137421064,125.828816478381,124.721021250249,125.828816478381,526461.917500285,0.0,1.0
2014-05-20,179.19,180.43,178.55,179.17,455600,124.846432030792,125.710372963423,124.400527033305,124.83249749962,653915.075281163,0.0,1.0
2014-05-21,178.61,179.845,178.096,179.64,226700,124.442330626819,125.302787926658,124.084213175712,125.15995898215,325378.726001405,0.0,1.0
2014-05-22,178.62,179.7,178.07,179.01,259400,124.449297892405,125.201762575664,124.06609828519,124.721021250249,372312.490184227,0.0,1.0
2014-05-23,179.62,180.23,178.78,178.93,172300,125.146024450979,125.571027651708,124.560774141777,124.665283125563,247299.314027533,0.0,1.0
2014-05-27,179.57,180.35,178.67,179.35,333100,125.11118812305,125.654634838737,124.484134220334,124.957908280164,478092.870009121,0.0,1.0
2014-05-28,178.93,180.03,177.782,179.75,354800,124.665283125563,125.431682339994,123.86544103632,125.236598903593,509238.517800168,0.0,1.0
2014-05-29,179.53,179.79,178.88,179.31,189500,125.083319060707,125.264467965936,124.630446797634,124.930039217821,271986.186931037,0.0,1.0
2014-05-30,180.96,181.33,179.29,179.67,715200,126.079638039467,126.337426866139,124.916104686649,125.180860778907,1026514.62212706,0.0,1.0
2014-06-02,181.41,181.48,180.04,180.77,443600,126.393164990825,126.441935849925,125.438649605579,125.947259993338,636691.675581046,0.0,1.0
2014-06-03,180.99,181.54,180.27,180.92,324100,126.100539836224,126.48373944344,125.598896714051,126.051768977124,465175.320234034,0.0,1.0
2014-06-04,182.0,182.38,179.93,180.81,390800,126.804233660384,127.068989752641,125.362009684136,125.975129055681,560908.716900522,0.0,1.0
2014-06-05,185.25,185.4,181.23,181.45,433000,129.068594975748,129.173103959534,126.267754210282,126.421034053168,621477.672512605,0.0,1.0
2014-06-06,184.53,185.99,183.9,185.99,309700,128.566951853575,129.584172629092,128.128014121673,129.584172629092,444507.240593889,0.0,1.0
2014-06-09,181.81,185.39,180.75,184.32,360400,126.671855614255,129.166136693948,125.933325462167,128.420639276274,517276.104326889,0.0,1.0
2014-06-10,179.48,182.11,179.17,181.08,376600,125.048482732778,126.880873581827,124.83249749962,126.163245226496,540527.693922052,0.0,1.0
2014-06-11,179.16,180.27,178.2,179.36,329300,124.825530234035,125.598896714051,124.156672737804,124.964875545749,472638.793437416,0.0,1.0
2014-06-12,179.3,184.26,178.4,184.26,509100,124.923071952235,128.37883568276,124.296018049519,128.37883568276,730702.732277525,0.0,1.0
2014-06-13,179.38,180.28,177.85,180.28,417300,124.978810076921,125.605863979637,123.912818442303,125.605863979637,598943.724571619,0.0,1.0
2014-06-16,178.09,180.14,177.62,179.53,371900,124.080032816361,125.508322261437,123.752571333831,125.083319060707,533781.862372838,0.0,1.0
2014-06-17,179.21,179.71,176.83,177.54,445700,124.860366561963,125.20872984125,123.202157352558,123.696833209146,639705.770528568,0.0,1.0
2014-06-18,181.31,181.79,178.38,179.13,496200,126.323492334968,126.657921083083,124.282083518347,124.804628437277,712187.577599897,0.0,1.0
2014-06-19,183.08,183.45,180.84,181.78,570800,127.556698343643,127.814487170315,125.996030852438,126.650953817497,819259.712402301,0.0,1.0
2014-06-20,183.78,184.02,181.57,183.12,696000,128.044406934644,128.211621308702,126.504641240197,127.584567405986,998957.182606874,0.0,1.0
2014-06-23,183.93,184.97,183.0775,183.78,379300,128.14891591843,128.873511539347,127.554956527246,128.044406934644,544402.958854579,0.0,1.0
2014-06-24,184.61,184.75,183.34,183.7,317300,128.62268997826,128.720231696461,127.737847248872,127.988668809959,455415.3937373,0.0,1.0
2014-06-25,184.85,185.1314,184.31,184.31,428500,128.789904352318,128.985963205901,128.413672010688,128.413672010688,615018.897625064,0.0,1.0
2014-06-26,183.7,183.85,182.48,183.63,392800,128.894413336104,128.999661904424,128.0383916471,128.845297337555,559817.591254658,1.3,1.0
2014-06-27,184.52,184.87,183.09,183.75,538200,129.469772176254,129.715352169002,128.466402491602,128.929496192211,767041.312661043,0.0,1.0
2014-06-30,184.91,185.6575,183.355,184.55,819600,129.743418453887,130.267907152682,128.652341628968,129.490821889918,1168091.89865661,0.0,1.0
2014-07-01,185.7,186.5,184.27,185.03,424600,130.297727580373,130.859053278081,129.294357895721,129.827617308543,605138.872827718,0.0,1.0
2014-07-02,185.44,185.44,183.78,185.33,482400,130.115296728618,130.115296728618,128.950545905875,130.038114445183,687515.290278124,0.0,1.0
2014-07-03,184.78,185.19,183.62,185.19,353600,129.652203028009,129.939882448085,128.838280766333,129.939882448085,503949.847931893,0.0,1.0
2014-07-07,185.8,185.86,184.65,184.91,378800,130.367893292587,130.409992719915,129.560987602132,129.743418453887,539864.825782239,0.0,1.0
2014-07-08,186.5,186.8,185.78,185.87,321100,130.859053278081,131.069550414721,130.353860150144,130.417009291136,457630.928085209,0.0,1.0
2014-07-09,186.59,186.91,185.23,186.91,346400,130.922202419073,131.146732698156,129.96794873297,131.146732698156,493688.425688933,0.0,1.0
2014-07-10,187.46,187.915,185.9,186.13,308900,131.53264411533,131.851898105901,130.4380590048,130.599440142891,440243.518173532,0.0,1.0
2014-07-11,187.6,187.94,186.69,187.54,247100,131.630876112429,131.869439533954,130.992368131286,131.588776685101,352166.31058815,0.0,1.0
2014-07-14,189.11,189.18,186.9,187.77,350700,132.690378366852,132.739494365401,131.139716126935,131.750157823192,499816.775084032,0.0,1.0
2014-07-15,189.5,189.835,188.59,189.11,215200,132.964024644484,133.199079780399,132.325516663342,132.690378366852,306702.509261717,0.0,1.0
2014-07-16,189.53,190.05,188.96,190.0,236200,132.985074358148,133.349936061658,132.585129798532,133.314853205551,336631.657470342,0.0,1.0
2014-07-17,189.07,189.93,188.69,188.69,280500,132.662312081966,133.265737207002,132.395682375555,132.395682375555,399767.908215203,0.0,1.0
2014-07-18,191.1,191.22,189.27,189.45,289500,134.086676039899,134.170874894555,132.802643506393,132.928941788377,412594.686018899,0.0,1.0
2014-07-21,190.19,191.02,190.03,191.02,146300,133.448168058757,134.030543470129,133.335902919215,134.030543470129,208506.399186752,0.0,1.0
2014-07-22,191.33,191.69,190.59,190.96,224600,134.24805717799,134.500653741959,133.728830907611,133.9884440428,320099.366078911,0.0,1.0
2014-07-23,191.52,191.95,190.73,191.79,214200,134.381372031196,134.683084593714,133.82706290471,134.570819454172,305277.311727972,0.0,1.0
2014-07-24,192.27,192.58,190.64,191.99,308100,134.907614872797,135.125128580658,133.763913763717,134.711150878599,439103.360146536,0.0,1.0
2014-07-25,190.78,192.55,190.6075,191.98,239900,133.862145760816,135.104078866994,133.741109907248,134.704134307378,341904.888345195,0.0,1.0
2014-07-28,193.02,193.5,189.79,190.78,194000,135.433857714398,135.770653133022,133.167505209903,133.862145760816,276488.321546342,0.0,1.0
2014-07-29,192.12,193.49,191.765,192.77,197400,134.802366304476,135.763636561801,134.553278026119,135.258443433864,281333.993161074,0.0,1.0
2014-07-30,193.3,193.92,191.95,191.95,276800,135.630321708595,136.065349124319,134.683084593714,134.683084593714,394494.67734035,0.0,1.0
2014-07-31,189.57,192.68,189.55,191.01,324600,133.013140643034,135.195294292872,132.999107500591,134.023526898907,462619.119453312,0.0,1.0
2014-08-01,189.75,191.84,189.01,189.62,68378,133.139438925018,134.605902310279,132.620212654638,133.04822349914,97452.1569623495,0.0,1.0
2014-08-04,191.18,191.64,188.44,189.91,61972,134.14280860967,134.465570885852,132.220268095022,133.251704064559,88322.3415611854,0.0,1.0
2014-08-05,188.86,191.48,188.63,190.3,300200,132.514964086318,134.35330574631,132.353582948227,133.525350342192,427844.29962996,0.0,1.0
2014-08-06,188.34,189.38,187.91,188.75,295200,132.150102382808,132.879825789828,131.84838982029,132.437781802883,420718.31196124,0.0,1.0
2014-08-07,187.77,189.97,186.96,189.36,363100,131.750157823192,133.293803491887,131.181815554263,132.865792647385,517489.224502457,0.0,1.0
2014-08-08,187.55,188.84,186.195,188.4,400000,131.595793256322,132.500930943875,130.64504785583,132.192201810136,570079.013497614,0.0,1.0
2014-08-11,188.28,189.075,187.53,187.69,270100,132.10800295548,132.665820367577,131.581760113879,131.694025253421,384945.853864264,0.0,1.0
2014-08-12,187.93,188.86,187.64,188.04,307800,131.862422962733,132.514964086318,131.658942397314,131.939605246168,438675.800886414,0.0,1.0
2014-08-13,190.9,191.65,187.92,188.55,389600,133.946344615472,134.472587457073,131.855406391512,132.297450378456,555256.959146678,0.0,1.0
2014-08-14,189.74,191.18,189.14,191.0,267200,133.132422353796,134.14280860967,132.711428080516,134.016510327686,380812.781016408,0.0,1.0
2014-08-15,189.91,190.17,189.08,190.0,425600,133.251704064559,133.434134916314,132.669328653188,133.314853205551,606564.070361463,0.0,1.0
2014-08-18,191.65,191.8,190.08,190.64,302800,134.472587457073,134.577836025393,133.370985775322,133.763913763717,431549.813217695,0.0,1.0
2014-08-19,192.24,192.75,190.912,191.76,239700,134.886565159133,135.244410291421,133.954764500938,134.549769740508,341619.848838444,0.0,1.0
2014-08-20,193.33,193.8,190.77,192.23,274300,135.651371422259,135.981150269662,133.855129189595,134.879548587911,390931.68350599,0.0,1.0
2014-08-21,193.47,194.94,193.13,193.25,267300,135.749603419358,136.781039388896,135.511039997832,135.595238852488,380955.300769781,0.0,1.0
2014-08-22,191.81,193.45,191.188,193.01,191600,134.584852596615,135.735570276915,134.148421866647,135.426841143176,273067.847465357,0.0,1.0
2014-08-25,191.69,192.97,190.785,192.5,156800,134.500653741959,135.398774858291,133.865654046427,135.068996010888,223470.973291064,0.0,1.0
2014-08-26,191.94,192.93,190.93,191.79,164100,134.676068022492,135.370708573405,133.967394329136,134.570819454172,233874.915287397,0.0,1.0
2014-08-27,192.96,192.96,191.83,191.83,382400,135.391758287069,135.391758287069,134.598885739057,134.598885739057,544995.536903721,0.0,1.0
2014-08-28,192.27,193.68,192.04,192.62,234900,134.907614872797,135.896951415006,134.746233734706,135.153194865544,334778.900676473,0.0,1.0
2014-08-29,193.45,193.78,192.38,193.03,346600,135.735570276915,135.96711712722,134.984797156231,135.440874285619,493973.465195684,0.0,1.0
2014-09-02,193.07,194.19,192.58,193.34,347200,135.468940570504,136.254796547295,135.125128580658,135.658387993481,494828.58371593,0.0,1.0
2014-09-03,193.99,194.46,193.12,193.87,246300,136.114465122868,136.444243970271,135.504023426611,136.030266268212,351026.152561156,0.0,1.0
2014-09-04,193.91,194.87,192.224,193.43,437700,136.058332553097,136.731923390346,134.875338645178,135.721537134473,623808.960519766,0.0,1.0
2014-09-05,195.51,195.64,193.8,194.04,433900,137.180983948512,137.27219937439,135.981150269662,136.149547978975,618393.209891539,0.0,1.0
2014-09-08,195.29,196.08,195.03,195.83,284600,137.026619381643,137.580928508129,136.844188529888,137.405514227595,405611.218103552,0.0,1.0
2014-09-09,194.41,195.71,193.745,194.8,219100,136.409161114164,137.321315372939,135.942559127945,136.682807391797,312260.779643319,0.0,1.0
2014-09-10,189.95,194.42,189.76,194.42,465800,133.279770349445,136.416177685386,133.146455496239,136.416177685386,663857.01121797,0.0,1.0
2014-09-11,189.36,191.03,188.63,190.11,291800,132.865792647385,134.03756004135,132.353582948227,133.392035488986,415872.640346511,0.0,1.0
2014-09-12,183.16,188.74,181.62,188.74,549800,128.515518490152,132.430765231662,127.434966522064,132.430765231662,783573.604052468,0.0,1.0
2014-09-15,182.34,184.87,181.425,183.63,342900,127.940159650001,129.715352169002,127.298143383248,128.845297337555,488700.234320831,0.0,1.0
2014-09-16,183.2,183.6,181.72,182.55,334400,128.543584775037,128.824247623891,127.505132234278,128.08750764565,476586.055284005,0.0,1.0
2014-09-17,183.34,184.81,182.86,184.27,409400,128.641816772136,129.673252741673,128.305021353511,129.294357895721,583475.870314807,0.0,1.0
2014-09-18,181.17,184.07,181.0,183.52,277400,127.119220817104,129.154026471294,126.999939106341,128.76811505412,395349.795860595,0.0,1.0
2014-09-19,182.67,182.77,180.66,181.6,1053500,128.171706500306,128.241872212519,126.761375684815,127.420933379622,1501445.60179934,0.0,1.0
2014-09-22,181.41,182.6,181.08,182.2,339496,127.287618526416,128.122590501756,127.056071676112,127.841927652902,483848.861915966,0.0,1.0
2014-09-23,180.88,182.68,180.84,181.36,300982,126.915740251685,128.178723071527,126.8876739668,127.252535670309,428958.804101347,0.0,1.0
2014-09-24,180.4,182.81,179.46,180.91,353255,126.57894483306,128.269938497404,125.919387138254,126.936789965349,503458.154782751,0.0,1.0
2014-09-25,179.83,181.0,179.03,180.36,251344,126.179000273444,126.999939106341,125.617674575736,126.550878548175,358214.84892136,0.0,1.0
2014-09-26,180.54,180.98,177.68,178.32,256184,127.589331088934,127.90028326396,125.568141951267,126.020436024032,362502.561658241,1.3,1.0
2014-09-29,179.82,179.91,178.07,179.16,254439,127.080500257074,127.144104111056,125.843758651858,126.614071994535,360033.371661622,0.0,1.0
2014-09-30,178.75,180.65,178.27,180.04,330435,126.324321104171,127.66706913269,125.985100549597,127.235976344587,467568.364775085,0.0,1.0
2014-10-01,179.25,180.39,178.3,178.75,326273,126.677675848518,127.48332466563,126.006301834258,126.324321104171,461679.099006648,0.0,1.0
2014-10-02,178.63,179.53,177.41,179.01,404159,126.239515965527,126.875554505352,125.37733038932,126.508065571231,571888.458362869,0.0,1.0
2014-10-03,179.95,180.31,178.306,179.52,220616,127.172372490604,127.426787906534,126.01054209119,126.868487410465,312173.535985052,0.0,1.0
2014-10-06,180.28,181.88,179.94,180.67,230968,127.405586621873,128.536321803785,127.165305395717,127.681203322464,326821.704950664,0.0,1.0
2014-10-07,176.74,180.3,176.7,179.8,495420,124.903835031894,127.419720811647,124.875566652347,127.0663660673,701023.557664515,0.0,1.0
2014-10-08,181.25,181.36,176.87,177.22,435754,128.091094825907,128.168832869664,124.995707265425,125.243055586468,616595.654891895,0.0,1.0
2014-10-09,181.55,183.82,181.23,181.46,420451,128.303107672516,129.907338211853,128.076960636133,128.239503818533,594941.778377137,0.0,1.0
2014-10-10,182.13,183.82,182.03,182.07,367377,128.712999175959,129.907338211853,128.642328227089,128.670596606637,519841.612256499,0.0,1.0
2014-10-13,183.75,184.77,181.96,181.96,311775,129.857868547644,130.578712226112,128.59285856288,128.59285856288,441164.304410103,0.0,1.0
2014-10-14,186.97,188.04,183.04,183.99,508817,132.133473101241,132.889652254144,129.356104810671,130.027478824931,719980.427799006,0.0,1.0
2014-10-15,187.45,188.76,184.66,186.01,479605,132.472693655814,133.398483086004,130.500974182356,131.455031992094,678645.196749605,0.0,1.0
2014-10-16,187.53,187.87,183.841,185.7,393911,132.52923041491,132.769511641066,129.922179111115,131.235952050598,557387.450291037,0.0,1.0
2014-10-17,186.71,188.6,185.21,187.87,322359,131.94972863418,133.285409567813,130.889664401138,132.769511641066,456140.755369535,0.0,1.0
2014-10-20,189.65,189.84,186.28,186.74,289934,134.027454530942,134.161729333794,131.645843554041,131.970929918841,410259.101707447,0.0,1.0
2014-10-21,191.88,192.03,189.515,190.14,254834,135.603416690731,135.709423114036,133.932048749969,134.373742180403,360592.300056274,0.0,1.0
2014-10-22,192.96,193.52,191.44,192.0,275804,136.366662938522,136.762420252191,135.292464515706,135.688221829375,390265.030273511,0.0,1.0
2014-10-23,194.29,194.47,192.28,193.2,357336,137.306586558486,137.433794266451,135.886100486209,136.536273215808,505633.510963638,0.0,1.0
2014-10-24,194.11,194.68,192.37,194.06,251217,137.179378850521,137.582203259077,135.949704340192,137.144043376086,355474.213971591,0.0,1.0
2014-10-27,195.12,195.2,193.81,194.35,259518,137.893155434102,137.949692193198,136.967366003912,137.348989127807,367220.200310806,0.0,1.0
2014-10-28,195.84,195.84,194.3,195.14,221062,138.401986265962,138.401986265962,137.313653653373,137.907289623876,312804.629817999,0.0,1.0
2014-10-29,195.8,196.83,194.39,195.42,331950,138.373717886415,139.10162865977,137.377257507355,138.105168280711,469712.102795072,0.0,1.0
2014-10-30,196.76,196.76,194.01,194.76,261248,139.052158995561,139.052158995561,137.108707901651,137.638740018172,369668.165178514,0.0,1.0
2014-10-31,201.76,201.76,196.76,199.1,557887,142.585706439035,142.585706439035,139.052158995561,140.705859199107,789414.899509066,0.0,1.0
2014-11-03,203.58,203.74,200.62,201.38,511495,143.871917708459,143.98499122665,141.780057621923,142.317156833331,723769.820813875,0.0,1.0
2014-11-04,204.56,204.79,201.995,203.66,300083,144.56449300738,144.72703618978,142.751783168878,143.928454467555,424620.023928464,0.0,1.0
2014-11-05,202.68,205.21,201.42,204.88,412729,143.235879168634,145.023854175031,142.345425212879,144.790640043762,584015.08201388,0.0,1.0
2014-11-06,201.36,204.13,201.06,202.92,276239,142.303022643557,144.260607927241,142.091009796948,143.40548944592,390880.559011924,0.0,1.0
2014-11-07,200.54,201.77,199.93,201.35,481080,141.723520862827,142.592773533922,141.292428074723,142.29595554867,680732.33442583,0.0,1.0
2014-11-10,202.88,203.205,200.095,200.51,423106,143.377221066373,143.606901650198,141.409035140358,141.702319578166,598698.626194342,0.0,1.0
2014-11-11,202.33,203.02,200.79,202.7,226188,142.988530847591,143.47616039479,141.900198235001,143.250013358408,320057.9638711,0.0,1.0
2014-11-12,200.44,203.53,199.87,201.91,254026,141.652849913958,143.836582234024,141.250025505402,142.691712862339,359448.973112279,0.0,1.0
2014-11-13,200.52,202.588,200.02,201.25,467718,141.709386673053,143.170861895674,141.356031928706,142.2252845998,661824.989592127,0.0,1.0
2014-11-14,199.07,201.96,198.49,200.89,256573,140.684657914446,142.727048336774,140.274766411003,141.97086918387,363053.000001327,0.0,1.0
2014-11-17,200.52,201.2,198.8,199.56,261571,141.709386673053,142.189949125366,140.493846352499,141.030945563906,370125.212954392,0.0,1.0
2014-11-18,201.21,202.04,200.29,200.49,221108,142.197016220253,142.783585095869,141.546843490654,141.688185388392,312869.720213324,0.0,1.0
2014-11-19,197.86,201.69,197.76,201.69,308564,139.829539433126,142.536236774826,139.758868484256,142.536236774826,436620.711814606,0.0,1.0
2014-11-20,197.85,198.95,196.84,198.5,372010,139.822472338239,140.599852775803,139.108695754657,140.28183350589,526397.347072736,0.0,1.0
2014-11-21,200.37,200.6,199.19,199.52,911225,141.603380249749,141.765923432149,140.769463053089,141.002677184359,1289391.20611369,0.0,1.0
2014-11-24,200.6,202.47,200.205,200.8,350962,141.765923432149,143.087470176008,141.486773184115,141.907265329888,496614.246185161,0.0,1.0
2014-11-25,200.13,200.84,199.93,200.3,417062,141.433769972462,141.935533709436,141.292428074723,141.553910585541,590146.314251904,0.0,1.0
2014-11-26,202.21,202.46,200.63,200.87,265680,142.903725708947,143.080403081121,141.78712471681,141.956734994096,375939.483267345,0.0,1.0
2014-11-28,202.41,205.14,201.9,203.27,193825,143.045067606686,144.974384510823,142.684645767452,143.652837766964,274264.040741844,0.0,1.0
2014-12-01,201.53,203.72,201.27,202.03,298406,142.423163256635,143.970857036876,142.239418789574,142.776518000982,422247.054516242,0.0,1.0
2014-12-02,203.24,203.575,199.3,201.31,246918,143.631636482303,143.868384161016,140.847201096846,142.267687169122,349391.092025768,0.0,1.0
2014-12-03,202.29,203.35,201.33,202.85,205641,142.960262468043,143.709374526059,142.281821358896,143.356019781712,290983.782289145,0.0,1.0
2014-12-04,203.22,203.41,201.13,202.26,288248,143.617502292529,143.751777095381,142.140479461157,142.939061183382,407873.397217877,0.0,1.0
2014-12-05,202.03,202.67,199.82,200.5,321187,142.776518000982,143.228812073747,141.214690030967,141.695252483279,454482.365297308,0.0,1.0
2014-12-08,203.75,205.4,201.59,202.64,198541,143.992058321537,145.158128977883,142.465565825957,143.207610789086,280937.221271386,0.0,1.0
2014-12-09,205.28,205.82,202.16,202.66,304117,145.07332383924,145.454946963135,142.868390234513,143.22174497886,430328.168596865,0.0,1.0
2014-12-10,205.63,206.36,203.95,205.3,291125,145.320672160283,145.83657008703,144.133400219276,145.087458029014,411944.37694296,0.0,1.0
2014-12-11,205.93,207.044,204.78,206.55,307283,145.532685006891,146.319959377297,144.719969094893,145.970844889882,434808.08580563,0.0,1.0
2014-12-12,203.82,206.88,203.81,205.51,383653,144.041527985746,146.204059021151,144.034460890859,145.23586702164,542872.292133267,0.0,1.0
2014-12-15,201.44,204.65,200.68,203.92,482942,142.359559402652,144.628096861362,141.822460191244,144.112198934615,683367.080427953,0.0,1.0
2014-12-16,201.68,203.67,199.8301,201.58,317564,142.529169679939,143.935521562441,141.221827796803,142.45849873107,449355.789161063,0.0,1.0
2014-12-17,204.97,205.08,201.43,201.84,474407,144.854243897745,144.931981941501,142.352492307765,142.64224319813,671289.982077727,0.0,1.0
2014-12-18,208.25,208.25,204.8,204.86,454213,147.172251020663,147.172251020663,144.734103284666,144.776505853988,642715.298529473,0.0,1.0
2014-12-19,208.16,209.51,207.74,208.25,635944,147.108647166681,148.062704976418,146.811829181429,147.172251020663,899866.225334867,0.0,1.0
2014-12-22,212.86,213.21,207.94,208.89,451407,150.430181763545,150.677530084589,146.953171079168,147.624545093428,638744.784414569,0.0,1.0
2014-12-23,212.58,214.43,212.31,213.61,356702,150.232303106711,151.539715660796,150.041491544763,150.960213880066,504736.395515012,0.0,1.0
2014-12-24,210.72,213.57,210.56,212.65,122273,148.917823457739,150.931945500519,148.804749939548,150.28177277092,173017.34582034,0.0,1.0
2014-12-26,211.53,212.29,210.57,210.57,136162,149.490258143582,150.027357354989,148.811817034435,148.811817034435,192670.400183108,0.0,1.0
2014-12-29,211.5,213.19,209.8325,211.39,370006,149.469056858921,150.663395894815,148.290618786522,149.391318815164,523561.669850259,0.0,1.0
2014-12-30,209.97,211.59,208.994,209.85,212501,149.306513676521,150.458471347407,148.612494734061,149.221183478678,298840.511852474,1.3,1.0
2014-12-31,206.6,211.907,206.35,211.16,251578,146.910157287085,150.68388528671,146.732386041578,150.152704805135,353794.562335339,0.0,1.0
2015-01-02,210.35,210.69,207.26,207.82,258804,149.576725969692,149.818494863581,147.379473375224,147.77768096516,363956.498225739,0.0,1.0
2015-01-05,211.19,212.215,209.29,209.66,350671,150.174037354596,150.902899461175,148.822975888742,149.086077332092,493149.214035787,0.0,1.0
2015-01-06,214.23,214.57,210.59,210.59,470381,152.335735699962,152.577504593852,149.747386365379,149.747386365379,661497.587332196,0.0,1.0
2015-01-07,217.46,217.69,213.53,214.22,620575,154.632540191914,154.796089737781,151.837976212542,152.328624850142,872715.66083383,0.0,1.0
2015-01-08,218.86,219.12,216.25,218.205,379765,155.628059166754,155.812941262082,153.77212736366,155.162298503526,534064.154915295,0.0,1.0
2015-01-09,220.62,221.56,218.279,219.4,332619,156.879568735124,157.547988618231,155.214918792196,156.01204505705,467762.65623154,0.0,1.0
2015-01-12,222.04,223.66,220.89,221.5,282274,157.889309409605,159.041267080491,157.071561680272,157.505323519309,396962.398495279,0.0,1.0
2015-01-13,222.44,223.66,220.402,222.19,389549,158.173743402416,159.041267080491,156.724552209042,157.995972156909,547823.41048569,0.0,1.0
2015-01-14,225.44,225.94,220.62,221.64,312404,160.306998348502,160.662540839516,156.879568735124,157.604875416793,439334.267908199,0.0,1.0
2015-01-15,227.27,227.61,225.49,225.92,401365,161.608283865614,161.850052759503,160.342552597603,160.648319139875,564440.271055987,0.0,1.0
2015-01-16,228.17,228.34,225.785,226.79,536526,162.248260349439,162.369144796384,160.552322667301,161.26696307424,754517.411504704,0.0,1.0
2015-01-20,226.11,230.42,225.2,230.16,330384,160.783425286461,163.848201559003,160.136337952815,163.663319463676,464619.57199198,0.0,1.0
2015-01-21,225.83,226.27,224.4,226.13,382407,160.584321491493,160.897198883585,159.567469967192,160.797646986101,537779.603935836,0.0,1.0
2015-01-22,228.82,229.18,225.27,225.92,486978,162.710465587758,162.966456181288,160.186113901557,160.648319139875,684837.976201967,0.0,1.0
2015-01-23,227.86,229.678,226.83,229.3,429607,162.027824005011,163.320576502338,161.295406473521,163.051786379132,604157.042909942,0.0,1.0
2015-01-26,230.11,230.49,227.715,228.24,437181,163.627765214575,163.897977507745,161.924716682616,162.298036298181,614808.37178261,0.0,1.0
2015-01-27,229.29,231.99,228.5,228.97,408652,163.044675529311,164.964604980788,162.482918393509,162.817128335062,574687.991348453,0.0,1.0
2015-01-28,227.31,231.69,227.25,229.79,489489,161.636727264895,164.75127948618,161.594062165973,163.400218020326,688369.199703323,0.0,1.0
2015-01-29,229.52,229.74,225.93,226.92,393092,163.208225075178,163.364663771224,160.655429989696,161.359404121904,552805.937313767,0.0,1.0
2015-01-30,226.05,229.615,225.22,228.98,1474817,160.740760187539,163.275778148471,160.150559652455,162.824239184882,2074037.61473466,0.0,1.0
2015-02-02,226.38,226.76,220.585,225.95,541276,160.975418231608,161.245630524779,156.854680760753,160.669651689336,761197.34445231,0.0,1.0
2015-02-03,228.39,228.55,223.06,225.08,551389,162.404699045486,162.51847264261,158.614616091274,160.051007754971,775419.273273178,0.0,1.0
2015-02-04,228.16,228.56,225.44,228.01,350472,162.241149499619,162.52558349243,160.306998348502,162.134486752315,492869.360002826,0.0,1.0
2015-02-05,230.48,230.76,224.49,228.62,434332,163.890866657925,164.089970452893,159.631467615575,162.568248591352,610801.818315721,0.0,1.0
2015-02-06,223.7,230.48,222.08,230.48,358050,159.069710479772,163.890866657925,157.917752808886,163.890866657925,503526.314082186,0.0,1.0
2015-02-09,222.13,224.23,221.56,223.74,379618,157.953307057987,159.446585520247,157.547988618231,159.098153879053,533857.428569338,0.0,1.0
2015-02-10,224.3,224.405,220.97,222.5,360358,159.496361468989,159.571025392102,157.128448478834,158.216408501338,506772.058343886,0.0,1.0
2015-02-11,223.8,225.92,222.13,223.37,257748,159.140818977975,160.648319139875,157.953307057987,158.835052435703,362471.443658861,0.0,1.0
2015-02-12,227.99,228.02,223.38,224.2,296162,162.120265052674,162.141597602135,158.842163285523,159.425252970786,416493.116132407,0.0,1.0
2015-02-13,226.69,227.95,224.67,227.67,276856,161.195854576037,162.091821653393,159.75946291234,161.892717858425,389343.056029989,0.0,1.0
2015-02-17,226.21,228.47,225.27,226.24,234177,160.854533784664,162.461585844048,160.186113901557,160.875866334124,329323.506920328,0.0,1.0
2015-02-18,227.96,228.19,224.16,225.16,303359,162.098932503213,162.26248204908,159.396809571505,160.107894553534,426614.269274286,0.0,1.0
2015-02-19,223.55,227.96,223.0,227.96,235830,158.963047732468,162.098932503213,158.571950992352,162.098932503213,331648.123586096,0.0,1.0
2015-02-20,226.56,226.77,222.0,223.24,268040,161.103413528374,161.2527413746,157.860866010324,158.742611388039,376945.100479231,0.0,1.0
2015-02-23,228.48,228.9,225.872,227.03,276007,162.468696693868,162.76735238632,160.614187060738,161.437623469927,388149.105909459,0.0,1.0
2015-02-24,223.17,227.42,222.07,227.04,224753,158.692835439297,161.714946612918,157.910641959066,161.444734319747,316070.519952279,0.0,1.0
2015-02-25,222.38,225.55,222.22,223.17,258843,158.131078303494,160.385217696525,158.01730470637,158.692835439297,364011.343990994,0.0,1.0
2015-02-26,220.34,223.14,220.03,221.95,257792,156.680464940156,158.671502889836,156.460028595727,157.825311761222,362533.320932481,0.0,1.0
2015-02-27,222.43,222.66,218.3545,220.72,295502,158.166632552596,158.330182098462,155.268605708339,156.950677233327,415564.957028107,0.0,1.0
2015-03-02,225.16,227.418,223.25,223.25,345091,160.107894553534,161.713524442954,158.749722237859,158.749722237859,485302.050699442,0.0,1.0
2015-03-03,223.5,224.65,221.72,224.1,232799,158.927493483366,159.745241212699,157.661762215356,159.354144472583,327385.623214688,0.0,1.0
2015-03-04,221.24,224.44,221.01,223.08,396954,157.320441423982,159.595913366473,157.156891878115,158.628837790914,558237.074375589,0.0,1.0
2015-03-05,226.19,227.77,223.065,223.16,463819,160.840312085023,161.963826356628,158.618171516184,158.685724589477,652269.435752786,0.0,1.0
2015-03-06,219.36,223.81,218.8,223.81,407299,155.983601657768,159.147929827795,155.585394067832,159.147929827795,572785.265184641,0.0,1.0
2015-03-09,222.17,222.448,220.08,220.34,285508,157.981750457268,158.179432082272,156.495582844829,156.680464940156,401510.378106346,0.0,1.0
2015-03-10,223.5,224.74,220.164,221.93,372061,158.927493483366,159.809238861082,156.555313983319,157.811090061582,523230.006825115,0.0,1.0
2015-03-11,223.58,224.99,223.01,223.4,291664,158.984380281929,159.987010106589,158.579061842172,158.856384985164,410167.571206441,0.0,1.0
2015-03-12,228.77,229.4,225.4,225.48,361717,162.674911338656,163.122894877334,160.27855494922,160.335441747783,508683.222317739,0.0,1.0
2015-03-13,228.51,229.787,226.9801,228.98,298955,162.490029243329,163.398084765379,161.402140329324,162.824239184882,420420.916705599,0.0,1.0
2015-03-16,234.61,234.61,229.575,230.18,335010,166.827647633703,166.827647633703,163.247334749189,163.677541163317,471125.123532112,0.0,1.0
2015-03-17,232.65,234.54,232.03,234.54,356168,165.433921068927,166.777871684961,164.993048380069,166.777871684961,500879.65433326,0.0,1.0
2015-03-18,236.72,237.4,230.19,233.01,458381,168.328036945783,168.811574733562,163.684652013137,165.689911662457,644621.967254032,0.0,1.0
2015-03-19,234.84,238.85,234.765,236.23,548125,166.991197179569,169.842647957504,166.937865805917,167.979605304589,770829.104611921,0.0,1.0
2015-03-20,240.55,241.48,234.9,234.9,818654,171.051492426952,171.712801460238,167.033862278491,167.033862278491,1151274.4899557,0.0,1.0
2015-03-23,239.85,243.17,239.81,240.88,355589,170.553732939532,172.914535079867,170.525289540251,171.286150471021,500065.405664489,0.0,1.0
2015-03-24,237.76,240.87,237.68,239.09,273178,169.067565327093,171.279039621201,169.01067852853,170.01330835319,384170.678476031,0.0,1.0
2015-03-25,233.13,239.03,232.81,237.86,284343,165.775241860301,169.970643254269,165.547694666052,169.138673825295,399872.036657088,0.0,1.0
2015-03-26,233.33,234.18,228.2935,232.2,388856,165.917458856706,166.521881091431,162.33607934472,165.113932827014,546848.843426177,0.0,1.0
2015-03-27,232.37,236.28,231.81,232.8,377933,166.25877964808,169.056351746131,165.85810436038,166.566441029707,528214.458183136,1.44,1.0
2015-03-30,234.09,234.43,231.76,233.54,336935,167.489425174588,167.732692313549,165.822329781121,167.09590480274,470913.993929969,0.0,1.0
2015-03-31,229.9,235.03,229.75,233.25,411986,164.491515432688,168.161987264657,164.384191694911,166.888412243038,575808.309327412,0.0,1.0
2015-04-01,227.12,231.25,226.42,230.18,436549,162.502448825889,165.457429072679,162.001604716264,164.691853076538,610138.552350259,0.0,1.0
2015-04-02,229.15,230.55,226.61,226.64,271475,163.954896743803,164.956584963054,162.137548117448,162.159012865003,379424.448342079,0.0,1.0
2015-04-06,230.93,231.9,229.85,230.51,277776,165.228471765422,165.922498603046,164.455740853429,164.927965299647,388230.98098414,0.0,1.0
2015-04-07,227.18,231.06,227.11,230.28,202904,162.545378321,165.321485671495,162.495293910038,164.763402235056,283586.843231978,0.0,1.0
2015-04-08,228.15,228.96,227.0,227.17,238594,163.239405158624,163.818953342619,162.416589835668,162.538223405148,333468.631836191,0.0,1.0
2015-04-09,221.89,227.47,221.32,227.47,274381,158.760427835402,162.752870880702,158.35259763185,162.752870880702,383485.99156662,0.0,1.0
2015-04-10,222.19,224.88,221.56,222.65,205988,158.975075310956,160.899747675088,158.524315612293,159.304201440139,287897.166461325,0.0,1.0
2015-04-13,221.86,224.04,221.47,221.47,233651,158.738963087847,160.298734743538,158.459921369627,158.459921369627,326560.094961139,0.0,1.0
2015-04-14,223.02,224.65,221.86,221.86,186143,159.568933326655,160.735184610497,158.738963087847,158.738963087847,260160.991206334,0.0,1.0
2015-04-15,221.58,223.87,221.22,223.14,278421,158.538625443997,160.177101174057,158.281048473332,159.654792316876,389132.459091444,0.0,1.0
2015-04-16,223.31,224.38,220.75,221.12,198762,159.776425886357,160.542001882499,157.944767428298,158.209499314815,277797.816378555,0.0,1.0
2015-04-17,222.46,223.53,220.948,222.26,216870,159.168258038955,159.933834035096,158.086434762164,159.025159721919,303106.290125965,0.0,1.0
2015-04-20,223.13,225.0,221.8,222.49,192737,159.647637401025,160.98560666531,158.696033592736,159.18972278651,269377.032507992,0.0,1.0
2015-04-21,225.15,226.32,224.1201,224.32,239060,161.092930403087,161.930055557746,160.356045619511,160.499072387388,334119.932298212,0.0,1.0
2015-04-22,226.78,228.4,223.99,224.96,205555,162.259181686929,163.418278054919,160.262960164279,160.956987001903,287291.988135025,0.0,1.0
2015-04-23,227.75,229.05,226.8,226.8,289273,162.953208524552,163.883347585285,162.273491518632,162.273491518632,404299.653541793,0.0,1.0
2015-04-24,227.01,228.45,226.16,227.5,330627,162.42374475152,163.454052634178,161.815576904117,162.774335628258,462097.677804572,0.0,1.0
2015-04-27,228.03,230.48,227.26,228.76,453108,163.153546168402,164.906500552091,162.602617647815,163.675855025583,633282.080999662,0.0,1.0
2015-04-28,229.5,229.8,226.55,227.69,223041,164.205318798616,164.41996627417,162.094618622337,162.910279029442,311731.129506089,0.0,1.0
2015-04-29,224.82,228.91,223.95,227.62,195692,160.856818179977,163.78317876336,160.234340500872,162.860194618479,273507.060115879,0.0,1.0
2015-04-30,221.95,225.74,220.46,223.5,391300,158.803357330513,161.515070438342,157.737274868596,159.912369287541,546896.718431736,0.0,1.0
2015-05-01,224.63,226.65,223.38,223.38,334617,160.720874778793,162.166167780855,159.826510297319,159.826510297319,467674.263305578,0.0,1.0
2015-05-04,225.86,227.28,225.06,225.68,266280,161.600929428564,162.616927479518,161.02853616042,161.472140943231,372163.706066962,0.0,1.0
2015-05-05,219.32,224.9,219.0101,224.56,348755,156.921614461492,160.914057506792,156.699883619245,160.670790367831,487434.104361513,0.0,1.0
2015-05-06,219.86,220.83,218.02,218.97,268770,157.307979917489,158.002006755113,155.991475400759,156.671192406679,375643.830853303,0.0,1.0
2015-05-07,224.19,227.08,220.78,225.28,437713,160.406058481315,162.473829162482,157.966232175854,161.18594430916,611765.405864834,0.0,1.0
2015-05-08,227.44,231.44,225.34,225.76,309373,162.731406133147,165.593372473863,161.228873804271,161.529380270046,432392.227118275,0.0,1.0
2015-05-11,221.2,229.5499,220.82,226.85,610546,158.266738641629,164.241021828716,157.994851839261,162.309266097891,853323.802329727,0.0,1.0
2015-05-12,222.32,223.14,218.7,220.08,354191,159.06808921703,159.654792316876,156.478009678681,157.465388066228,495031.67799145,0.0,1.0
2015-05-13,219.53,225.73,218.94,223.24,456171,157.07186769438,161.50791552249,156.649727659124,159.726341475394,637563.053779,0.0,1.0
2015-05-14,224.64,224.75,219.2,220.2,365919,160.728029694645,160.806733769015,156.835755471271,157.55124705645,511423.205499163,0.0,1.0
2015-05-15,226.3,226.58,224.07,225.47,390796,161.915745726043,162.116083369893,160.320199491093,161.321887710344,546192.307631607,0.0,1.0
2015-05-18,224.89,226.22,223.52,225.11,213564,160.90690259094,161.858506399228,159.926679119245,161.064310739679,298485.690710849,0.0,1.0
2015-05-19,224.05,225.47,222.82,224.47,218119,160.305889659389,161.321887710344,159.425835009619,160.606396125165,304851.943081043,0.0,1.0
2015-05-20,224.23,225.9,223.28,224.62,696806,160.434678144722,161.629549091971,159.754961138802,160.713719862942,973884.269827609,0.0,1.0
2015-05-21,222.21,224.27,221.86,224.27,274756,158.98938514266,160.463297808129,158.738963087847,160.463297808129,384010.106745284,0.0,1.0
2015-05-22,221.81,223.81,220.32,221.9,207731,158.703188508588,160.134171678946,157.637106046671,158.767582751254,290333.253811763,0.0,1.0
2015-05-26,219.4,222.45,219.01,221.79,350846,156.978853788306,159.161103123103,156.699812070087,158.688878676885,490356.570597754,0.0,1.0
2015-05-27,224.0,224.47,220.07,220.39,283618,160.270115080131,160.606396125165,157.458233150376,157.687190457634,396395.996647512,0.0,1.0
2015-05-28,224.98,225.395,223.24,224.03,251168,160.971296833606,161.268225841455,159.726341475394,160.291579827686,351042.563186972,0.0,1.0
2015-05-29,222.62,225.62,222.11,225.27,525487,159.282736692583,161.429211448121,158.917835984142,161.178789393308,734441.901044053,0.0,1.0
2015-06-01,226.26,226.56,222.41,223.17,275081,161.887126062635,162.101773538189,159.132483459696,159.676257064432,384464.339900129,0.0,1.0
2015-06-02,221.77,225.39,221.09,225.37,389280,158.674568845181,161.26464838353,158.188034567259,161.250338551826,544073.484669323,0.0,1.0
2015-06-03,216.77,223.74,216.42,221.53,343905,155.097110919285,160.084087267984,154.846688864473,158.502850864738,480655.54805077,0.0,1.0
2015-06-04,216.08,217.2,214.97,216.04,387584,154.603421725512,155.404772300912,153.809226065963,154.574802062104,541703.086421276,0.0,1.0
2015-06-05,214.46,216.135,211.96,214.39,322981,153.444325357521,154.642773762696,151.655596394574,153.394240946559,451411.318721699,0.0,1.0
2015-06-08,213.89,216.06,213.21,214.96,206998,153.036495153969,154.589111893808,152.549960876047,153.802071150111,289308.783342532,0.0,1.0
2015-06-09,211.51,214.62,211.13,213.51,309037,151.333625181243,153.55880401115,151.061738378875,152.764608351601,431922.619918191,0.0,1.0
2015-06-10,213.47,215.49,210.06,211.71,356345,152.735988688194,154.181281690256,150.296162382733,151.476723498279,498042.195577707,0.0,1.0
2015-06-11,214.27,215.4,210.18,214.45,378923,153.308381956337,154.11688744759,150.382021372955,153.43717044167,529598.122254815,0.0,1.0
2015-06-12,214.37,215.73,213.55,214.48,223062,153.379931114855,154.352999670699,152.793228015008,153.458635189225,311760.479956095,0.0,1.0
2015-06-15,214.0,214.37,212.65,213.67,227135,153.115199228339,153.379931114855,152.149285588347,152.87908700523,317453.069616643,0.0,1.0
2015-06-16,216.44,216.82,213.72,214.17,226111,154.860998696176,155.132885498544,152.914861584489,153.236832797819,316021.885768766,0.0,1.0
2015-06-17,218.14,218.59,214.865,216.49,253545,156.077334390981,156.399305604311,153.734099449519,154.896773275435,354364.754599474,0.0,1.0
2015-06-18,221.88,222.67,219.17,219.17,344617,158.753272919551,159.318511271842,156.814290723715,156.814290723715,481650.668069995,0.0,1.0
2015-06-19,219.71,221.37,218.4,221.02,468805,157.200656179712,158.388372211109,156.263362203127,158.137950156297,655220.843558369,0.0,1.0
2015-06-22,217.52,221.78,217.19,220.26,273243,155.63372960817,158.681723761033,155.39761738506,157.59417655156,381895.476704427,0.0,1.0
2015-06-23,215.1,217.34,214.62,217.0,252087,153.902239972036,155.504941122837,153.55880401115,155.261673983876,352326.994784822,0.0,1.0
2015-06-24,215.05,216.75,214.67,215.46,303767,153.866465392777,155.082801087582,153.594578590409,154.159816942701,424557.054607343,0.0,1.0
2015-06-25,213.3,216.98,213.11,215.08,286587,152.614355118714,155.247364152173,152.47841171753,153.887930140332,400545.591222068,0.0,1.0
2015-06-26,214.17,214.58,208.85,212.17,355030,154.267140680477,154.562464617906,150.435132516775,152.826536107657,492890.286062213,1.44,1.0
2015-06-29,210.49,216.1,210.38,213.97,343517,151.616428266488,155.657324093249,151.537195014983,154.123080223195,476906.718861033,0.0,1.0
2015-06-30,212.5,214.47,209.89,212.36,416145,153.064235862172,154.4832313664,151.184246894642,152.963393542075,577736.60843692,0.0,1.0
2015-07-01,216.71,216.73,212.345,214.31,330606,156.096708487959,156.111114533688,152.952589007779,154.367983000575,458982.299844757,0.0,1.0
2015-07-02,218.31,220.23,214.71,218.56,376432,157.249192146216,158.632172536123,154.656103915139,157.429267717818,522602.811489086,0.0,1.0
2015-07-06,219.66,220.065,215.97,216.8,331350,158.22160023287,158.513322658866,155.563684796016,156.161535693736,460015.199523177,0.0,1.0
2015-07-07,222.34,222.98,219.13,220.76,319838,160.152010360449,160.613003823751,157.839840021072,159.013932747921,444033.020628019,0.0,1.0
2015-07-08,221.66,223.09,220.27,221.49,403744,159.66220480569,160.692237075257,158.66098462758,159.539753417,560520.225490527,0.0,1.0
2015-07-09,221.01,224.4,221.01,222.77,378801,159.194008319523,161.635833070454,159.194008319523,160.461740343605,525891.708449011,0.0,1.0
2015-07-10,221.82,224.686,221.66,222.2,370397,159.777453171516,161.841839524367,159.66220480569,160.051168040351,514224.384662098,0.0,1.0
2015-07-13,220.82,224.8,219.25,223.47,417131,159.057150885105,161.923953985018,157.926276295441,160.965951944092,579105.478172033,0.0,1.0
2015-07-14,221.87,222.66,218.4,220.99,202011,159.813468285836,160.3825070921,157.314019351993,159.179602273795,280453.087281958,0.0,1.0
2015-07-15,222.62,223.45,218.89,221.3,257692,160.353695000644,160.951545898364,157.666967472334,159.402895982582,357755.354747327,0.0,1.0
2015-07-16,223.77,225.0,222.135,223.41,243403,161.182042630016,162.0680144423,160.004348391735,160.922733806908,337917.850036336,0.0,1.0
2015-07-17,222.99,223.77,221.32,223.72,270734,160.620206846616,161.182042630016,159.41730202831,161.146027515695,375861.641852144,0.0,1.0
2015-07-20,224.82,224.93,221.74,221.79,237835,161.938360030746,162.017593282251,159.719828988603,159.755844102923,330187.762120402,0.0,1.0
2015-07-21,223.55,226.36,223.15,224.01,239328,161.023576127005,163.047625551818,160.735455212441,161.354915178754,332260.503007344,0.0,1.0
2015-07-22,224.27,226.025,222.475,223.74,240970,161.542193773221,162.806324285871,160.249251169114,161.160433561423,334540.101491173,0.0,1.0
2015-07-23,222.37,223.89,220.76,223.56,216027,160.173619429041,161.268478904385,159.013932747921,161.030779149869,299911.584449657,0.0,1.0
2015-07-24,223.81,224.62,221.87,221.89,218624,161.210854721472,161.794299573464,159.813468285836,159.827874331564,303517.015181999,0.0,1.0
2015-07-27,224.31,226.54,222.45,223.79,188315,161.571005864677,163.177279963372,160.231243611954,161.196448675744,261438.848040463,0.0,1.0
2015-07-28,222.32,224.03,219.91,223.76,382397,160.137604314721,161.369321224482,158.401675804472,161.174839607151,530884.056894717,0.0,1.0
2015-07-29,222.55,223.02,220.41,222.92,323389,160.303273840595,160.641815915208,158.761826947677,160.569785686567,448962.895302855,0.0,1.0
2015-07-30,223.78,229.9,221.11,222.03,383988,161.18924565288,165.59749564571,159.266038548164,159.928716651662,533092.851771558,0.0,1.0
2015-07-31,224.91,230.0,224.56,228.0,448740,162.003187236523,165.669525874351,161.75108143628,164.228921301531,622988.443138769,0.0,1.0
2015-08-03,226.55,226.945,224.09,225.67,246580,163.184482986236,163.469002389368,161.412539361667,162.550616974195,342328.498259922,0.0,1.0
2015-08-04,225.31,228.91,224.92,226.78,186649,162.291308151087,164.884396382164,162.010390259387,163.35015251211,259125.930212168,0.0,1.0
2015-08-05,224.42,228.49,223.18,225.53,185851,161.650239116182,164.581869421872,160.757064281034,162.449774654098,258018.062008699,0.0,1.0
2015-08-06,226.07,226.28,221.718,223.97,195597,162.838737888759,162.990001368905,159.703982338302,161.326103087298,271548.492473623,0.0,1.0
2015-08-07,227.0,227.15,223.2,226.15,159479,163.508619015121,163.616664358082,160.771470326762,162.896362071672,221405.65566548,0.0,1.0
2015-08-10,227.12,229.07,225.52,227.78,242543,163.59505528949,164.99964474799,162.442571631233,164.070454798521,336723.906859665,0.0,1.0
2015-08-11,228.15,229.54,225.7,226.52,268050,164.336966644492,165.338186822603,162.572226042787,163.162873917644,372135.428496116,0.0,1.0
2015-08-12,228.33,228.6,225.11,227.6,283453,164.466621056046,164.661102673377,162.147247693805,163.940800386967,393519.506112701,0.0,1.0
2015-08-13,227.93,228.95,224.2,227.33,269377,164.178500141482,164.91320847362,161.491772613172,163.746318769636,373977.710583839,0.0,1.0
2015-08-14,228.55,228.84,225.395,227.23,315279,164.625087559056,164.833975222115,162.352533845432,163.674288540995,437703.733485645,0.0,1.0
2015-08-17,231.11,231.2,227.01,228.8,267198,166.469061412267,166.533888618043,163.515822037985,164.805163130659,370952.591767599,0.0,1.0
2015-08-18,231.93,232.2,229.85,230.75,317762,167.059709287123,167.254190904454,165.56148053139,166.209752589159,441150.897331776,0.0,1.0
2015-08-19,228.27,230.59,224.93,230.07,426176,164.423402918862,166.094504223333,162.017593282251,165.7199470344,591662.706117367,0.0,1.0
2015-08-20,227.61,230.97,225.42,226.61,327980,163.948003409831,166.368219092169,162.370541402592,163.227701123421,455336.608237851,0.0,1.0
2015-08-21,222.95,228.028,222.95,226.84,351382,160.591394755159,164.24908976555,160.591394755159,163.393370649295,487825.745703496,0.0,1.0
2015-08-24,211.86,222.95,211.53,222.95,393727,152.60324239887,160.591394755159,152.365542644354,160.591394755159,546613.564094348,0.0,1.0
2015-08-25,209.5,216.13,209.09,213.0,739762,150.903329002942,155.678933161841,150.608005065513,153.424387005377,1027016.03751219,0.0,1.0
2015-08-26,215.12,215.69,209.96,212.76,432608,154.951427852567,155.362000155821,151.23466805469,153.251514456639,600592.290434052,0.0,1.0
2015-08-27,220.25,222.2,215.13,216.13,342221,158.646578581852,160.051168040351,154.958630875431,155.678933161841,475107.47425991,0.0,1.0
2015-08-28,220.66,220.91,215.58,219.36,303796,158.94190251928,159.121978090882,155.282766904316,158.005509546946,421761.815465047,0.0,1.0
2015-08-31,214.62,220.51,214.54,215.11,525228,154.591276709362,158.833857176318,154.533652526449,154.944224829703,729177.193949479,0.0,1.0
2015-09-01,210.18,214.41,208.7,211.85,319284,151.393134557701,154.440013229216,150.327087173813,152.596039376006,443263.899093279,0.0,1.0
2015-09-02,211.82,214.55,209.58,212.76,337949,152.574430307413,154.540855549313,150.960953185854,153.251514456639,469176.6309451,0.0,1.0
2015-09-03,212.16,214.23,211.47,212.87,255681,152.819333084793,154.310358817662,152.32232450717,153.330747708144,354963.471342344,0.0,1.0
2015-09-04,207.17,211.32,205.78,210.83,273673,149.225024675606,152.214279164208,148.223804497496,151.861331043867,379941.873243116,0.0,1.0
2015-09-08,210.46,213.01,208.0819,210.08,354495,151.594819197895,153.431590028242,149.881868330583,151.32110432906,492147.542341843,0.0,1.0
2015-09-09,207.65,213.01,207.21,212.34,348007,149.570769773083,153.431590028242,149.253836767062,152.948987496347,483140.212888071,0.0,1.0
2015-09-10,208.58,211.65,205.72,206.54,289973,150.240650899444,152.451978918724,148.180586360311,148.771234235167,402571.261359091,0.0,1.0
2015-09-11,214.53,214.68,205.91,208.45,315736,154.526449503585,154.634494846547,148.317443794729,150.147011602211,438338.189336503,0.0,1.0
2015-09-14,212.51,215.2,211.37,215.2,276921,153.071438885036,155.00905203548,152.250294278529,155.00905203548,384451.09119408,0.0,1.0
2015-09-15,215.36,216.17,211.01,213.11,301414,155.124300401306,155.707745253298,151.990985455421,153.503620256883,418454.870526871,0.0,1.0
2015-09-16,217.74,218.02,214.97,214.97,172788,156.838619842962,157.040304483157,154.843382509606,154.843382509606,239882.620477474,0.0,1.0
2015-09-17,219.56,223.04,215.46,217.31,303281,158.149570004229,160.656221960936,155.196330629947,156.528889859806,421046.837865063,0.0,1.0
2015-09-18,219.48,225.35,218.01,219.36,529851,158.091945821316,162.320120242544,157.033101460293,158.005509546946,735595.332677094,0.0,1.0
2015-09-21,221.63,223.12,218.68,219.9,258410,159.640595737098,160.713846143849,157.515703992187,158.394472781608,358752.158469245,0.0,1.0
2015-09-22,219.52,221.62,218.76,220.28,265419,158.120757912772,159.633392714234,157.5733281751,158.668187650444,368482.795359114,0.0,1.0
2015-09-23,220.95,222.52,218.535,219.5,252500,159.150790182339,160.281664772003,157.411260160658,158.106351867044,350547.26989468,0.0,1.0
2015-09-24,217.89,221.72,216.62,220.27,300021,156.946665185923,159.705422942875,156.031881282182,158.66098462758,416520.960241871,0.0,1.0
2015-09-25,218.48,220.124,217.13,218.77,393634,157.371643534905,158.555820493764,156.399235448252,157.580531197964,546484.451634547,0.0,1.0
2015-09-28,214.85,217.17,212.92,216.54,250878,155.794181527667,157.476483138764,154.394680618436,157.019651235751,345976.581226994,1.44,1.0
2015-09-29,219.42,220.0,214.14,214.91,285479,159.108025649526,159.5286010523,155.279339224271,155.837689327954,393693.54200887,0.0,1.0
2015-09-30,223.42,223.85,220.6,221.05,465510,162.008545668659,162.320351570716,159.96367905517,160.289987557323,641967.642945886,0.0,1.0
2015-10-01,225.68,226.05,222.86,224.24,402932,163.647339479469,163.915637581239,161.60247286598,162.603152272581,555668.635061485,0.0,1.0
2015-10-02,227.63,227.74,221.04,224.6,291896,165.061342988796,165.141107289322,160.282736257275,162.864199074303,402542.989635739,0.0,1.0
2015-10-05,228.45,229.37,226.29,228.14,322416,165.655949592718,166.323069197119,164.089668782387,165.431159291236,444631.994088293,0.0,1.0
2015-10-06,226.73,229.51,225.63,228.11,273522,164.408725984491,166.424587397789,163.61108297923,165.409405391092,377204.085054768,0.0,1.0
2015-10-07,229.02,229.18,226.27,226.8,393782,166.069273695445,166.18529449621,164.075166182291,164.459485084826,543050.208104051,0.0,1.0
2015-10-08,229.57,230.368,226.03,229.09,272358,166.468095198076,167.046748941893,163.901134981143,166.12003279578,375598.855658214,0.0,1.0
2015-10-09,228.56,229.53,227.405,229.29,277149,165.735713893245,166.439089997884,164.89818873772,166.265058796736,382205.94675691,0.0,1.0
2015-10-12,230.47,230.57,227.87,229.13,281942,167.12071220238,167.193225202859,165.235374189944,166.149037995971,388815.795981718,0.0,1.0
2015-10-13,228.97,230.76,227.73,229.84,256312,166.033017195206,167.330999903768,165.133855989274,166.663880299367,353470.409870348,0.0,1.0
2015-10-14,226.26,229.41,225.74,229.41,255896,164.067914882243,166.35207439731,163.690847279756,166.35207439731,352896.719639279,0.0,1.0
2015-10-15,231.03,231.21,226.4,227.13,439129,167.526785005059,167.65730840592,164.169433082913,164.698777986405,605586.58047987,0.0,1.0
2015-10-16,233.37,234.04,231.33,232.22,318377,169.223589216252,169.709426319456,167.744324006494,168.389689710751,439061.9584073,0.0,1.0
2015-10-19,237.55,237.7,232.87,233.22,225616,172.254632636245,172.363402136963,168.86102421386,169.114819715534,311138.690320035,0.0,1.0
2015-10-20,237.21,238.25,235.805,237.32,220657,172.008088434619,172.762223639594,170.989280777899,172.087852735145,304299.916628022,0.0,1.0
2015-10-21,234.29,238.85,233.895,238.0,359741,169.890708820652,173.197301642463,169.604282468763,172.580941138398,496105.522633233,0.0,1.0
2015-10-22,231.99,236.21,230.8,235.31,648565,168.222909809651,171.282958429836,167.360005103959,170.630341425531,894412.030562606,0.0,1.0
2015-10-23,230.25,234.2,228.33,231.26,453351,166.961183601328,169.825447120222,165.568933992144,167.693564906159,625199.615254583,0.0,1.0
2015-10-26,229.66,232.0,227.585,230.89,418133,166.533356898506,168.230161109699,165.028712138581,167.425266804389,576631.77256749,0.0,1.0
2015-10-27,227.3,230.46,225.93,229.3,583668,164.822050087218,167.113460902333,163.828621980665,166.272310096784,804914.975452598,0.0,1.0
2015-10-28,223.19,229.42,220.09,227.6,804324,161.841765767559,166.359325697358,159.593862752731,165.039589088653,1109213.51301756,0.0,1.0
2015-10-29,226.25,227.0,222.2,223.19,556998,164.060663582195,164.604511085783,161.123887062823,161.841765767559,768135.363763558,0.0,1.0
2015-10-30,220.44,226.05,216.1401,222.86,966293,159.847658254405,163.915637581239,156.729671746838,161.60247286598,1332578.97704692,0.0,1.0
2015-11-02,226.02,226.84,220.25,220.44,521297,163.893883681095,164.488490285017,159.709883553496,159.847658254405,718901.433620679,0.0,1.0
2015-11-03,223.13,226.74,221.855,226.02,429331,161.798257967272,164.415977284539,160.873717211173,163.893883681095,592074.520662499,0.0,1.0
2015-11-04,221.84,224.72,220.01,223.16,403825,160.862840261102,162.951214674877,159.535852352348,161.820011867415,556900.138370007,0.0,1.0
2015-11-05,223.58,223.76,220.26,221.07,321257,162.124566469424,162.255089870285,159.717134853544,160.304490157418,443033.660007018,0.0,1.0
2015-11-06,218.74,222.18,216.41,221.97,327222,158.614937246274,161.109384462728,156.925384335129,160.957107161723,451259.771132819,0.0,1.0
2015-11-09,216.19,219.37,214.29,217.2,271137,156.765855734077,159.071769149287,155.388108724988,157.498237038908,373915.019667501,0.0,1.0
2015-11-10,218.26,220.7,216.67,217.69,384402,158.266874843978,160.036192055649,157.113918136372,157.853550741251,530114.596643862,0.0,1.0
2015-11-11,220.66,221.39,217.69,218.45,199325,160.007186855457,160.536531758949,157.853550741251,158.404649544887,274881.743529009,0.0,1.0
2015-11-12,218.87,221.19,218.53,220.42,222786,158.709204146895,160.391505757992,158.462659945269,159.833155654309,307235.941873091,0.0,1.0
2015-11-13,217.75,221.11,217.605,219.64,174374,157.897058541538,160.33349535761,157.791914690845,159.267554250579,240472.741232296,0.0,1.0
2015-11-16,220.8,222.17,217.29,217.81,193162,160.108705056127,161.10213316268,157.563498739338,157.940566341825,266382.577918226,0.0,1.0
2015-11-17,222.25,224.15,219.0601,220.42,252111,161.160143563063,162.537890572151,158.847051360805,159.833155654309,347676.965974372,0.0,1.0
2015-11-18,223.62,223.85,220.17,222.86,283910,162.153571669616,162.320351570716,159.651873153114,161.60247286598,391529.792074856,0.0,1.0
2015-11-19,225.97,226.3,223.08,223.78,198318,163.857627180856,164.096920082435,161.762001467033,162.269592470381,273493.027032163,0.0,1.0
2015-11-20,228.25,229.12,226.16,226.73,289208,165.510923591762,166.141786695923,163.995401881765,164.408725984491,398836.068142669,0.0,1.0
2015-11-23,230.05,230.39,226.97,228.22,254839,166.816157600371,167.062701801998,164.582757185639,165.489169691618,351439.049989661,0.0,1.0
2015-11-24,227.85,229.88,225.68,229.24,201526,165.220871589848,166.692885499558,163.647339479469,166.228802296497,277917.061314071,0.0,1.0
2015-11-25,230.6,231.2,227.97,228.64,225040,167.214979103002,167.650057105872,165.307887190422,165.793724293627,310344.350000091,0.0,1.0
2015-11-27,233.83,234.97,228.83,230.07,152550,169.557149018452,170.383797223905,165.931498994536,166.830660200467,210376.069109998,0.0,1.0
2015-11-30,230.79,235.665,230.135,234.57,903488,167.352753803911,170.887762577229,166.877793650778,170.093745221991,1245966.92184893,0.0,1.0
2015-12-01,235.36,235.64,232.05,232.05,255437,170.66659792577,170.869634327109,168.266417609938,168.266417609938,352263.729696824,0.0,1.0
2015-12-02,228.92,235.79,228.455,234.69,387340,165.996760694966,170.978403827827,165.659575242742,170.180760822565,534166.283900798,0.0,1.0
2015-12-03,227.61,229.26,226.51,228.0,566412,165.046840388701,166.243304896593,164.249197383439,165.329641090566,781117.863367628,0.0,1.0
2015-12-04,233.38,234.32,228.42,228.42,391261,169.230840516299,169.912462720796,165.634195692575,165.634195692575,539573.590141246,0.0,1.0
2015-12-07,232.56,234.28,231.1,232.8,462325,168.636233912377,169.883457520604,167.577544105394,168.810265113525,637575.327114256,0.0,1.0
2015-12-08,231.95,233.35,227.74,232.38,327291,168.19390460946,169.209086616156,165.141107289322,168.505710511516,451354.926483645,0.0,1.0
2015-12-09,230.22,232.42,227.12,230.61,367521,166.939429701185,168.534715711708,164.691526686357,167.22223040305,506834.633204689,0.0,1.0
2015-12-10,229.43,231.59,228.8,230.33,292586,166.366576997406,167.932857807738,165.909745094392,167.019194001711,403494.543144003,0.0,1.0
2015-12-11,230.81,231.11,226.63,227.71,416661,167.367256404007,167.584795405442,164.336212984013,165.119353389179,574601.791749856,0.0,1.0
2015-12-14,232.86,233.12,227.01,230.28,523560,168.853772913812,169.042306715056,164.611762385831,166.982937501472,722022.253315179,0.0,1.0
2015-12-15,235.0,236.84,231.09,233.25,641226,170.405551124048,171.739790332849,167.570292805346,169.136573615678,884291.086798607,0.0,1.0
2015-12-16,240.18,241.13,234.68,235.96,414553,174.161724548825,174.850598053369,170.173509522518,171.10167592864,571694.726828954,0.0,1.0
2015-12-17,238.63,240.16,237.48,240.09,880729,173.037773041411,174.147221948729,172.203873535911,174.096462848395,1214580.82576978,0.0,1.0
2015-12-18,235.47,238.02,235.07,237.43,824847,170.746362226296,172.595443738493,170.456310224383,172.167617035671,1137516.02410472,0.0,1.0
2015-12-21,235.1,238.595,234.12,237.91,663855,170.478064124527,173.012393491244,169.767436719839,172.515679437967,915497.904680545,0.0,1.0
2015-12-22,234.38,237.685,234.19,235.77,459123,169.955970521083,172.352525186891,169.818195820174,170.963901227731,633159.56721068,0.0,1.0
2015-12-23,238.15,238.25,233.25,235.6,350745,172.689710639115,172.762223639594,169.136573615678,170.840629126918,483699.47138634,0.0,1.0
2015-12-24,238.37,239.19,236.58,237.71,137824,172.849239240168,173.44384584409,171.551256531606,172.370653437011,190067.986555334,0.0,1.0
2015-12-28,240.83,240.92,237.31,237.74,305254,174.633059051934,174.698320752365,172.080601435097,172.392407337154,420964.513930536,0.0,1.0
2015-12-29,244.29,244.71,242.11,242.56,361765,177.142008868484,177.446563470493,175.561225458057,175.887533960209,498896.746257478,0.0,1.0
2015-12-30,243.27,244.36,240.83,241.88,402226,177.446563470493,178.241633779955,175.666773052982,176.432666470353,551430.904641166,1.44,1.0
2015-12-31,239.41,243.92,239.3,243.36,341118,174.630993383774,177.920687966961,174.550756930526,177.512211477696,467655.018147473,0.0,1.0
2016-01-04,237.32,239.32,235.54,238.45,364618,173.106500772053,174.565345376571,171.808129074033,173.930747973606,499872.294651397,0.0,1.0
2016-01-05,240.04,240.55,237.775,237.9,257678,175.090529434197,175.462534808349,173.438387919581,173.529565707363,353263.122339497,0.0,1.0
2016-01-06,238.05,239.99,236.63,238.01,189475,173.638979052702,175.054058319084,172.603199383495,173.609802160612,259760.360237491,0.0,1.0
2016-01-07,235.7,237.99,234.73,235.56,459973,171.924836642394,173.595213714567,171.217297009203,171.822717520078,630599.03512083,0.0,1.0
2016-01-08,233.67,238.67,233.14,236.28,384201,170.444109368809,174.091220880103,170.057515548611,172.347901577704,526719.568088687,0.0,1.0
2016-01-11,235.69,236.55,234.11,234.85,477171,171.917542419371,172.544845599314,170.765055181803,171.304827685474,654176.597729959,0.0,1.0
2016-01-12,234.78,235.56,230.39,234.6,640609,171.253768124316,171.822717520078,168.0516042174,171.122472109909,878241.586549036,0.0,1.0
2016-01-13,233.78,237.03,232.3587,235.27,613924,170.524345822057,172.894968304398,169.487617903857,171.611185052423,841657.840867879,0.0,1.0
2016-01-14,230.83,235.85,230.54,233.78,632928,168.372550030394,172.034249987733,168.161017562739,170.524345822057,867711.335450029,0.0,1.0
2016-01-15,230.15,231.66,226.26,228.97,606119,167.876542864858,168.977970541269,165.039090109071,167.015824548192,830957.592224765,0.0,1.0
2016-01-19,232.33,233.85,229.17,231.19,484778,169.466683483782,170.575405383215,167.161709008644,168.635142059207,664605.398681674,0.0,1.0
2016-01-20,224.48,231.61,223.95,231.61,717314,163.74071841105,168.941499426156,163.354124590853,168.941499426156,983400.148005784,0.0,1.0
2016-01-21,221.0,226.84,219.31,225.12,587375,161.20232879919,165.462155044381,159.969605108373,164.207548684496,805260.544106062,0.0,1.0
2016-01-22,224.85,225.39,221.49,222.82,733660,164.010604662886,164.404492706106,161.559745727297,162.529877389301,1005809.66297315,0.0,1.0
2016-01-25,223.11,227.22,222.46,224.86,432465,162.741409856956,165.73933551924,162.267285360488,164.017898885909,592886.999288066,0.0,1.0
2016-01-26,226.32,226.63,223.08,223.37,471433,165.082855447207,165.308976360907,162.719527187888,162.931059655543,646310.098471253,0.0,1.0
2016-01-27,220.44,226.32,218.99,226.32,515479,160.793852309925,165.082855447207,159.73618997165,165.082855447207,706694.871275163,0.0,1.0
2016-01-28,210.78,221.19,209.89,219.38,998562,153.747632870105,161.340919036619,153.098447021095,160.020664669531,1368976.51320475,0.0,1.0
2016-01-29,213.11,213.62,205.73,212.04,1223125,155.447186834368,155.81919220852,150.064050243698,154.666704970951,1676840.69463244,0.0,1.0
2016-02-01,214.23,216.35,210.435,211.39,805270,156.264139812898,157.810515093687,153.495982175826,154.192580474483,1103983.24469426,0.0,1.0
2016-02-02,208.32,216.525,207.6,214.23,566292,151.953254006549,157.938163996582,151.428069948922,156.264139812898,776356.848764263,0.0,1.0
2016-02-03,210.38,211.97,207.24,209.38,611246,153.455863949202,154.615645409793,151.165477920109,152.726441646943,837986.442294366,0.0,1.0
2016-02-04,210.92,212.57,207.2455,209.2,579177,153.849751992421,155.053298791148,151.169489742772,152.595145632536,794021.512923972,0.0,1.0
2016-02-05,202.5,215.28,202.08,209.86,691856,147.708016207403,157.03003323027,147.401658840454,153.076564352027,948498.555442506,0.0,1.0
2016-02-08,198.17,205.98,196.69,205.98,622065,144.549617638622,150.246405819263,143.470072631279,150.246405819263,852818.7280176,0.0,1.0
2016-02-09,193.49,200.19,191.66,196.83,741738,141.135921264051,146.023050689185,139.801078450917,143.572191753595,1016884.18040288,0.0,1.0
2016-02-10,196.79,200.0,195.56,196.64,455686,143.543014861505,145.884460451756,142.645825429727,143.433601516166,624721.781317752,0.0,1.0
2016-02-11,192.26,194.87,191.25,194.03,473228,140.238731832273,142.142524041168,139.502015306991,141.529809307271,648770.950016978,0.0,1.0
2016-02-12,195.54,197.87,192.4,196.94,512889,142.631236983681,144.330790947944,140.340850954589,143.652428206844,703144.116120052,0.0,1.0
2016-02-16,198.63,199.2,193.8,197.0,434759,144.885151897661,145.300922609949,141.362042177751,143.696193544979,596031.953854024,0.0,1.0
2016-02-17,201.57,203.36,196.32,199.13,544772,147.029653466302,148.335319387345,143.200186379443,145.24986304879,746854.049174288,0.0,1.0
2016-02-18,202.03,203.8,198.87,201.78,398684,147.365187725341,148.656265200339,145.060213250203,147.182832149776,546575.007050659,0.0,1.0
2016-02-19,207.12,208.79,201.96,201.96,1054552,151.077947243838,152.29608248861,147.314128164183,147.314128164183,1445735.88816027,0.0,1.0
2016-02-22,209.53,210.88,208.2975,208.55,407354,152.835854992282,153.820575100331,151.936842004748,152.121021136068,558461.125658702,0.0,1.0
2016-02-23,209.17,211.53,208.14,208.14,446657,152.573262963469,154.294699596799,151.821957992142,151.821957992142,612343.492400562,0.0,1.0
2016-02-24,207.42,211.465,205.445,208.04,265768,151.296773934516,154.247287147152,149.856164887555,151.749015761916,364354.091144464,0.0,1.0
2016-02-25,211.0,214.86,208.15,208.65,468166,153.908105776602,156.723675863321,151.829252215165,152.193963366294,641831.211563242,0.0,1.0
2016-02-26,209.98,211.74,209.79,210.96,450821,153.164095028298,154.447878280274,153.025504790869,153.878928884512,618052.119607473,0.0,1.0
2016-02-29,209.28,214.57,209.15,210.14,577409,152.653499416717,156.512143395666,152.558674517423,153.28080259666,791597.676972526,0.0,1.0
2016-03-01,216.59,216.79,209.51,210.64,511829,157.985576446229,158.13146090668,152.821266546237,153.645513747789,701690.911307531,0.0,1.0
2016-03-02,218.0,219.045,211.86,215.72,459746,159.014061892414,159.776308198274,154.535408956545,157.350979043264,630287.82993928,0.0,1.0
2016-03-03,221.05,221.1,217.185,218.66,454656,161.238799914303,161.275271029416,158.419582716073,159.495480611904,623309.704943325,0.0,1.0
2016-03-04,222.49,223.86,221.045,222.66,430187,162.289168029556,163.28847658365,161.235152802792,162.41316982094,589763.979889089,0.0,1.0
2016-03-07,223.17,223.47,220.285,220.82,335851,162.785175195091,163.004001885769,160.680791853075,161.071032784783,460434.235366786,0.0,1.0
2016-03-08,221.93,225.26,221.56,223.17,379946,161.880691540291,164.309667806812,161.610805288455,162.785175195091,520886.184619572,0.0,1.0
2016-03-09,222.24,224.38,219.67,222.19,398846,162.106812453991,163.667776180825,160.232197137186,162.070341338878,546797.100616346,0.0,1.0
2016-03-10,220.67,224.67,219.17,223.53,435821,160.961619439445,163.87930864848,159.867485986056,163.047767223905,597487.900562412,0.0,1.0
2016-03-11,224.43,224.555,220.49,222.36,542112,163.704247295938,163.79542508372,160.830323425038,162.194343130262,743207.327663629,0.0,1.0
2016-03-14,221.11,224.9099,219.04,223.84,500283,161.282565252438,164.054297058792,159.772661086763,163.273888137605,685861.946434584,0.0,1.0
2016-03-15,221.32,221.44,219.6001,220.15,326167,161.435743935913,161.523274612184,160.181210518258,160.58231984227,447157.975551294,0.0,1.0
2016-03-16,222.02,222.81,218.65,220.5,314978,161.946339547494,162.522583166278,159.488186388882,160.837617648061,431818.439091618,0.0,1.0
2016-03-17,226.38,227.12,221.05,222.41,502277,165.126620785342,165.666393289014,161.238799914303,162.230814245375,688595.61661964,0.0,1.0
2016-03-18,226.07,229.67,224.94,226.67,976534,164.900499871642,167.526420159774,164.07625267009,165.338153252997,1338777.27206311,0.0,1.0
2016-03-21,226.25,227.41,225.76,226.07,388431,165.031795886049,165.877925756669,164.674378957942,164.900499871642,532518.677859393,0.0,1.0
2016-03-22,228.48,229.61,225.36,226.16,442494,166.658407620086,167.482654821638,164.382610037038,164.966147878845,606636.236141591,0.0,1.0
2016-03-23,228.51,230.36,228.14,228.5,533661,166.680290289153,168.029721548332,166.410404037318,166.672996066131,731621.446653647,0.0,1.0
2016-03-24,226.21,228.22,224.74,227.74,319845,165.002618993958,166.468757821498,163.930368209638,166.118635116414,438490.842697772,0.0,1.0
2016-03-28,228.27,228.44,225.22,226.21,344147,166.505228936611,166.629230727995,164.280490914722,165.002618993958,471807.619446639,0.0,1.0
2016-03-29,233.67,233.895,226.76,226.76,370839,171.611185052423,171.776428843396,166.536364627412,166.536364627412,504943.480831563,1.6,1.0
2016-03-30,232.35,234.95,232.17,234.0,354370,170.641754812044,172.55123861885,170.509559779266,171.853542612517,482518.886369238,0.0,1.0
2016-03-31,233.86,234.775,231.14,232.17,482968,171.750724253689,172.422715670315,169.753110425031,170.509559779266,657621.078285346,0.0,1.0
2016-04-01,232.82,234.185,231.69,233.14,356263,170.986930730967,171.98940972954,170.157039691855,171.221944122574,485096.441613464,0.0,1.0
2016-04-04,233.79,234.985,232.13,233.15,373901,171.699315074275,172.576943208557,170.480183105315,171.229288291062,509112.775156882,0.0,1.0
2016-04-05,231.86,233.985,230.87,232.02,295371,170.281890556146,171.842526359786,169.554817875863,170.39939725195,402184.400445207,0.0,1.0
2016-04-06,232.4,233.25,230.375,231.43,498141,170.678475654483,171.302729975939,169.191281535721,169.966091311175,678281.007350673,0.0,1.0
2016-04-07,230.6,232.63,229.3,231.41,347105,169.356525326694,170.8473915297,168.401783423292,169.951402974199,472626.684124487,0.0,1.0
2016-04-08,231.43,232.9,231.15,232.31,337037,169.966091311175,171.045684078869,169.760454593519,170.612378138094,458917.848308909,0.0,1.0
2016-04-11,227.14,231.73,227.12,231.73,381786,166.815443029945,170.186416365806,166.80075469297,170.186416365806,519849.18461316,0.0,1.0
2016-04-12,228.65,228.94,224.09,227.34,527981,167.92441247159,168.137393357734,164.575471641192,166.962326399699,718911.883466761,0.0,1.0
2016-04-13,222.95,229.79,222.17,229.79,860435,163.738236433593,168.76164767919,163.165391291551,168.76164767919,1171589.40653304,0.0,1.0
2016-04-14,218.89,222.66,217.465,222.66,511084,160.756504027581,163.525255547449,159.709960018081,163.525255547449,695904.513703572,0.0,1.0
2016-04-15,224.87,225.67,218.31,218.79,445573,165.148316783234,165.735850262251,160.330542255293,160.683062342704,606703.128809436,0.0,1.0
2016-04-18,226.44,226.7,223.25,224.75,577995,166.301351235805,166.492299616486,163.958561488224,165.060186761381,787012.17294632,0.0,1.0
2016-04-19,229.27,229.9,226.21,226.92,470135,168.379750917828,168.842433532554,166.132435360588,166.653871323215,640147.350631266,0.0,1.0
2016-04-20,222.81,229.43,222.33,229.32,371407,163.635418074765,168.497257613632,163.282897987355,168.416471760267,505716.883567285,0.0,1.0
2016-04-21,222.3,225.76,221.22,222.02,431199,163.260865481891,165.801947778641,162.467695285218,163.055228764235,587131.137747352,0.0,1.0
2016-04-22,224.51,225.43,221.94,222.69,269158,164.883926717676,165.559590218546,162.996475416334,163.547288052912,366492.136516554,0.0,1.0
2016-04-25,227.46,227.545,223.85,223.85,268223,167.050456421552,167.112881853698,164.399211597487,164.399211597487,365219.017576589,0.0,1.0
2016-04-26,225.43,229.26,224.68,227.42,408568,165.559590218546,168.372406749341,165.008777581967,167.021079747601,556316.212902069,0.0,1.0
2016-04-27,224.65,225.0,220.94,223.77,555951,164.986745076504,165.243790973574,162.262058567562,164.340458249585,756996.521702921,0.0,1.0
2016-04-28,224.33,227.87,223.36,224.08,379005,164.751731684897,167.351567329548,164.039347341589,164.568127472705,516062.506782101,0.0,1.0
2016-04-29,220.45,224.68,218.85,223.75,971178,161.902194311664,165.008777581967,160.72712735363,164.32576991261,1322379.7923817,0.0,1.0
2016-05-02,222.93,223.67,219.0,219.42,384884,163.723548096617,164.267016564708,160.837289880946,161.14574495743,524067.497421728,0.0,1.0
2016-05-03,223.52,223.81,220.845,221.6,385324,164.156854037393,164.369834923536,162.192288966929,162.746773687751,524666.612217003,0.0,1.0
2016-05-04,225.91,227.545,221.5,221.84,406915,165.912110305956,167.112881853698,162.673332002874,162.923033731457,554065.447546176,0.0,1.0
2016-05-05,228.87,230.0,227.09,227.3,298137,168.08598417832,168.915875217432,166.778722187507,166.932949725749,405950.653908245,0.0,1.0
2016-05-06,232.16,232.33,225.7845,228.91,305774,170.502215610778,170.627066475069,165.819940991436,168.115360852271,416349.380479913,0.0,1.0
2016-05-09,233.51,233.99,232.39,232.39,377528,171.493678356619,171.84619844403,170.671131485995,170.671131485995,514051.387344317,0.0,1.0
2016-05-10,236.11,237.5,233.2,235.0,518280,173.403162163425,174.424001583217,171.2660091335,172.587959461289,705702.763855428,0.0,1.0
2016-05-11,230.6,236.09,229.92,236.09,335572,169.356525326694,173.38847382645,168.85712186953,173.38847382645,456923.068365544,0.0,1.0
2016-05-12,229.93,231.19,227.5611,230.78,323857,168.864466038018,169.78983126747,167.124705964963,169.488720359473,440971.63694128,0.0,1.0
2016-05-13,227.75,229.88,227.04,229.68,242633,167.263437307696,168.827745195579,166.742001345068,168.680861825825,330375.045733067,0.0,1.0
2016-05-16,229.49,230.57,227.13,228.62,306838,168.541322624558,169.334492821231,166.808098861457,167.902379966127,417798.148984857,0.0,1.0
2016-05-17,224.28,229.49,222.81,229.04,451879,164.715010842459,168.541322624558,163.635418074765,168.210835042611,615289.533125389,0.0,1.0
2016-05-18,223.52,225.0,220.35,223.79,433738,164.156854037393,165.243790973574,161.828752626787,164.355146586561,590588.302441006,0.0,1.0
2016-05-19,221.32,221.9,219.46,221.86,283051,162.541136970095,162.967098742383,161.175121631381,162.937722068432,385409.186177439,0.0,1.0
2016-05-20,222.83,223.62,221.16,222.74,322288,163.65010641174,164.23029572227,162.423630274292,163.584008895351,438835.248046304,0.0,1.0
2016-05-23,222.17,224.0496,221.97,223.31,196557,163.165391291551,164.545801200502,163.018507921797,164.002626499151,267636.833671242,0.0,1.0
2016-05-24,223.49,224.66,222.16,224.05,349072,164.134821531929,164.994089244992,163.158047123063,164.546094967241,475304.999584284,0.0,1.0
2016-05-25,226.0,226.37,222.28,223.86,426745,165.978207822346,166.249942056391,163.246177144916,164.406555765975,581066.4620697,0.0,1.0
2016-05-26,227.08,227.2,224.52,225.62,273753,166.771378019019,166.859508040871,164.891270886164,165.699129419813,372748.801253598,0.0,1.0
2016-05-27,226.9,228.83,225.38,227.44,262719,166.63918298624,168.056607504369,165.522869376107,167.035768084577,357724.636137482,0.0,1.0
2016-05-31,227.23,227.75,224.39,226.85,371248,166.881540546335,167.263437307696,164.795796695824,166.602462143801,505500.385266264,0.0,1.0
2016-06-01,218.93,225.54,218.1,225.5,805157,160.785880701532,165.640376071911,160.176314717051,165.61099939796,1096321.52550271,0.0,1.0
2016-06-02,218.05,219.83,216.42,218.71,541009,160.139593874613,161.446855865426,158.942494411115,160.624308994802,736651.127905111,0.0,1.0
2016-06-03,213.24,220.0,212.84,218.3,1072513,156.607048832022,161.571706729717,156.313282092514,160.323198086806,1460360.0146077,0.0,1.0
2016-06-06,210.0,214.19,208.32,212.94,592750,154.227538242003,157.304744838355,152.993717936067,156.386723777391,807102.942956132,0.0,1.0
2016-06-07,209.2,212.38,208.68,210.99,396693,153.640004762986,155.975450342079,153.258108001624,154.954610922286,540146.921552251,0.0,1.0
2016-06-08,209.19,209.63,207.2,207.23,437889,153.632660594498,153.955804007957,152.171171065443,152.193203570906,596240.405884636,0.0,1.0
2016-06-09,209.26,210.92,208.66,209.19,443478,153.684069773912,154.903201742872,153.243419664649,153.632660594498,603850.525409194,0.0,1.0
2016-06-10,209.34,210.045,207.5,208.01,403699,153.742823121814,154.260587000197,152.391496120074,152.766048712948,549686.463042509,0.0,1.0
2016-06-13,211.36,213.4,209.33,209.65,636818,155.226345156332,156.724555527826,153.735478953326,153.970492344933,867107.012952237,0.0,1.0
2016-06-14,212.27,213.46,210.28,211.22,407320,155.894664488714,156.768620538752,154.433174959659,155.123526797504,554616.905482736,0.0,1.0
2016-06-15,216.38,217.68,212.75,212.75,530905,158.913117737164,159.867859640567,156.247184576124,156.247184576124,722893.273606288,0.0,1.0
2016-06-16,217.47,217.58,215.005,215.84,290848,159.713632102325,159.79441795569,157.903294570104,158.516532638828,396025.772674662,0.0,1.0
2016-06-17,218.04,218.9,214.52,217.18,714053,160.132249706125,160.763848196069,157.54710239845,159.500651216182,972272.083891449,0.0,1.0
2016-06-20,218.64,221.565,218.32,220.24,368289,160.572899815388,162.721069098044,160.337886423781,161.747966773422,501471.338268024,0.0,1.0
2016-06-21,219.88,220.775,218.9,219.47,282205,161.483576707865,162.140879787515,160.763848196069,161.182465799868,384257.251821063,0.0,1.0
2016-06-22,220.22,221.81,219.03,220.34,306214,161.733278436447,162.901001225993,160.859322386409,161.821408458299,416948.495275191,0.0,1.0
2016-06-23,218.45,221.74,217.84,221.64,379596,160.433360614121,162.849592046579,159.985366336371,162.776150361702,516867.226882121,0.0,1.0
2016-06-24,216.9,219.59,213.035,213.94,862405,159.295014498526,161.270595821721,156.456493378024,157.121140626162,1174271.80686644,0.0,1.0
2016-06-27,218.55,219.38,214.6401,215.52,525466,160.506802298999,161.116368283479,157.635305861987,158.281519247221,715487.397761934,0.0,1.0
2016-06-28,223.23,223.28,218.09,218.84,544896,165.118940109283,165.155924148191,161.316980909526,161.871741493148,736663.728579503,1.6,1.0
2016-06-29,224.52,227.09,223.6501,225.25,364149,166.073128313113,167.974107912992,165.429680004189,166.613095281172,492305.614463122,0.0,1.0
2016-06-30,228.09,228.09,222.81,225.0,385004,168.713788691154,168.713788691154,164.808274182455,166.428175086631,520500.209504242,0.0,1.0
2016-07-01,228.65,229.64,227.08,228.09,292602,169.128009926926,169.860293897307,167.96671110521,168.713788691154,395578.75321129,0.0,1.0
2016-07-05,231.21,232.47,229.11,229.11,453897,171.021592719022,171.953590499507,169.46826308488,169.46826308488,613639.036460262,0.0,1.0
2016-07-06,230.06,231.91,228.98,230.54,360914,170.170959824135,171.539369263736,169.372104583719,170.526006597653,487932.106193737,0.0,1.0
2016-07-07,228.76,230.05,227.285,230.05,347274,169.209374812523,170.163563016353,168.118345664733,170.163563016353,469491.71893117,0.0,1.0
2016-07-08,231.33,232.57,229.11,230.99,353137,171.110354412402,172.027558577324,169.46826308488,170.858862947827,477418.111198062,0.0,1.0
2016-07-11,231.33,232.26,229.64,231.64,202023,171.110354412402,171.798257536093,169.860293897307,171.339655453632,273121.873603067,0.0,1.0
2016-07-12,232.07,233.02,229.95,231.74,326874,171.657718188242,172.360414927497,170.089594938537,171.413623531449,441912.254110319,0.0,1.0
2016-07-13,234.26,234.49,231.79,233.25,231901,173.277619092419,173.447745671396,171.450607570357,172.530541506474,313514.974089211,0.0,1.0
2016-07-14,229.54,235.43,228.88,235.43,299448,169.78632581949,174.143045602869,169.298136505903,174.143045602869,404834.097140877,0.0,1.0
2016-07-15,226.6,229.89,224.92,228.9,448620,167.611664331692,170.045214091847,166.369000624378,169.312930121466,606504.87783969,0.0,1.0
2016-07-18,225.63,227.6,224.21,226.37,483612,166.894173976874,168.351345109855,165.843827271883,167.441537752714,653811.771614748,0.0,1.0
2016-07-19,226.59,226.59,224.12,225.28,383045,167.60426752391,167.60426752391,165.777256001848,166.635285704517,517851.769720709,0.0,1.0
2016-07-20,226.35,226.7,224.31,226.7,257990,167.426744137151,167.685632409508,165.917795349699,167.685632409508,348785.594565249,0.0,1.0
2016-07-21,226.44,226.51,224.28,225.87,274095,167.493315407186,167.545093061657,165.895604926354,167.071697363633,370558.500493669,0.0,1.0
2016-07-22,226.99,228.08,226.51,226.51,402679,167.900139835175,168.706391883373,167.545093061657,167.545093061657,544395.652676228,0.0,1.0
2016-07-25,226.4,228.9,225.72,227.43,250827,167.463728176059,169.312930121466,166.960745246909,168.225599377567,339101.687383301,0.0,1.0
2016-07-26,222.73,225.91,222.04,225.21,345988,164.749099720202,167.101284594759,164.238719983269,166.583508050046,467753.131099814,0.0,1.0
2016-07-27,218.81,221.0,217.16,220.26,918913,161.849551069804,163.46945197398,160.629077785835,162.92208819814,1242310.23318243,0.0,1.0
2016-07-28,220.59,222.43,218.09,218.77,446415,163.166182854933,164.527195486753,161.316980909526,161.819963838677,603523.86215685,0.0,1.0
2016-07-29,233.88,234.27,221.47,221.47,1134629,172.996540396717,173.285015900201,163.817101939717,163.817101939717,1533944.14657922,0.0,1.0
2016-08-01,234.62,236.56,233.02,233.74,485966,173.543904172558,174.978884882193,172.360414927497,172.892985087774,656994.225545545,0.0,1.0
2016-08-02,231.51,234.49,230.795,233.7,343615,171.243496952471,173.447745671396,170.714625196085,172.863397856648,464544.990412567,0.0,1.0
2016-08-03,230.43,231.86,229.645,231.86,283724,170.444641712055,171.502385224828,169.863992301198,171.502385224828,383576.278276022,0.0,1.0
2016-08-04,229.51,230.93,229.11,230.93,236861,169.764135396146,170.814482101137,169.46826308488,170.814482101137,320220.569457417,0.0,1.0
2016-08-05,230.61,231.01,228.35,229.81,200190,170.577784252125,170.87365656339,168.906105693477,169.986039629594,270643.77757284,0.0,1.0
2016-08-08,233.2,235.99,230.61,230.99,314138,172.493557467566,174.557266838641,170.577784252125,170.858862947827,424694.015680989,0.0,1.0
2016-08-09,233.59,234.08,231.8725,233.51,367474,172.78203297105,173.14447655235,171.511631234555,172.722858508797,496800.79684201,0.0,1.0
2016-08-10,232.71,234.875,231.47,233.97,248788,172.131113886267,173.732522770989,171.213909721345,173.063111666752,336345.092835764,0.0,1.0
2016-08-11,228.68,234.39,226.58,232.62,449123,169.15020035027,173.37377759358,167.596870716129,172.064542616232,607184.900918363,0.0,1.0
2016-08-12,229.42,232.54,227.58,228.69,384232,169.697564126111,172.005368153979,168.336551494291,169.157597158052,519456.516031608,0.0,1.0
2016-08-15,231.65,232.64,229.28,229.28,279796,171.347052261414,172.079336231795,169.594008817168,169.594008817168,378265.879363457,0.0,1.0
2016-08-16,230.1,231.47,229.02,230.59,279176,170.200547055262,171.213909721345,169.401691814846,170.562990636561,377427.67994243,0.0,1.0
2016-08-17,228.03,230.29,225.13,230.29,301542,168.669407844465,170.341086403113,166.524333587792,170.341086403113,407665.048088662,0.0,1.0
2016-08-18,227.59,228.89,226.255,227.4,212167,168.343948302073,169.305533313685,167.356474463226,168.203408954222,286835.89767869,0.0,1.0
2016-08-19,224.58,226.74,223.21,226.74,287192,166.117509159803,167.715219640635,165.10414649372,167.715219640635,388264.787295565,0.0,1.0
2016-08-22,224.02,226.13,223.02,225.1,180809,165.703287924032,167.264014365955,164.963607145869,166.502143164448,244441.934058483,0.0,1.0
2016-08-23,224.02,225.23,223.36,224.58,192767,165.703287924032,166.598301665609,165.215098610444,166.117509159803,260608.367407881,0.0,1.0
2016-08-24,223.18,224.45,221.4,224.45,169043,165.081956070375,166.021350658642,163.765324285245,166.021350658642,228535.072142693,0.0,1.0
2016-08-25,225.52,226.95,222.07,223.53,256844,166.812809091276,167.870552604049,164.260910406614,165.340844342732,347236.277570901,0.0,1.0
2016-08-26,222.02,227.48,220.59,225.78,285310,164.223926367706,168.262583416475,163.166182854933,167.005126093598,385720.446472387,0.0,1.0
2016-08-29,225.4,226.84,222.71,222.71,241812,166.724047397896,167.789187718451,164.734306104639,164.734306104639,326913.997414675,0.0,1.0
2016-08-30,225.75,225.95,223.0,225.67,235141,166.982935670253,167.130871825886,164.948813530306,166.923761208,317895.242031347,0.0,1.0
2016-08-31,227.1,227.76,224.359,225.57,410587,167.981504720773,168.469694034361,165.954039707829,166.849793130184,555086.751097957,0.0,1.0
2016-09-01,226.86,227.59,225.64,226.84,261688,167.803981334014,168.343948302073,166.901570784656,167.789187718451,353785.048531303,0.0,1.0
2016-09-02,225.89,231.38,225.15,227.88,325090,167.086490979196,171.14733845131,166.539127203356,168.55845572774,439500.402873045,0.0,1.0
2016-09-06,229.99,230.03,224.65,225.95,244081,170.119182169664,170.14876940079,166.169286814274,167.130871825886,329981.536908719,0.0,1.0
2016-09-07,229.92,229.97,227.09,229.67,227086,170.067404515192,170.1043885541,167.974107912992,169.882484320652,307005.409230762,0.0,1.0
2016-09-08,226.83,229.52,226.63,229.52,516125,167.781790910669,169.771532203927,167.633854755037,169.771532203927,697767.219640254,0.0,1.0
2016-09-09,219.97,225.025,219.05,220.16,451179,162.707580772472,166.446667106085,162.027074456563,162.848120120323,609964.478353249,0.0,1.0
2016-09-12,225.02,226.2,218.671,219.32,460340,166.442968702195,167.315792020427,161.746735441639,162.226788266667,622349.550766178,0.0,1.0
2016-09-13,219.0,223.5899,218.625,223.22,466825,161.990090417654,165.385151221344,161.712710125843,165.111543301502,631116.846323201,0.0,1.0
2016-09-14,221.02,221.62,218.23,219.48,295420,163.484245589543,163.928054056441,161.420536218469,162.345137191173,399388.504773309,0.0,1.0
2016-09-15,221.96,222.285,219.29,220.35,337139,164.179545521016,164.419941773919,162.204597843322,162.988659468174,455789.862266497,0.0,1.0
2016-09-16,221.97,222.17,220.365,221.16,440546,164.186942328798,164.334878484431,162.999754679847,163.587800898486,595589.358282654,0.0,1.0
2016-09-19,225.03,225.37,222.475,222.63,186468,166.450365509976,166.701856974552,164.56048112177,164.675131642385,252092.531677169,0.0,1.0
2016-09-20,226.04,229.79,225.65,226.78,251463,167.197443095921,169.971246014031,166.908967592437,167.744806871761,339961.517757126,0.0,1.0
2016-09-21,230.23,231.15,224.35,226.12,602229,170.296705556423,170.977211872333,165.947382580825,167.256617558174,814174.192137039,0.0,1.0
2016-09-22,231.18,233.81,230.07,232.18,430207,170.999402295677,172.944762742246,170.178356631917,171.73908307384,581611.706969775,0.0,1.0
2016-09-23,230.92,233.28,227.5,230.5,460966,170.807085293355,172.552731929819,168.277377032038,170.496419366527,623195.861794506,0.0,1.0
2016-09-26,230.86,232.54,230.015,230.26,344576,170.762704446665,172.005368153979,170.137674189118,170.318895979768,465844.199515157,0.0,1.0
2016-09-27,228.21,232.13,227.86,231.13,437092,168.802550384534,171.702099034932,168.543662112177,170.962418256769,590919.77634681,0.0,1.0
2016-09-28,227.41,228.9,225.66,226.79,442142,169.394295007064,170.504173638437,168.090746278942,168.932466314815,593570.829618595,1.6,1.0
2016-09-29,225.63,228.71,224.06,226.3,346098,168.068399729317,170.362645490812,166.898930298944,168.567472670941,464632.803464353,0.0,1.0
2016-09-30,222.7,227.47,222.65,227.3,372156,165.885886715946,169.438988106314,165.848642466571,169.312357658439,499615.385255273,0.0,1.0
2016-10-03,217.9,222.63,217.66,222.1,321602,162.310438775952,165.833744766821,162.131666378953,165.438955723446,431747.189696974,0.0,1.0
2016-10-04,217.63,218.04,214.31,218.03,483168,162.109319829328,162.414722674202,159.636301670832,162.407273824327,648647.788731123,0.0,1.0
2016-10-05,213.32,218.63,213.22,217.95,549452,158.898865533208,162.854204816826,158.824377034459,162.347683025327,737633.338329308,0.0,1.0
2016-10-06,212.47,215.0,210.67,212.71,254521,158.265713293835,160.150272312206,156.924920316337,158.444485690834,341691.676260916,0.0,1.0
2016-10-07,212.27,216.2,211.05,213.55,290327,158.116736296335,161.044134297204,157.207976611587,159.070189080333,389760.842106557,0.0,1.0
2016-10-10,212.32,213.705,211.61,212.61,222032,158.15398054571,159.185646253395,157.625112204586,158.369997192084,298075.546864753,0.0,1.0
2016-10-11,210.27,213.125,208.83,212.35,392628,156.626966321338,158.753612960646,155.55433193934,158.176327095335,527098.822757143,0.0,1.0
2016-10-12,211.64,212.025,208.75,210.64,326746,157.647458754211,157.934239474398,155.49474114034,156.902573766712,438652.953789861,0.0,1.0
2016-10-13,208.57,211.58,205.28,205.32,688411,155.36066184259,157.602765654961,152.909990233719,152.939785633219,924184.285565646,0.0,1.0
2016-10-14,208.72,209.08,206.25,208.57,644461,155.472394590715,155.740553186214,153.632528671593,155.36066184259,865181.888232351,0.0,1.0
2016-10-17,207.27,209.16,207.04,209.16,339214,154.392311358842,155.800143985214,154.220987811717,155.800143985214,455391.108282501,0.0,1.0
2016-10-18,207.7,209.59,207.61,209.2,186082,154.712611903466,156.120444529839,154.645572254591,155.829939384714,249813.062584164,0.0,1.0
2016-10-19,208.57,208.91,206.55,207.62,257453,155.36066184259,155.613922738339,153.855994167843,154.653021104466,345627.854394733,0.0,1.0
2016-10-20,207.5,210.49,207.03,208.26,275750,154.563634905966,156.790841018587,154.213538961842,155.129747496465,370191.3780354,0.0,1.0
2016-10-21,206.67,208.175,205.93,205.93,231829,153.945380366343,155.066432272528,153.394165475594,153.394165475594,311227.91288692,0.0,1.0
2016-10-24,205.35,211.24,204.75,208.07,341737,152.962132182844,157.349504759211,152.515201190345,154.988219348841,458778.208361499,0.0,1.0
2016-10-25,204.62,205.4875,200.01,203.5,435283,152.41836614197,153.064553868625,148.984446349602,151.584094955972,584362.696665033,0.0,1.0
2016-10-26,207.48,207.58,202.3165,204.02,448301,154.548737206216,154.623225704966,150.702523573267,151.971435149471,601839.220180047,0.0,1.0
2016-10-27,205.85,208.04,201.57,207.1,1035649,153.334574676594,154.965872799216,150.146466930099,154.265680910967,1390347.52664001,0.0,1.0
2016-10-28,209.26,214.97,207.65,208.01,904190,155.874632483964,160.127925762581,154.675367654091,154.943526249591,1213865.24789058,0.0,1.0
2016-10-31,214.09,214.29,208.85,210.23,686222,159.472426973582,159.621403971082,155.56922963909,156.597170921838,921245.576856603,0.0,1.0
2016-11-01,213.29,214.8,210.78,213.54,637279,158.876518983583,160.001295314706,157.006857664962,159.062740230458,855540.13128929,0.0,1.0
2016-11-02,215.43,217.37,213.79,214.0,594204,160.470572856831,161.915649732578,159.248961477333,159.405387324708,797712.411946131,0.0,1.0
2016-11-03,218.35,219.26,214.12,215.11,689417,162.645637020327,163.32348235895,159.494773523207,160.232209660831,925534.829632022,0.0,1.0
2016-11-04,220.13,221.29,217.36,218.22,708509,163.971532298074,164.835598883573,161.908200882703,162.548801971952,951165.632132304,0.0,1.0
2016-11-07,220.03,223.605,219.37,222.25,667022,163.897043799324,166.560007629632,163.405419707575,165.550688471571,895469.785530112,0.0,1.0
2016-11-08,222.73,223.35,219.7,220.71,509678,165.908233265571,166.37006195782,163.65123175345,164.403565590823,684237.175609522,0.0,1.0
2016-11-09,216.78,220.23,213.773,220.03,437009,161.476167589954,164.046020796824,159.236298432545,163.897043799324,586679.832906152,0.0,1.0
2016-11-10,213.41,217.31,210.11,217.31,453302,158.965905182083,161.870956633328,156.507784723338,161.870956633328,608553.008327118,0.0,1.0
2016-11-11,215.33,218.97,212.66,213.26,317098,160.396084358081,163.107465712576,158.407241441459,158.854172433958,425700.6186483,0.0,1.0
2016-11-14,220.17,221.62,212.27,214.93,371358,164.001327697574,165.081410929447,158.116736296335,160.098130363081,498544.078928268,0.0,1.0
2016-11-15,214.79,221.15,212.14,220.78,595813,159.993846464831,164.731314985323,158.01990124796,164.455707539948,799872.476958861,0.0,1.0
2016-11-16,215.26,217.25,212.42,214.38,354769,160.343942408956,161.826263534078,158.22846904446,159.688443619957,476273.526724353,0.0,1.0
2016-11-17,212.69,217.34,212.01,215.26,321292,158.429587991084,161.893303182953,157.923066199585,160.343942408956,431331.018066182,0.0,1.0
2016-11-18,212.95,214.54,212.09,212.99,457340,158.623258087834,159.807625217957,157.982656998585,158.653053487334,613973.979440469,0.0,1.0
2016-11-21,210.32,215.345,210.0,213.17,354975,156.664210570713,160.407257632893,156.425847374713,158.787132785084,476550.079485459,0.0,1.0
2016-11-22,214.28,214.67,209.56,210.92,425241,159.613955121207,159.904460266332,156.098097980214,157.111141563212,570881.420805626,0.0,1.0
2016-11-23,211.6,213.205,208.92,211.94,322282,157.617663354711,158.813203759646,155.621371588214,157.87092425046,432660.082306453,0.0,1.0
2016-11-25,212.83,213.75,211.2,211.2,148757,158.533871889334,159.219166077833,157.319709359711,157.319709359711,199704.655747641,0.0,1.0
2016-11-28,215.36,218.05,212.81,214.5,375506,160.418430907706,162.422171524077,158.518974189584,159.777829818457,504112.723846093,0.0,1.0
2016-11-29,215.87,218.625,214.06,214.36,314531,160.79832225133,162.850480391889,159.450080423957,159.673545920207,422254.449047514,0.0,1.0
2016-11-30,215.92,217.43,213.2,215.73,576047,160.835566500705,161.960342831828,158.809479334709,160.69403835308,773336.836783889,0.0,1.0
2016-12-01,212.23,215.78,211.04,214.67,363018,158.086940896835,160.731282602455,157.200527761712,159.904460266332,487347.719570823,0.0,1.0
2016-12-02,214.5,217.62,212.64,213.54,310416,159.777829818457,162.101870979453,158.392343741709,159.062740230458,416730.106271029,0.0,1.0
2016-12-05,213.98,215.18,212.41,214.33,345230,159.390489624958,160.284351609956,158.221020194585,159.651199370582,463467.522898134,0.0,1.0
2016-12-06,214.17,216.42,212.83,214.27,330400,159.532017772582,161.208008994454,158.533871889334,159.606506271332,443558.409076685,0.0,1.0
2016-12-07,217.66,218.05,213.93,214.33,411104,162.131666378953,162.422171524077,159.353245375583,159.651199370582,551902.651952363,0.0,1.0
2016-12-08,219.22,220.57,215.135,216.84,345223,163.29368695945,164.299281692574,160.250831785518,161.520860689204,463458.125474215,0.0,1.0
2016-12-09,218.75,222.42,217.87,219.65,295432,162.943591015326,165.677318919446,162.288092226327,163.613987504075,396614.249123315,0.0,1.0
2016-12-12,218.94,220.76,217.58,218.0,341260,163.085119162951,164.440809840198,162.072075579953,162.384927274702,458137.84104573,0.0,1.0
2016-12-13,219.0,220.99,217.44,219.82,348896,163.129812262201,164.612133387323,161.967791681703,163.74061795195,468389.088054536,0.0,1.0
2016-12-14,219.77,221.88,216.71,219.14,638915,163.703373702575,165.275081026197,161.424025640829,163.23409616045,857736.443508564,0.0,1.0
2016-12-15,221.48,224.43,218.08,219.55,491489,164.977127031197,167.174537744318,162.444518073702,163.539499005325,659818.64079507,0.0,1.0
2016-12-16,227.0,228.47,223.26,223.36,881888,169.08889216219,170.183873093813,166.303022308945,166.377510807695,1183925.0552779,0.0,1.0
2016-12-19,228.98,231.32,227.33,227.71,529438,170.563764437437,172.306795308184,169.334704208064,169.617760503314,710764.760849703,0.0,1.0
2016-12-20,229.61,231.61,227.64,228.88,463565,171.033041979561,172.522811954558,169.565618554189,170.489275938687,622330.974284605,0.0,1.0
2016-12-21,227.58,230.99,227.05,229.81,511871,169.520925454939,172.060983262309,169.126136411565,171.182018977061,687181.254275096,0.0,1.0
2016-12-22,229.59,230.09,225.635,226.82,476333,171.018144279811,171.39058677356,168.072124154254,168.95481286444,639471.875516721,0.0,1.0
2016-12-23,230.67,231.8,229.07,230.41,359101,171.82262006631,172.664340102183,170.630804086312,171.62894996956,482089.189642392,0.0,1.0
2016-12-27,229.29,232.11,229.04,230.89,235772,170.794678783562,172.895254448308,170.608457536687,171.986494763559,316521.347532772,0.0,1.0
2016-12-28,227.55,227.95,225.69,227.95,270795,170.690394885312,170.990443920487,169.295166871747,170.990443920487,361000.994176635,1.6,1.0
2016-12-29,229.52,230.69,226.94,227.8,342688,172.16813638355,173.045779811437,170.23282010667,170.877925532296,456842.662133358,0.0,1.0
2016-12-30,232.5,234.07,228.275,229.17,441642,174.403501695605,175.581194158668,171.234233761567,171.905593477772,588759.766872201,0.0,1.0
2017-01-03,229.25,233.8,227.37,233.8,455836,171.965603284807,175.378661059925,170.555372819483,175.378661059925,607682.007354273,0.0,1.0
2017-01-04,231.03,233.05,227.81,230.09,405550,173.300821491336,174.816069118971,170.885426758176,172.595706258675,540644.964598071,0.0,1.0
2017-01-05,232.76,232.8999,226.375,229.68,431184,174.598533568469,174.703475718522,169.809000844485,172.28815599762,574818.045654678,0.0,1.0
2017-01-06,233.74,234.77,231.47,232.59,287604,175.333653704649,176.106279970225,173.630875430029,174.47101272852,383409.331520806,0.0,1.0
2017-01-09,230.73,234.38,230.56,233.96,252443,173.075784714955,175.813732160929,172.948263875005,175.498680673995,336535.65971651,0.0,1.0
2017-01-10,230.1,231.29,228.5,230.0,442440,172.603207484554,173.4958533642,171.403011343853,172.52819522576,589823.5929892,0.0,1.0
2017-01-11,226.87,231.08,226.78,230.2,390465,170.180311525514,173.338327620733,170.112800492599,172.678219743348,520534.918263556,0.0,1.0
2017-01-12,228.43,228.71,224.38,226.67,386266,171.350502762697,171.56053708732,168.312506281548,170.030287007926,514937.166552678,0.0,1.0
2017-01-13,228.0,229.47,227.33,227.5,254048,171.027950049884,172.130630254153,170.525367915965,170.652888755915,338675.309989423,0.0,1.0
2017-01-17,229.58,231.23,227.96,227.96,391143,172.213143738826,173.450846008924,170.997945146366,170.997945146366,521438.770528376,0.0,1.0
2017-01-18,227.9,230.3,227.72,229.94,377579,170.95293779109,172.753232002142,170.817915725261,172.483187870484,503356.39277025,0.0,1.0
2017-01-19,226.67,228.18,225.84,227.22,455778,170.030287007926,171.162972115713,169.407685259938,170.442854431292,607604.686659055,0.0,1.0
2017-01-20,228.54,229.71,226.0,226.98,391411,171.43301624737,172.310659675258,169.527704874008,170.262825010187,521796.045464914,0.0,1.0
2017-01-23,231.11,231.8,228.67,229.68,535276,173.360831298371,173.878415884049,171.530532183802,172.28815599762,713584.697497712,0.0,1.0
2017-01-24,226.71,231.87,225.79,229.79,469173,170.060291911444,173.930924465204,169.370179130541,172.370669482293,625461.767908692,0.0,1.0
2017-01-25,225.85,227.095,224.49,226.56,317290,169.415186485817,170.3490891078,168.395019766221,169.947773523253,422984.196319373,0.0,1.0
2017-01-26,225.38,227.7,224.86,226.29,316069,169.062628869486,170.802913273502,168.672565123758,169.74524042451,421356.462373438,0.0,1.0
2017-01-27,225.41,227.09,224.23,226.21,273810,169.085132547124,170.34533849486,168.199987893357,169.685230617475,365020.337212669,0.0,1.0
2017-01-30,223.24,226.7397,223.08,225.23,383137,167.457366531299,170.082570552306,167.337346917229,168.950110481295,510765.848357072,0.0,1.0
2017-01-31,224.3,226.12,222.9,223.63,500424,168.252496474513,169.61771958456,167.2023248514,167.749914340595,667122.958362778,0.0,1.0
2017-02-01,221.72,227.06,221.54,224.12,314074,166.317180197633,170.322834817222,166.182158131804,168.117474408684,418696.897080937,0.0,1.0
2017-02-02,226.34,228.07,222.13,222.13,385997,169.782746553907,171.08045863104,166.624730458687,166.624730458687,514578.558500705,0.0,1.0
2017-02-03,223.08,225.57,218.41,222.84,778858,167.337346917229,169.205152161194,163.834274431558,167.157317496123,1038307.62134613,0.0,1.0
2017-02-06,223.17,224.91,221.45,222.88,354415,167.404857950143,168.710071253155,166.114647098889,167.187322399641,472476.106837689,0.0,1.0
2017-02-07,223.96,224.76,222.46,223.04,375992,167.997454794614,168.597552864965,166.872270912707,167.307342013711,501240.738575164,0.0,1.0
2017-02-08,228.07,228.6,224.05,224.07,356193,171.08045863104,171.478023602647,168.064965827529,168.079968279287,474846.386080828,0.0,1.0
2017-02-09,226.55,228.62,226.01,228.44,298907,169.940272297374,171.493026054406,169.535206099887,171.358003988577,398477.535280767,0.0,1.0
2017-02-10,228.38,229.6,225.64,225.64,394106,171.3129966333,172.228146190585,169.25766074235,169.25766074235,525388.791561799,0.0,1.0
2017-02-13,226.71,228.68,224.7,228.39,330886,170.060291911444,171.538033409682,168.552545509688,171.32049785918,441109.233771414,0.0,1.0
2017-02-14,226.02,226.25,222.35,224.82,311127,169.542707325767,169.715235520992,166.789757428034,168.642560220241,414768.205894472,0.0,1.0
2017-02-15,225.43,226.65,221.49,224.5,356047,169.100134998883,170.015284556168,166.144652002407,168.402520992101,474651.751227343,0.0,1.0
2017-02-16,227.88,228.42,225.08,225.15,302317,170.937935339331,171.343001536818,168.837592093105,168.89010067426,403023.458913562,0.0,1.0
2017-02-17,228.1,229.68,226.08,228.06,375533,171.102962308678,172.28815599762,169.587714681043,171.07295740516,500628.838590573,0.0,1.0
2017-02-21,230.97,232.24,227.32,227.86,373374,173.25581413606,174.208469822741,170.517866690086,170.922932887573,497750.642366761,0.0,1.0
2017-02-22,229.5,232.28,228.95,231.71,266271,172.153133931791,174.238474726259,171.740566508425,173.810904851134,354969.979949434,0.0,1.0
2017-02-23,231.58,233.45,230.08,230.84,355364,173.713388914702,175.116118154147,172.588205032795,173.158298199628,473741.233385351,0.0,1.0
2017-02-24,232.35,232.925,230.81,232.77,284016,174.290983307415,174.722303795479,173.13579452199,174.606034794349,378626.113340612,0.0,1.0
2017-02-27,234.32,234.68,232.295,233.26,189778,175.768724805653,176.03876893731,174.249726565078,174.973594862438,252995.98099246,0.0,1.0
2017-02-28,234.7,235.92,233.01,234.32,316956,176.053771389069,176.968920946354,174.786064215454,175.768724805653,422538.935764138,0.0,1.0
2017-03-01,232.62,234.84,231.32,233.27,372366,174.493516406158,176.15878855138,173.518357041838,174.981096088318,496406.862008445,0.0,1.0
2017-03-02,231.74,233.49,230.795,231.7,333813,173.833408528772,175.146123057664,173.124542683171,173.803403625255,445011.262649183,0.0,1.0
2017-03-03,230.55,231.74,227.7,231.17,218062,172.940762649126,173.833408528772,170.802913273502,173.405838653648,290701.817951386,0.0,1.0
2017-03-06,231.42,232.53,229.42,230.17,313781,173.593369300632,174.426005373243,172.093124124756,172.65571606571,418306.294258531,0.0,1.0
2017-03-07,233.7,233.73,230.92,231.84,286720,175.303648801131,175.326152478769,173.218308006663,173.908420787566,382230.857476412,0.0,1.0
2017-03-08,230.61,233.94,230.25,233.54,382804,172.985770004402,175.483678222236,172.715725872745,175.183629187061,510321.920917273,0.0,1.0
2017-03-09,225.93,232.07,225.87,230.91,445942,169.475196292852,174.080948982792,169.430188937576,173.210806780784,594492.163241999,0.0,1.0
2017-03-10,224.25,229.71,222.6,227.79,393456,168.214990345116,172.310659675258,166.977288075018,170.870424306417,524522.266529154,0.0,1.0
2017-03-13,224.04,227.16,223.83,224.48,319102,168.057464601649,170.397847076016,167.899938858182,168.387518540342,425399.801487297,0.0,1.0
2017-03-14,225.11,226.63,222.56,224.29,228738,168.860095770743,170.000282104409,166.947283171501,168.244995248634,304934.158333703,0.0,1.0
2017-03-15,232.13,233.36,225.46,225.46,421549,174.125956338068,175.048607121232,169.122638676521,169.122638676521,561973.478440025,0.0,1.0
2017-03-16,232.96,234.3,231.125,231.41,343738,174.748558086057,175.753722353894,173.37208313719,173.585868074753,458242.433339937,0.0,1.0
2017-03-17,233.15,235.89,232.02,233.43,741210,174.891081377765,176.946417268715,174.043442853395,175.101115702388,988118.491455396,0.0,1.0
2017-03-20,233.11,234.32,232.11,233.15,211752,174.861076474248,175.768724805653,174.110953886309,174.891081377765,282289.859557564,0.0,1.0
2017-03-21,233.6,235.21,232.4,233.79,420691,175.228636542337,176.436333908918,174.328489436812,175.371159834045,560829.665396935,0.0,1.0
2017-03-22,235.31,235.55,231.82,235.0,360292,176.511346167711,176.691375588816,173.893418335807,176.278808165451,480310.826248227,0.0,1.0
2017-03-23,236.77,238.0,234.97,234.97,383517,177.606525146101,178.529175929265,176.256304487812,176.256304487812,511272.43222231,0.0,1.0
2017-03-24,236.65,238.57,236.35,237.36,295754,177.516510435548,178.95674580439,177.291473659167,178.049097472984,394274.222314728,0.0,1.0
2017-03-27,233.46,237.34,232.62,236.52,231391,175.123619380026,178.034095021226,174.493516406158,177.418994499116,308470.913582325,0.0,1.0
2017-03-28,233.0,233.97,229.9917,233.63,305678,174.778562989574,175.506181899874,172.52196920828,175.251140219975,407504.059890049,0.0,1.0
2017-03-29,232.0,232.975,230.03,230.81,252068,175.341154930528,176.07804124974,173.852266675299,174.441775730669,333519.965824169,1.75,1.0
2017-03-30,232.57,233.37,229.745,231.96,185378,175.771950009452,176.376574681626,173.636869135837,175.310923696919,245280.099911741,0.0,1.0
2017-03-31,231.53,233.79,230.9,232.03,462888,174.985937935626,176.694002634518,174.509796006288,175.363828355734,612463.263644801,0.0,1.0
2017-04-03,230.87,231.77,230.01,231.63,305860,174.487122581082,175.167325337278,173.837151058494,175.061516019647,404694.03790636,0.0,1.0
2017-04-04,230.97,233.6,229.14,230.77,343032,174.562700665104,176.550404274876,173.179621727505,174.41154449706,453877.608092245,0.0,1.0
2017-04-05,231.37,232.62,229.27,230.77,345280,174.865013001191,175.809739051463,173.277873236733,174.41154449706,456852.01532828,0.0,1.0
2017-04-06,232.23,232.87,229.72,230.9,296744,175.514984523778,175.998684261517,173.617974614831,174.509796006288,392632.340235679,0.0,1.0
2017-04-07,233.42,233.98,232.12,232.44,214859,176.414363723637,176.837600994159,175.431848631354,175.673698500224,284287.439647298,0.0,1.0
2017-04-10,235.27,235.56,232.27,233.37,216858,177.81255827804,178.031734721703,175.545215757387,176.376574681626,286932.386295356,0.0,1.0
2017-04-11,236.79,237.72,234.98,235.47,273283,178.961345155171,179.664221336574,177.593381834377,177.963714446084,361590.272546799,0.0,1.0
2017-04-12,234.75,237.75,234.5,236.91,498340,177.419552241127,179.68689476178,177.230607031072,179.052038855997,659371.041817352,0.0,1.0
2017-04-13,233.57,235.2,233.18,234.84,358333,176.52773084967,177.759653619225,176.232976321985,177.487572516746,474122.895066696,0.0,1.0
2017-04-17,236.09,236.09,234.26,234.51,310039,178.432298567019,178.432298567019,177.04921962942,177.238164839475,410223.418617831,0.0,1.0
2017-04-18,236.94,237.99,235.38,235.38,343806,179.074712281204,179.868282163432,177.895694170464,177.895694170464,454901.714498247,0.0,1.0
2017-04-19,235.22,237.47,234.8,236.23,328786,177.774769236029,179.475276126519,177.457341283138,178.538107884649,435028.228428303,0.0,1.0
2017-04-20,235.06,235.81,233.84,235.75,253461,177.653844301594,178.220679931758,176.731791676529,178.175333081345,335363.092727994,0.0,1.0
2017-04-21,235.49,236.22,234.64,234.64,237555,177.978830062888,178.530550076247,177.336416348703,177.336416348703,314317.309144201,0.0,1.0
2017-04-24,234.25,237.95,230.47,236.91,338716,177.041661821018,179.838050929824,174.184810244995,179.052038855997,448166.957900643,0.0,1.0
2017-04-25,238.4,238.55,232.76,235.39,434521,180.178152307922,180.291519433954,175.915548369093,177.903251978866,574929.896178347,0.0,1.0
2017-04-26,241.03,242.235,236.685,238.35,605834,182.165855917695,183.076571830157,178.881988166948,180.140363265911,801600.1038415,0.0,1.0
2017-04-27,241.44,243.22,239.34,241.49,500338,182.475726062184,183.821015957772,180.888586297727,182.513515104195,662014.665330518,0.0,1.0
2017-04-28,244.47,246.5,238.58,243.2,869548,184.765742008044,186.299977113686,180.314192859161,183.805900340967,1150529.29861178,0.0,1.0
2017-05-01,247.98,249.26,245.08,247.1,563570,187.418532757208,188.385932232687,185.226768320577,186.753445617817,745679.130788229,0.0,1.0
2017-05-02,248.55,249.9,247.05,248.08,337403,187.849327836132,188.869631970426,186.715656575806,187.49411084123,446429.681788138,0.0,1.0
2017-05-03,247.54,249.44,245.73,249.44,515785,187.085989187512,188.521972783926,185.718025866718,188.521972783926,682453.129999125,0.0,1.0
2017-05-04,250.49,251.39,244.8,246.87,579725,189.315542666155,189.995745422351,185.015149685316,186.579616024566,767054.374959996,0.0,1.0
2017-05-05,250.37,251.97,249.28,251.0,352513,189.224848965329,190.434098309677,188.401047849491,189.700990894666,466422.249998315,0.0,1.0
2017-05-08,249.86,251.3,248.33,251.3,414693,188.839400736818,189.927725146731,187.683056051284,189.927725146731,548694.777550192,0.0,1.0
2017-05-09,250.43,250.52,247.87,249.67,347471,189.270195815742,189.338216091361,187.335396864784,188.695802377176,459751.003875501,0.0,1.0
2017-05-10,251.3,252.38,249.76,250.36,351796,189.927725146731,190.743968454167,188.763822652796,189.217291156927,465473.562281129,0.0,1.0
2017-05-11,251.33,252.61,248.52,250.05,326641,189.950398571938,190.917798047417,187.826654410926,188.982999096459,432190.104086089,0.0,1.0
2017-05-12,252.67,253.14,250.95,251.51,353400,190.96314489783,191.318361892732,189.663201852655,190.086439123177,467595.870647052,0.0,1.0
2017-05-15,253.93,254.48,251.93,252.31,358637,191.915428756504,192.331108218624,190.403867076069,190.691063795351,474525.128073705,0.0,1.0
2017-05-16,254.33,255.36,252.4,253.32,357890,192.217741092591,192.996195358016,190.759084070971,191.454402443971,473536.746309774,0.0,1.0
2017-05-17,253.74,258.02,253.15,254.75,409028,191.771830396863,195.006572392995,191.325919701134,192.535169045483,541199.21838999,0.0,1.0
2017-05-18,255.88,257.06,251.53,251.7,324989,193.389201394929,194.281022786386,190.101554739981,190.230037482818,430004.285245373,0.0,1.0
2017-05-19,254.55,256.25,253.71,256.25,410544,192.384012877439,193.668840305809,191.749156971656,193.668840305809,543205.090885466,0.0,1.0
2017-05-22,254.59,257.37,253.32,254.65,362899,192.414244111048,194.515314846853,191.454402443971,192.459590961461,480164.328981168,0.0,1.0
2017-05-23,251.93,254.49,251.71,254.49,441526,190.403867076069,192.338666027026,190.237595291221,192.338666027026,584198.456093124,0.0,1.0
2017-05-24,256.83,257.22,252.18,252.56,456190,194.107193193136,194.401947720821,190.592812286123,190.880009005406,603600.906141706,0.0,1.0
2017-05-25,256.29,258.1,254.19,257.82,326476,193.699071539418,195.067034860212,192.111931774961,194.855416224951,431971.786828996,0.0,1.0
2017-05-26,256.3,257.02,255.15,256.1,204962,193.70662934782,194.250791552777,192.83748138157,193.555473179777,271192.373626376,0.0,1.0
2017-05-30,255.19,256.715,254.24,256.26,239036,192.867712615179,194.020278396511,192.149720816972,193.676398114212,316276.871918474,0.0,1.0
2017-05-31,256.92,257.36,255.16,256.0,493601,194.175213468755,194.507757038451,192.845039189972,193.479895095755,653100.705566656,0.0,1.0
2017-06-01,258.49,258.59,254.84,256.81,352693,195.361789387897,195.437367471919,192.603189321102,194.092077576331,466660.414278781,0.0,1.0
2017-06-02,262.63,263.24,257.64,259.53,439641,198.490722066399,198.951748378932,194.719375673712,196.147801461724,581704.346822696,0.0,1.0
2017-06-05,266.13,266.18,261.1,262.45,283485,201.135955007161,201.173744049172,197.334377380866,198.35468151516,375088.894709621,0.0,1.0
2017-06-06,262.7,266.58,262.35,264.97,270958,198.543626725214,201.476056385259,198.279103431138,200.259249232509,358513.983924121,0.0,1.0
2017-06-07,263.58,264.5,262.2,263.16,273177,199.208713864606,199.904032237606,198.165736305105,198.891285911714,361450.020248302,0.0,1.0
2017-06-08,265.68,265.82,261.2,264.06,274255,200.795853629063,200.901662946694,197.409955464887,199.57148866791,362876.359661312,0.0,1.0
2017-06-09,266.23,266.71,264.42,265.61,213841,201.211533091183,201.574307894488,199.843569770389,200.742948970248,282940.488327777,0.0,1.0
2017-06-12,262.64,264.995,261.88,263.0,389032,198.498279874801,200.278143753514,197.923886436236,198.770360977279,514741.813100069,0.0,1.0
2017-06-13,262.31,263.69,260.11,262.76,229717,198.248872197529,199.29184975703,196.58615434905,198.588973575627,303946.577864825,0.0,1.0
2017-06-14,262.51,264.76,261.61,263.0,337865,198.400028365573,200.100535256063,197.719825609377,198.770360977279,447040.970107998,0.0,1.0
2017-06-15,263.77,264.9,261.96,262.48,314171,199.352312224247,200.206344573693,197.984348903453,198.377354940366,415690.611989404,0.0,1.0
2017-06-16,266.3,266.43,263.79,264.39,514090,201.264437749998,201.362689259227,199.367427841052,199.820896345182,680210.416358075,0.0,1.0
2017-06-19,268.39,268.55,265.66,266.79,280289,202.844019706053,202.964944640488,200.780738012259,201.634770361705,370860.155596469,0.0,1.0
2017-06-20,267.12,268.97,264.3,268.31,251113,201.884178038977,203.28237259338,199.752876069563,202.783557238836,332256.372002811,0.0,1.0
2017-06-21,266.49,267.29,264.2,267.18,315053,201.40803610964,202.012660781814,199.677297985541,201.92952488939,416857.616963683,0.0,1.0
2017-06-22,263.93,266.43,263.15,266.2,298357,199.473237158682,201.362689259227,198.883728103312,201.188859665976,394766.556815628,0.0,1.0
2017-06-23,265.79,266.35,263.7932,264.19,544595,200.878989521487,201.302226792009,199.36984633974,199.669740177139,720572.646222501,0.0,1.0
2017-06-26,265.5,266.97,264.59,266.0,219178,200.659813077824,201.770810912944,199.972052513226,201.037703497933,290002.059243576,0.0,1.0
2017-06-27,260.52,265.9,260.29,264.64,318153,196.896024493539,200.962125413911,196.722194900289,200.009841555237,420959.335127256,0.0,1.0
2017-06-28,260.24,260.8,258.825,259.79,253545,198.00702232866,198.433105684424,196.93040099222,197.664633917778,333233.387503194,1.75,1.0
2017-06-29,260.18,260.72,257.49,259.21,274177,197.961370540542,198.3722366336,195.914648706604,197.223333299308,360349.959515918,0.0,1.0
2017-06-30,257.27,262.66,257.16,260.31,400788,195.747258816839,199.848311116069,195.663563871957,198.06028274813,526754.39433091,0.0,1.0
2017-07-03,261.24,261.5,257.35,258.4,216614,198.767885463953,198.965709879129,195.808127867663,196.60703415972,284695.09160353,0.0,1.0
2017-07-05,259.72,263.13,258.6,261.26,380874,197.611373498307,200.205916789656,196.759206786779,198.783102726658,500581.48743573,0.0,1.0
2017-07-06,254.03,259.25,253.62,259.09,299239,193.28206225849,197.253767824719,192.97010837302,197.132029723073,393288.866446069,0.0,1.0
2017-07-07,255.74,256.905,254.45,254.58,312507,194.583138219841,195.469543772457,193.601624775313,193.700536982901,410726.956668287,0.0,1.0
2017-07-10,253.09,256.59,252.78,256.06,301751,192.566850911314,195.22987188484,192.330983339373,194.826614423135,396590.380060647,0.0,1.0
2017-07-11,251.73,254.45,250.36,253.46,351597,191.532077047316,193.601624775313,190.489694551964,192.848370271373,462102.819404685,0.0,1.0
2017-07-12,254.0,255.13,253.01,253.79,360036,193.259236364431,194.119011707312,192.505981860491,193.099455106019,473194.170277861,0.0,1.0
2017-07-13,252.26,255.41,252.14,254.08,248577,191.935334509021,194.332053385194,191.844030932786,193.320105415254,326703.960896021,0.0,1.0
2017-07-14,253.52,254.73,251.34,253.56,334077,192.89402205949,193.814666453195,191.235340424552,192.924456584902,439076.339099194,0.0,1.0
2017-07-17,257.8,257.96,252.61,253.46,263449,196.150516278545,196.272254380191,192.201636606374,192.848370271373,346250.183219267,0.0,1.0
2017-07-18,258.81,259.14,255.77,257.54,272347,196.918988045191,197.170072879837,194.6059641139,195.952691863368,357944.796333323,0.0,1.0
2017-07-19,263.49,263.54,257.75,259.31,339413,200.479827518362,200.517870675127,196.11247312178,197.299419612837,446089.426936528,0.0,1.0
2017-07-20,264.17,266.05,262.97,263.72,244747,200.997214450361,202.427637144712,200.08417868801,200.654826039479,321670.204071248,0.0,1.0
2017-07-21,264.85,265.39,263.54,263.83,231050,201.51460138236,201.925467475419,200.517870675127,200.738520984362,303668.280512782,0.0,1.0
2017-07-24,262.76,266.13,262.51,264.9,338934,199.924397429598,202.488506195536,199.734181645775,201.552644539125,445459.878759226,0.0,1.0
2017-07-25,261.45,263.93,259.585,263.36,321676,198.927666722364,200.814607297891,197.508656975043,200.380915310774,422777.74422086,0.0,1.0
2017-07-26,267.14,268.57,259.87,261.94,322205,203.256977962181,204.345012245651,197.725502968601,199.300489658658,423473.007239217,0.0,1.0
2017-07-27,264.04,266.82,262.58,266.06,327904,200.898302242773,203.013501758888,199.787442065245,202.435245776065,430963.184822606,0.0,1.0
2017-07-28,264.66,266.01,261.51,263.66,441812,201.370037386655,202.3972026193,198.973318510482,200.609174251362,580672.107119294,0.0,1.0
2017-07-31,261.7,264.66,260.5,263.52,671628,199.117882506187,201.370037386655,198.204846743836,200.502653412421,882718.545354853,0.0,1.0
2017-08-01,263.2,264.64,261.52,263.16,386502,200.259177209127,201.354820123949,198.980927141835,200.228742683715,507978.349944822,0.0,1.0
2017-08-02,263.46,264.105,260.53,262.13,296852,200.457001624303,200.947758346567,198.227672637894,199.445053654363,390151.639934128,0.0,1.0
2017-08-03,263.27,265.73,261.09,263.16,324754,200.312437628597,202.184160941418,198.653755993659,200.228742683715,426823.149836174,0.0,1.0
2017-08-04,262.0,265.43,261.87,262.9,249679,199.346141446775,201.95590200083,199.247229239187,200.030918268539,328152.315992863,0.0,1.0
2017-08-07,261.51,263.12,260.32,261.91,322379,198.973318510482,200.198308158303,198.067891379483,199.277663764599,423701.694886085,0.0,1.0
2017-08-08,262.69,262.82,260.975,261.22,394134,199.871137010127,199.970049217716,198.5662567331,198.752668201247,518009.06328338,0.0,1.0
2017-08-09,264.66,265.23,262.235,263.02,391454,201.370037386655,201.803729373772,199.524944283569,200.122221844774,514486.747802858,0.0,1.0
2017-08-10,262.53,264.36,262.35,263.97,292851,199.749398908481,201.141778446067,199.612443544128,200.845041823303,384893.138352947,0.0,1.0
2017-08-11,259.14,263.43,258.85,263.34,216120,197.170072879837,200.434175730244,196.949422570602,200.365698048068,284045.828973912,0.0,1.0
2017-08-14,263.46,263.8425,260.64,260.64,328950,200.457001624303,200.748031773553,198.311367582777,198.311367582777,432337.939297466,0.0,1.0
2017-08-15,265.08,265.39,261.42,263.28,444037,201.689599903478,201.925467475419,198.904840828305,200.32004625995,583596.417546219,0.0,1.0
2017-08-16,262.7,268.26,262.16,266.06,336983,199.87874564148,204.10914467371,199.467879548422,202.435245776065,442895.685661281,0.0,1.0
2017-08-17,262.61,264.93,261.55,261.94,363486,199.810267959304,201.575470433184,199.003753035893,199.300489658658,477728.494310621,0.0,1.0
2017-08-18,260.76,262.885,260.45,262.17,664554,198.402671159012,200.01950532151,198.166803587071,199.475488179775,873421.209642463,0.0,1.0
2017-08-21,264.2,264.925,260.37,260.98,218207,201.02004034442,201.571666117507,198.105934536248,198.570061048776,286788.766439526,0.0,1.0
2017-08-22,265.23,266.01,262.5,264.55,285046,201.803729373772,202.3972026193,199.726573014422,201.286342441773,374635.051664342,0.0,1.0
2017-08-23,267.16,268.185,264.75,265.03,251188,203.272195224887,204.052079938563,201.438515068831,201.651556746713,330135.589895887,0.0,1.0
2017-08-24,266.41,268.59,266.24,267.61,386443,202.701547873418,204.360229508356,202.572201140418,203.614583635769,507900.806432377,0.0,1.0
2017-08-25,265.65,267.49,265.65,266.52,221720,202.123291890595,203.523280059534,202.123291890595,202.7852428183,291405.891172014,0.0,1.0
2017-08-28,266.07,266.345,263.52,265.87,235428,202.442854407418,202.652091769624,200.502653412421,202.290681780359,309422.271995512,0.0,1.0
2017-08-29,264.64,267.83,264.26,266.06,220722,201.354820123949,203.781973525534,201.065692132538,202.435245776065,290094.222944567,0.0,1.0
2017-08-30,266.35,266.35,263.0,264.23,201426,202.6558960853,202.6558960853,200.107004582068,201.042866238479,264733.55148482,0.0,1.0
2017-08-31,265.97,268.17,265.56,266.77,427742,202.366768093889,204.040666991533,202.054814208418,202.975458602123,562179.950846561,0.0,1.0
2017-09-01,265.77,268.32,265.28,267.09,275644,202.21459546683,204.154796461827,201.841772530536,203.218934805417,362278.032952457,0.0,1.0
2017-09-05,266.09,267.08,263.69,266.08,317971,202.458071670124,203.211326174064,200.632000145421,202.450463038771,417908.274498721,0.0,1.0
2017-09-06,262.77,267.49,262.73,266.89,422697,199.932006060951,203.523280059534,199.901571535539,203.066762178358,555549.323384164,0.0,1.0
2017-09-07,266.05,266.27,262.63,263.06,344284,202.427637144712,202.595027034477,199.82548522201,200.152656370186,452491.366752056,0.0,1.0
2017-09-08,266.58,268.7,265.705,265.78,298007,202.830894606417,204.443924453239,202.165139363036,202.222204098183,391669.652762487,0.0,1.0
2017-09-11,269.39,270.04,266.59,267.02,241156,204.968920016591,205.463481054531,202.83850323777,203.165674385946,316950.564186714,0.0,1.0
2017-09-12,264.59,269.73,263.57,268.95,360209,201.316776967184,205.22761348259,200.540696569185,204.634140237062,473421.54362791,0.0,1.0
2017-09-13,261.18,264.61,260.64,264.57,383992,198.722233675835,201.33199422989,198.311367582777,201.301559704478,504679.464923887,0.0,1.0
2017-09-14,262.16,262.28,259.55,261.02,404859,199.467879548422,199.559183124657,197.482026765307,198.600495574188,532104.896689567,0.0,1.0
2017-09-15,261.99,263.83,260.87,262.19,561751,199.338532815422,200.738520984362,198.486366103894,199.490705442481,738307.553543977,0.0,1.0
2017-09-18,260.17,263.01,259.75,262.22,445367,197.953761909189,200.114613213421,197.634199392366,199.51353133654,585344.432318269,0.0,1.0
2017-09-19,257.41,261.09,257.12,260.3,496764,195.85377965578,198.653755993659,195.633129346545,198.052674116777,652895.346031818,0.0,1.0
2017-09-20,256.13,258.83,255.26,257.69,416878,194.879874842605,196.934205307896,194.2179239149,196.066821333662,547901.430182244,0.0,1.0
2017-09-21,255.27,256.93,255.09,256.28,331090,194.225532546253,195.48856535084,194.0885771819,194.994004312899,435150.534494598,0.0,1.0
2017-09-22,255.0,257.07,254.23,255.74,389863,194.020099499724,195.595086189781,193.434234885548,194.583138219841,512395.701560505,0.0,1.0
2017-09-25,255.57,257.13,254.74,256.02,515174,194.453791486841,195.640737977898,193.822275084548,194.796179897723,677091.55050808,0.0,1.0
2017-09-26,254.91,256.94,254.69,255.82,284973,193.951621817548,195.496173982193,193.784231927783,194.644007270664,374539.107996402,0.0,1.0
2017-09-27,251.42,254.67,251.17,253.78,336730,191.296209475375,193.769014665077,191.105993691552,193.091846474667,442563.168565544,0.0,1.0
2017-09-28,253.05,253.26,249.4595,249.95,319084,193.867926872665,194.028813119033,191.117155122275,191.49293942629,416490.790934355,1.75,1.0
2017-09-29,254.03,254.09,251.59,252.37,312864,194.618729355713,194.664696854675,192.749384397921,193.346961884428,408372.011178517,0.0,1.0
2017-10-02,252.38,254.71,251.98,254.71,352005,193.354623134255,195.13969434395,193.048173141175,195.13969434395,459461.58648772,0.0,1.0
2017-10-03,253.69,254.34,251.875,252.51,212024,194.358246861595,194.856228100351,192.967730017991,193.454219382006,276748.578609599,0.0,1.0
2017-10-04,257.57,257.855,253.0,253.54,226011,197.330811794477,197.549157414547,193.82962062353,194.243328114189,295005.390899777,0.0,1.0
2017-10-05,257.07,259.45,256.21,258.33,260076,196.947749303126,198.771126761956,196.288881818003,197.91306678133,339469.415398589,0.0,1.0
2017-10-06,257.01,257.37,252.21,256.58,347739,196.901781804164,197.177586797937,193.224381887196,196.572348061602,453893.304423668,0.0,1.0
2017-10-09,257.6,257.73,255.74,256.73,238400,197.353795543958,197.453391791709,195.928803076133,196.687266809008,311176.381638535,0.0,1.0
2017-10-10,258.72,259.98,256.805,257.92,296045,198.211855524584,199.177173002788,196.74472618271,197.598955538423,386418.674086325,0.0,1.0
2017-10-11,258.3,259.51,257.48,259.04,183315,197.890083031849,198.817094260918,197.261860546034,198.457015519049,239275.580537198,0.0,1.0
2017-10-12,261.1,261.11,258.05,258.21,167457,200.035232983414,200.042894233241,197.698551786174,197.821131783406,218576.607969984,0.0,1.0
2017-10-13,261.82,262.43,259.88,262.15,193088,200.586842970959,201.054179210407,199.100560504518,200.839664215251,252031.984806298,0.0,1.0
2017-10-16,261.02,262.98,259.76,262.0,206463,199.973942984798,201.475547950893,199.008625506594,200.724745467846,269489.971821463,0.0,1.0
2017-10-17,261.38,261.6,260.07,260.49,157563,200.249747978571,200.418295474765,199.246124251231,199.567896743966,205662.266023961,0.0,1.0
2017-10-18,261.21,261.54,258.58,260.96,172064,200.119506731511,200.372327975803,198.104598027006,199.927975485836,224589.987123544,0.0,1.0
2017-10-19,259.94,261.59,258.57,261.34,201410,199.14652800348,200.410634224938,198.096936777179,200.219102979263,262894.442222388,0.0,1.0
2017-10-20,259.34,260.19,258.05,260.19,206378,198.686853013859,199.338059249156,197.698551786174,199.338059249156,269379.0238666,0.0,1.0
2017-10-23,259.64,259.99,258.415,259.84,251695,198.91669050867,199.184834252615,197.97818740486,199.06991550521,328529.947049122,0.0,1.0
2017-10-24,257.54,259.145,254.67,258.83,304874,197.307828044996,198.537458642232,195.109049344642,198.296129272681,397942.90342142,0.0,1.0
2017-10-25,257.53,260.02,256.929,258.16,264230,197.300166795169,199.207818002096,196.839725680565,197.782825534271,344891.507216233,0.0,1.0
2017-10-26,259.65,260.26,257.51,259.08,259115,198.924351758497,199.391687997945,197.284844295515,198.487660518357,338215.05087361,0.0,1.0
2017-10-27,262.4,262.9,258.35,259.54,275461,201.031195460926,201.414257952277,197.928389280984,198.840078010399,359550.995228743,0.0,1.0
2017-10-30,260.8,263.21,260.25,262.17,296765,199.805395488604,201.651756696915,199.384026748118,200.854986714905,387358.468527515,0.0,1.0
2017-10-31,262.43,262.45,260.05,261.19,388056,201.054179210407,201.069501710061,199.230801751577,200.104184231857,506517.877320148,0.0,1.0
2017-11-01,262.53,264.065,260.56,262.96,290976,201.130791708678,202.306793557125,199.621525492755,201.460225451239,379802.260166334,0.0,1.0
2017-11-02,253.84,263.21,251.24,262.25,750720,194.473165609,201.651756696915,192.481240653975,200.916276713521,979892.337347652,0.0,1.0
2017-11-03,253.98,255.24,251.2,251.98,538193,194.580423106578,195.545740584782,192.450595654667,193.048173141175,702487.207899277,0.0,1.0
2017-11-06,253.81,258.665,251.87,252.47,412957,194.450181859519,198.169718650535,192.963899393077,193.423574382698,539020.407014698,0.0,1.0
2017-11-07,255.0,256.11,252.65,254.14,396100,195.361870588934,196.212269319733,193.561476879585,194.70300310381,517017.469660333,0.0,1.0
2017-11-08,258.79,258.91,255.68,255.72,319319,198.265484273373,198.357419271297,195.882835577171,195.913480576479,416797.529397799,0.0,1.0
2017-11-09,256.95,259.34,256.2,258.54,251343,196.855814305202,198.686853013859,196.281220568176,198.073953027698,328070.491988986,0.0,1.0
2017-11-10,256.38,258.26,255.305,255.5,266374,196.419123065062,197.859438032541,195.595538708658,195.744933080285,347690.006218888,0.0,1.0
2017-11-13,258.63,258.91,255.4,256.59,167949,198.142904276141,198.357419271297,195.668320582014,196.580009311429,219218.80083813,0.0,1.0
2017-11-14,256.82,258.9,256.04,257.71,323778,196.756218057451,198.34975802147,196.158640570944,197.438069292055,422617.728582891,0.0,1.0
2017-11-15,252.15,259.835,251.92,256.68,346177,193.178414388234,199.066084880296,193.002205642212,196.648960559873,451854.472594307,0.0,1.0
2017-11-16,253.94,254.61,251.23,251.91,299105,194.54977810727,195.06308184568,192.473579404148,192.994544392385,390412.800461383,0.0,1.0
2017-11-17,250.85,255.13,250.22,253.95,233282,192.182451910722,195.461466836685,191.69979317162,194.557439357097,304496.00948574,0.0,1.0
2017-11-20,250.21,251.77,247.66,251.02,282960,191.692131921793,192.887286894807,189.738513215903,192.312693157781,369339.21538775,0.0,1.0
2017-11-21,252.11,252.68,250.11,251.05,305716,193.147769388926,193.584460629066,191.615519423522,192.335676907262,399041.940809589,0.0,1.0
2017-11-22,249.97,252.575,249.74,251.03,196336,191.508261925944,193.504017505882,191.332053179923,192.320354407608,256271.501952111,0.0,1.0
2017-11-24,250.37,252.38,250.09,251.0,81842,191.814711919025,193.354623134255,191.600196923868,192.297370658127,106825.912022068,0.0,1.0
2017-11-27,247.61,250.62,247.57,250.41,362572,189.700206966768,192.0062431647,189.66956196746,191.845356918333,473254.375182243,0.0,1.0
2017-11-28,246.77,248.52,244.54,247.57,519382,189.056661981299,190.397380701027,187.348203269874,189.66956196746,677933.772853125,0.0,1.0
2017-11-29,247.68,247.84,244.13,246.87,360730,189.753835715557,189.87641571279,187.034092026966,189.133274479569,470850.067736865,0.0,1.0
2017-11-30,246.99,248.45,246.01,248.32,421071,189.225209477493,190.343751952238,188.474406994445,190.244155704486,549611.36825889,0.0,1.0
2017-12-01,247.04,249.38,245.25,247.64,388856,189.263515726628,191.05624818615,187.892152007592,189.723190716249,507562.093365915,0.0,1.0
2017-12-04,246.28,248.555,245.15,248.11,347993,188.681260739775,190.424195075421,187.815539509322,190.083269458119,454224.843018198,0.0,1.0
2017-12-05,242.99,246.845,242.93,246.64,383049,186.160709546686,189.114121355001,186.114742047724,188.957065733548,499982.390143704,0.0,1.0
2017-12-06,241.96,243.4,240.98,242.8,573287,185.371600814504,186.474820789594,184.620798331456,186.015145799973,748294.355286955,0.0,1.0
2017-12-07,240.61,242.04,239.78,241.92,497753,184.337332087856,185.43289081312,183.701448352214,185.340955815195,649702.086785762,0.0,1.0
2017-12-08,244.31,244.31,240.33,240.74,343786,187.171994523853,187.171994523853,184.1228170927,184.436928335607,448733.571887521,0.0,1.0
2017-12-11,249.16,249.31,244.9,245.73,463774,190.887700689956,191.002619437361,187.624008263647,188.259891999289,605350.315511869,0.0,1.0
2017-12-12,249.15,249.93,245.67,249.44,368439,190.880039440129,191.477616926636,188.213924500327,191.102215685112,480912.394607885,0.0,1.0
2017-12-13,247.98,251.65,247.46,251.65,359593,189.983673210368,192.795351896883,189.585288219363,192.795351896883,469365.975681818,0.0,1.0
2017-12-14,249.0,249.84,247.34,248.58,425562,190.765120692724,191.408665678193,189.493353221439,190.443348199989,555473.336085812,0.0,1.0
2017-12-15,249.79,252.13,249.37,250.47,736616,191.370359429058,193.16309188858,191.048586936323,191.891324417295,961482.808460782,0.0,1.0
2017-12-18,249.87,251.15,248.33,250.0,308279,191.431649427674,192.412289405532,190.251816954313,191.531245675425,402387.347966215,0.0,1.0
2017-12-19,242.82,251.0,242.64,249.74,327440,186.030468299627,192.297370658127,185.892565802741,191.332053179923,427397.62753239,0.0,1.0
2017-12-20,240.3,244.44,239.3,243.17,391894,184.099833343219,187.271590771604,183.333708360517,186.298612043573,511527.503799713,0.0,1.0
2017-12-21,237.57,241.25,237.33,240.69,507675,182.008312140443,184.827652076785,181.824442144595,184.398622086472,662652.976293385,0.0,1.0
2017-12-22,239.39,240.38,237.8,238.46,349465,183.40265960896,184.161123341835,182.184520886464,182.690163375048,456146.20054241,0.0,1.0
2017-12-26,240.56,241.59,238.4,239.56,285309,184.299025838721,185.088134570904,182.644195876086,183.532900856019,372405.294752134,0.0,1.0
2017-12-27,241.23,242.06,240.02,241.53,258389,184.812329577131,185.448213312774,183.885318348062,185.042167071942,337267.424812078,0.0,1.0
2017-12-28,240.91,241.5,238.56,240.1,280947,185.907888302395,186.363185525833,184.094416310736,185.282819232929,364067.078530352,1.75,1.0
2017-12-29,241.37,242.14,240.16,241.62,256554,186.262865798634,186.857067259731,185.329120645482,186.455788350939,332457.243769381,0.0,1.0
2018-01-02,240.08,242.69,239.32,241.96,310871,185.267385428745,187.2814968748,184.68090086974,186.718163022072,402844.297215522,0.0,1.0
2018-01-03,242.54,242.59,240.17,241.19,321441,187.165743343418,187.204327853879,185.336837547574,186.123961560975,416541.503521572,0.0,1.0
2018-01-04,238.72,244.82,238.48,243.25,291613,184.21788674421,188.925197020432,184.032681093998,187.713643391962,377888.687088568,0.0,1.0
2018-01-05,239.37,240.36,237.73,238.87,343014,184.719485380201,185.483458687326,183.453913437086,184.333640275593,444497.022125207,0.0,1.0
2018-01-08,238.16,239.05,235.4,236.93,543108,183.785740227049,184.472544513252,181.655875249611,182.836561269712,703790.191340227,0.0,1.0
2018-01-09,236.27,239.2,235.63,238.17,402115,182.327245731629,184.588298044634,181.833363997731,183.793457129141,521083.45447089,0.0,1.0
2018-01-10,232.22,235.21,230.97,235.0,385741,179.201900384302,181.50925410986,178.237287622781,181.347199165924,499865.095336047,0.0,1.0
2018-01-11,232.44,234.26,231.48,232.71,359030,179.371672230329,180.776148411104,178.630849629481,179.580028586818,465251.464528017,0.0,1.0
2018-01-12,227.1,232.75,226.69,232.24,435613,175.250846513112,179.610896195186,174.934453527333,179.217334188486,564492.065335607,0.0,1.0
2018-01-16,227.6,232.66,226.92,227.5,378771,175.63669161772,179.541444076357,175.111942275453,175.559522596799,490832.973486176,0.0,1.0
2018-01-17,227.36,229.34,226.14,229.16,420846,175.451485967508,176.979432581758,174.510023912264,176.840528344099,545356.148067733,0.0,1.0
2018-01-18,224.6,226.41,223.66,226.41,470142,173.32162099007,174.718380268753,172.596232193407,174.718380268753,609236.704554302,0.0,1.0
2018-01-19,223.63,225.41,222.78,223.93,330648,172.57308148713,173.946690059536,171.917144809296,172.804588549895,428472.457018243,0.0,1.0
2018-01-22,226.6,227.06,223.56,224.14,462660,174.865001408504,175.219978904743,172.519063172485,172.966643493831,599541.104026214,0.0,1.0
2018-01-23,231.83,232.09,227.37,227.37,430251,178.900941202707,179.101580657103,175.459202869601,175.459202869601,557543.681209491,0.0,1.0
2018-01-24,231.55,233.36,230.51,231.41,268918,178.684867944126,180.081627222809,177.882310126541,178.576831314836,348479.217162759,0.0,1.0
2018-01-25,231.26,231.9,228.5,231.32,317340,178.461077783454,178.954959517352,176.331212806016,178.507379196007,411227.194811911,0.0,1.0
2018-01-26,229.83,231.48,226.91,231.47,266426,177.357560784274,178.630849629481,175.104225373361,178.623132727389,345249.942033649,0.0,1.0
2018-01-29,227.74,229.75,226.47,229.33,241565,175.744728247011,177.295825567536,174.764681681306,176.971715679665,313033.646293374,0.0,1.0
2018-01-30,226.75,228.69,226.24,227.26,280646,174.980754939886,176.477833945767,174.587192933186,175.374316946587,363677.025635545,0.0,1.0
2018-01-31,232.98,233.27,225.71,226.37,895541,179.788384943306,180.012175103979,174.178197122301,174.687512660384,1160492.8886023,0.0,1.0
2018-02-01,227.17,233.82,227.1,233.03,520343,175.304864827757,180.436604719048,175.250846513112,179.826969453767,674290.011438882,0.0,1.0
2018-02-02,225.38,227.53,222.91,224.1,365467,173.923539353259,175.582673303075,172.017464536494,172.935775885462,473592.894707019,0.0,1.0
2018-02-05,217.99,228.02,217.99,226.07,544280,168.220748707148,175.960801505592,168.220748707148,174.456005597619,705308.935502071,0.0,1.0
2018-02-06,218.82,220.66,214.03,216.07,929143,168.861251580798,170.281161565757,165.16485547865,166.739103505452,1204036.26857353,0.0,1.0
2018-02-07,217.81,223.51,217.52,218.82,540075,168.081844469489,172.480478662024,167.858054308816,168.861251580798,699859.857685899,0.0,1.0
2018-02-08,218.28,226.0,216.45,218.5,755506,168.444538867821,174.401987282974,167.032345784954,168.614310713849,979027.582541022,0.0,1.0
2018-02-09,227.94,230.12,218.45,220.41,763384,175.899066288854,177.581350944947,168.575726203388,170.088239013452,989236.342359289,0.0,1.0
2018-02-12,227.85,229.56,221.26,228.7,930090,175.829614170025,177.149204427785,170.744175691287,176.485550847859,1205263.44495686,0.0,1.0
2018-02-13,228.28,229.55,223.45,227.35,477045,176.161440959988,177.141487525693,172.434177249471,175.443769065416,618182.003999018,0.0,1.0
2018-02-14,224.76,226.86,222.01,226.17,424872,173.445091423545,175.0656408629,171.322943348199,174.533174618541,550573.267517888,0.0,1.0
2018-02-15,229.57,229.7,224.52,224.97,288828,177.156921329877,177.257241057076,173.259885773333,173.607146367481,374279.725918999,0.0,1.0
2018-02-16,229.67,230.8,228.1,228.92,370651,177.234090350799,178.106100287214,176.022536722329,176.655322693887,480310.616323911,0.0,1.0
2018-02-20,225.44,231.24,225.37,228.53,478083,173.969840765812,178.445643979269,173.915822451167,176.354363512292,619527.10335055,0.0,1.0
2018-02-21,220.15,225.68,219.62,224.78,661635,169.887599559056,174.155046416024,169.478603748171,173.460525227729,857384.209489441,0.0,1.0
2018-02-22,221.59,223.9,220.03,220.67,467916,170.998833460328,172.781437843619,169.79499673395,170.288878467849,606352.127332232,0.0,1.0
2018-02-23,227.27,227.27,222.26,222.26,395651,175.382033848679,175.382033848679,171.515865900503,171.515865900503,512707.036158466,0.0,1.0
2018-02-26,227.11,228.28,224.88,228.28,343862,175.258563415204,176.161440959988,173.537694248651,176.161440959988,445595.908685996,0.0,1.0
2018-02-27,221.83,228.32,221.22,227.0,412906,171.18403911054,176.192308568357,170.713308082918,175.17367749219,535067.045128277,0.0,1.0
2018-02-28,223.83,227.72,222.32,222.88,447247,172.727419528974,175.729294442827,171.562167313056,171.994313830218,579568.063269813,0.0,1.0
2018-03-01,223.97,227.51,222.46,222.87,535610,172.835456158264,175.567239498891,171.670203942347,171.986596928126,694073.857103447,0.0,1.0
2018-03-02,222.22,227.23,221.15,226.0,441556,171.484998292135,175.35116624031,170.659289768273,174.401987282974,572193.342258675,0.0,1.0
2018-03-05,225.71,226.39,220.32,220.87,436460,174.178197122301,174.702946464568,170.018786894623,170.443216509692,565589.656039601,0.0,1.0
2018-03-06,230.05,230.74,224.41,226.06,665045,177.527332630301,178.059798874661,173.174999850319,174.448288695527,861803.081154876,0.0,1.0
2018-03-07,231.48,232.25,229.0,229.84,482370,178.630849629481,179.225051090578,176.717057910624,177.365277686366,625082.441423779,0.0,1.0
2018-03-08,234.15,235.7,230.98,232.62,540305,180.69126248809,181.887382312376,178.245004524873,179.510576467988,700157.904748376,0.0,1.0
2018-03-09,237.52,238.27,233.26,234.55,503751,183.29185849315,183.870626150063,180.004458201887,180.999938571777,652789.155523084,0.0,1.0
2018-03-12,238.74,240.36,237.14,237.14,684633,184.233320548395,185.483458687326,182.998616213648,182.998616213648,887186.324023643,0.0,1.0
2018-03-13,238.05,240.99,236.42,239.54,417084,183.700854304035,185.969623519132,182.442999263012,184.850672715768,540481.134811027,0.0,1.0
2018-03-14,238.67,239.2,236.62,238.29,515566,184.179302233749,184.588298044634,182.597337304855,183.886059954247,668099.703536895,0.0,1.0
2018-03-15,241.71,241.92,238.39,239.38,578870,186.525240469768,186.687295413704,183.963228975169,184.727202282293,750132.621985162,0.0,1.0
2018-03-16,243.67,243.91,240.89,241.0,463405,188.037753279833,188.222958930045,185.89245449821,185.977340421224,600506.517337284,0.0,1.0
2018-03-19,241.99,243.3,240.31,243.3,428340,186.741313728349,187.752227902423,185.444874176865,187.752227902423,555067.298877337,0.0,1.0
2018-03-20,239.46,243.03,238.75,240.34,322291,184.788937499031,187.543871545934,184.241037450487,185.468024883141,417642.981795946,0.0,1.0
2018-03-21,236.79,239.67,236.0,239.39,338295,182.728524640422,184.950992442966,182.118889375141,184.734919184385,438381.873917236,0.0,1.0
2018-03-22,233.6,239.44,233.51,236.13,296109,180.266832873021,184.773503694846,180.197380754191,182.219209102339,383714.859231613,0.0,1.0
2018-03-23,229.17,233.75,228.5,233.66,419891,176.848245246191,180.382586404403,176.331212806016,180.313134285574,544118.60483005,0.0,1.0
2018-03-26,232.63,233.14,230.06,230.65,242936,179.51829337008,179.911855376781,177.535049532394,177.990346755831,314810.265957102,0.0,1.0
2018-03-27,233.95,237.58,230.61,232.33,331736,180.536924446247,183.338159905703,177.959479147463,179.286786307315,429882.349209441,0.0,1.0
2018-03-28,239.63,240.22,234.2,234.2,353891,186.35546862374,186.814299848913,182.132665992071,182.132665992071,455059.896853474,1.86,1.0
2018-03-29,240.68,242.64,235.33,240.41,432144,187.172032668538,188.696285552161,183.011444440282,186.962059057019,555683.541163374,0.0,1.0
2018-04-02,237.0,241.0,235.51,240.64,404929,184.310170111532,187.420890282191,183.151426847962,187.140925466832,520688.429411826,0.0,1.0
2018-04-03,240.1,241.15,235.43,237.14,299183,186.720978243793,187.537542288591,183.089212444549,184.419045317505,384712.199859032,0.0,1.0
2018-04-04,242.31,243.31,238.34,238.64,266248,188.439651138082,189.217331180747,185.352261368703,185.585565381502,342361.878141697,0.0,1.0
2018-04-05,241.5,242.45,239.12,242.45,212334,187.809730303523,188.548526344055,185.958851801981,188.548526344055,273035.166586564,0.0,1.0
2018-04-06,242.38,245.6,241.61,241.73,475080,188.494088741068,190.998218478449,187.895275108217,187.988596713336,610893.90743802,0.0,1.0
2018-04-09,241.38,242.97,240.48,242.0,284493,187.716408698404,188.952919966241,187.016496660005,188.198570324856,365822.683355991,0.0,1.0
2018-04-10,241.95,243.61,241.0,243.23,311610,188.159686322723,189.450635193546,187.420890282191,189.155116777333,400691.779272461,0.0,1.0
2018-04-11,241.21,244.65,240.89,241.61,378353,187.584203091151,190.259422437917,187.335345477498,187.895275108217,486514.99234002,0.0,1.0
2018-04-12,240.26,242.65,238.64,242.65,395641,186.845407050619,188.704062352588,185.585565381502,188.704062352588,508745.214348501,0.0,1.0
2018-04-13,242.99,243.12,239.71,240.01,357580,188.968473567094,189.06957197264,186.417683027154,186.650987039953,459803.492931057,0.0,1.0
2018-04-16,242.45,245.42,241.42,243.38,316557,188.548526344055,190.858236070769,187.74751590011,189.271768783733,407053.007192172,0.0,1.0
2018-04-17,246.19,247.24,242.36,243.13,356308,191.457049703621,192.273613748419,188.478535140215,189.077348773067,458167.858826778,0.0,1.0
2018-04-18,245.29,247.0,244.65,246.86,414396,190.757137665223,192.086970538179,190.259422437917,191.978095332206,532861.816255546,0.0,1.0
2018-04-19,240.24,244.58,239.41,244.58,337889,186.829853449766,190.204984834931,186.184379014354,190.204984834931,434483.311211427,0.0,1.0
2018-04-20,239.39,241.22,237.91,240.66,419232,186.168825413501,187.591979891577,185.017858950357,187.156479067685,539080.311953893,0.0,1.0
2018-04-23,237.32,240.4,235.52,240.4,358397,184.559027725185,186.954282256592,183.159203648389,186.954282256592,460854.053515332,0.0,1.0
2018-04-24,237.63,239.55,236.2,237.32,397908,184.800108538411,186.293254220327,183.688026077401,184.559027725185,511660.294941583,0.0,1.0
2018-04-25,236.65,239.86,236.1,236.92,361926,184.0379820966,186.534335033553,183.610258073134,184.247955708119,465391.909454012,0.0,1.0
2018-04-26,237.78,239.22,236.51,236.53,510616,184.916760544811,186.036619806248,183.929106890627,183.94466049148,656588.792288396,0.0,1.0
2018-04-27,241.19,242.41,237.66,237.66,374819,187.568649490297,188.517419142348,184.823438939691,184.823438939691,481970.707021999,0.0,1.0
2018-04-30,239.69,243.19,239.45,241.98,515778,186.4021294263,189.124009575627,186.215486216061,188.183016724002,663226.483519759,0.0,1.0
2018-05-01,240.86,241.32,238.7,239.9,342592,187.312015076218,187.669747895844,185.632226184062,186.56544223526,440530.78541931,0.0,1.0
2018-05-02,240.29,241.4,237.8,239.84,558324,186.868737451899,187.731962299257,184.932314145664,186.5187814327,717935.358205828,0.0,1.0
2018-05-03,238.43,246.49,237.01,238.9,608133,185.422252572543,191.69035371642,184.317946911959,185.787762192595,781983.549322229,0.0,1.0
2018-05-04,241.17,241.85,237.26,237.86,276596,187.553095889444,188.081918318456,184.512366922625,184.978974948224,355668.121625256,0.0,1.0
2018-05-07,241.62,242.3,240.28,242.3,196520,187.903051908643,188.431874337655,186.860960651473,188.431874337655,252700.325607729,0.0,1.0
2018-05-08,241.46,242.23,240.18,242.23,394082,187.778623101817,188.377436734669,186.783192647206,188.377436734669,506740.533870063,0.0,1.0
2018-05-09,243.9,243.97,240.82,241.54,253584,189.676162405919,189.730600008905,187.280907874511,187.84083750523,326077.546147517,0.0,1.0
2018-05-10,243.91,245.47,242.35,245.0,357559,189.683939206345,190.897120072902,188.470758339788,190.53161045285,459776.489537828,0.0,1.0
2018-05-11,242.43,245.05,242.13,244.29,234063,188.532972743202,190.570494454983,188.299668730402,189.979457622558,300975.963325471,0.0,1.0
2018-05-14,242.06,243.33,240.15,242.71,237815,188.245231127416,189.2328847816,186.759862245926,188.750723155148,305800.569582749,0.0,1.0
2018-05-15,233.78,239.63,233.01,239.63,394937,181.806040374152,186.35546862374,181.2072267413,186.35546862374,507839.957737326,0.0,1.0
2018-05-16,230.13,235.05,229.78,234.68,335603,178.967508218426,182.793694028336,178.695320203493,182.50595241255,431543.798976849,0.0,1.0
2018-05-17,227.4,231.38,226.89,229.76,314078,176.844441701951,179.939608271757,176.447824880192,178.67976660264,403865.320915043,0.0,1.0
2018-05-18,228.87,229.4,226.22,227.53,358885,177.987631364668,178.399801787281,175.926779251607,176.945540107498,461481.560938987,0.0,1.0
2018-05-21,232.78,233.32,228.01,229.9,355677,181.028360331487,181.448307554526,177.318826527977,178.788641808613,457356.47115398,0.0,1.0
2018-05-22,232.58,233.43,231.14,232.73,365745,180.872824322954,181.533852359219,179.752965061517,180.989476329354,470302.669394457,0.0,1.0
2018-05-23,236.08,237.08,233.09,233.09,263022,183.594704472281,184.372384514946,181.269441144713,181.269441144713,338213.642591064,0.0,1.0
2018-05-24,233.15,237.34,232.06,236.57,242646,181.316101947273,184.574581326038,180.468430700769,183.975767693186,312012.635901755,0.0,1.0
2018-05-25,234.2,235.32,233.44,233.86,291498,182.132665992071,183.003667639856,181.541629159646,181.868254777565,374830.243812343,0.0,1.0
2018-05-29,234.4,236.55,232.35,233.42,406079,182.288202000604,183.960214092333,180.693957913142,181.526075558793,522167.186660191,0.0,1.0
2018-05-30,241.3,241.62,233.35,233.35,390280,187.654194294991,187.903051908643,181.471637955806,181.471637955806,501851.633819377,0.0,1.0
2018-05-31,239.03,240.35,238.11,239.8,509001,185.888860598142,186.915398254459,185.17339495889,186.487674230993,654512.102761343,0.0,1.0
2018-06-01,238.5,239.75,237.97,239.75,529858,185.476690175529,186.44879022886,185.064519752917,186.44879022886,681331.615743232,0.0,1.0
2018-06-04,241.89,242.04,238.09,239.61,466991,188.113025520163,188.229677526562,185.157841358037,186.339915022887,600492.457540598,0.0,1.0
2018-06-05,240.92,243.08,240.18,242.39,494528,187.358675878778,189.038464770934,186.783192647206,188.501865541495,635901.62132169,0.0,1.0
2018-06-06,242.61,242.63,239.84,239.84,422399,188.672955150881,188.688508751735,186.5187814327,186.5187814327,543152.680828307,0.0,1.0
2018-06-07,240.73,243.49,239.57,243.1,498113,187.210916670672,189.357313588426,186.308807821181,189.054018371787,640511.486308987,0.0,1.0
2018-06-08,240.99,242.28,238.45,241.43,359836,187.413113481764,188.416320736802,185.437806173396,187.755292700537,462704.428889593,0.0,1.0
2018-06-11,239.28,241.66,238.95,241.53,349345,186.083280608808,187.93415911035,185.826646194728,187.833060704803,449214.305156889,0.0,1.0
2018-06-12,238.63,240.26,237.78,239.53,401922,185.577788581076,186.845407050619,184.916760544811,186.277700619474,516821.800676314,0.0,1.0
2018-06-13,232.99,240.27,232.4,239.2,546528,181.191673140447,186.853183851046,180.732841915275,186.021066205395,702767.166465197,0.0,1.0
2018-06-14,234.83,237.77,233.15,233.79,405579,182.62260441895,184.908983744384,181.316101947273,181.813817174579,521524.248726118,0.0,1.0
2018-06-15,234.49,237.33,233.86,235.58,610185,182.358193204444,184.566804525612,181.868254777565,183.205864450948,784622.166603662,0.0,1.0
2018-06-18,232.48,234.1,230.29,233.82,477167,180.795056318688,182.054897987805,179.091937025252,181.837147575859,613577.530374836,0.0,1.0
2018-06-19,232.52,234.05,231.02,231.65,502617,180.826163520395,182.016013985671,179.659643456397,180.149581883276,646303.071219108,0.0,1.0
2018-06-20,233.52,233.84,230.47,232.68,667562,181.603843563059,181.852701176712,179.231919432932,180.950592327221,858401.866290181,0.0,1.0
2018-06-21,234.61,234.85,232.28,233.75,375999,182.451514809564,182.638158019803,180.639520310155,181.782709972872,483488.040546408,0.0,1.0
2018-06-22,235.38,237.74,233.34,235.43,654510,183.050328442416,184.885653343104,181.46386115538,183.089212444549,841618.614459158,0.0,1.0
2018-06-25,234.44,237.5,233.29,235.68,673074,182.319309202311,184.699010132865,181.424977153246,183.283632455215,865489.614075391,0.0,1.0
2018-06-26,234.61,237.32,233.06,234.35,465991,182.451514809564,184.559027725185,181.246110743433,182.249317998471,599206.581672454,0.0,1.0
2018-06-27,233.03,235.56,232.87,235.09,439019,181.222780342153,183.190310850095,181.098351535327,182.824801230043,564523.937756867,0.0,1.0
2018-06-28,235.59,236.11,231.28,231.28,524169,184.660126130731,185.067712469659,181.281862436927,181.281862436927,668736.5447946,1.86,1.0
2018-06-29,239.07,239.95,232.86,234.79,742548,187.387819322017,188.077580818664,182.520297851361,184.033070224689,947345.195660443,0.0,1.0
2018-07-02,236.22,239.45,233.51,238.77,435065,185.15393265674,187.685670877387,183.029780775021,187.152673357251,555057.366729169,0.0,1.0
2018-07-03,236.22,239.38,234.93,235.85,241103,185.15393265674,187.630803485608,184.142805008246,184.863919300195,307600.005264737,0.0,1.0
2018-07-05,238.7,238.92,235.785,236.3,225509,187.097805965472,187.270246339634,184.812971007829,185.216638247344,287705.12846064,0.0,1.0
2018-07-06,240.02,241.2,239.11,239.17,285287,188.132448210443,189.057355671855,187.419172117319,187.466201310272,363970.098679655,0.0,1.0
2018-07-09,238.68,240.21,237.28,240.21,345510,187.082129567821,188.281373988128,185.984781732247,188.281373988128,440802.801371279,0.0,1.0
2018-07-10,240.62,241.11,237.76,238.68,348984,188.602740139975,188.986811882426,186.361015275872,187.082129567821,445234.942067534,0.0,1.0
2018-07-11,242.61,243.7,240.44,240.44,452713,190.162541706256,191.016905378239,188.461652561115,188.461652561115,577572.743530419,0.0,1.0
2018-07-12,242.69,243.59,241.48,242.86,379249,190.22524729686,190.930685191158,189.27682523897,190.358496676894,483847.129221313,0.0,1.0
2018-07-13,239.62,243.28,239.32,242.98,246357,187.818920257421,190.687701027566,187.583774292655,190.4525550628,314303.07585142,0.0,1.0
2018-07-16,236.14,238.69,234.63,238.69,345585,185.091227066136,187.089967766647,183.90765904348,187.089967766647,440898.48661947,0.0,1.0
2018-07-17,232.74,236.67,232.41,236.55,369328,182.426239465455,185.506651603889,182.167578904212,185.412593217983,471189.884590463,0.0,1.0
2018-07-18,231.58,234.0,230.42,232.58,319646,181.517008401693,183.413852517472,180.607777337931,182.300828284246,407805.424581411,0.0,1.0
2018-07-19,232.54,234.88,230.92,230.92,349338,182.269475488944,184.103614014119,180.999687279208,180.999687279208,445686.576439002,0.0,1.0
2018-07-20,229.35,232.2,227.9,231.85,377111,179.769090063599,182.002976728876,178.632551233897,181.728639769982,481119.461746184,0.0,1.0
2018-07-23,229.65,230.72,228.1,230.42,488731,180.004236028365,180.842923302697,178.789315210407,180.607777337931,623524.627122185,0.0,1.0
2018-07-24,229.72,230.38,227.05,229.67,346869,180.059103420144,180.576424542629,177.966304333726,180.019912426016,442536.618068518,0.0,1.0
2018-07-25,232.74,234.93,230.39,231.2,336258,182.426239465455,184.142805008246,180.584262741454,181.219156846322,428999.069154302,0.0,1.0
2018-07-26,233.5,233.79,231.86,233.79,220078,183.021942576195,183.249250342136,181.736477968808,183.249250342136,280776.240688224,0.0,1.0
2018-07-27,233.29,234.88,231.32,234.29,330669,182.857340400859,184.103614014119,181.313215232229,183.641160283412,421868.604459029,0.0,1.0
2018-07-30,233.8,235.0,232.06,233.09,301955,183.257088540961,184.197672400025,181.893241945318,182.700576424348,385235.188237864,0.0,1.0
2018-07-31,240.45,242.28,233.92,235.0,545633,188.46949075994,189.903881145013,183.351146926867,184.197672400025,696120.387023864,0.0,1.0
2018-08-01,240.89,241.66,236.71,239.86,556257,188.814371508264,189.41791281783,185.538004399191,188.007037029234,709674.521381097,0.0,1.0
2018-08-02,234.18,241.72,232.03,240.69,700909,183.554940096331,189.464942010783,181.869727348842,188.657607531753,894222.021667511,0.0,1.0
2018-08-03,242.41,243.0,234.37,237.38,649161,190.005777729745,190.468231460451,183.703865874016,186.063163720502,828201.752021592,0.0,1.0
2018-08-06,242.77,244.41,242.0,242.44,293780,190.287952887464,191.573417494852,189.684411577898,190.029292326222,374805.496184927,0.0,1.0
2018-08-07,243.31,243.84,239.18,243.35,351134,190.711215624043,191.126640161796,187.474039509098,190.742568419345,447977.919182375,0.0,1.0
2018-08-08,239.25,243.57,239.11,242.85,237275,187.528906900877,190.915008793507,187.419172117319,190.350658478068,302716.230197012,0.0,1.0
2018-08-09,239.54,240.27,238.45,238.8,189862,187.756214666817,188.328403181081,186.901850994834,187.176187953728,242226.567896598,0.0,1.0
2018-08-10,236.62,240.12,236.0,239.43,174096,185.467460609761,188.210830198698,184.981492282578,187.669994479736,222112.252923314,0.0,1.0
2018-08-13,236.13,237.58,235.19,236.5,190816,185.08338886731,186.219927697013,184.34659817771,185.373402223855,243443.684253602,0.0,1.0
2018-08-14,236.8,238.03,234.99,237.02,273841,185.608548188621,186.572646644162,184.1898342012,185.780988562783,349367.254002235,0.0,1.0
2018-08-15,239.7,240.14,236.02,236.75,446731,187.881625848026,188.226506596349,184.997168680229,185.569357194493,569940.888134618,0.0,1.0
2018-08-16,240.99,241.1,238.65,239.82,226494,188.892753496519,188.9789736836,187.058614971345,187.975684233932,288961.794720229,0.0,1.0
2018-08-17,243.34,243.39,240.8,240.97,266896,190.73473022052,190.773921214647,188.743827718834,188.877077098868,340506.800019647,0.0,1.0
2018-08-20,243.0,244.57,242.61,243.9,297496,190.468231460451,191.69882867606,190.162541706256,191.173669354749,379546.381282018,0.0,1.0
2018-08-21,241.23,242.59,240.14,242.45,279100,189.080870268332,190.146865308605,188.226506596349,190.037130525047,356076.703605464,0.0,1.0
2018-08-22,241.69,241.91,240.15,241.51,266464,189.441427414307,189.613867788468,188.234344795175,189.300339835447,339955.652990061,0.0,1.0
2018-08-23,242.17,242.75,241.4,241.87,192207,189.817660957932,190.272276489813,189.214119648366,189.582514993166,245218.326656737,0.0,1.0
2018-08-24,244.14,244.88,241.06,241.74,273893,191.361786126562,191.941812839652,188.947620888298,189.480618408434,349433.595774315,0.0,1.0
2018-08-27,244.38,244.52,242.53,244.51,324089,191.549902898375,191.659637681932,190.099836115651,191.651799483107,413473.818684311,0.0,1.0
2018-08-28,246.79,247.21,243.05,243.94,381272,193.438908815328,193.768113166001,190.507422454579,191.205022150052,486428.079315882,0.0,1.0
2018-08-29,247.29,248.56,246.25,247.03,322820,193.830818756605,194.826270007448,193.01564607875,193.627025587141,411854.824284901,0.0,1.0
2018-08-30,245.29,248.31,244.77,247.79,258146,192.263178991498,194.630315036809,191.855592652571,194.222728697882,329343.521063906,0.0,1.0
2018-08-31,246.28,247.69,244.73,245.39,302833,193.039160675226,194.144346709626,191.824239857269,192.341560979754,386355.343543366,0.0,1.0
2018-09-04,243.89,246.86,242.99,245.24,228918,191.165831155924,193.493776207107,190.460393261626,192.223987997371,292054.341941797,0.0,1.0
2018-09-05,245.17,246.5,241.78,242.96,296896,192.169120605592,193.211601049388,189.511971203736,190.436878665149,378780.899296481,0.0,1.0
2018-09-06,246.31,246.64,245.45,245.94,193406,193.062675271703,193.321335832945,192.388590172707,192.772661915158,246748.014824501,0.0,1.0
2018-09-07,246.14,246.38,243.77,245.82,266651,192.929425891669,193.117542663482,191.071772770017,192.678603529252,340194.228208887,0.0,1.0
2018-09-10,249.3,250.18,246.58,246.94,428012,195.406296720537,196.096058217184,193.274306639992,193.556481797711,546059.125989186,0.0,1.0
2018-09-11,250.24,250.94,248.01,248.33,365183,196.143087410137,196.691761327925,194.395169072043,194.645991434461,465901.679873716,0.0,1.0
2018-09-12,248.0,250.15,247.62,250.15,326056,194.387330873218,196.072543620708,194.089479317848,196.072543620708,415983.323793561,0.0,1.0
2018-09-13,248.28,250.49,247.74,249.29,398153,194.606800440333,196.339042380776,194.183537703754,195.398458521712,507964.914978954,0.0,1.0
2018-09-14,246.31,249.21,243.23,247.09,423114,193.062675271703,195.335752931107,190.648510033439,193.674054780094,539810.241380588,0.0,1.0
2018-09-17,246.25,247.51,244.36,246.24,388955,193.01564607875,194.003259130767,191.534226500724,193.007807879924,496230.076140677,0.0,1.0
2018-09-18,245.41,246.03,244.06,245.64,421309,192.357237377405,192.843205704588,191.299080535958,192.537515950392,537507.416407432,0.0,1.0
2018-09-19,243.9,248.18,243.42,246.13,405033,191.173669354749,194.528418452077,190.797435811124,192.921587692843,516742.441746442,0.0,1.0
2018-09-20,245.36,245.92,242.1,244.21,275764,192.318046383277,192.756985517507,189.762793566153,191.416653518341,351820.62376588,0.0,1.0
2018-09-21,247.24,249.0,244.54,245.06,493091,193.791627762477,195.171150755771,191.675314079583,192.082900418511,629087.129550419,0.0,1.0
2018-09-24,240.77,246.63,239.45,246.62,392501,188.720313122358,193.31349763412,187.685670877387,193.305659435294,500754.074675198,0.0,1.0
2018-09-25,243.14,243.72,239.94,241.25,307464,190.577966244009,191.03258177589,188.069742619838,189.096546665983,392263.588668399,0.0,1.0
2018-09-26,240.1,243.14,239.8,243.14,422214,188.195153801047,190.577966244009,187.960007836281,190.577966244009,538662.018402283,0.0,1.0
2018-09-27,241.89,242.54,238.29,238.63,564875,191.056096372366,191.56949693726,188.212647089881,188.481195077671,715170.132460442,1.86,1.0
2018-09-28,246.71,246.91,241.74,241.74,694081,194.863159022806,195.021128427388,190.93761931893,190.93761931893,878753.707826112,0.0,1.0
2018-10-01,245.5,247.7,244.59,246.78,425514,193.907444125081,195.64510757549,193.188683334231,194.91844831441,538729.637076827,0.0,1.0
2018-10-02,245.53,246.92,243.94,245.87,389431,193.931139535769,195.029026897618,192.675282769338,194.199687523559,493046.10728781,0.0,1.0
2018-10-03,244.24,248.0,242.5,245.3,441554,192.912236876211,195.882061682363,191.537903056343,193.749474720499,559037.366972229,0.0,1.0
2018-10-04,243.21,244.65,241.05,242.78,415097,192.098694442611,193.236074155606,190.39262487312,191.759060222759,525541.007256352,0.0,1.0
2018-10-05,243.7,244.74,242.5,243.6,259491,192.485719483838,193.307160387668,191.537903056343,192.406734781547,328533.238047874,0.0,1.0
2018-10-08,248.03,249.51,244.06,244.06,485482,195.905757093051,197.074730686962,192.770064412087,192.770064412087,614653.199817941,0.0,1.0
2018-10-09,250.35,250.62,246.22,247.97,527745,197.738202186208,197.951460882395,194.476133981579,195.858366271676,668161.029529251,0.0,1.0
2018-10-10,246.89,251.15,246.44,249.55,406889,195.00533148693,198.370079804539,194.649900326619,197.106324567878,515149.121534316,0.0,1.0
2018-10-11,239.69,247.8,238.98,247.8,634638,189.318432921958,195.724092277781,188.75764153569,195.724092277781,803494.830758008,0.0,1.0
2018-10-12,238.62,242.53,237.02,240.83,535600,188.473296607442,191.561598467031,187.209541370781,190.218858528079,678105.993265433,0.0,1.0
2018-10-15,240.6,243.78,238.36,238.44,447939,190.037193712809,192.548907245672,188.267936381484,188.331124143317,567121.210823983,0.0,1.0
2018-10-16,244.71,245.25,240.25,241.79,532075,193.28346497698,193.709982369353,189.760747254789,190.977111670075,673643.103746651,0.0,1.0
2018-10-17,242.8,245.49,241.79,243.93,521290,191.774857163217,193.899545654852,190.977111670075,192.667384299108,659988.560921094,0.0,1.0
2018-10-18,244.14,244.77,242.71,242.71,354197,192.83325217392,193.330855798355,191.703770931155,191.703770931155,448437.469187149,0.0,1.0
2018-10-19,245.64,246.26,243.8,244.31,345199,194.018022708289,194.507727862495,192.56470418613,192.967526167815,437045.389785726,0.0,1.0
2018-10-22,242.46,246.9,242.16,245.25,589263,191.506309175427,195.013229957159,191.269355068553,193.709982369353,746046.997590681,0.0,1.0
2018-10-23,244.34,246.38,239.48,241.38,364614,192.991221578503,194.602509505245,189.152565047147,190.653274390681,461626.099007622,0.0,1.0
2018-10-24,251.82,253.64,244.81,244.86,579899,198.89927730989,200.336798891591,193.362449679272,193.401942030417,734191.537320075,0.0,1.0
2018-10-25,254.41,255.45,249.49,251.95,425275,200.944981099234,201.766422003063,197.058933746503,199.001957422869,538427.046837113,0.0,1.0
2018-10-26,247.91,254.66,247.48,254.28,572238,195.810975450301,201.142442854962,195.471341230449,200.842300986255,724492.190765918,0.0,1.0
2018-10-29,256.55,257.97,250.27,250.33,683072,202.635253728267,203.756836500804,197.675014424375,197.72240524575,864815.565780074,0.0,1.0
2018-10-30,255.64,259.11,253.78,257.28,1107801,201.916492937417,204.657262106924,200.447377474799,203.211842054994,1402551.33951725,0.0,1.0
2018-10-31,250.78,256.31,250.43,256.31,746844,198.077836406061,202.445690442768,197.801389948041,202.445690442768,945555.250997628,0.0,1.0
2018-11-01,252.65,252.84,249.19,251.5,474733,199.554850338908,199.704921273261,196.82197963963,198.646526262558,601044.235438534,0.0,1.0
2018-11-02,247.88,252.36,246.85,251.74,477342,195.787280039614,199.325794702263,194.973737606014,198.836089548057,604347.406716409,0.0,1.0
2018-11-05,249.58,251.89,247.72,248.75,673208,197.130019978566,198.954566601494,195.660904515948,196.474446949548,852327.071535166,0.0,1.0
2018-11-06,250.04,251.71,248.97,249.26,459179,197.493349609105,198.81239413737,196.648213294589,196.877268931233,581351.814566149,0.0,1.0
2018-11-07,255.0,257.0,252.59,254.0,554781,201.410990842753,202.990684888578,199.507459517533,200.62114381984,702390.44258736,0.0,1.0
2018-11-08,253.72,256.19,251.28,253.85,344069,200.399986653424,202.350908800019,198.472759917517,200.502666766403,435614.733003818,0.0,1.0
2018-11-09,253.93,254.87,252.23,253.63,394862,200.565854528236,201.308310729774,199.223114589284,200.328900421362,499922.122316609,0.0,1.0
2018-11-12,254.7,257.76,254.03,254.03,407387,201.174036735879,203.590968625992,200.644839230527,200.644839230527,515779.623372713,0.0,1.0
2018-11-13,255.22,256.34,253.09,254.84,511014,201.584757187793,202.469385853456,199.902383028989,201.284615319087,646978.446681373,0.0,1.0
2018-11-14,253.2,256.33,252.51,256.06,414245,199.98926620151,202.461487383227,199.4442717557,202.24822868704,524462.317364151,0.0,1.0
2018-11-15,250.72,252.31,248.34,251.86,398146,198.030445584686,199.286302351117,196.150609670154,198.930871190807,504079.889459783,0.0,1.0
2018-11-16,255.67,255.96,250.71,250.89,355361,201.940188348104,202.169243984749,198.022547114457,198.164719578581,449911.172279309,0.0,1.0
2018-11-19,257.81,258.28,254.53,256.11,463867,203.630460977137,204.001689077906,201.039762741984,202.287721038186,587287.141109145,0.0,1.0
2018-11-20,258.36,260.03,256.42,257.78,563868,204.06487683974,205.383921368004,202.532573615289,203.60676556645,713895.202036208,0.0,1.0
2018-11-21,258.74,262.23,257.9,258.06,266120,204.365018708446,207.121584818412,203.7015472092,203.827922732866,336926.002479084,0.0,1.0
2018-11-23,256.54,258.55,255.46,258.1,94178,202.627355258038,204.214947774093,201.774320473293,203.859516613782,119235.74726242,0.0,1.0
2018-11-26,256.42,258.12,255.28,257.76,268269,202.532573615289,203.87531355424,201.632148009168,203.590968625992,339646.782500606,0.0,1.0
2018-11-27,258.32,258.64,255.4,256.74,226757,204.033282958823,204.286034006155,201.726929651918,202.785324662621,287089.769818689,0.0,1.0
2018-11-28,260.24,260.24,258.02,258.02,233856,205.549789242816,205.549789242816,203.796328851949,203.796328851949,296077.586185737,0.0,1.0
2018-11-29,259.34,260.33,256.93,259.86,227946,204.838926922194,205.620875474878,202.935395596974,205.249647374109,288595.124609564,0.0,1.0
2018-11-30,262.51,262.59,259.12,261.8,351433,207.342741984827,207.40592974666,204.665160577153,206.781950598559,444938.057377244,0.0,1.0
2018-12-03,262.78,264.72,260.83,262.67,305938,207.556000681014,209.088303905465,206.015798986334,207.469117508493,387338.296056087,0.0,1.0
2018-12-04,259.59,264.71,259.15,262.7,294102,205.036388677922,209.080405435235,204.688855987841,207.492812919181,372353.115816562,0.0,1.0
2018-12-06,265.68,265.94,256.056,259.35,440724,209.846557047461,210.051917273418,202.245069298948,204.846825392423,557986.530574897,0.0,1.0
2018-12-07,263.66,267.41,262.92,265.88,329366,208.251066061177,211.2129923971,207.666579264222,210.004526452043,416999.735955682,0.0,1.0
2018-12-10,262.6,263.91,258.86,263.91,237958,207.41382821689,208.448527816905,204.459800351196,208.448527816905,301270.996910858,0.0,1.0
2018-12-11,263.29,265.9,263.16,264.64,236526,207.958822662699,210.020323392502,207.856142549721,209.025116143632,299457.987608477,0.0,1.0
2018-12-12,258.12,265.31,258.01,264.74,325006,203.87531355424,209.554313648983,203.78843038172,209.104100845923,411479.679699825,0.0,1.0
2018-12-13,261.73,264.69,258.39,258.44,255885,206.726661306955,209.064608494777,204.088572250427,204.128064601573,323967.797025254,0.0,1.0
2018-12-14,262.28,262.74,260.45,261.39,218766,207.161077169557,207.524406800097,205.715657117627,206.458113319165,276972.620841498,0.0,1.0
2018-12-17,254.27,264.65,253.31,263.55,483743,200.834402516026,209.033014613861,200.07614937403,208.164182888657,612451.507655342,0.0,1.0
2018-12-18,258.09,259.58,255.6,255.62,361943,203.851618143553,205.028490207693,201.8848990565,201.900695996959,458244.431516936,0.0,1.0
2018-12-19,255.6,258.71,254.27,258.01,404676,201.8848990565,204.341323297759,200.834402516026,203.78843038172,512347.313164084,0.0,1.0
2018-12-20,255.39,258.79,253.13,256.46,411950,201.719031181689,204.404511059592,199.933976909906,202.564167496205,521556.691422134,0.0,1.0
2018-12-21,251.75,262.75,251.66,254.59,878935,198.843988018286,207.532305270327,198.772901786224,201.087153563358,1112791.43239499,0.0,1.0
2018-12-24,239.65,252.5,239.6,251.96,299073,189.286839041042,199.436373285471,189.247346689896,199.009855893098,378646.739589009,0.0,1.0
2018-12-26,244.8,245.14,237.84,240.18,386916,193.354551209043,193.623099196833,187.85721592957,189.705457963186,489861.946397102,0.0,1.0
2018-12-27,245.71,245.89,238.7,243.76,561775,194.073311999893,194.215484464017,188.536484369275,192.533110305213,711245.321819808,0.0,1.0
2018-12-28,246.06,249.14,243.0,248.49,283389,194.349758457913,196.782487288484,191.9328265678,196.269086723591,358789.729883304,0.0,1.0
2018-12-31,245.21,245.48,241.58,244.7,231106,195.147503951054,195.362380285897,192.258611004836,194.741626429685,290393.169846608,1.86,1.0
2019-01-02,236.59,243.35,235.51,243.35,417217,188.287378001631,193.667244755471,187.42787266226,193.667244755471,524248.471021488,0.0,1.0
2019-01-03,237.84,240.88,236.06,236.06,356152,189.282175848125,191.701524210799,187.865583714718,187.865583714718,447518.057632467,0.0,1.0
2019-01-04,238.3,240.94,237.36,238.92,344593,189.648261455635,191.749274507431,188.900173475072,190.141681187496,432993.749954358,0.0,1.0
2019-01-07,239.29,242.24,238.06,239.29,340616,190.436141350058,192.783864267785,189.457260269108,190.436141350058,427996.503511255,0.0,1.0
2019-01-08,245.27,245.93,239.4,240.15,386300,195.195254247686,195.720507510635,190.52368356055,191.120562268446,485400.125967065,0.0,1.0
2019-01-09,245.06,245.37,242.83,244.9,220063,195.028128209475,195.274838075406,193.25340885133,194.900794085124,276517.235104039,0.0,1.0
2019-01-10,248.68,249.13,244.22,244.87,345652,197.909062772922,198.26718999766,194.359624056631,194.876918936808,434324.422316251,0.0,1.0
2019-01-11,249.43,249.7,247.67,248.71,321331,198.505941480819,198.720817815661,197.105266112955,197.932937921238,403764.193313804,0.0,1.0
2019-01-14,248.89,250.55,247.45,248.82,171409,198.076188811133,199.397280351277,196.930181691972,198.020480131729,215381.698658785,0.0,1.0
2019-01-15,252.6,253.77,249.13,249.13,291259,201.028748819528,201.959879603846,198.26718999766,198.26718999766,365977.621768162,0.0,1.0
2019-01-16,256.66,257.83,251.33,252.23,417630,204.25985222494,205.190983009259,200.01803420749,200.734288656965,524767.42067726,0.0,1.0
2019-01-17,258.18,259.83,255.71,255.71,419257,205.469526406277,206.782659563649,203.503805861605,203.503805861605,526811.805882924,0.0,1.0
2019-01-18,259.93,260.06,257.49,259.55,310750,206.862243391369,206.965702367404,204.920397995013,206.559824846035,390468.778525149,0.0,1.0
2019-01-22,261.27,261.7,258.76,260.22,385502,207.928666682811,208.270877142005,205.931112607051,207.093036491756,484397.409683031,0.0,1.0
2019-01-23,261.8,262.0,259.79,261.08,291914,208.350460969724,208.509628625163,206.750826032562,207.777457410144,366800.653304555,0.0,1.0
2019-01-24,261.6,262.73,259.33,261.53,230701,208.191293314285,209.090590567516,206.384740425052,208.135584634881,289884.27248441,0.0,1.0
2019-01-25,262.82,264.54,261.52,261.86,468504,209.162216012463,210.531057849239,208.127626252109,208.398211266356,588692.46858937,0.0,1.0
2019-01-28,266.48,267.17,261.54,261.9,384170,212.074984106998,212.624112518263,208.143543017653,208.430044797444,482723.702802918,0.0,1.0
2019-01-29,268.91,269.06,265.9,266.83,309111,214.008871120583,214.128246862162,211.613397906225,212.353527504016,388409.314879122,0.0,1.0
2019-01-30,271.01,284.09,267.88,267.88,418266,215.680131502693,226.089696168407,213.189157695071,213.189157695071,525566.578016412,0.0,1.0
2019-01-31,271.2,272.74,265.37,269.95,784115,215.83134077536,217.056931722241,211.191603619311,214.836542928866,985269.271997577,0.0,1.0
2019-02-01,270.09,271.7,265.54,271.31,349380,214.947960287673,216.229259913957,211.326896126435,215.918882985851,439008.791121856,0.0,1.0
2019-02-04,274.69,274.79,268.16,269.33,318538,218.608816362771,218.688400190491,213.411992412686,214.343123197005,400254.686319692,0.0,1.0
2019-02-05,276.92,277.37,272.06,274.68,313333,220.383535720917,220.741662945655,216.515761693748,218.600857979999,393714.412812938,0.0,1.0
2019-02-06,275.51,277.25,274.34,277.25,251220,219.261403750071,220.646162352391,218.330272965753,220.646162352391,315667.14896569,0.0,1.0
2019-02-07,277.46,277.88,272.76,272.76,230663,220.813288390602,221.147540467024,217.072848487784,217.072848487784,289836.524089933,0.0,1.0
2019-02-08,278.07,278.32,275.94,275.99,344841,221.298749739691,221.49770930899,219.603614209265,219.643406123125,433305.371055161,0.0,1.0
2019-02-11,278.66,280.11,277.0,278.0,286044,221.768294323237,222.92225982517,220.447202783092,221.243041060288,359424.782894441,0.0,1.0
2019-02-12,276.58,278.45,274.42,278.45,341549,220.11295070667,221.601168285026,218.393940027929,221.601168285026,429168.852249353,0.0,1.0
2019-02-13,278.03,278.64,274.71,275.63,229397,221.266916208604,221.752377557693,218.624733128315,219.356904343335,288245.748631805,0.0,1.0
2019-02-14,277.85,279.45,275.9,278.41,181832,221.123665318708,222.397006562221,219.571780678178,221.569334753938,228478.580649349,0.0,1.0
2019-02-15,278.82,279.69,277.18,279.27,261801,221.895628447588,222.588007748748,220.590453672988,222.253755672326,328962.563754344,0.0,1.0
2019-02-19,280.24,280.64,278.17,278.78,242572,223.025718801205,223.344054112083,221.378333567411,221.8637949165,304800.619611915,0.0,1.0
2019-02-20,276.79,280.03,274.82,280.03,259652,220.280076744881,222.858592762994,218.712275338807,222.858592762994,326262.26639296,0.0,1.0
2019-02-21,280.01,280.4,274.55,275.78,207481,222.84267599745,223.153052925556,218.497399003964,219.476280084914,260707.490385122,0.0,1.0
2019-02-22,281.47,282.9325,279.345,280.79,209552,224.004599882155,225.168513362553,222.313443543115,223.463429853663,263309.777884158,0.0,1.0
2019-02-25,279.39,282.62,278.76,282.62,212094,222.349256265589,224.91981390093,221.847878150956,224.91981390093,266503.894167379,0.0,1.0
2019-02-26,280.04,280.46,278.47,279.99,180287,222.866551145766,223.200803222188,221.61708505057,222.826759231906,226537.231452819,0.0,1.0
2019-02-27,279.84,280.06,276.55,279.12,169804,222.707383490327,222.88246791131,220.089075558355,222.134379930746,213364.957260449,0.0,1.0
2019-02-28,279.84,284.21,279.44,280.03,465283,222.707383490327,226.18519676167,222.389048179449,222.858592762994,584645.163889033,0.0,1.0
2019-03-01,279.09,280.25,276.24,280.25,248908,222.110504782431,223.033677183977,219.842365692424,223.033677183977,312762.036122728,0.0,1.0
2019-03-04,282.03,282.47,278.37,280.14,222037,224.450269317385,224.800438159351,221.53750122285,222.946134973486,278997.638543487,0.0,1.0
2019-03-05,281.34,282.96,280.62,281.87,194346,223.90114090612,225.190398915176,223.328137346539,224.322935193033,244202.880872884,0.0,1.0
2019-03-06,281.37,282.74,281.1,282.07,292857,223.925016054436,225.015314494193,223.710139719593,224.482102848472,367985.56740962,0.0,1.0
2019-03-07,282.29,286.05,281.13,281.79,293448,224.657187269455,227.64953919171,223.734014867909,224.259268130858,368728.18059742,0.0,1.0
2019-03-08,283.5,284.37,281.44,281.51,320136,225.620151584862,226.312530886022,223.980724733839,224.036433413243,402262.631961149,0.0,1.0
2019-03-11,285.73,286.3,282.77,284.79,240057,227.394870943007,227.848498761009,225.039189642509,226.646782962444,301640.429819507,0.0,1.0
2019-03-12,286.99,287.36,285.03,286.15,220054,228.397627172273,228.692087334836,226.837784148971,227.729123019429,276505.926273768,0.0,1.0
2019-03-13,289.21,291.15,287.59,287.59,352640,230.164388147647,231.708314405406,228.87513013859,228.87513013859,443105.100753366,0.0,1.0
2019-03-14,290.93,291.23,288.59,289.38,243407,231.533229984423,231.771981467581,229.670968415786,230.29968065477,305849.827753728,0.0,1.0
2019-03-15,289.4,290.94,288.5,290.1,466860,230.315597420314,231.541188367195,229.599342970838,230.872684214351,586626.722259859,0.0,1.0
2019-03-18,286.25,290.96,284.49,290.1,291276,227.808706847149,231.557105132739,226.408031479285,230.872684214351,365998.982892007,0.0,1.0
2019-03-19,285.73,286.74,284.22,286.15,255613,227.394870943007,228.198667602974,226.193155144442,227.729123019429,321187.114674655,0.0,1.0
2019-03-20,285.26,287.5,282.91,285.73,257709,227.020826952725,228.803504693643,225.150607001317,227.394870943007,323820.815591111,0.0,1.0
2019-03-21,289.5,290.05,285.04,285.04,251223,230.395181248033,230.832892300491,226.845742531743,226.845742531743,315670.91857578,0.0,1.0
2019-03-22,290.71,294.61,290.29,290.29,302658,231.35814556344,234.461914844501,231.023893487018,231.023893487018,380300.883574785,0.0,1.0
2019-03-25,288.87,291.4,287.13,289.62,299640,229.8938031334,231.907273974704,228.509044531081,230.490681841297,376508.655823897,0.0,1.0
2019-03-26,292.86,292.99,289.09,289.09,164639,233.06919785941,233.172656835445,230.068887554383,230.068887554383,206874.945221567,0.0,1.0
2019-03-27,291.53,294.11,290.17,292.86,251146,232.01073295074,234.063995705904,230.928392893754,233.06919785941,315574.165250127,0.0,1.0
2019-03-28,290.17,290.85,288.44,289.58,213394,232.480277534285,233.025084332794,231.094224943961,232.007577517932,266347.483910192,1.95,1.0
2019-03-29,289.24,291.03,288.5,290.39,349017,231.735174118677,233.169297897105,231.142296132065,232.656538557332,435625.180613718,0.0,1.0
2019-04-01,288.27,288.87,284.37,288.84,270499,230.958023244334,231.438735125371,227.833396017592,231.414699531319,337623.026187348,0.0,1.0
2019-04-02,291.74,292.47,285.3,288.39,379088,233.738140289666,234.323006411594,228.5784994332,231.054165620541,473158.265839465,0.0,1.0
2019-04-03,290.08,291.68,287.91,291.36,322101,232.408170752129,233.690069101562,230.669596115712,233.433689431676,402030.005131152,0.0,1.0
2019-04-04,287.78,290.94,285.85,290.68,270947,230.56544187482,233.097191114949,229.019151990817,232.888882633167,338182.196889392,0.0,1.0
2019-04-05,289.35,289.5,286.71,288.36,285046,231.823304630201,231.94348260046,229.708172353637,231.030130026489,355779.848068196,0.0,1.0
2019-04-08,287.5,289.4,285.92,289.4,281814,230.341109663669,231.863363953621,229.075235043605,231.863363953621,351745.830860601,0.0,1.0
2019-04-09,287.46,288.13,286.22,287.63,234965,230.309062204934,230.845857138758,229.315590984123,230.445263904561,293271.303583785,0.0,1.0
2019-04-10,288.7,289.64,287.77,288.19,330134,231.302533425744,232.055648706035,230.557430010136,230.893928326862,412056.385152382,0.0,1.0
2019-04-11,289.82,290.28,287.82,289.14,151912,232.199862270347,232.568408045809,230.597489333556,231.655055471838,189608.79394812,0.0,1.0
2019-04-12,290.16,290.18,286.48,289.03,245142,232.472265669601,232.488289398969,229.523899465906,231.566924960314,305973.714821937,0.0,1.0
2019-04-15,288.7,291.31,288.22,290.59,275346,231.302533425744,233.393630108256,230.917963920914,232.816775851011,343672.803849854,0.0,1.0
2019-04-16,278.5,288.75,277.98,288.07,452430,223.130431448111,231.342592749164,222.713814484545,230.797785950655,564700.001619016,0.0,1.0
2019-04-17,274.63,279.33,273.56,279.33,312798,220.029839815421,223.795416216879,219.172570294238,223.795416216879,390418.476021539,0.0,1.0
2019-04-18,278.29,278.5,274.28,274.79,298529,222.962182289748,223.130431448111,219.749424551483,220.158029650364,372608.639531692,0.0,1.0
2019-04-22,275.17,277.36,271.58,277.36,272344,220.462480508354,222.21707887414,217.586221086815,222.21707887414,339925.860886611,0.0,1.0
2019-04-23,276.9,278.81,274.26,275.86,310589,221.848533098678,223.378799253314,219.733400822115,221.015299171547,387661.315126868,0.0,1.0
2019-04-24,278.66,279.55,276.69,278.64,403575,223.258621283054,223.971677239926,221.680283940315,223.242597553686,503721.687671893,0.0,1.0
2019-04-25,278.34,282.98,277.77,278.57,353564,223.002241613168,226.719746826522,222.545565326182,223.186514500899,441300.513609675,0.0,1.0
2019-04-26,281.43,283.1,278.77,279.99,288410,225.47790780051,226.81588920273,223.346751794578,224.32419928602,359978.620929072,0.0,1.0
2019-04-29,277.65,282.92,277.54,281.92,173239,222.449422949975,226.671675638419,222.361292438452,225.870489170023,216228.065292922,0.0,1.0
2019-04-30,282.5,283.2,276.98,277.6,499127,226.335177321693,226.896007849569,221.91262801615,222.409363626555,622984.810264779,0.0,1.0
2019-05-01,283.68,287.86,281.75,282.13,368406,227.280577354399,230.629536792292,225.734287470396,226.038738328386,459825.539412628,0.0,1.0
2019-05-02,283.06,286.9,281.75,283.84,261707,226.783841743994,229.860397782632,225.734287470396,227.408767189342,326649.301159755,0.0,1.0
2019-05-03,284.34,285.02,281.69,283.93,220132,227.80936042354,228.354167222049,225.686216282292,227.480873971498,274757.51112083,0.0,1.0
2019-05-06,283.86,285.78,281.67,284.56,159781,227.42479091871,228.963068938029,225.670192552924,227.985621446587,199430.477551639,0.0,1.0
2019-05-07,278.91,284.46,276.76,283.52,239625,223.458917900153,227.905502799747,221.736366993103,227.152387519456,299087.677404144,0.0,1.0
2019-05-08,278.48,281.97,278.36,279.81,226079,223.114407718743,225.910548493443,223.018265342536,224.179985721709,282180.252560674,0.0,1.0
2019-05-09,280.09,281.24,276.55,278.08,240645,224.40431793286,225.325682371514,221.56811783474,222.793933131385,300360.789270402,0.0,1.0
2019-05-10,283.84,284.93,279.96,279.96,277908,227.408767189342,228.282060439893,224.300163691968,224.300163691968,346870.561302163,0.0,1.0
2019-05-13,283.61,284.44,281.61,283.16,369965,227.224494301611,227.88947907038,225.622121364821,226.863960390834,461771.403529783,0.0,1.0
2019-05-14,282.58,285.04,281.83,283.59,210164,226.399272239164,228.370190951417,225.798382387868,227.208470572243,262315.963000373,0.0,1.0
2019-05-15,284.17,285.36,281.68,281.85,183426,227.673158723913,228.626570621303,225.678204417608,225.814406117236,228942.958019958,0.0,1.0
2019-05-16,285.94,287.02,283.7,283.83,208165,229.091258772973,229.95654015884,227.296601083767,227.400755324658,259820.913372284,0.0,1.0
2019-05-17,286.02,286.14,283.78,285.18,335941,229.155353690444,229.251496066652,227.360696001239,228.482357056992,419304.385747837,0.0,1.0
2019-05-20,284.05,287.19,282.67,286.5,165837,227.577016347705,230.092741858467,226.47137902132,229.539923195274,206989.267220328,0.0,1.0
2019-05-21,286.68,287.74,285.17,285.17,218426,229.684136759585,230.533394416084,228.474345192308,228.474345192308,272628.169117068,0.0,1.0
2019-05-22,287.94,288.77,285.24,287.26,180220,230.693631709763,231.358616478532,228.530428245096,230.148824911255,224941.392683463,0.0,1.0
2019-05-23,289.41,289.69,287.26,287.57,208736,231.871375818305,232.095708029455,230.148824911255,230.397192716457,260533.606387611,0.0,1.0
2019-05-24,290.97,292.71,289.9,289.9,293487,233.121226709001,234.515291164009,232.263957187818,232.263957187818,366315.472835931,0.0,1.0
2019-05-28,289.25,293.4,289.19,292.36,422828,231.743185983361,235.068109827202,231.695114795258,234.234875900071,527752.298221969,0.0,1.0
2019-05-29,285.35,289.64,283.82,289.64,339494,228.618558756619,232.055648706035,227.392743459974,232.055648706035,423739.058748638,0.0,1.0
2019-05-30,285.46,287.15,284.77,285.38,250440,228.706689268143,230.060694399731,228.15387060495,228.642594350671,312586.40763315,0.0,1.0
2019-05-31,291.74,293.54,284.87,285.35,499606,233.738140289666,235.180275932777,228.23398925179,228.618558756619,623582.673582366,0.0,1.0
2019-06-03,289.63,294.56,286.14,292.75,336968,232.047636841352,235.997486130541,229.251496066652,234.547338622745,420586.234656314,0.0,1.0
2019-06-04,287.94,289.71,283.721,289.71,268236,230.693631709763,232.111731758823,227.313425999603,232.111731758823,334798.465252699,0.0,1.0
2019-06-05,295.6,295.65,287.74,289.22,236993,236.830720057672,236.870779381092,230.533394416084,231.719150389309,295802.549529641,0.0,1.0
2019-06-06,296.5,297.86,294.26,295.54,151757,237.551787879228,238.641401476245,235.757130190022,236.782648869568,189415.330870404,0.0,1.0
2019-06-07,296.67,299.66,296.17,297.76,114734,237.687989578855,240.083537119357,237.287396344657,238.561282829406,143205.114571881,0.0,1.0
2019-06-10,296.01,298.01,293.51,296.81,104749,237.159206509714,238.761579446505,235.156240338726,237.80015568443,130742.34792032,0.0,1.0
2019-06-11,299.02,299.28,294.23,296.54,286664,239.570777779584,239.779086261367,235.73309459597,237.583835337964,357799.352969771,0.0,1.0
2019-06-12,298.83,300.96,297.82,299.23,213328,239.418552350589,241.125079528271,238.60935401751,239.739026937947,266265.106083552,0.0,1.0
2019-06-13,298.21,299.63,296.7,299.41,219763,238.921816740184,240.059501525305,237.712025172907,239.883240502258,274296.944180978,0.0,1.0
2019-06-14,299.19,299.71,297.59,298.14,144575,239.706979479211,240.123596442777,238.425081129779,238.865733687396,180451.125553277,0.0,1.0
2019-06-17,302.32,303.08,299.94,299.94,194819,242.214693125289,242.823594841269,240.307869330508,240.307869330508,243163.118306511,0.0,1.0
2019-06-18,301.11,303.63,299.05,302.84,244596,241.24525749853,243.264247398887,239.594813373636,242.631310088854,305292.225528822,0.0,1.0
2019-06-19,301.65,303.68,298.34,299.74,285510,241.677898191464,243.304306722307,239.025970981075,240.147632036829,356358.989152455,0.0,1.0
2019-06-20,302.91,305.23,302.31,302.64,373655,242.687393141642,244.546145748319,242.206681260605,242.471072795175,466377.072928306,0.0,1.0
2019-06-21,299.98,302.16,297.73,302.16,599529,240.339916789244,242.086503290346,238.537247235354,242.086503290346,748301.454966838,0.0,1.0
2019-06-24,298.0,300.61,297.25,300.61,263720,238.753567581821,240.844664264333,238.152677730524,240.844664264333,329161.824872282,0.0,1.0
2019-06-25,294.18,300.18,293.94,298.89,212512,235.693035272551,240.500154082923,235.500750520136,239.466623538693,265246.616590544,0.0,1.0
2019-06-26,288.3,294.56,287.27,294.5,319868,230.982058838386,235.997486130541,230.156836775938,235.949414942437,399242.888663155,0.0,1.0
2019-06-27,288.37,291.77,287.42,289.22,313647,232.600455504544,235.342909812258,231.834181506801,233.286069081473,388848.702784389,1.95,1.0
2019-06-28,291.93,293.15,288.42,288.89,666922,235.471966485562,236.456023619507,232.640785714952,233.019889692783,826826.829392185,0.0,1.0
2019-07-01,294.03,294.49,287.83,293.15,274647,237.16583532268,237.536873258429,232.164889232143,236.456023619507,340497.851640934,0.0,1.0
2019-07-02,298.57,299.52,294.28,294.35,215334,240.827818427686,241.59409242543,237.367486374718,237.423948669288,266963.645644223,0.0,1.0
2019-07-03,301.68,302.05,299.59,299.64,101858,243.336357515036,243.634801072052,241.65055472,241.690884930408,126280.025532565,0.0,1.0
2019-07-05,301.1,301.88,294.87,299.68,138858,242.868527074308,243.497678356666,237.843382857527,241.723149098734,172151.34584815,0.0,1.0
2019-07-08,303.94,305.0,300.89,300.89,166217,245.159283025458,246.014283486098,242.699140190597,242.699140190597,206070.08780799,0.0,1.0
2019-07-09,305.38,305.99,302.49,303.9,204059,246.320793085195,246.812821652167,243.989706923638,245.127018857132,252985.290602109,0.0,1.0
2019-07-10,308.18,308.73,303.7,308.04,174951,248.579284868018,249.022917182502,244.965698015501,248.466360278877,216898.198933297,0.0,1.0
2019-07-11,305.97,308.29,303.92,308.28,159201,246.796689568004,248.668011330915,245.143150941295,248.659945288834,197371.893663825,0.0,1.0
2019-07-12,303.95,306.77,303.19,306.04,344491,245.167349067539,247.441972934525,244.554329869344,246.853151862575,427088.027211792,0.0,1.0
2019-07-15,304.87,306.67,302.66,304.28,177901,245.909424939038,247.36131251371,244.126829639024,245.433528456229,220555.506904404,0.0,1.0
2019-07-16,304.29,304.84,302.71,304.61,167285,245.441594498311,245.885226812794,244.167159849432,245.699707844919,207394.157270072,0.0,1.0
2019-07-17,303.6,305.8,301.25,304.78,163884,244.885037594686,246.659566852619,242.989517705531,245.836830560305,203177.715097281,0.0,1.0
2019-07-18,303.01,303.71,299.56,303.26,181488,244.409141111877,244.973764057583,241.626356593756,244.610792163915,225002.545444188,0.0,1.0
2019-07-19,294.9,303.5,294.49,303.05,266113,237.867580983771,244.804377173871,237.536873258429,244.441405280203,329917.693598415,0.0,1.0
2019-07-22,292.05,296.39,292.0,295.0,363352,235.568758990541,239.069421253916,235.528428780133,237.948241404586,450471.242684014,0.0,1.0
2019-07-23,295.61,295.66,291.11,292.47,354037,238.440269971559,238.480600181966,234.810551034879,235.907532757964,438922.827853212,0.0,1.0
2019-07-24,293.75,296.16,292.65,296.16,364383,236.939986144397,238.883902286042,236.052721515431,238.883902286042,451749.440825782,0.0,1.0
2019-07-25,298.6,299.76,293.69,296.52,546017,240.852016553931,241.787677435386,236.891589891908,239.174279800976,676932.992020402,0.0,1.0
2019-07-26,304.07,304.27,299.4,299.4,319506,245.264141572517,245.425462414147,241.497299920451,241.497299920451,396112.488344633,0.0,1.0
2019-07-29,307.83,308.92,303.98,305.14,336074,248.296973395166,249.17617198205,245.191547193784,246.127208075239,416652.921722702,0.0,1.0
2019-07-30,306.68,310.54,305.0,307.85,327480,247.369378555792,250.482870799255,246.014283486098,248.313105479329,405998.377755348,0.0,1.0
2019-07-31,302.22,309.09,300.31,306.53,347714,243.771923787438,249.313294697436,242.231309749869,247.248387924569,431083.791140903,0.0,1.0
2019-08-01,304.88,306.71,296.5,302.22,338076,245.91749098112,247.393576682036,239.158147716813,243.771923787438,419134.9320814,0.0,1.0
2019-08-02,305.39,307.23,304.13,305.22,364765,246.328859127277,247.813010870275,245.312537825006,246.191736411891,452223.031213904,0.0,1.0
2019-08-05,294.42,304.74,291.19,304.74,353781,237.480410963859,245.804566391979,234.875079371531,245.804566391979,438605.447907245,0.0,1.0
2019-08-06,299.43,300.98,293.53,294.23,339636,241.521498046696,242.77173456933,236.762533218604,237.32715616431,421068.966127139,0.0,1.0
2019-08-07,300.66,303.56,294.85,298.21,368544,242.513621222722,244.85277342636,237.827250773364,240.537440912752,456908.104713164,0.0,1.0
2019-08-08,304.21,304.75,299.24,300.23,267342,245.377066161658,245.81263243406,241.368243247147,242.166781413217,331441.365292141,0.0,1.0
2019-08-09,307.52,307.75,302.33,302.73,237353,248.046926090639,248.232445058513,243.860650250334,244.183291933595,294262.040293651,0.0,1.0
2019-08-12,312.28,312.9,306.4,307.49,762303,251.886362121438,252.386456730492,247.143529377509,248.022727964394,945076.894338693,0.0,1.0
2019-08-13,313.31,313.43,306.8,311.0,467219,252.717164455834,252.813956960812,247.46617106077,250.853908735005,579241.956933174,0.0,1.0
2019-08-14,307.28,313.4,306.63,312.66,352976,247.853341080682,252.789758834567,247.329048345384,252.192871720536,437607.436749029,0.0,1.0
2019-08-15,312.63,313.31,307.38,308.45,287111,252.168673594291,252.717164455834,247.934001501498,248.797068004219,355950.287760217,0.0,1.0
2019-08-16,314.72,316.88,313.41,313.59,399290,253.854476389327,255.596741478933,252.797824876649,252.943013634116,495025.932130001,0.0,1.0
2019-08-19,317.77,318.19,313.87,315.71,323995,256.314619224188,256.653392991611,253.168862812398,254.653014555397,401677.795287785,0.0,1.0
2019-08-20,315.74,319.15,314.85,319.15,206306,254.677212681641,257.427733031436,253.959334936387,257.427733031436,255771.04348722,0.0,1.0
2019-08-21,318.32,318.39,315.01,316.24,304291,256.758251538671,256.814713833242,254.088391609691,255.080514785717,377249.457571615,0.0,1.0
2019-08-22,320.99,321.21,317.06,318.8,372101,258.911884774435,259.089337700228,255.741930236401,257.145421558584,461317.950290529,0.0,1.0
2019-08-23,315.19,322.43,314.31,321.02,329648,254.233580367158,260.073394834172,253.523768663985,258.936082900679,408686.189172758,0.0,1.0
2019-08-26,319.71,319.72,314.4,316.73,283966,257.879431388001,257.887497430083,253.596363042719,255.475750847711,352051.225533392,0.0,1.0
2019-08-27,318.84,322.68,318.84,321.06,410455,257.17768572691,260.27504588621,257.17768572691,258.968347069005,508867.912976582,0.0,1.0
2019-08-28,319.74,320.66,317.63,319.57,187557,257.903629514246,258.645705385745,256.201694635047,257.76650679886,232526.681741357,0.0,1.0
2019-08-29,321.55,322.08,319.2,321.74,190812,259.363583130999,259.791083361319,257.468063241844,259.516837930548,236562.118163715,0.0,1.0
2019-08-30,321.26,322.33,319.42,321.99,543039,259.129667910635,259.992734413357,257.645516167637,259.718488982586,673240.970617707,0.0,1.0
2019-09-03,322.62,322.89,319.94,320.24,333508,260.226649633721,260.444432769922,258.064950355876,258.306931618321,413471.683670546,0.0,1.0
2019-09-04,325.41,326.42,322.71,324.07,301678,262.477075374463,263.291745624695,260.299244012454,261.39622573554,374009.950545003,0.0,1.0
2019-09-05,324.72,324.98,320.9,324.38,226414,261.920518470838,262.130235564958,258.839290395701,261.646273040067,280700.24643062,0.0,1.0
2019-09-06,327.06,327.43,325.16,325.16,279612,263.807972317912,264.106415874928,262.275424322425,262.275424322425,346653.28692112,0.0,1.0
2019-09-09,325.67,327.43,324.59,327.43,279150,262.686792468582,264.106415874928,261.815659923779,264.106415874928,346080.515299882,0.0,1.0
2019-09-10,321.18,324.25,315.54,324.25,352556,259.065139573983,261.541414493007,254.515891840011,261.541414493007,437086.735275176,0.0,1.0
2019-09-11,322.18,322.26,318.48,320.37,225078,259.871743782134,259.936272118787,256.887308211975,258.411790165381,279043.919837603,0.0,1.0
2019-09-12,324.02,326.62,321.54,324.72,366143,261.355895525132,263.453066466325,259.355517088918,261.920518470838,453931.427954308,0.0,1.0
2019-09-13,322.63,324.7,319.0,322.85,299904,260.234715675802,261.904386386675,257.306742400214,260.412168601596,371810.606700684,0.0,1.0
2019-09-16,324.3,324.5,321.95,323.11,250454,261.581744703415,261.743065545045,259.68622481426,260.621885695715,310504.206981611,0.0,1.0
2019-09-17,328.82,330.8,324.78,326.41,357563,265.227595724258,266.824672056397,261.968914723327,263.283679582614,443294.240702747,0.0,1.0
2019-09-18,328.41,330.0,325.7,329.45,275643,264.896887998916,266.179388689876,262.710990594826,265.735756375393,341732.657993213,0.0,1.0
2019-09-19,326.93,329.6,326.4,328.84,223992,263.703113770852,265.856747006616,263.275613540532,265.243727808421,277697.53459807,0.0,1.0
2019-09-20,322.82,328.08,322.1,328.01,658010,260.387970475351,264.630708610226,259.807215445482,264.574246315656,815778.040023197,0.0,1.0
2019-09-23,325.15,327.42,320.62,320.78,298527,262.267358280343,264.098349832846,258.613441217419,258.742497890723,370103.449725696,0.0,1.0
2019-09-24,325.16,328.87,323.78,326.43,398148,262.275424322425,265.267925934666,261.162310515176,263.299811666777,493610.120027288,0.0,1.0
2019-09-25,327.32,328.89,324.55,324.55,217643,264.017689412031,265.284058018829,261.783395755453,261.783395755453,269826.263984998,0.0,1.0
2019-09-26,330.21,331.62,328.37,329.0,251089,266.348775573588,267.486087507081,264.86462383059,265.372784481725,311291.458019459,0.0,1.0
2019-09-27,326.35,330.59,324.45,328.5,206707,264.808161536019,268.248598505263,263.266456290368,266.552722735046,254746.035993397,1.95,1.0
2019-09-30,326.65,328.1,325.74,325.96,271715,265.05158868007,266.228153209646,264.313193009784,264.491706248754,334861.998722567,0.0,1.0
2019-10-01,325.63,327.41,322.1,326.19,323430,264.223936390299,265.66827077833,261.359610328641,264.678333725859,398595.647081832,0.0,1.0
2019-10-02,325.93,326.91,323.37,325.5,562195,264.467363534349,265.26255887158,262.390118571787,264.118451294544,692850.013329532,0.0,1.0
2019-10-03,328.14,331.1,325.01,325.66,304813,266.260610162186,268.662424650149,263.720853625928,264.248279104704,375652.026633134,0.0,1.0
2019-10-04,330.4,331.45,328.56,328.56,275944,268.094427980698,268.946422984874,266.601408163856,266.601408163856,340073.825057506,0.0,1.0
2019-10-07,329.57,330.93,327.68,329.0,226508,267.420946215492,268.524482601854,265.887355207976,266.958434641797,279148.819927687,0.0,1.0
2019-10-08,327.71,330.77,326.31,329.95,286257,265.911697922381,268.394654791693,264.775704583479,267.729287264623,352783.582681581,0.0,1.0
2019-10-09,329.24,333.32,328.0,330.11,166151,267.153176357037,270.463785516121,266.147010828296,267.859115074783,204764.757005514,0.0,1.0
2019-10-10,330.98,333.3,327.24,328.34,259981,268.565053792529,270.447557039851,265.530328730035,266.422894924886,320400.998435463,0.0,1.0
2019-10-11,326.96,331.39,325.92,331.14,366202,265.303130062255,268.897737556064,264.459249296214,268.694881602689,451307.927998828,0.0,1.0
2019-10-14,327.52,327.89,325.53,327.32,141693,265.757527397815,266.057754208811,264.142794008949,265.595242635115,174622.678854671,0.0,1.0
2019-10-15,328.34,328.99,325.85,327.53,286435,266.422894924886,266.950320403662,264.402449629269,265.76564163595,353002.950165058,0.0,1.0
2019-10-16,329.31,329.66,324.41,326.99,173593,267.209976023982,267.493974358707,263.233999337828,265.32747277666,213936.289657349,0.0,1.0
2019-10-17,328.66,330.55,327.86,329.31,230831,266.682550545206,268.216141552723,266.033411494406,267.209976023982,284476.492012326,0.0,1.0
2019-10-18,331.3,331.66,328.54,329.27,234855,268.824709412849,269.116821985709,266.585179687586,267.177519071442,289435.676020789,0.0,1.0
2019-10-21,332.54,332.63,329.45,330.66,178802,269.83087494159,269.903903084805,267.323575357872,268.305398172208,220355.869552997,0.0,1.0
2019-10-22,330.99,334.17,330.71,333.26,238405,268.573168030664,271.153495757596,268.345969362883,270.415100087311,293810.701674378,0.0,1.0
2019-10-23,328.34,333.92,326.13,329.84,394883,266.422894924886,270.950639804221,264.629648297049,267.640030645138,486654.438075056,0.0,1.0
2019-10-24,326.28,328.5,322.02,324.19,552080,264.751361869074,266.552722735046,261.29469642356,263.055486098857,680384.271220784,0.0,1.0
2019-10-25,325.09,327.07,322.21,325.66,292626,263.785767531008,265.39238668174,261.448866948126,264.248279104704,360632.7484246,0.0,1.0
2019-10-28,323.39,324.26,320.81,324.26,235016,262.406347048057,263.112285765802,260.312873609224,263.112285765802,289634.092677191,0.0,1.0
2019-10-29,323.22,325.6,321.77,322.71,624234,262.268404999762,264.199593675894,261.091840470185,261.854578854876,769306.97573039,0.0,1.0
2019-10-30,327.65,327.83,322.43,324.6,377203,265.863012493571,266.009068780001,261.627380187096,263.388169862393,464865.577918586,0.0,1.0
2019-10-31,327.13,330.52,326.36,328.64,534940,265.44107211055,268.191798838318,264.816275774154,266.666322068936,659260.907924297,0.0,1.0
2019-11-01,324.71,329.87,322.13,327.77,309597,263.477426481878,267.664373359543,261.383953043046,265.960383351191,381547.835851943,0.0,1.0
2019-11-04,322.1,324.36,320.53,324.36,197742,261.359610328641,263.193428147153,260.085674941444,263.193428147153,243697.555716092,0.0,1.0
2019-11-05,318.33,320.6,312.94,320.6,663084,258.300542551742,260.142474608389,253.926968196972,260.142474608389,817185.777601366,0.0,1.0
2019-11-06,317.95,321.35,315.53,318.49,389467,257.992201502612,260.751042468515,256.02855587394,258.430370361902,479979.751049747,0.0,1.0
2019-11-07,314.83,316.83,312.06,316.75,347351,255.460559204489,257.083406831491,253.212915241092,257.018492926411,428075.925577471,0.0,1.0
2019-11-08,314.92,317.27,313.89,314.61,196085,255.533587347704,257.440433309431,254.697820819798,255.282045965519,241655.466277219,0.0,1.0
2019-11-11,313.41,317.1,312.12,314.36,226654,254.308337389318,257.302491261136,253.261600669902,255.079190012144,279328.7505602,0.0,1.0
2019-11-12,309.03,316.07,308.62,313.41,439847,250.754301086184,256.46672473323,250.421617322648,254.308337389318,542068.143282944,0.0,1.0
2019-11-13,313.17,314.99,310.11,310.13,338673,254.113595674078,255.590387014649,251.630638804765,251.646867281035,417381.144557231,0.0,1.0
2019-11-14,314.25,316.4,312.33,313.9,303511,254.989933392658,256.734494591685,253.431999670737,254.705935057933,374047.439759621,0.0,1.0
2019-11-15,319.0,319.02,313.42,314.25,372769,258.844196506788,258.860424983058,254.316451627453,254.989933392658,459401.109257173,0.0,1.0
2019-11-18,320.9,324.15,319.77,321.54,304050,260.385901752439,263.023029146317,259.468992843183,260.90521299308,374711.704218011,0.0,1.0
2019-11-19,322.49,323.63,318.95,321.99,348175,261.676065615906,262.601088763297,258.803625316113,261.270353709155,429091.424489741,0.0,1.0
2019-11-20,318.71,323.98,318.71,322.69,441249,258.608883600873,262.885087098022,258.608883600873,261.838350378606,543795.970315713,0.0,1.0
2019-11-21,315.25,318.84,313.76,317.39,352380,255.801357206159,258.714368696628,254.592335724043,257.537804167051,434273.673186458,0.0,1.0
2019-11-22,310.76,316.06,310.0,315.68,620264,252.15806428354,256.458610495095,251.54138218528,256.150269445965,764414.341407927,0.0,1.0
2019-11-25,310.24,313.54,309.38,311.93,475773,251.73612390052,254.413822485073,251.038299420909,253.107430145336,586343.402897271,0.0,1.0
2019-11-26,312.25,313.95,310.22,310.86,912792,253.367085765657,254.746506248608,251.71989542425,252.23920666489,1124926.31447645,0.0,1.0
2019-11-27,312.96,313.28,310.17,313.1,549864,253.943196673242,254.202852293563,251.679324233575,254.056796007132,677653.26929167,0.0,1.0
2019-11-29,312.18,314.56,311.51,313.95,185468,253.310286098712,255.241474774844,252.766632143666,254.746506248608,228571.058569005,0.0,1.0
2019-12-02,304.72,311.87,304.25,311.82,478860,247.257064449995,253.058744716526,246.875695257649,253.018173525851,590147.826613505,0.0,1.0
2019-12-03,306.2,307.68,304.32,304.32,667482,248.457971693976,249.658878937958,246.932494924595,246.932494924595,822605.879805447,0.0,1.0
2019-12-04,311.43,312.98,304.33,304.77,531504,252.701718238586,253.959425149512,246.94060916273,247.29763564067,655026.376052259,0.0,1.0
2019-12-05,311.17,312.28,309.01,310.7,325823,252.490748047076,253.391428480062,250.738072609914,252.10937885473,401544.784092829,0.0,1.0
2019-12-06,311.93,313.23,309.9,311.27,280342,253.107430145336,254.162281102888,251.46023980393,252.571890428426,345493.927261587,0.0,1.0
2019-12-09,311.21,312.2,309.37,312.07,213778,252.523204999616,253.326514574982,251.030185182774,253.221029479227,263460.347654391,0.0,1.0
2019-12-10,309.57,313.43,308.13,310.99,224580,251.192469945474,254.324565865588,250.024019654033,252.344691760646,276772.74965723,0.0,1.0
2019-12-11,304.76,310.58,303.75,310.38,294656,247.289521402535,252.01200799711,246.469983350899,251.84972323441,363134.523657497,0.0,1.0
2019-12-12,300.3,306.28,299.28,304.79,362257,243.670571194321,248.522885599056,242.84291890455,247.31386411694,446446.103716177,0.0,1.0
2019-12-13,300.51,302.3,296.83,300.88,412603,243.840970195156,245.293418821323,240.854930561473,244.141197006151,508492.594295227,0.0,1.0
2019-12-16,300.99,301.7,297.63,301.25,440813,244.230453625637,244.806564533222,241.504069612273,244.441423817147,543258.643221357,0.0,1.0
2019-12-17,296.19,301.99,295.45,301.02,430660,240.335619320832,245.041877439137,239.735165698842,244.254796340042,530746.069852092,0.0,1.0
2019-12-18,296.42,298.3,294.5,296.23,633066,240.522246797937,242.047723567319,238.964313076016,240.368076273372,780191.546595887,0.0,1.0
2019-12-19,298.68,298.74,295.25,297.36,575636,242.356064616449,242.40475004526,239.572880936141,241.284985182628,709414.723135139,0.0,1.0
2019-12-20,297.35,300.08,296.1,298.17,798096,241.276870944493,243.492057955351,240.262591177617,241.942238471564,983574.78141614,0.0,1.0
2019-12-23,296.82,299.01,295.48,299.01,257750,240.846816323338,242.623834474905,239.759508413247,242.623834474905,317651.51048246,0.0,1.0
2019-12-24,298.44,299.19,296.5,297.48,96111,242.161322901209,242.769890761335,240.587160703017,241.382356040248,118447.349462579,0.0,1.0
2019-12-26,299.64,300.45,297.38,299.2,175421,243.13503147741,243.792284766346,241.301213658898,242.77800499947,216189.11976855,0.0,1.0
2019-12-27,299.73,301.01,298.65,300.84,199456,243.208059620625,244.246682101907,242.331721902044,244.108740053611,245809.892045741,0.0,1.0
2019-12-30,299.71,300.85,298.05,298.54,260069,243.191831144355,244.116854291746,241.844867613944,242.242465282559,320509.449775609,0.0,1.0
2019-12-31,300.86,300.86,297.4,297.67,311835,245.707244966208,245.707244966208,242.881521813968,243.102026221801,381831.14263848,1.95,1.0
2020-01-02,298.28,303.31,295.86,302.23,412362,243.600202846907,247.708118296552,241.623830006323,246.826100665217,504922.967725524,0.0,1.0
2020-01-03,301.2,301.59,296.5,297.16,400716,245.98491718348,246.303423550351,242.146507121188,242.685517895893,490662.844624629,0.0,1.0
2020-01-06,300.0,301.94,298.75,300.62,369200,245.004897593108,246.589262597543,243.984043853137,245.511241048134,452072.595642332,0.0,1.0
2020-01-07,296.33,299.69,294.54,298.31,327176,242.007671012552,244.751725865595,240.545808456913,243.624703336667,400615.665091754,0.0,1.0
2020-01-08,298.04,299.59,295.89,296.83,449412,243.404198928833,244.670057566397,241.648330496082,242.416012508541,550289.40778118,0.0,1.0
2020-01-09,299.46,299.81,297.15,298.08,505880,244.56388877744,244.849727824632,242.677351065973,243.436866248512,619432.515394212,0.0,1.0
2020-01-10,302.4,303.28,299.2,300.21,736370,246.964936773853,247.683617806793,244.351551199526,245.176401021423,901659.526687821,0.0,1.0
2020-01-13,305.5,306.08,302.09,302.09,420266,249.496654048982,249.970330184328,246.71176504634,246.71176504634,514601.141604063,0.0,1.0
2020-01-14,301.82,305.0,300.19,304.4,335081,246.491260638506,249.088312552993,245.160067361584,248.598302757807,410295.063435613,0.0,1.0
2020-01-15,302.83,305.34,301.28,302.5,428631,247.316110460403,249.365984770265,246.050251822838,247.04660507305,524843.793994497,0.0,1.0
2020-01-16,306.03,306.25,302.51,303.62,292112,249.929496034729,250.109166292964,247.05477190297,247.961290024065,357681.013158919,0.0,1.0
2020-01-17,308.87,308.93,304.33,305.46,383660,252.248875731944,252.297876711463,248.541134948368,249.463986729302,469778.364149884,0.0,1.0
2020-01-21,311.5,312.61,308.95,309.99,410587,254.396752000844,255.303270121938,252.314210371302,253.163560682958,502749.541784935,0.0,1.0
2020-01-22,309.85,314.33,307.38,312.89,429254,253.049225064082,256.707964868139,251.032018073898,255.531941359692,525606.63588801,0.0,1.0
2020-01-23,312.51,313.5,307.41,309.43,487256,255.22160182274,256.030117984798,251.056518563658,252.706218207451,596628.073299839,0.0,1.0
2020-01-24,309.47,313.35,308.39,312.9,279755,252.73888552713,255.907615536001,251.856867895795,255.540108189612,342550.29521647,0.0,1.0
2020-01-27,308.94,312.04,308.17,309.16,560780,252.306043541383,254.837760816511,251.67719763756,252.485713799617,686655.661387612,0.0,1.0
2020-01-28,308.41,310.36,303.99,305.75,504441,251.873201555635,253.46573338999,248.263462731096,249.700824796976,617670.509800686,0.0,1.0
2020-01-29,303.5,309.4,303.5,309.23,584162,247.863288065028,252.681717717692,247.863288065028,252.542881609056,715286.109468081,0.0,1.0
2020-01-30,312.13,314.68,303.97,304.43,1170659,254.911262285789,256.993803915331,248.247129071257,248.622803247566,1433431.34545519,0.0,1.0
2020-01-31,309.76,313.69,307.84,311.6,1736612,252.975723594804,256.185287753273,251.407692250208,254.478420300041,2126421.16593613,0.0,1.0
2020-02-03,311.39,313.41,309.02,311.01,515632,254.306916871726,255.95661651552,252.371378180741,253.996577334775,631373.501181601,0.0,1.0
2020-02-04,311.58,321.3,309.99,311.9,395082,254.462086640202,262.400245322219,253.163560682958,254.723425197634,483764.207019403,0.0,1.0
2020-02-05,310.02,313.64,309.02,311.38,408967,253.188061172718,256.144453603675,252.371378180741,254.298750041806,500765.907968736,0.0,1.0
2020-02-06,314.74,315.82,310.06,310.8,440553,257.042804894849,257.924822526184,253.220728492397,253.82507390646,539441.869523338,0.0,1.0
2020-02-07,314.79,316.36,313.79,315.73,328161,257.083639044448,258.365831341852,256.266956052471,257.851321056907,401821.763430616,0.0,1.0
2020-02-10,317.34,317.64,314.8,316.51,667495,259.16618067399,259.411185571583,257.091805874368,258.488333790649,817324.477866408,0.0,1.0
2020-02-11,317.83,320.17,316.58,317.02,269553,259.566355340058,261.477393541285,258.545501600087,258.904842116557,330058.300035692,0.0,1.0
2020-02-12,319.18,320.42,316.06,317.93,339319,260.668877379227,261.681564289279,258.120826444259,259.648023639256,415484.347456015,0.0,1.0
2020-02-13,321.51,322.06,318.61,318.61,328798,262.571748750534,263.020924396121,260.2033680738,260.2033680738,402601.74783859,0.0,1.0
2020-02-14,324.17,325.41,322.67,322.87,477288,264.744125509193,265.756812419244,263.519101021227,263.682437619623,584422.603003621,0.0,1.0
2020-02-18,323.92,325.94,319.64,325.47,446302,264.539954761198,266.189654404992,261.044551555537,265.805813398763,546481.320640207,0.0,1.0
2020-02-19,321.63,323.61,320.67,323.59,243407,262.669750709571,264.286783033686,261.885735037273,264.270449373846,298043.429814499,0.0,1.0
2020-02-20,326.11,326.73,319.7,322.3,378525,266.328490513628,266.834833968654,261.093552535055,263.216928314196,463490.734738661,0.0,1.0
2020-02-21,329.03,329.74,325.99,325.99,463117,268.713204850201,269.293049774505,266.230488554591,266.230488554591,567070.704973157,0.0,1.0
2020-02-24,325.81,329.69,324.92,327.62,412573,266.083485616035,269.252215624906,265.356637753175,267.561681831513,505181.329907757,0.0,1.0
2020-02-25,317.91,326.59,317.14,326.3,435834,259.631689979416,266.720498349777,259.002844075594,266.483660282104,533663.617684671,0.0,1.0
2020-02-26,316.94,322.12,316.86,318.86,520597,258.839507477199,263.06992537564,258.774172837841,260.407538821795,637452.971488653,0.0,1.0
2020-02-27,296.69,315.77,296.69,313.12,635182,242.301676889664,257.883988376586,242.301676889664,255.719778447846,777758.330025156,0.0,1.0
2020-02-28,283.36,292.71,278.2,291.42,1030489,231.41529260661,239.051278581595,227.201208368009,237.997757521945,1261798.04174125,0.0,1.0
2020-03-02,293.44,293.92,283.67,284.67,751113,239.647457165739,240.039465001888,231.668464334123,232.4851473261,919711.818880548,0.0,1.0
2020-03-03,291.89,301.13,289.17,293.05,645931,238.381598528174,245.927749374042,236.160220789997,239.328950798868,790920.107735231,0.0,1.0
2020-03-04,302.87,303.22,295.27,295.27,416664,247.348777780082,247.634616827274,241.141987041057,241.141987041057,510190.617526318,0.0,1.0
2020-03-05,297.08,302.31,292.99,298.65,591479,242.620183256535,246.891435304575,239.279949819349,243.902375553939,724245.52220458,0.0,1.0
2020-03-06,294.66,295.64,284.43,291.34,368229,240.643810415951,241.444159748088,232.289143408026,237.932422882587,450883.639817931,0.0,1.0
2020-03-09,279.24,286.77,275.2,278.46,758701,228.050558679665,234.200181609252,224.751159392078,227.413545945923,929003.061718398,0.0,1.0
2020-03-10,294.16,294.43,280.01,286.57,855615,240.235468919962,240.455973327796,228.679404583487,234.036845010856,1047670.89360919,0.0,1.0
2020-03-11,277.54,286.65,274.53,286.6,790093,226.662197593304,234.102179650215,224.203981787453,234.061345500616,967441.477001183,0.0,1.0
2020-03-12,262.71,281.98,250.24,261.89,1176784,214.550788822285,230.288270077682,204.366751912331,213.881108768863,1440931.19553187,0.0,1.0
2020-03-13,275.73,277.02,258.77,274.12,760805,225.184001377825,226.237522437476,211.333057833895,223.869141760742,931579.336748822,0.0,1.0
2020-03-16,223.67,257.19,223.13,250.92,724650,182.667484815501,210.042698706571,182.226475999834,204.922096346875,887308.793153349,0.0,1.0
2020-03-17,236.07,238.92,219.75,228.12,637536,192.794353916017,195.121900443151,179.466087486952,186.301724129799,780640.721385236,0.0,1.0
2020-03-18,206.25,232.92,201.25,225.0,676014,168.440867095262,190.221802491289,164.357452135377,183.753673194831,827755.697915912,0.0,1.0
2020-03-19,209.07,214.85,201.17,205.22,562693,170.743913132637,175.464340826264,164.292117496018,167.599683613525,688998.063542174,0.0,1.0
2020-03-20,196.33,214.88,192.22,212.0,819944,160.33937181485,175.488841316023,156.982804717824,173.13679429913,1003992.99122794,0.0,1.0
2020-03-23,182.23,194.6,175.81,194.6,967506,148.824141627974,158.926510238729,143.581036819481,158.926510238729,1184677.54257727,0.0,1.0
2020-03-24,188.01,193.43,177.77,189.41,914518,153.544569321601,157.970991138116,145.181735483756,154.687925510369,1119795.57427311,0.0,1.0
2020-03-25,200.77,212.86,183.77,186.18,813667,163.965444299228,173.83914167223,150.081833435618,152.050039446283,996307.022422829,0.0,1.0
2020-03-26,218.7,218.75,198.0,202.1,654038,178.608570345376,178.649404494975,161.703232411451,165.051632678557,800846.848073453,0.0,1.0
2020-03-27,228.6,234.8,209.41,212.21,786070,186.693731965948,191.757166516206,171.021585349909,173.308297727445,962515.453024291,0.0,1.0
2020-03-30,225.51,232.13,211.89,228.6,589655,185.866840436571,191.3230884242,174.641145936345,188.413638968561,715421.313116787,2.0775,1.0
2020-03-31,220.24,224.95,211.61,223.8,785811,181.52327141923,185.405284715564,174.410368075841,184.457447074208,953415.026552159,0.0,1.0
2020-04-01,200.32,207.03,190.9,206.22,762809,165.105075057665,170.635501643312,157.341048464997,169.96789426114,925506.976854773,0.0,1.0
2020-04-02,194.47,202.93,189.34,190.0,707890,160.283466186422,167.256254400219,156.055286099332,156.599262484806,858874.415280531,0.0,1.0
2020-04-03,190.86,201.5,188.53,193.03,477622,157.308080199211,166.07763889836,155.38767871716,159.096608618116,579493.02289214,0.0,1.0
2020-04-06,212.61,214.85,201.2,202.0,555519,175.234574720498,177.080797604529,165.830376904963,166.489742220688,674004.515252687,0.0,1.0
2020-04-07,214.63,225.83,213.3,223.05,569114,176.899472142705,186.130586562862,175.803277305311,183.839292090716,690499.165093394,0.0,1.0
2020-04-08,234.12,236.14,212.94,215.29,687161,192.963259647067,194.628157069274,175.506562913235,177.443448528178,833724.169120323,0.0,1.0
2020-04-09,246.96,254.67,237.96,239.76,801848,203.546072964461,209.900706194766,196.12821316255,197.611785122932,972872.525595593,0.0,1.0
2020-04-13,239.8,248.48,236.05,244.59,484762,197.644753388718,204.79886706434,194.553978471255,201.592703216625,588155.898939413,0.0,1.0
2020-04-14,252.62,253.99,243.94,246.63,634984,208.211082573219,209.340245676399,201.056968897598,203.274084771725,770418.443137342,0.0,1.0
2020-04-15,245.4,249.08,239.12,242.7,624517,202.260310598797,205.293391051134,197.084292870352,200.034952658223,757718.958041151,0.0,1.0
2020-04-16,246.03,247.63,240.06,246.86,657219,202.779560784931,204.098291416381,197.859047116329,203.463652299996,797395.900968023,0.0,1.0
2020-04-17,260.84,262.23,250.76,251.71,621444,214.986061192299,216.131708428372,206.678058214158,207.461054526582,753990.524134532,0.0,1.0
2020-04-20,241.9,257.38,241.69,257.38,434993,199.375587342498,212.134306201786,199.20250394712,212.134306201786,527771.770368451,0.0,1.0
2020-04-21,238.79,241.35,234.17,234.85,438459,196.812304677615,198.922273687936,193.0044699793,193.564930497667,531977.02644406,0.0,1.0
2020-04-22,244.72,247.16,240.87,242.97,428564,201.69985008043,203.710914293393,198.526654498501,200.25748845228,519971.542062023,0.0,1.0
2020-04-23,241.25,244.14,238.13,244.14,864262,198.839853023471,201.221810226529,196.268328292141,201.221810226529,1048598.68044354,0.0,1.0
2020-04-24,241.61,245.02,235.52,243.01,634016,199.136567415547,201.947112073827,194.117148949587,200.290456718067,769243.980390317,0.0,1.0
2020-04-27,252.07,252.74,242.44,245.2,274810,207.757768918658,208.309987370578,199.820658930612,202.095469269865,333423.664783007,0.0,1.0
2020-04-28,247.46,260.4,244.05,259.04,297359,203.95817628679,214.62341026865,201.14763162851,213.502489231916,360782.095033696,0.0,1.0
2020-04-29,249.22,254.4,247.02,252.4,275948,205.408779981386,209.678170400709,203.595525363141,208.029757111395,334804.386483538,0.0,1.0
2020-04-30,244.1,246.36,239.4,246.36,437598,201.188841960743,203.051548977667,197.315070730855,203.051548977667,530932.385508948,0.0,1.0
2020-05-01,236.81,240.15,234.02,238.26,393382,195.180375521194,197.933225714348,192.880838982601,196.375475155947,477285.64498988,0.0,1.0
2020-05-04,242.29,243.01,231.02,233.58,456947,199.697027933914,200.290456718067,190.408219048631,192.518188058952,554408.294281869,0.0,1.0
2020-05-05,244.52,249.34,243.03,244.22,453494,201.535008751499,205.507684778745,200.30694085096,201.287746758102,550218.810949764,0.0,1.0
2020-05-06,241.39,248.31,241.28,246.05,423560,198.955241953723,204.658751934748,198.86457922281,202.796044917824,513900.249101161,0.0,1.0
2020-05-07,249.06,251.84,237.77,237.77,507432,205.276906918241,207.568201390387,195.971613900065,195.971613900065,615661.13703348,0.0,1.0
2020-05-08,246.65,254.84,245.44,252.97,367391,203.290568904618,210.040821324358,202.293278864583,208.499554898849,445751.077574664,0.0,1.0
2020-05-11,242.92,245.73,239.42,244.42,367703,200.216278120048,202.532298791533,197.331554863749,201.452588087033,446129.623418746,0.0,1.0
2020-05-12,229.9,243.33,227.9,243.33,752033,189.485107606615,200.554202844357,187.836694317301,200.554202844357,912432.585778389,0.0,1.0
2020-05-13,230.78,231.75,225.01,226.24,621684,190.210409453913,191.00988989923,185.454737114243,186.468511287171,754281.713245366,0.0,1.0
2020-05-14,225.01,228.6,219.16,227.52,479421,185.454737114243,188.413638968561,180.633128243,187.523495792332,581675.727935424,0.0,1.0
2020-05-15,226.55,227.53,218.53,223.77,1005096,186.724015347015,187.531737858778,180.113878056866,184.432720874869,1219470.87725607,0.0,1.0
2020-05-18,240.6,244.23,235.6,235.69,529508,198.304118704444,201.295988824548,194.183085481159,194.257264079178,642445.682078236,0.0,1.0
2020-05-19,230.99,241.86,230.83,240.53,439197,190.383492849291,199.342619076711,190.251619786146,198.246424239318,532872.432959871,0.0,1.0
2020-05-20,235.86,236.08,230.9,233.42,327431,194.39737920877,194.578704670595,190.309314251272,192.386314995807,397268.090621028,0.0,1.0
2020-05-21,235.43,240.67,233.05,235.49,246900,194.042970351568,198.36181316957,192.081358537284,194.092422750247,299560.797769092,0.0,1.0
2020-05-22,236.41,236.95,232.83,235.1,288498,194.850692863331,195.295764451446,191.90003307546,193.770982158831,350031.150404163,0.0,1.0
2020-05-26,247.21,249.56,243.32,246.55,344036,203.752124625626,205.689010240569,200.54596077791,203.208148240152,417414.737226761,0.0,1.0
2020-05-27,248.04,254.23,244.72,252.71,380912,204.436216140691,209.538055271117,201.69985008043,208.285261171238,462155.944106199,0.0,1.0
2020-05-28,248.86,250.53,243.43,250.53,401318,205.112065589309,206.488490685886,200.636623508823,206.488490685886,486914.298254747,0.0,1.0
2020-05-29,242.77,247.55,242.0,246.56,562814,200.092647123349,204.032354884809,199.458008006963,203.216390306599,682855.450934039,0.0,1.0
2020-06-01,246.91,248.99,241.41,242.71,359879,203.504862632229,205.219212453115,198.971726086616,200.04319472467,436636.858405602,0.0,1.0
2020-06-02,246.79,250.76,246.27,249.63,463432,203.40595783487,206.678058214158,202.977370379648,205.746704705695,562276.466714159,0.0,1.0
2020-06-03,253.06,254.26,249.43,249.94,379891,208.573733496868,209.562781470457,205.581863376764,206.002208765539,460917.1770972,0.0,1.0
2020-06-04,250.48,252.27,243.49,251.09,397727,206.447280353654,207.922610247589,200.686075907502,206.950046406894,482557.381183911,0.0,1.0
2020-06-05,262.52,267.77,259.03,259.3,759490,216.370728355322,220.697813239771,213.49424716547,213.716782959527,921480.074109553,0.0,1.0
2020-06-08,276.2,276.44,266.44,266.63,698667,227.645875254228,227.843684848946,219.601618402377,219.758217664862,847684.260408825,0.0,1.0
2020-06-09,268.04,272.02,266.25,270.29,432476,220.920349033828,224.200691479563,219.445019139892,222.774813984306,524717.924568596,0.0,1.0
2020-06-10,260.3,267.01,258.46,266.08,397055,214.540989604184,220.071416189832,213.024449378015,219.304904010301,481742.051673581,0.0,1.0
2020-06-11,246.09,252.37,243.74,250.12,625569,202.82901318361,208.005030912055,200.892127568666,206.150565961577,758995.336976968,0.0,1.0
2020-06-12,249.68,252.96,239.12,248.98,735067,205.787915037928,208.491312832403,197.084292870352,205.210970386668,891847.942218444,0.0,1.0
2020-06-15,244.64,248.38,240.04,241.55,539358,201.633913548857,204.716446399874,197.842562983436,199.087115016868,654396.568501995,0.0,1.0
2020-06-16,251.59,257.03,248.95,253.86,547364,207.362149729223,211.845833876156,205.186244187329,209.233098812594,664110.151924186,0.0,1.0
2020-06-17,243.1,256.86,242.78,253.18,433420,200.364635316086,211.705718746564,200.100889189796,208.672638294227,525863.268404536,0.0,1.0
2020-06-18,242.93,243.5,238.12,240.32,511390,200.224520186494,200.694317973949,196.260086225695,198.07334084394,620463.330786296,0.0,1.0
2020-06-19,233.78,247.8,233.4,247.8,1495858,192.683029387884,204.238406545973,192.369830862914,204.238406545973,1814906.5039663,0.0,1.0
2020-06-22,233.58,236.39,229.13,233.43,430701,192.518188058952,194.834208730438,188.850468490229,192.394557062254,522564.338436396,0.0,1.0
2020-06-23,232.25,236.06,230.7,236.06,430539,191.421993221559,194.562220537702,190.144472922341,194.562220537702,522367.785786583,0.0,1.0
2020-06-24,227.77,231.3,224.2,229.77,588174,187.729547453496,190.638996909135,184.787129732071,189.37796074281,713624.433645356,0.0,1.0
2020-06-25,229.26,229.5,224.71,227.05,277528,188.957615354035,189.155424948752,185.207475120846,187.136118669343,336721.381463186,0.0,1.0
2020-06-26,224.79,229.91,224.0,228.01,652423,185.273411652419,189.493349673062,184.62228840314,187.927357048214,791576.971903217,0.0,1.0
2020-06-29,226.43,226.51,221.985,224.44,355955,188.33739985393,188.403941354563,184.640187725013,186.682180025686,427949.471068999,2.0775,1.0
2020-06-30,229.17,230.68,226.42,227.15,857701,190.616446250608,191.872417075055,188.329082166351,188.936273359627,1031177.22545083,0.0,1.0
2020-07-01,239.37,241.01,229.5,230.08,475852,199.100487581307,200.464588344282,190.890929940719,191.373355820308,572096.505758101,0.0,1.0
2020-07-02,237.05,243.54,234.6,242.73,267946,197.170784062952,202.568963301798,195.132950606068,201.89523060789,322140.01481944,0.0,1.0
2020-07-06,235.2,242.44,234.75,242.44,240774,195.632011860815,201.654017668096,195.257715919755,201.654017668096,289472.281460205,0.0,1.0
2020-07-07,228.12,232.07,227.9,230.97,292026,189.743089054801,193.028575648552,189.560099928061,192.113630014849,351090.36883425,0.0,1.0
2020-07-08,226.92,229.14,226.06,228.12,322476,188.744966545307,190.591493187871,188.029645413503,189.743089054801,387699.101382047,0.0,1.0
2020-07-09,223.92,226.3,220.62,225.6,589553,186.249660271572,188.229269915402,183.504823370464,187.647031784864,708794.354671634,0.0,1.0
2020-07-10,225.33,227.25,224.15,224.23,258537,187.422454220228,189.019450235418,186.440967085892,186.507508586525,310827.976575032,0.0,1.0
2020-07-13,224.89,226.93,222.52,226.26,349686,187.056475966747,188.753284232886,185.085184010496,188.195999165085,420412.520515889,0.0,1.0
2020-07-14,228.3,229.04,223.6,224.63,324785,189.892807431225,190.50831631208,185.983494269041,186.84021608969,390475.113318101,0.0,1.0
2020-07-15,226.27,232.26,226.0,230.84,294016,188.204316852665,193.186611712555,187.979739288028,192.005500076321,353482.860715041,0.0,1.0
2020-07-16,224.26,227.08,224.03,225.15,349727,186.532461649262,188.878049546573,186.341154834943,187.272735843804,420461.813062179,0.0,1.0
2020-07-17,223.17,226.0,222.0,225.02,395063,185.625833703139,187.979739288028,184.652664256382,187.164605905275,474967.346684079,0.0,1.0
2020-07-20,215.24,223.19,215.05,220.64,530048,179.029907452899,185.642469078297,178.871871388896,183.521458745622,637254.038407048,0.0,1.0
2020-07-21,215.72,219.17,214.96,216.06,406145,179.429156456697,182.298758671492,178.797012200684,179.711957834387,488290.76126847,0.0,1.0
2020-07-22,220.83,221.55,212.94,214.0,480641,183.679494809625,184.278368315322,177.116839309703,177.998514193089,577854.115615948,0.0,1.0
2020-07-23,216.33,221.8,212.84,219.97,419942,179.936535399023,184.4863105048,177.033662433911,182.964173677821,504878.304222886,0.0,1.0
2020-07-24,214.12,217.03,214.0,215.37,291625,178.098326444038,180.518773529561,177.998514193089,179.138037391428,350608.263686412,0.0,1.0
2020-07-27,212.56,213.185,209.34,212.48,411768,176.800767181696,177.320622655391,174.122471781221,176.734225681063,495051.053653241,0.0,1.0
2020-07-28,218.03,219.01,211.82,212.26,462653,181.350542287473,182.165675670226,176.185258300842,176.551236554323,556227.912625149,0.0,1.0
2020-07-29,219.15,220.08,214.16,219.31,440884,182.282123296334,183.055668241192,178.131597194355,182.4152062976,530055.975060848,0.0,1.0
2020-07-30,220.62,221.23,214.83,215.78,520458,183.504823370464,184.01220231279,178.688882262156,179.479062582172,625724.391604637,0.0,1.0
2020-07-31,220.74,221.92,216.0,220.38,977284,183.604635621413,184.586122755749,179.662051708912,183.305198868565,1174946.75137081,0.0,1.0
2020-08-03,214.24,220.0,212.945,220.0,460651,178.198138694988,182.989126740559,177.120998153492,182.989126740559,553820.993657639,0.0,1.0
2020-08-04,214.27,214.99,208.06,212.5,679371,178.223091757725,178.821965263421,173.057807771094,176.750861056221,816778.694243982,0.0,1.0
2020-08-05,217.37,218.42,212.24,214.27,431645,180.801574907251,181.674932103058,176.534601179164,178.223091757725,518948.320544951,0.0,1.0
2020-08-06,219.98,221.13,215.65,216.02,369070,182.9724913654,183.929025436999,179.370932643643,179.67868708407,443717.074594922,0.0,1.0
2020-08-07,223.19,223.19,218.2,219.04,242982,185.642469078297,185.642469078297,181.491942976318,182.190628732964,292126.865416379,0.0,1.0
2020-08-10,223.48,226.16,221.47,224.0,261588,185.883682018091,188.112822289294,184.211826814689,186.316201772205,314496.063373171,0.0,1.0
2020-08-11,219.53,225.99,218.8,224.68,331266,182.59819542434,187.971421600449,181.991004231065,186.881804527585,398266.942403234,0.0,1.0
2020-08-12,221.21,221.82,217.36,220.44,269879,183.995566937632,184.502945879958,180.793257219672,183.35510499404,324463.97803832,0.0,1.0
2020-08-13,216.03,223.26,215.56,219.78,397496,179.687004771649,185.700692891351,179.296073455431,182.806137613818,477892.438516226,0.0,1.0
2020-08-14,219.15,221.635,214.91,215.38,497549,182.282123296334,184.349068659744,178.755423762788,179.146355079007,598181.880802092,0.0,1.0
2020-08-17,220.25,221.56,217.48,219.14,504505,183.197068930037,184.286686002901,180.893069470621,182.273805608755,606544.782069825,0.0,1.0
2020-08-18,218.73,221.58,216.285,220.65,299466,181.932780418011,184.303321378059,179.899105804917,183.529776433201,360035.162599622,0.0,1.0
2020-08-19,210.7,218.56,210.42,218.56,425191,175.253677291981,181.791379729166,175.020782039765,181.791379729166,511188.952404933,0.0,1.0
2020-08-20,212.51,214.74,209.9,210.06,269905,176.759178743801,178.614023073944,174.588262285651,174.721345286917,324495.236726209,0.0,1.0
2020-08-21,213.02,213.89,208.55,213.04,327432,177.183380810336,177.907019629719,173.465374462471,177.200016185494,393657.488196721,0.0,1.0
2020-08-24,215.14,215.14,209.17,212.31,308409,178.946730577108,178.946730577108,173.981071092376,176.592824992218,370786.948976468,0.0,1.0
2020-08-25,216.03,216.09,213.61,214.74,269527,179.687004771649,179.736910897124,177.674124377503,178.614023073944,324040.783494583,0.0,1.0
2020-08-26,212.8,214.72,210.9601,214.08,408975,177.000391683595,178.597387698785,175.470020345913,178.065055693722,491693.149219546,0.0,1.0
2020-08-27,216.64,218.01,213.785,214.18,279035,180.194383713976,181.333906912315,177.819683910138,178.148232569513,335471.845204415,0.0,1.0
2020-08-28,220.64,220.91,215.04,217.3,326268,183.521458745622,183.746036310258,178.863553701317,180.743351094197,392258.060785043,0.0,1.0
2020-08-31,216.51,219.98,214.93,219.07,518421,180.086253775447,182.9724913654,178.772059137947,182.215581795701,623275.393634199,0.0,1.0
2020-09-01,215.21,215.37,212.49,214.43,329786,179.004954390162,179.138037391428,176.742543368642,178.356174758991,396487.601707971,0.0,1.0
2020-09-02,220.98,221.13,214.32,215.55,420290,183.804260123312,183.929025436999,178.264680195621,179.287755767852,505296.689737718,0.0,1.0
2020-09-03,221.94,227.24,220.1,222.76,316679,184.602758130907,189.011132547839,183.07230361635,185.284808512395,380729.61623986,0.0,1.0
2020-09-04,224.26,225.715,219.63,221.62,346362,186.532461649262,187.742685192024,182.681372300131,184.336592128376,416416.21749491,0.0,1.0
2020-09-08,221.57,223.73,217.82,222.42,403884,184.29500369048,186.091624207569,181.175870848311,185.002007134705,485572.457679289,0.0,1.0
2020-09-09,218.51,223.77,216.61,219.11,707219,181.74979129127,186.124894957886,180.169430651238,182.248852546017,850259.153488353,0.0,1.0
2020-09-10,215.99,221.3,215.44,219.33,576744,179.653734021333,184.070426125844,179.196261204482,182.431841672758,693394.641857028,0.0,1.0
2020-09-11,213.21,216.61,210.84,216.61,372177,177.341416874339,180.169430651238,175.370124918088,180.169430651238,447452.487797745,0.0,1.0
2020-09-14,222.39,225.4,215.47,215.47,544982,184.977054071967,187.480678033281,179.221214267219,179.221214267219,655208.547828027,0.0,1.0
2020-09-15,216.39,223.65,215.47,222.32,531805,179.986441524498,186.025082706936,179.221214267219,184.918830258914,639366.404354057,0.0,1.0
2020-09-16,219.56,221.64,216.69,217.92,325933,182.623148487078,184.353227503534,180.235972151871,181.259047724102,391855.304614155,0.0,1.0
2020-09-17,216.48,222.23,215.27,218.82,392222,180.06130071271,184.843971070702,179.054860515637,182.007639606223,471551.733903512,0.0,1.0
2020-09-18,211.44,215.87,210.915,214.56,595585,175.869186172835,179.553921770384,175.432507574932,178.464304697519,716046.370262054,0.0,1.0
2020-09-21,204.31,209.79,203.8,209.0,443512,169.938674928925,174.496767722281,169.51447286239,173.839670403531,533215.507052166,0.0,1.0
2020-09-22,207.48,208.61,204.53,204.53,437457,172.575381891505,173.515280587945,170.121664055666,170.121664055666,525935.839545535,0.0,1.0
2020-09-23,201.93,209.49,201.66,207.57,396488,167.959065285096,174.247237094907,167.734487720459,172.650241079717,476680.563231882,0.0,1.0
2020-09-24,198.98,203.57,198.32,202.0,431581,165.505347449256,169.323166048071,164.956380069035,168.017289098149,518871.376082453,0.0,1.0
2020-09-25,204.11,204.35,198.08,198.44,296133,169.772321177343,169.971945679242,164.756755567136,165.056192319984,356028.039263602,0.0,1.0
2020-09-28,207.52,209.57,205.29,208.07,399862,172.608652641822,174.31377859554,170.753808311679,173.066125458673,480736.97911419,0.0,1.0
2020-09-29,199.6,206.33,198.985,205.0,330392,167.749043673723,173.405111128253,167.232181640359,172.287344454475,393124.406290312,2.0775,1.0
2020-09-30,200.79,203.04,198.41,201.58,438662,168.749150697629,170.640109356276,166.748936649816,169.413087293332,521951.918666679,0.0,1.0
2020-10-01,206.82,206.99,201.0,201.03,431977,173.816919902802,173.959792334789,168.925640172436,168.950852954552,513997.619966799,0.0,1.0
2020-10-02,212.1,213.56,200.67,203.84,741341,178.254369555093,179.481391618037,168.648299569168,171.312450212684,882101.384063982,0.0,1.0
2020-10-05,213.4,214.84,208.82,213.89,677744,179.346923446756,180.55713698829,175.497772043822,179.758732221305,806429.052812481,0.0,1.0
2020-10-06,210.77,214.73,209.44,214.73,489538,177.136602881315,180.464690120534,176.018836207538,180.464690120534,582487.87987163,0.0,1.0
2020-10-07,210.41,212.36,207.23,211.3,470264,176.834049495932,178.472880333426,174.161494591711,177.582028698686,559554.274315684,0.0,1.0
2020-10-08,215.98,216.87,211.17,212.06,336864,181.515222708671,182.263201911424,177.472773309519,178.220752512273,400825.262114638,0.0,1.0
2020-10-09,215.45,218.325,213.045,217.75,355158,181.0697968913,183.486021844016,179.048572191725,183.002776853473,422592.792468508,0.0,1.0
2020-10-12,216.95,217.89,213.6,215.56,251331,182.330435997065,183.120436503344,179.515008660858,181.162243759057,299051.884299107,0.0,1.0
2020-10-13,209.49,218.29,208.742,213.96,413281,176.060857511063,183.456606931548,175.432218810322,179.817562046241,491751.760805548,0.0,1.0
2020-10-14,206.89,210.63,205.35,210.63,341958,173.875749727738,177.018943231444,172.581493579153,177.018943231444,406886.473420127,0.0,1.0
2020-10-15,204.69,207.73,204.57,205.41,304587,172.026812372617,174.581707626966,171.925961244156,172.631919143384,362419.742423386,0.0,1.0
2020-10-16,202.04,204.88,200.24,204.35,401298,169.799683285766,172.186493326014,168.286916358849,171.741067508644,477493.516778524,0.0,1.0
2020-10-19,199.06,203.3,198.66,202.93,389464,167.295213595648,170.858620134608,166.959043167444,170.54766248852,463412.563777119,0.0,1.0
2020-10-20,199.85,202.075,199.65,200.91,342456,167.95915019135,169.829098198234,167.791064977248,168.85000182609,407479.030002408,0.0,1.0
2020-10-21,199.93,201.04,198.37,198.69,496260,168.026384276991,168.959257215257,166.715319606996,166.984255949559,590486.20385975,0.0,1.0
2020-10-22,202.52,203.98,200.47,200.47,311674,170.203087799611,171.430109862555,168.480214355066,168.480214355066,370852.369930649,0.0,1.0
2020-10-23,203.23,205.18,203.04,204.18,326081,170.799790309673,172.438621147167,170.640109356276,171.598195076657,387994.86527383,0.0,1.0
2020-10-26,199.02,203.025,197.09,202.18,425187,167.261596552827,170.627502965218,165.639574236744,169.917342935638,505918.384638125,0.0,1.0
2020-10-27,195.34,200.96,195.28,199.02,333365,164.168828613352,168.892023129616,164.118403049121,167.261596552827,396661.897694163,0.0,1.0
2020-10-28,186.32,192.92,186.3,192.0,790521,156.588185457355,162.134997522718,156.571376935945,161.36180553785,940619.321245744,0.0,1.0
2020-10-29,197.58,200.66,188.85,189.34,1020330,166.051383011293,168.639895308463,158.714463415744,159.126272190294,1214062.76626007,0.0,1.0
2020-10-30,204.59,205.85,196.91,196.91,1194180,171.942769765566,173.001706614408,165.488297544052,165.488297544052,1420922.12736315,0.0,1.0
2020-11-02,217.0,217.31,204.18,205.97,934764,182.37245730059,182.632989382448,171.598195076657,173.102557742869,1112250.12264691,0.0,1.0
2020-11-03,224.03,225.715,219.0137,219.22,679070,188.280652576273,189.696770505082,184.064823278776,184.238203177122,808006.823953252,0.0,1.0
2020-11-04,225.5,227.47,219.43,224.86,701755,189.516078899922,191.171718258826,184.414692651929,188.978206214796,834999.085136017,0.0,1.0
2020-11-05,226.13,228.59,223.04,226.88,565718,190.045547324343,192.112995457797,187.448630766469,190.675866877226,673132.378743261,0.0,1.0
2020-11-06,227.16,229.8,223.87,226.49,549652,190.911186176968,193.129911003114,188.146184404992,190.348100709727,654015.884665135,0.0,1.0
2020-11-09,254.45,276.14,246.94,246.94,1270442,213.846413641176,232.07525511053,207.534813851649,207.534813851649,1511664.19579251,0.0,1.0
2020-11-10,258.94,265.135,254.32,254.51,929992,217.619926697764,222.826366204572,213.73715825201,213.896839205407,1106572.05033639,0.0,1.0
2020-11-11,246.75,259.57,246.08,259.57,716505,207.375132898252,218.149395122186,206.812047431011,218.149395122186,852549.706799924,0.0,1.0
2020-11-12,247.18,251.4,243.47,251.4,771143,207.736516108571,211.283114126122,204.61853538698,211.283114126122,917561.968933663,0.0,1.0
2020-11-13,254.91,256.08,247.53,249.02,435782,214.233009633611,215.216308136107,208.03066523325,209.282900078309,518525.085419758,0.0,1.0
2020-11-16,262.95,264.9,256.52,263.66,417236,220.990035240508,222.628866078002,215.586095607131,221.58673775057,496457.707156786,0.0,1.0
2020-11-17,260.0,264.25,258.21,260.03,536851,218.510778332505,222.082589132171,217.006415666292,218.53599111462,638784.324806171,0.0,1.0
2020-11-18,254.2,261.32,253.22,260.3,563101,213.636307123549,219.620140745577,212.812689574449,218.762906153658,670018.482004652,0.0,1.0
2020-11-19,254.15,256.01,248.3,252.46,718984,213.594285820023,215.157478311171,208.677793307542,212.173965760862,855499.401112117,0.0,1.0
2020-11-20,254.1,256.45,251.94,254.79,439074,213.552264516498,215.527265782195,211.736944204197,214.132158505149,522442.146200612,0.0,1.0
2020-11-23,252.47,257.32,251.905,255.91,487681,212.182370021567,216.258436463539,211.707529291729,215.07343570412,580278.286350959,0.0,1.0
2020-11-24,257.53,259.21,254.97,256.83,516431,216.434925938346,217.846841736802,214.283435197841,215.846627688989,614487.12518739,0.0,1.0
2020-11-25,254.4,257.69,252.98,257.53,332514,213.804392337651,216.569394109627,212.610987317527,216.434925938346,395649.316064605,0.0,1.0
2020-11-27,250.01,255.1956,248.19,254.14,160972,210.114921888113,214.473035319348,208.585346439786,213.585881559318,191536.181049675,0.0,1.0
2020-11-30,245.88,249.98,243.06,248.94,1302912,206.643962216909,210.089709105998,204.273960698071,209.215665992668,1550299.36090621,0.0,1.0
2020-12-01,246.54,251.11,246.2,250.33,447596,207.198643423445,211.039390565674,206.912898559472,210.383858230677,532582.240968058,0.0,1.0
2020-12-02,248.7,251.865,245.6,246.21,408980,209.013963735746,211.673912248909,206.408642917166,206.921302820177,486634.118515618,0.0,1.0
2020-12-03,248.85,252.89,248.07,250.3,616312,209.140027646322,212.535348971181,208.484495311325,210.358645448561,733332.79585945,0.0,1.0
2020-12-04,252.73,253.94,250.88,251.24,614613,212.4008807999,213.417796345216,210.846092569457,211.14864595484,731311.202218297,0.0,1.0
2020-12-07,253.0,253.535,250.5,250.81,504855,212.627795838937,213.07742378666,210.526730662663,210.787262744521,600713.159331025,0.0,1.0
2020-12-08,252.49,255.64,251.28,251.52,392540,212.199178542977,214.846520665083,211.182262997661,211.383965254583,467072.612064455,0.0,1.0
2020-12-09,250.18,254.74,246.72,252.98,396377,210.2577943201,214.090137201624,207.349920116137,212.610987317527,471638.153442381,0.0,1.0
2020-12-10,245.41,252.52,244.835,248.86,341759,206.248961963769,212.224391325093,205.765716973226,209.148431907027,406649.688761747,0.0,1.0
2020-12-11,243.94,245.79,241.38,243.35,450102,205.01353564012,206.568323870563,202.862044899615,204.517684258519,535564.06184194,0.0,1.0
2020-12-14,240.26,248.42,240.0,246.5,451699,201.920767700644,208.778644436003,201.702256922312,207.165026380625,537464.288472264,0.0,1.0
2020-12-15,242.47,242.49,237.82,239.44,657229,203.778109316471,203.794917837881,199.870128088601,201.231618322827,782018.815291459,0.0,1.0
2020-12-16,240.53,246.0,240.09,243.0,413958,202.147682739682,206.74481334537,201.777895268658,204.223535133841,492557.304593106,0.0,1.0
2020-12-17,241.85,243.65,237.86,242.7,483058,203.257045152755,204.769812079672,199.903745131421,203.971407312688,574777.50506606,0.0,1.0
2020-12-18,234.37,242.43,232.95,242.2,1042799,196.970658145343,203.74449227365,195.777253125219,203.551194277433,1240798.01494931,0.0,1.0
2020-12-21,233.83,234.67,230.0,231.26,498697,196.516828067268,197.222785966496,193.297996217216,194.356933066058,593385.923520423,0.0,1.0
2020-12-22,234.73,236.19,232.98,234.25,383142,197.273211530726,198.50023359367,195.802465907334,196.869807016882,455890.188851071,0.0,1.0
2020-12-23,231.24,237.8899,231.24,236.51,360316,194.340124544648,199.92887387093,194.340124544648,198.769169936233,428730.155623926,0.0,1.0
2020-12-24,234.25,234.51,231.04,232.09,106669,196.869807016882,197.088317795214,194.172039330546,195.054486704581,126922.526255422,0.0,1.0
2020-12-28,238.32,238.65,233.775,234.99,213034,200.290341123856,200.567681727124,196.47060463339,197.491722309059,253483.331223669,0.0,1.0
2020-12-29,234.84,239.99,234.76,238.32,224598,197.365658398482,201.693852661607,197.298424312842,200.290341123856,267243.018608174,0.0,1.0
2020-12-30,238.35,238.87,235.49,235.49,290689,200.315553905971,200.752575462636,197.911935344314,197.911935344314,345882.892261691,0.0,1.0
2020-12-31,237.42,237.91,232.92,236.82,316932,201.279942821881,201.695355053297,197.464932533369,200.771274783413,373837.523923522,2.0775,1.0
2021-01-04,228.25,239.3,228.1,237.25,569061,193.505799633958,202.873769342415,193.378632624341,201.135820210982,671236.590818987,0.0,1.0
2021-01-05,227.22,231.135,226.79,228.83,677351,192.632586167921,195.951645118926,192.268040740352,193.997512071144,798970.191293783,0.0,1.0
2021-01-06,236.67,237.39,227.88,228.11,623216,200.644107773796,201.254509419957,193.192121010236,193.387110424982,735115.186568479,0.0,1.0
2021-01-07,231.5,235.57,230.42,235.57,476406,196.261084842328,199.71154970327,195.345482373085,199.71154970327,561945.27350444,0.0,1.0
2021-01-08,233.89,234.58,230.87,231.63,215571,198.287279195559,198.872247439798,195.726983401936,196.371296250662,254277.033779226,0.0,1.0
2021-01-11,231.28,234.095,229.56,233.3,287988,196.074573228223,198.461074108703,194.616391517947,197.787088957732,339696.593716277,0.0,1.0
2021-01-12,232.42,233.7,228.91,231.45,304230,197.041042501312,198.126200983378,194.065334476273,196.218695839122,358854.864460683,0.0,1.0
2021-01-13,236.34,236.86,232.1,232.1,219555,200.364340352638,200.805185985977,196.769752880796,196.769752880796,258976.365797802,0.0,1.0
2021-01-14,237.08,239.55,235.58,237.5,312294,200.991697600082,203.085714358443,199.720027503912,201.34776522701,368366.765413945,0.0,1.0
2021-01-15,240.52,242.3,235.19,236.5,522072,203.908061020633,205.417109534756,199.389393278907,200.499985162896,615810.659036643,0.0,1.0
2021-01-19,237.18,241.97,235.72,241.97,339078,201.076475606494,205.137342113598,199.838716712888,205.137342113598,399959.865008707,0.0,1.0
2021-01-20,244.79,245.56,235.6879,237.18,641913,207.528081894399,208.180872543767,199.811502972829,201.076475606494,757169.255532164,0.0,1.0
2021-01-21,245.2,246.37,239.855,242.62,476306,207.875671720686,208.867574395699,203.344287277998,205.688399155272,561827.318383491,0.0,1.0
2021-01-22,243.45,244.995,242.4,244.51,366321,206.392056608487,207.701876807542,205.501887541167,207.290703476447,432094.378608623,0.0,1.0
2021-01-25,242.62,245.79,241.19,242.54,385260,205.688399155272,208.375861958513,204.47607366359,205.620576750143,454433.898965003,0.0,1.0
2021-01-26,243.77,245.23,241.93,242.8,361353,206.663346229003,207.901105122609,205.103430911034,205.840999566813,426234.368199918,0.0,1.0
2021-01-27,239.19,243.27,235.75,242.07,465243,202.780513535362,206.239456196946,199.864150114811,205.22212012001,548777.943352994,0.0,1.0
2021-01-28,243.37,246.5299,238.5469,240.23,395037,206.324234203358,209.00313442795,202.235306176131,203.66220480204,465966.371140106,0.0,1.0
2021-01-29,239.61,245.12,237.705,242.5,667279,203.13658116229,207.807849315557,201.521560140153,205.586665547579,787089.751511881,0.0,1.0
2021-02-01,242.07,242.29,236.19,240.63,374567,205.22212012001,205.408631734115,200.237173343021,204.001316827686,441820.957882011,0.0,1.0
2021-02-02,244.19,245.61,241.11,242.88,330206,207.019413855931,208.223261546972,204.408251258461,205.908821971942,389494.886678184,0.0,1.0
2021-02-03,248.19,249.34,240.19,242.13,517162,210.410534112386,211.385481186116,203.628293599476,205.272986923857,610019.062598085,0.0,1.0
2021-02-04,252.53,255.24,246.29,247.37,653728,214.089899590639,216.387383564387,208.79975199057,209.715354459812,771105.653072193,0.0,1.0
2021-02-05,258.1,260.08,252.0,258.64,678136,218.812034547753,220.490639074698,213.640576156659,219.269835782374,799896.138993226,0.0,1.0
2021-02-08,260.57,263.31,256.5,258.05,751966,220.906051306114,223.228968681785,217.455586445171,218.769645544547,886982.404789275,0.0,1.0
2021-02-09,259.33,261.67,256.39,259.75,365765,219.854804026613,221.838609376639,217.362330638118,220.21087165354,431438.548136151,0.0,1.0
2021-02-10,267.69,267.69,257.78,259.48,605612,226.942245362603,226.942245362603,218.540744927236,219.98197103623,714350.367076762,0.0,1.0
2021-02-11,271.6,271.93,263.79,267.27,518877,230.257065413288,230.536832834446,223.63590311256,226.586177735676,612041.992922347,0.0,1.0
2021-02-12,269.35,271.928,267.0,270.85,457009,228.349560269032,230.535137274317,226.357277118365,229.621230365203,539065.51869412,0.0,1.0
2021-02-16,268.14,269.42,266.03,269.42,388681,227.323746391455,228.40890487352,225.534930456175,228.40890487352,458469.143652639,0.0,1.0
2021-02-17,266.77,268.14,263.69,268.14,324286,226.162287703619,227.323746391455,223.551125106148,227.323746391455,382511.943518051,0.0,1.0
2021-02-18,264.71,266.92,264.285,266.13,244416,224.415860771544,226.289454713236,224.055554244296,225.619708462586,288301.188416732,0.0,1.0
2021-02-19,263.89,266.77,263.78,265.48,400178,223.720681118971,226.162287703619,223.627425311919,225.068651420912,472030.443908054,0.0,1.0
2021-02-22,264.12,266.95,262.58,263.0,560519,223.915670533717,226.314888115159,222.610089234982,222.96615686191,661160.864387594,0.0,1.0
2021-02-23,269.17,270.28,264.41,265.45,421694,228.196959857492,229.137995728658,224.16152675231,225.043218018989,497409.667731265,0.0,1.0
2021-02-24,270.13,272.12,267.86,269.99,669321,229.010828719041,230.697911046627,227.086367973503,228.892139510065,789498.395081643,0.0,1.0
2021-02-25,261.05,270.31,259.91,270.31,509925,221.312985736888,229.163429130581,220.346516463799,229.163429130581,601482.650495065,0.0,1.0
2021-02-26,254.79,260.95,254.63,260.84,528669,216.005882535536,221.228207730477,215.870237725278,221.134951923424,623592.158365595,0.0,1.0
2021-03-01,259.97,263.89,258.45,258.45,573928,220.397383267645,223.720681118971,219.108757570193,219.108757570193,676977.466555537,0.0,1.0
2021-03-02,261.77,264.74,257.845,260.0,618540,221.92338738305,224.441294173468,218.595850631404,220.422816669569,729599.605112943,0.0,1.0
2021-03-03,267.26,270.89,261.59,261.73,560053,226.577699935034,229.655141567767,221.77078697151,221.889476180486,660611.193523976,0.0,1.0
2021-03-04,262.22,270.5,259.895,268.49,589941,222.304888411901,229.324507342763,220.333799762837,227.620469413894,695865.620072971,0.0,1.0
2021-03-05,264.89,265.7,258.02,263.65,383772,224.568461183085,225.255163035017,218.744212142624,223.517213903584,452678.726765293,0.0,1.0
2021-03-08,272.51,273.71,264.08,266.57,498727,231.028545271632,232.045881348568,223.881759331153,225.992731690796,588274.036051285,0.0,1.0
2021-03-09,272.93,276.56,267.53,270.26,520038,231.384612898559,234.462054531292,226.806600552345,229.121040127376,613411.451876556,0.0,1.0
2021-03-10,272.67,276.06,267.67,273.29,351611,231.16419008189,234.038164499235,226.925289761321,231.68981372164,414743.180317145,0.0,1.0
2021-03-11,277.11,278.76,271.38,272.34,366053,234.928333566555,236.327170672342,230.070553799183,230.884422660732,431778.258884482,0.0,1.0
2021-03-12,287.84,288.07,274.56,275.48,625710,244.025013654495,244.220003069241,232.766494403065,233.546452062049,738056.987284928,0.0,1.0
2021-03-15,293.76,294.79,284.84,288.13,476697,249.043871634048,249.917085100085,241.481673462154,244.270869873088,562288.5229064,0.0,1.0
2021-03-16,286.5,294.09,284.46,293.41,405030,242.888988368583,249.323639055206,241.159517037791,248.747148611608,477753.626376459,0.0,1.0
2021-03-17,286.08,287.87,283.18,287.74,455449,242.532920741655,244.050447056418,240.074358555725,243.940235648084,537225.418807328,0.0,1.0
2021-03-18,286.0,287.17,282.72,285.28,303392,242.465098336526,243.457001011539,239.684379726233,241.854696690364,357866.400547136,0.0,1.0
2021-03-19,275.34,284.97,274.82,284.97,673183,233.427762853073,241.591884870489,232.986917219734,241.591884870489,794053.821852664,0.0,1.0
2021-03-22,275.98,277.85,274.11,275.0,594101,233.970342094106,235.555690813999,232.384993374214,233.139517631275,700772.553104415,0.0,1.0
2021-03-23,276.21,277.51,273.265,276.32,361526,234.165331508852,235.2674455922,231.668619220037,234.258587315905,426438.430559159,0.0,1.0
2021-03-24,276.29,280.92,274.47,275.76,382889,234.233153913981,238.158375610828,232.690194197294,233.783830480001,451637.183047321,0.0,1.0
2021-03-25,277.87,279.33,272.195,275.7,431412,235.572646415281,236.810405308887,230.761494551436,233.732963676154,508872.546385012,0.0,1.0
2021-03-26,284.33,284.58,278.975,279.03,334173,241.049305629456,241.261250645484,236.509443386127,236.556071289653,394174.166326199,0.0,1.0
2021-03-29,278.82,283.9,276.595,283.0,386133,236.378037476189,240.684760201887,234.491726833536,239.921758144185,455463.64717088,0.0,1.0
2021-03-30,278.12,279.5138,276.05,277.41,282651,237.556451765307,238.746967307054,235.788359376575,236.950004617481,330914.591188049,2.09,1.0
2021-03-31,271.84,278.505,271.75,278.24,803641,232.192384035241,237.885299866593,232.115510453122,237.658949874799,940865.353304796,0.0,1.0
2021-04-01,276.49,276.63,271.51,271.93,583986,236.164185778045,236.283766905785,231.910514234138,232.269257617359,683703.537045839,0.0,1.0
2021-04-05,275.8,279.5,273.68,279.5,554825,235.574821648467,238.735180024462,233.764021714114,238.735180024462,649563.200044965,0.0,1.0
2021-04-06,275.86,276.79,273.67,274.45,421067,235.626070703213,236.420431051774,233.755480204989,234.421717916685,492965.58005377,0.0,1.0
2021-04-07,282.83,283.485,276.17,277.3,403221,241.579502562857,242.138971410499,235.890857486067,236.856048017114,472072.31664999,0.0,1.0
2021-04-08,281.58,283.71,280.54,281.16,327603,240.511813922318,242.331155365796,239.62349697339,240.153070539097,383542.293559826,0.0,1.0
2021-04-09,283.33,283.91,280.87,283.71,245835,242.006578019073,242.501985548283,239.905366774492,242.331155365796,287812.137670533,0.0,1.0
2021-04-12,283.72,283.95,278.26,283.61,358211,242.339696874921,242.53615158478,237.676032893048,242.245740274553,419376.710586773,0.0,1.0
2021-04-13,286.42,286.47,282.5,283.42,377571,244.645904338484,244.688611884106,241.297632761755,242.083451601191,442042.494487771,0.0,1.0
2021-04-14,281.41,287.52,281.03,286.11,227308,240.366608267205,245.585470342159,240.042030920481,244.381117555631,266121.591268996,0.0,1.0
2021-04-15,289.16,289.51,283.2,283.2,539590,246.986277838545,247.285230657896,241.895538400457,241.895538400457,631726.773509237,0.0,1.0
2021-04-16,289.49,291.16,287.07,291.0,300913,247.268147639648,248.694579663407,245.201102431565,248.557915517418,352294.887964908,0.0,1.0
2021-04-19,290.57,292.0,288.42,290.93,185389,248.190630625073,249.412066429849,246.354206163346,248.498124953548,217044.783658155,0.0,1.0
2021-04-20,294.87,296.24,290.45,290.45,293656,251.863479548526,253.033666298557,248.088132515581,248.088132515581,343798.731261937,0.0,1.0
2021-04-21,297.01,297.88,293.19,294.95,178403,253.691362501129,254.434473794944,250.428506015642,251.931811621521,208865.901099665,0.0,1.0
2021-04-22,294.36,298.74,294.15,297.32,278616,251.427862583187,255.169043579634,251.248490891576,253.956149283982,326190.601619839,0.0,1.0
2021-04-23,297.34,298.8,293.64,294.84,175807,253.973232302231,255.22029263438,250.812873926236,251.837855021153,205826.625531122,0.0,1.0
2021-04-26,296.88,300.735,295.47,299.0,300164,253.580322882513,256.873074649934,252.375970095985,255.391122816866,351417.993742705,0.0,1.0
2021-04-27,297.04,298.65,294.85,298.17,267867,253.716987028502,255.092169997515,251.846396530278,254.682177559549,313606.174390923,0.0,1.0
2021-04-28,286.97,296.32,286.12,296.0,576476,245.115687340322,253.101998371551,244.389659064755,252.828670079573,674911.179757797,0.0,1.0
2021-04-29,286.17,289.36,283.08,288.29,504733,244.432366610377,247.157108021032,241.793040290965,246.24316654473,590917.825707735,0.0,1.0
2021-04-30,290.52,291.01,285.0,286.1,674649,248.147923079451,248.566457026543,243.433010042832,244.372576046507,789847.543544605,0.0,1.0
2021-05-03,286.81,291.2,286.15,291.2,356508,244.979023194333,248.728745699905,244.415283592128,248.728745699905,417382.917715729,0.0,1.0
2021-05-04,283.66,288.36,281.54,286.6,560468,242.288447820175,246.302957108601,240.477647885821,244.799651502722,656169.760920652,0.0,1.0
2021-05-05,280.9,282.54,279.29,282.21,296311,239.930991301865,241.331798798252,238.555808332851,241.04992899715,346907.081275219,0.0,1.0
2021-05-06,285.29,286.975,281.065,281.66,270039,243.680713807437,245.119958094884,240.071926202416,240.580145995313,316149.050559982,0.0,1.0
2021-05-07,288.88,289.13,283.86,283.86,473941,246.747115583065,246.960653311172,242.459278002661,242.459278002661,554867.990073464,0.0,1.0
2021-05-10,291.36,293.65,289.11,290.93,345773,248.865409845894,250.82141543536,246.943570292924,248.498124953548,404814.881033023,0.0,1.0
2021-05-11,290.53,290.77,286.61,289.91,308440,248.156464588576,248.361460807559,244.808193011846,247.626891022869,361107.148059061,0.0,1.0
2021-05-12,281.27,291.26,279.63,291.26,423718,240.247027139465,248.77999475465,238.846219643078,248.77999475465,496069.247053849,0.0,1.0
2021-05-13,287.9,289.58,280.86,281.22,195255,245.910047688882,247.345021221766,239.896825265368,240.204319593843,228595.435722578,0.0,1.0
2021-05-14,288.37,290.03,286.91,287.85,216447,246.311498617725,247.72938913236,245.064438285576,245.867340143261,253406.039670404,0.0,1.0
2021-05-17,288.13,290.44,287.35,289.33,310017,246.106502398741,248.079591006457,245.440264687045,247.131483493659,362953.42601422,0.0,1.0
2021-05-18,290.85,292.59,286.69,288.24,289084,248.429792880554,249.916015468184,244.876525084841,246.200458999109,338446.047171267,0.0,1.0
2021-05-19,285.32,288.54,283.4196,286.71,231898,243.70633833481,246.456704272838,242.083109940826,244.893608103089,271495.348919077,0.0,1.0
2021-05-20,288.51,288.67,284.25,284.25,242263,246.431079745465,246.567743891454,242.792396858509,242.792396858509,283630.206880536,0.0,1.0
2021-05-21,288.12,290.33,287.555,288.24,306336,246.097960889617,247.98563440609,245.615365624094,246.200458999109,358643.883114449,0.0,1.0
2021-05-24,292.36,293.77,288.62,289.57,249682,249.719560758325,250.923913544852,246.525036345833,247.336479712642,292316.025618215,0.0,1.0
2021-05-25,292.85,293.6,290.91,292.36,241384,250.138094705416,250.778707889739,248.4810419353,249.719560758325,282601.114729245,0.0,1.0
2021-05-26,293.04,294.95,291.55,293.28,268156,250.300383378778,251.931811621521,249.027698519255,250.505379597761,313944.522094817,0.0,1.0
2021-05-27,291.5,294.68,291.48,294.5,502973,248.984990973634,251.701190875164,248.967907955385,251.547443710927,588857.299898554,0.0,1.0
2021-05-28,295.29,296.74,292.05,292.98,315920,252.222222931747,253.460741754772,249.454773975471,250.249134324032,369864.382748083,0.0,1.0
2021-06-01,301.95,302.31,295.04,295.8,288129,257.910868008538,258.218362337013,252.00868520364,252.657839897087,337327.977769126,0.0,1.0
2021-06-02,308.17,308.7,302.1,303.45,527673,263.223686683858,263.676386667447,258.038990645402,259.192094377184,617774.906425137,0.0,1.0
2021-06-03,307.82,309.2,304.77,305.96,446856,262.924733864508,264.103462123662,260.319573581593,261.336013167386,523158.136924781,0.0,1.0
2021-06-04,305.17,309.39,303.99,309.39,299907,260.661233946566,264.265750797024,259.653335869897,264.265750797024,351117.110144432,0.0,1.0
2021-06-07,310.62,312.89,304.84,305.78,385769,265.316356419314,267.255278990533,260.379364145463,261.182266003148,451640.330046674,0.0,1.0
2021-06-08,312.07,313.4,309.925,310.62,330372,266.554875242339,267.690895955873,264.722721535175,265.316356419314,386784.109449385,0.0,1.0
2021-06-09,310.04,313.12,309.86,313.12,321769,264.820948890104,267.451733700392,264.667201725867,267.451733700392,376712.11880371,0.0,1.0
2021-06-10,314.04,316.63,309.66,310.37,259300,268.237552539828,270.449803403025,264.496371543381,265.102818691207,303576.330864073,0.0,1.0
2021-06-11,314.11,314.75,311.23,314.75,291727,268.297343103699,268.843999687654,265.837388475897,268.843999687654,341540.348144941,0.0,1.0
2021-06-14,315.4,315.6,312.74,313.49,351062,269.399197780735,269.570027963221,267.127156353668,267.767769537991,411006.995240273,0.0,1.0
2021-06-15,311.07,314.94,310.26,314.53,232948,265.700724329908,269.006288361016,265.008862090839,268.65608648692,272724.639884782,0.0,1.0
2021-06-16,309.02,313.75,308.77,311.82,404906,263.949714959425,267.989848775223,263.736177231317,266.341337514232,474045.03596162,0.0,1.0
2021-06-17,308.65,309.95,306.09,309.24,284483,263.633679121825,264.744075307986,261.447052786002,264.13762816016,333059.411234879,0.0,1.0
2021-06-18,301.17,309.91,300.67,307.87,824892,257.244630296842,264.709909271488,256.817554840626,262.967441410129,965745.031697363,0.0,1.0
2021-06-21,308.17,309.54,302.48,303.74,405948,263.223686683858,264.393873433889,258.363567992126,259.439798141789,475264.960900921,0.0,1.0
2021-06-22,305.97,308.86,305.85,308.0,348635,261.34455467651,263.813050813436,261.242056567019,263.078481028745,408165.576979545,0.0,1.0
2021-06-23,307.34,308.88,304.43,305.46,266440,262.514741426541,263.830133831684,260.029162271367,260.90893771117,311935.509430865,0.0,1.0
2021-06-24,306.23,308.115,304.61,307.51,287453,261.566633913742,263.176708383675,260.182909435604,262.659947081654,336536.548537873,0.0,1.0
2021-06-25,307.35,308.3059,305.27,305.91,313770,262.523282935665,263.339765792858,260.746649037809,261.293305621764,367347.263151639,0.0,1.0
2021-06-28,305.65,308.11,302.95,307.7,254169,261.071226384532,263.172437629113,258.765018920969,262.822235755016,297569.195678328,0.0,1.0
2021-06-29,302.13,305.27,302.0,303.38,207483,259.849790579756,262.550377553643,259.737982838799,260.924865012036,241242.598849659,2.09,1.0
2021-06-30,300.01,304.46,299.77,302.6,302886,258.02646434261,261.853729321526,257.820050051612,260.254018566293,352168.639335163,0.0,1.0
2021-07-01,303.93,307.12,300.18,301.2,390571,261.397897762239,264.141487713417,258.1726744654,259.04993520214,454120.882555728,0.0,1.0
2021-07-02,305.86,307.6,304.61,304.72,287869,263.057812685679,264.554316295412,261.982738253399,262.07734480344,334708.220375898,0.0,1.0
2021-07-06,308.81,309.39,303.22,305.86,410669,265.594988345859,266.093822882437,260.787255484704,263.057812685679,477489.032002577,0.0,1.0
2021-07-07,312.88,314.55,306.21,307.93,324918,269.095430697362,270.531730138888,263.358833526717,264.838135945534,377785.470294114,0.0,1.0
2021-07-08,314.65,314.65,309.0,310.55,287013,270.61773609347,270.61773609347,265.758399659566,267.091491955593,333712.940451205,0.0,1.0
2021-07-09,320.24,320.64,315.84,317.94,324739,275.425468954626,275.769492772955,271.641206953001,273.447331999231,377577.345169673,0.0,1.0
2021-07-12,324.13,324.92,318.77,319.62,391607,278.77110058788,279.450547629081,274.161181422265,274.892232036215,455325.450315055,0.0,1.0
2021-07-13,320.53,323.89,318.71,323.89,330070,275.674886222915,278.564686296883,274.109577849515,278.564686296883,383775.753205356,0.0,1.0
2021-07-14,325.5,325.97,320.03,321.07,266846,279.949382165659,280.353610152196,275.244856450003,276.13931837766,310264.56400108,0.0,1.0
2021-07-15,326.98,327.89,323.45,324.08,211248,281.222270293478,282.004924480178,278.18626009672,278.728097610589,245620.202724044,0.0,1.0
2021-07-16,328.33,329.56,327.53,328.2,227885,282.383350680341,283.441223921704,281.695303043682,282.271542939383,264964.212194997,0.0,1.0
2021-07-19,322.71,326.0,319.5199,326.0,383192,277.549816032811,280.379411938571,274.806140075678,280.379411938571,445541.244046011,0.0,1.0
2021-07-20,330.73,332.55,324.19,324.19,312740,284.447493590318,286.012801963717,278.82270416063,278.82270416063,363625.98557107,0.0,1.0
2021-07-21,330.53,334.4,330.46,331.4,304299,284.275481681153,287.603912123491,284.215277512945,285.02373348602,353811.548837025,0.0,1.0
2021-07-22,327.51,331.1,326.68,329.41,237521,281.678101852765,284.765715622273,280.964252429731,283.31221498983,276168.08760896,0.0,1.0
2021-07-23,331.91,332.2,327.37,328.43,133886,285.46236385439,285.711781122679,281.55769351635,282.469356634923,155670.616819621,0.0,1.0
2021-07-26,331.12,333.6,328.29,331.07,281181,284.782916813189,286.915864486832,282.348948298508,284.739913835898,326932.014609129,0.0,1.0
2021-07-27,331.8,335.36,329.15,330.09,237330,285.367757304349,288.429569287482,283.088599507916,283.897055480991,275946.009962212,0.0,1.0
2021-07-28,331.14,333.18,329.93,332.91,302062,284.800118004106,286.554639477586,283.759445953659,286.322423400214,351210.566136626,0.0,1.0
2021-07-29,330.6,333.73,328.78,331.67,308830,284.335685849361,287.027672227789,282.770377475961,285.255949563392,359079.788718787,0.0,1.0
2021-07-30,328.1,336.75,325.45,332.48,690679,282.185536984801,289.625052056177,279.906379188368,285.95259779551,803059.512976406,0.0,1.0
2021-08-02,328.3,333.88,326.5,329.0,366598,282.357548893966,287.156681159663,280.809441711483,282.959590576043,426247.231113331,0.0,1.0
2021-08-03,327.68,328.94,322.91,328.0,354359,281.824311975555,282.907987003293,277.721827941975,282.099531030219,412016.821068552,0.0,1.0
2021-08-04,323.99,327.99,322.36,327.99,351905,278.650692251465,282.09093043476,277.248795191772,282.09093043476,409163.530256403,0.0,1.0
2021-08-05,325.61,326.28,321.32,325.77,296153,280.0439887157,280.620228611402,276.354333264115,280.181598243032,344340.111609737,0.0,1.0
2021-08-06,326.86,329.07,325.8,326.2,274884,281.11906314798,283.01979474425,280.207400029406,280.551423847736,319610.428527588,0.0,1.0
2021-08-09,321.48,325.68,320.48,325.68,219583,276.491942791447,280.104192883907,275.631883245623,280.104192883907,255311.392177695,0.0,1.0
2021-08-10,317.85,321.26,317.68,321.26,201310,273.369926640107,276.302729691366,273.223716517317,276.302729691366,234065.188831976,0.0,1.0
2021-08-11,315.16,320.565,314.485,319.45,236916,271.056366461841,275.704988307018,270.47582626841,274.746021913425,275464.647942558,0.0,1.0
2021-08-12,314.89,316.455,313.17,316.12,239248,270.824150384468,272.170143573682,269.344847965651,271.882023625832,278176.088111235,0.0,1.0
2021-08-13,316.95,317.5,314.23,315.56,150884,272.595873048865,273.068905799068,270.256511084224,271.40039028017,175434.364670031,0.0,1.0
2021-08-16,316.27,319.57,314.935,317.0,269428,272.011032557705,274.849229058924,270.86285306403,272.638876026156,313266.681717856,0.0,1.0
2021-08-17,318.74,319.46,314.1,314.94,354162,274.13537963589,274.754622508883,270.144703343267,270.867153361759,411787.767160649,0.0,1.0
2021-08-18,316.07,318.68,315.22,318.12,225929,271.83902064854,274.083776063141,271.10797003459,273.602142717479,262689.951058664,0.0,1.0
2021-08-19,318.65,318.71,313.49,314.04,207033,274.057974276766,274.109577849515,269.620067020315,270.093099770518,240719.379263079,0.0,1.0
2021-08-20,319.49,321.61,315.14,318.47,203048,274.780424295258,276.603750532404,271.039165270924,273.903163558518,236085.979146366,0.0,1.0
2021-08-23,317.05,321.49,315.42,319.94,136920,272.681879003448,276.500543386906,271.279981943755,275.167451090879,159198.279543362,0.0,1.0
2021-08-24,315.01,317.42,313.94,317.41,229701,270.927357529967,273.000101035403,270.007093815936,272.991500439944,267075.693904395,0.0,1.0
2021-08-25,317.95,321.4,314.72,315.35,325709,273.455932594689,276.423138027781,270.677940261678,271.219777775547,378705.174056302,0.0,1.0
2021-08-26,318.59,320.67,315.76,315.76,164034,274.006370704016,275.79529455933,271.572402189335,271.572402189335,190724.003700086,0.0,1.0
2021-08-27,320.76,322.4,319.265,320.06,159811,275.872699918454,277.283197573605,274.586910897447,275.270658236377,185813.878557582,0.0,1.0
2021-08-30,326.8,327.35,321.01,321.01,432851,281.06745957523,281.540492325433,276.08771480491,276.08771480491,503280.269490386,0.0,1.0
2021-08-31,330.74,331.66,326.3,326.89,471304,284.456094185776,285.247348967934,280.637429802318,281.144864934354,547989.96451873,0.0,1.0
2021-09-01,336.3,336.54,330.78,331.44,431035,289.238025260557,289.444439551554,284.490496567609,285.058135867853,501168.787780988,0.0,1.0
2021-09-02,337.0,337.43,331.39,335.96,374565,289.840066942633,290.209892547338,285.015132890562,288.945605014976,435510.54321618,0.0,1.0
2021-09-03,335.58,335.75,331.27,335.56,294099,288.618782387563,288.764992510353,284.911925745063,288.601581196647,341951.904874549,0.0,1.0
2021-09-07,327.52,334.52,324.6,334.52,328891,281.686702448223,287.70711926899,279.175328574418,287.70711926899,382404.917888518,0.0,1.0
2021-09-08,331.7,333.39,325.2,326.99,155197,285.281751349767,286.735251982209,279.691364301912,281.230870888937,180449.13372985,0.0,1.0
2021-09-09,328.3,331.69,327.21,330.05,303854,282.357548893966,285.273150754309,281.420083989018,283.862653099158,353294.142801407,0.0,1.0
2021-09-10,321.94,331.43,321.56,329.95,232322,276.887570182526,285.049535272395,276.560747555113,283.776647144575,270123.157318674,0.0,1.0
2021-09-13,324.49,329.63,323.57,324.79,236497,279.080722024377,283.501428089912,278.289467242219,279.338739888124,274977.472371943,0.0,1.0
2021-09-14,324.46,326.16,322.26,326.03,201689,279.054920238002,280.517021465903,277.16278923719,280.405213724946,234505.855994896,0.0,1.0
2021-09-15,327.25,329.84,323.77,324.38,320436,281.454486370851,283.682040594535,278.461479151384,278.986115474336,372574.203211778,0.0,1.0
2021-09-16,327.71,329.43,324.9,327.25,213762,281.85011376193,283.329416180747,279.433346438165,281.454486370851,248543.256147736,0.0,1.0
2021-09-17,322.53,328.35,321.7,326.58,521062,277.395005314562,282.400551871257,276.681155891529,280.878246475149,605844.098272153,0.0,1.0
2021-09-20,321.46,324.57,317.94,320.11,363943,276.474741600531,279.149526788043,273.447331999231,275.313661213669,423160.23555251,0.0,1.0
2021-09-21,323.66,330.03,323.65,324.76,325392,278.366872601343,283.845451908241,278.358272005885,279.312938101749,378336.594925311,0.0,1.0
2021-09-22,329.64,331.76,321.51,322.93,321285,283.51002868537,285.333354922516,276.517744577822,277.739029132892,373561.344165125,0.0,1.0
2021-09-23,330.9,333.71,329.65,329.65,218610,284.593703713108,287.010471036873,283.518629280828,283.518629280828,254180.07516049,0.0,1.0
2021-09-24,327.52,333.1,327.42,329.58,193494,281.686702448223,286.48583471392,281.600696493641,283.45842511262,224977.44596818,0.0,1.0
2021-09-27,320.55,331.61,320.33,327.52,257516,275.692087413831,285.204345990643,275.50287431375,281.686702448223,299416.477905991,0.0,1.0
2021-09-28,319.67,321.95,317.24,319.5,304728,274.935235013506,276.896170777984,272.845290317154,274.789024890716,354310.351509564,0.0,1.0
2021-09-29,323.93,326.34,320.864,322.75,262348,280.396613129488,282.482729999311,277.742656978915,279.375194911068,303079.22300315,2.09,1.0
2021-09-30,319.74,327.11,319.52,326.36,242228,276.769712845437,283.149248667264,276.579278940308,282.500042172505,279835.46293323,0.0,1.0
2021-10-01,326.13,327.0,317.78,322.35,263964,282.300952180779,283.054031714699,275.073119872468,279.028951447196,304946.117450118,0.0,1.0
2021-10-04,327.62,329.47,323.93,324.78,252637,283.590709083699,285.192085104104,280.396613129488,281.132380490214,291860.527474374,0.0,1.0
2021-10-05,325.49,329.4,323.58,329.4,212641,281.746962638585,285.131492497926,280.0936500986,285.131492497926,245654.889911922,0.0,1.0
2021-10-06,328.87,329.27,318.6,323.49,213118,284.672719908297,285.018963372168,275.782918973404,280.015745319229,246205.947245587,0.0,1.0
2021-10-07,329.27,334.845,327.29,334.42,204959,285.018963372168,289.844731649873,283.305058226006,289.47684796951,236780.209750037,0.0,1.0
2021-10-08,326.61,330.06,326.4,328.75,103587,282.716444337425,285.702794213314,282.534666518892,284.568846869135,119669.551409682,0.0,1.0
2021-10-11,326.28,329.89,323.34,329.73,125180,282.430793479731,285.555640741168,279.885904020278,285.41714335562,144615.004252117,0.0,1.0
2021-10-12,330.49,333.055,327.01,330.3,237207,286.075005936975,288.295292149049,283.062687801296,285.910540291636,274034.920223933,0.0,1.0
2021-10-13,333.16,333.29,326.94,329.18,163290,288.386181058315,288.498710184073,283.002095195118,284.941058592797,188641.82812213,0.0,1.0
2021-10-14,334.87,336.99,333.66,335.0,273825,289.866371866365,291.701462224882,288.818985388154,289.978900992123,316338.101448601,0.0,1.0
2021-10-15,333.09,336.66,330.25,336.66,300148,288.325588452138,291.415811367188,285.867259858652,291.415811367188,346747.917369103,0.0,1.0
2021-10-18,333.02,334.8208,329.9,330.58,221809,288.26499584596,289.823783920309,285.564296827765,286.152910716346,256246.281180363,0.0,1.0
2021-10-19,330.08,334.03,329.69,334.03,175333,285.720106386507,289.139260592235,285.382519009233,289.139260592235,202554.581726605,0.0,1.0
2021-10-20,333.21,333.3,330.485,331.27,325718,288.429461491299,288.50736627067,286.070677893677,286.750180691524,376287.825171681,0.0,1.0
2021-10-21,332.98,334.03,330.9,332.79,169916,288.230371499573,289.139260592235,286.429905487443,288.065905854234,196296.557457283,0.0,1.0
2021-10-22,335.36,336.5,333.855,333.98,124917,290.290520109607,291.27731398164,288.987779076792,289.095980159251,144311.171801899,0.0,1.0
2021-10-25,334.87,336.7,333.74,336.24,232878,289.866371866365,291.450435713575,288.888234080929,291.052255730123,269033.814988212,0.0,1.0
2021-10-26,338.39,339.75,333.46,334.8,259079,292.913314348431,294.090542125593,288.645863656219,289.805779260187,299302.689620021,0.0,1.0
2021-10-27,341.92,345.065,334.51,339.64,430787,295.968912917094,298.691252151782,289.554752748881,293.995325173029,497669.466662061,0.0,1.0
2021-10-28,345.73,347.215,340.56,343.16,416001,299.266881910467,300.552310770089,294.791685139932,297.042267655095,480587.844574892,0.0,1.0
2021-10-29,339.93,346.01,337.55,344.93,475072,294.246351684335,299.509252335177,292.186203074302,298.574394982725,548829.999201643,0.0,1.0
2021-11-01,336.45,341.38,330.49,341.38,247827,291.234033548656,295.501484240868,286.075005936975,295.501484240868,286303.743879129,0.0,1.0
2021-11-02,336.14,338.35,333.8,337.95,207634,290.965694864156,292.878690002044,288.940170600509,292.532446538173,239870.52079313,0.0,1.0
2021-11-03,335.56,337.63,334.16,336.24,302153,290.463641841542,292.255451767076,289.251789717993,291.052255730123,349064.206580843,0.0,1.0
2021-11-04,331.98,337.29,329.04,337.08,219188,287.364762839895,291.961144822785,284.819873380442,291.779367004253,253218.353986364,0.0,1.0
2021-11-05,337.08,338.52,334.58,335.19,175438,291.779367004253,293.025843474189,289.615345355058,290.143366637462,202675.883655399,0.0,1.0
2021-11-08,338.46,338.72,332.79,337.95,180634,292.973906954609,293.198965206125,288.065905854234,292.532446538173,208678.59624602,0.0,1.0
2021-11-09,340.64,340.93,337.07,338.8,169139,294.860933832707,295.111960344013,291.770710917656,293.268213898899,195398.923184205,0.0,1.0
2021-11-10,342.79,344.38,340.8,340.8,165130,296.721992451014,298.098310219902,294.999431218255,294.999431218255,190767.500017192,0.0,1.0
2021-11-11,344.17,344.26,340.105,343.75,142620,297.91653240137,297.994437180741,294.397833199779,297.552976764305,164762.67699662,0.0,1.0
2021-11-12,346.43,347.19,342.33,344.01,203556,299.872807972242,300.530670553597,296.323812467562,297.778035015821,235159.384930052,0.0,1.0
2021-11-15,351.47,351.52,345.08,346.89,179904,304.235475617019,304.278756050003,298.704236281677,300.270987955694,207835.259026784,0.0,1.0
2021-11-16,345.65,353.63,345.53,352.26,238540,299.197633217693,306.105190321923,299.093760178532,304.919306458165,275574.877091388,0.0,1.0
2021-11-17,347.52,347.98,335.405,343.8,193417,300.816321411291,301.214501394743,290.329472499292,297.596257197289,223446.23963438,0.0,1.0
2021-11-18,350.62,351.42,347.0386,347.48,233025,303.499708256293,304.192195184035,300.399617402522,300.781697064904,269203.637688525,0.0,1.0
2021-11-19,347.42,351.42,345.69,350.92,203416,300.729760545323,304.192195184035,299.23225756408,303.759390854196,234997.649024993,0.0,1.0
2021-11-22,345.13,349.28,344.86,347.2,201460,298.747516714661,302.339792652324,298.513802376548,300.539326640194,232737.967380024,0.0,1.0
2021-11-23,351.4,352.97,345.625,346.12,272337,304.174883010842,305.533888606536,299.175993001201,299.604469287742,314619.079829116,0.0,1.0
2021-11-24,357.25,357.9,352.15,352.37,246025,309.238693669958,309.801339298748,304.8240895056,305.014523410729,284221.971729725,0.0,1.0
2021-11-26,340.69,353.73,340.22,352.39,257060,294.90421426569,306.191751187891,294.497378195642,305.031835583923,296970.226817776,0.0,1.0
2021-11-29,346.5,350.5,341.62,343.64,302915,299.93340057842,303.395835217131,295.709230319191,297.457759811741,349944.512006949,0.0,1.0
2021-11-30,339.44,346.68,339.15,343.93,742408,293.822203441093,300.089210137162,293.571176929786,297.708786323047,857671.641450755,0.0,1.0
2021-12-01,328.16,344.64,327.98,343.71,414006,284.058137759925,298.323368471418,283.902328201183,297.518352417918,478283.1079278,0.0,1.0
2021-12-02,341.0,342.35,329.91,329.91,352190,295.172552950191,296.341124640756,285.572952914362,285.572952914362,406869.774305424,0.0,1.0
2021-12-03,336.56,341.47,332.645,341.47,539264,291.32925050122,295.579389020239,287.940392598581,295.579389020239,622988.222184164,0.0,1.0
2021-12-06,342.37,346.685,337.9,340.39,279852,296.358436813949,300.09353818046,292.489166105189,294.644531667787,323300.832161395,0.0,1.0
2021-12-07,344.95,347.44,342.61,345.74,318081,298.591707155919,300.747072718517,296.566182892272,299.275537997064,367465.131550707,0.0,1.0
2021-12-08,348.6,350.43,343.3,343.54,335310,301.751178763743,303.335242610954,297.16345286745,297.371198945773,387369.045181158,0.0,1.0
2021-12-09,344.6,348.56,343.73,348.56,222006,298.288744125031,301.716554417356,297.535664591112,301.716554417356,256473.86670391,0.0,1.0
2021-12-10,345.68,347.04,342.93,347.04,250343,299.223601477484,300.400829254646,296.843177663369,300.400829254646,289210.369144333,0.0,1.0
2021-12-13,352.47,355.0,343.92,345.89,329647,305.101084276697,307.291074185682,297.70013023645,299.405379296016,380826.827821518,0.0,1.0
2021-12-14,345.72,353.4877,343.59,353.18,257535,299.258225823871,305.982014209651,297.414479378757,305.715666425068,297518.973638512,0.0,1.0
2021-12-15,352.23,353.28,347.61,347.61,318630,304.893338198374,305.802227291036,300.894226190662,300.894226190662,368099.367349833,0.0,1.0
2021-12-16,342.16,350.65,339.38,349.72,648660,296.176658995417,303.525676516083,293.770266921512,302.720660462583,749368.658397333,0.0,1.0
2021-12-17,341.76,346.94,340.53,343.81,712877,295.830415531546,300.314268388678,294.765716880142,297.604913283886,823555.76279147,0.0,1.0
2021-12-20,337.07,339.78,333.57,337.83,287934,291.770710917656,294.116510385383,288.741080608783,292.428573499011,332637.614909163,0.0,1.0
2021-12-21,340.73,343.7,337.39,339.43,331430,294.938838612078,297.509696331321,292.047705688753,293.813547354496,382886.650098091,0.0,1.0
2021-12-22,343.59,345.77,341.21,341.21,283962,297.414479378757,299.301506256855,295.354330768723,295.354330768723,328048.936231343,0.0,1.0
2021-12-23,342.67,345.31,340.13,345.08,296606,296.618119411853,298.903326273403,294.419473416271,298.704236281677,342655.998971108,0.0,1.0
2021-12-27,346.51,346.74,341.877,343.98,222292,299.942056665016,300.141146656742,295.931691744728,297.752066756031,256804.270052817,0.0,1.0
2021-12-28,349.62,350.29,346.14,346.14,199350,302.634099596615,303.214057398599,299.621781460935,299.621781460935,230300.376239491,0.0,1.0
2021-12-29,352.21,353.67,346.18,350.33,181001,304.876026025181,306.139814668311,299.656405807323,303.248681744986,209102.575368568,0.0,1.0
2021-12-30,352.69,354.31,351.06,352.03,179772,305.291518181826,306.693804210505,303.880576066551,304.720216466439,207682.765173443,0.0,1.0
2021-12-31,352.23,355.07,351.48,351.48,202883,306.702460297101,309.175375685466,306.049401655808,306.049401655808,232999.366945983,2.09,1.0
2022-01-03,353.86,354.45,345.17,352.89,316964,308.121774410846,308.63551387533,300.555001620391,307.27715190144,364014.783617486,0.0,1.0
2022-01-04,356.63,359.49,353.87,355.41,387710,310.533737659357,313.024067944823,308.130481859397,309.471428936186,445262.464369252,0.0,1.0
2022-01-05,349.33,356.45,349.17,355.56,333364,304.177300217433,310.377003585446,304.037981040624,309.602040664445,382849.233117514,0.0,1.0
2022-01-06,348.95,353.07,348.08,351.78,184654,303.846417172511,307.43388597535,303.08886914861,306.310625112325,212064.416949885,0.0,1.0
2022-01-07,344.31,348.845,344.18,347.16,264638,299.806161045042,303.75498896273,299.692964213884,302.287783881957,303921.405291971,0.0,1.0
2022-01-10,345.02,347.165,341.755,343.0,284992,300.424389892133,302.292137606232,297.581407940368,298.665485284915,327296.794628773,0.0,1.0
2022-01-11,346.05,346.93,340.41,344.86,264153,301.321257092843,302.087512565294,296.410256110315,300.285070715323,303364.410901269,0.0,1.0
2022-01-12,349.11,350.71,344.23,344.23,273011,303.98573634932,305.378928117413,299.736501456637,299.736501456637,313537.31051537,0.0,1.0
2022-01-13,347.78,352.76,347.32,351.0,186053,302.827645692093,307.163955070282,302.427103058766,305.63144412538,213671.087367601,0.0,1.0
2022-01-14,343.96,347.36,340.17,345.81,220669,299.501400345771,302.461932852969,296.201277345101,301.112278327629,253425.557117171,0.0,1.0
2022-01-18,342.72,344.53,336.69,344.53,353569,298.421676725499,299.997724913154,293.171085249499,299.997724913154,406053.504589957,0.0,1.0
2022-01-19,339.46,349.13,339.34,344.26,263552,295.58304849801,304.003151246421,295.478559115403,299.762623802289,302674.197233615,0.0,1.0
2022-01-20,335.78,343.98,335.78,339.04,314618,292.378707431396,299.518815242872,292.378707431396,295.217335658886,361320.538585348,0.0,1.0
2022-01-21,332.08,339.81,331.37,338.29,305932,289.156951467681,295.88780919728,288.53872262059,294.564277017592,351345.17100259,0.0,1.0
2022-01-24,332.9,334.3,321.72,328.99,473833,289.870962248829,291.09000504591,280.13603476928,286.466349865552,544169.738411379,0.0,1.0
2022-01-25,330.54,333.81,323.3,329.05,374301,287.816004390892,290.663340066932,281.511811640272,286.518594556855,429863.005018894,0.0,1.0
2022-01-26,327.94,337.59,325.68,331.59,281548,285.552067767741,293.954755619051,283.58418439531,288.730286488703,323341.560233768,0.0,1.0
2022-01-27,320.75,333.43,319.48,329.99,284289,279.291412259874,290.33245702201,278.18556629395,287.33709472061,326489.439872766,0.0,1.0
2022-01-28,332.14,332.35,317.51,320.75,341657,289.209196158985,289.392052578547,276.470198929485,279.291412259874,392373.262977497,0.0,1.0
2022-01-31,332.5,332.74,327.46,329.5,388127,289.522664306806,289.73164307202,285.134110237313,286.910429741632,445741.364701051,0.0,1.0
2022-02-01,331.49,333.71,329.11,331.75,303552,288.643212003197,290.576265581426,286.570839248159,288.869605665512,348611.878941,0.0,1.0
2022-02-02,338.35,339.4275,332.31,332.5,493488,294.616521708895,295.554749290221,289.357222784345,289.522664306806,566742.366760346,0.0,1.0
2022-02-03,329.78,335.5,324.35,331.0,696179,287.154238301048,292.13489887198,282.426093738083,288.216547024219,799521.232834132,0.0,1.0
2022-02-04,326.98,329.96,322.29,328.13,322037,284.716152706885,287.310972374958,280.632359336663,285.717509290202,369840.830100026,0.0,1.0
2022-02-07,323.2,329.15,321.87,326.55,380927,281.424737154766,286.605669042361,280.266646497539,284.34173241921,437472.581993722,0.0,1.0
2022-02-08,315.91,324.88,314.68,324.14,316078,275.077007161393,282.887588511263,274.005990989671,282.24323731852,362997.263967667,0.0,1.0
2022-02-09,328.59,329.31,319.0,319.2,365508,286.118051923529,286.744988219171,277.767608763522,277.941757734534,419764.754137568,0.0,1.0
2022-02-10,319.65,328.78,317.72,322.03,339411,278.33359291931,286.28349344599,276.653055349048,280.405965674348,389793.862149627,0.0,1.0
2022-02-11,318.69,324.15,315.93,322.16,326879,277.497677858454,282.251944767071,275.094422058494,280.519162505505,375401.586470704,0.0,1.0
2022-02-14,316.35,321.8,314.49,319.47,256133,275.460134897618,280.205694357685,273.84054946721,278.176858845399,294153.905718939,0.0,1.0
2022-02-15,318.19,321.06,316.55,319.65,273341,277.062305430925,279.561343164942,275.63428386863,278.33359291931,313916.296389455,0.0,1.0
2022-02-16,319.18,320.52,316.4,319.55,269625,277.924342837432,279.09114094321,275.503672140371,278.246518433804,309648.68575884,0.0,1.0
2022-02-17,314.6,320.83,313.47,318.45,186400,273.936331401266,279.361071848278,272.952389715051,277.28869909324,214069.596756413,0.0,1.0
2022-02-18,315.43,318.28,314.75,314.88,270837,274.659049630965,277.14067246788,274.066943129525,274.180139960683,311040.597514573,0.0,1.0
2022-02-22,316.48,317.89,312.515,315.19,252554,275.573331728776,276.801081974407,272.12082837847,274.450070865751,290043.63164817,0.0,1.0
2022-02-23,313.79,321.28,313.5,319.01,351139,273.231028068669,279.752907033054,272.978512060703,277.776316212073,403262.790426234,0.0,1.0
2022-02-24,316.51,317.4,306.98,309.93,278240,275.599454074427,276.374416995429,267.301255605724,269.869952928145,319542.513956568,0.0,1.0
2022-02-25,324.62,324.68,315.865,318.71,280608,282.661194848948,282.713439540252,275.037823642915,277.515092755555,322262.024713645,0.0,1.0
2022-02-28,317.17,322.0,313.37,319.64,305516,276.174145678766,280.379843328696,272.865315229545,278.324885470759,350867.419112832,0.0,1.0
2022-03-01,315.82,320.29,313.82,317.78,349572,274.998640124437,278.890869626547,273.257150414321,276.705300040351,401463.181745347,0.0,1.0
2022-03-02,326.85,328.805,319.34,319.34,535044,284.602955875728,286.305262067366,278.063662014242,278.063662014242,614467.024286146,0.0,1.0
2022-03-03,330.19,331.19,325.92,329.24,365433,287.511243691622,288.38198854668,283.793163160524,286.684036079317,419678.620984366,0.0,1.0
2022-03-04,340.15,341.455,326.85,327.0,478133,296.183862448,297.320184483851,284.602955875728,284.733567603986,549108.039194923,0.0,1.0
2022-03-07,343.15,348.28,339.97,339.97,510043,298.796097013174,303.263018119622,296.02712837409,296.02712837409,585754.824776989,0.0,1.0
2022-03-08,336.84,345.93,336.04,342.92,465286,293.301696977758,301.216767710236,292.605101093711,298.595825696511,534354.004272553,0.0,1.0
2022-03-09,342.37,345.695,340.43,342.26,375358,298.116916026229,301.012142669297,296.427671007416,298.021134092172,431076.908258011,0.0,1.0
2022-03-10,342.73,345.32,337.44,339.03,414495,298.43038417405,300.68561334865,293.824143890793,295.208628210335,476023.484482559,0.0,1.0
2022-03-11,336.02,346.19,335.25,343.73,210832,292.58768619661,301.443161372551,291.917212658215,299.301129029108,242128.332743283,0.0,1.0
2022-03-14,334.0,341.985,332.86,337.95,371060,290.828781589393,297.781679257031,289.836132454627,294.268223766872,426140.904358553,0.0,1.0
2022-03-15,335.27,339.57,332.37,338.86,258059,291.934627555317,295.678830432066,289.409467475648,295.060601584975,296365.805093149,0.0,1.0
2022-03-16,342.41,342.93,334.91,336.8,468873,298.151745820431,298.604533145061,291.621159407496,293.266867183555,538473.465879664,0.0,1.0
2022-03-17,342.74,344.91,339.12,339.12,385058,298.4390916226,300.328607958076,295.28699524729,295.28699524729,442216.796072053,0.0,1.0
2022-03-18,341.6,344.49,337.91,342.27,593941,297.446442487834,299.962895118952,294.23339397267,298.029841540723,682106.815274143,0.0,1.0
2022-03-21,338.19,343.94,335.78,342.02,324356,294.477202532086,299.48398544867,292.378707431396,297.812155326959,372504.067197011,0.0,1.0
2022-03-22,335.65,342.13,334.15,341.0,357635,292.265510600239,297.907937261015,290.959393317652,296.923995574799,410723.069935512,0.0,1.0
2022-03-23,335.23,337.41,332.2,335.36,228659,291.899797761114,293.798021545141,289.261440850288,292.012994592272,262601.609038222,0.0,1.0
2022-03-24,336.08,336.73,333.895,334.85,313395,292.639930887914,293.205915043701,290.737353379612,291.568914716192,359915.993967144,0.0,1.0
2022-03-25,341.5,342.84,337.71,337.71,309322,297.359368002328,298.526166108106,294.059245001658,294.059245001658,355238.389527291,0.0,1.0
2022-03-28,344.89,344.89,340.34,343.21,274678,300.311193060975,300.311193060975,296.349303970461,298.848341704478,315451.763400525,0.0,1.0
2022-03-29,356.74,357.985,348.63,349.56,368986,310.629519593413,311.713596937961,303.567778818892,304.377571534096,423759.035562025,0.0,1.0
2022-03-30,348.72,352.42,345.69,352.42,306766,305.561784536975,308.803865870959,302.906782795902,308.803865870959,350094.301491603,2.2,1.0
2022-03-31,345.48,353.14,345.11,350.54,390891,302.722772774244,309.434757373788,302.398564640845,307.156538058016,446101.300679847,0.0,1.0
2022-04-01,353.49,353.49,346.38,346.64,289578,309.741440743219,309.741440743219,303.51138715278,303.739209084357,330478.63073918,0.0,1.0
2022-04-04,349.89,356.48,346.66,354.01,217743,306.586983229073,312.361392956357,303.756733848325,310.197084606374,248497.498059387,0.0,1.0
2022-04-05,348.96,355.49,347.17,349.48,208098,305.772081704585,311.493917139967,304.203615329496,306.227725567739,237490.217142055,0.0,1.0
2022-04-06,355.31,355.54,345.23,348.96,203557,311.33619426426,311.537729049886,302.50371322465,305.772081704585,232307.836359721,0.0,1.0
2022-04-07,351.7,353.72,348.94,352.23,209863,308.17297436813,309.942975528845,305.754556940618,308.637380613268,239504.50960645,0.0,1.0
2022-04-08,351.44,353.02,349.66,353.02,206722,307.945152436552,309.329608789983,306.385448443447,309.329608789983,235919.867889359,0.0,1.0
2022-04-11,344.55,352.035,343.72,351.56,164761,301.907871249756,308.466514164585,301.180593545105,308.050301020357,188032.204377467,0.0,1.0
2022-04-12,346.79,348.54,342.665,345.33,189251,303.870644814113,305.404061661268,300.256162245821,302.591337044487,215981.22559732,0.0,1.0
2022-04-13,347.31,349.44,345.55,346.9,117668,304.326288677268,306.192676039804,302.78410944813,303.967031015935,134287.68594927,0.0,1.0
2022-04-14,345.51,350.26,345.12,348.65,178339,302.749059920195,306.911191362471,302.407327022829,305.500447863089,203527.990825942,0.0,1.0
2022-04-18,343.51,347.54,341.21,345.34,194550,300.996583523447,304.527823462894,298.981235667187,302.600099426471,222028.667959263,0.0,1.0
2022-04-19,347.68,349.35,344.86,346.17,203521,304.650496810666,306.113814601951,302.179505091252,303.327377131122,232266.751640901,0.0,1.0
2022-04-20,355.98,357.03,348.39,348.39,226674,311.92327385717,312.843323965463,305.272625931512,305.272625931512,258689.932053447,0.0,1.0
2022-04-21,359.31,363.36,356.63,358.13,293012,314.841147057756,318.38991176117,312.492828686113,313.807185983674,334397.656417782,0.0,1.0
2022-04-22,351.53,359.57,351.24,359.57,198238,308.024013874406,315.068968989333,307.769904796878,315.068968989333,226237.569153988,0.0,1.0
2022-04-25,348.09,350.8,342.775,350.8,208801,305.009754472,307.384359989593,300.352548447642,307.384359989593,238292.510401244,0.0,1.0
2022-04-26,344.74,350.08,343.35,347.75,272160,302.074356507447,306.753468486764,300.856385411707,304.711833484552,310600.474283182,0.0,1.0
2022-04-27,341.96,355.19,340.61,340.68,415607,299.638414315967,311.231045680455,298.455492748162,298.516829422048,474308.242634518,0.0,1.0
2022-04-28,345.11,346.35,338.28,343.53,299583,302.398564640845,303.485100006829,296.413857745951,301.014108287414,341896.758844719,0.0,1.0
2022-04-29,329.27,344.55,328.32,344.23,745173,288.518951578601,301.907871249756,287.686525290146,301.627475026276,850422.866045789,0.0,1.0
2022-05-02,319.36,333.38,311.42,331.92,465613,279.835431032715,292.120290573918,272.878099737626,290.840982804292,531377.199560609,0.0,1.0
2022-05-03,322.1,324.28,318.46,320.37,321096,282.23632369626,284.146522968715,279.046816654178,280.720431613073,366448.302066551,0.0,1.0
2022-05-04,323.37,323.78,314.48,321.74,279169,283.349146208195,283.708403869528,275.55938862465,281.920877944845,318599.4407891,0.0,1.0
2022-05-05,316.55,325.41,314.27,322.27,359666,277.373201695284,285.136672132878,275.375378602992,282.385284189983,410466.013313988,0.0,1.0
2022-05-06,313.43,315.31,308.3434,314.97,388193,274.639338516357,276.2866663293,270.182265296508,275.988745341853,443022.229252688,0.0,1.0
2022-05-09,295.97,310.18,294.29,310.18,583449,259.340219572748,271.791564371642,257.868139399479,271.791564371642,665856.614197707,0.0,1.0
2022-05-10,286.48,298.6,284.93,295.12,842579,251.024719070179,261.644726034471,249.666549862699,258.59541710413,961586.702752237,0.0,1.0
2022-05-11,288.73,293.58,286.67,287.4,592220,252.99625501652,257.246010278634,251.19120432787,251.830858212683,675866.449441454,0.0,1.0
2022-05-12,292.22,293.455,287.78,288.92,440818,256.054326328845,257.136480503837,252.163828728065,253.162740274211,503080.099472971,0.0,1.0
2022-05-13,296.28,296.79,289.7,294.83,299594,259.611853414244,260.058734895414,253.846206068943,258.341308026601,341909.312508802,0.0,1.0
2022-05-16,291.89,297.725,291.535,296.98,340887,255.765167723382,260.878017610894,255.454103162959,260.225220153105,389034.626238136,0.0,1.0
2022-05-17,296.0,297.19,291.34,297.19,448091,259.366506718699,260.409230174764,255.283236714276,260.409230174764,511380.353916907,0.0,1.0
2022-05-18,288.03,296.48,287.01,296.48,295332,252.382888277658,259.787101053918,251.489125315317,259.787101053918,337045.338297328,0.0,1.0
2022-05-19,281.6,288.76,281.47,285.11,609351,246.748676662114,253.022542162471,246.634765696325,249.824272738406,695417.069389076,0.0,1.0
2022-05-20,282.07,285.4,278.85,285.4,1091214,247.160508615349,250.078381815935,244.339021616585,250.078381815935,1245339.4545284,0.0,1.0
2022-05-23,287.22,288.055,279.12,284.66,439643,251.673135336975,252.404794232618,244.575605930146,249.429965549138,501739.139900357,0.0,1.0
2022-05-24,282.83,287.22,277.785,287.22,669304,247.826449646114,251.673135336975,243.405827935317,251.673135336975,763837.962373716,0.0,1.0
2022-05-25,282.56,282.93,275.33,275.33,790153,247.589865332553,247.914073465951,241.254663158309,241.254663158309,901755.939727656,0.0,1.0
2022-05-26,283.13,286.64,281.82,285.83,461376,248.089321105626,251.164917181918,246.941449065756,250.455164241235,526541.75640387,0.0,1.0
2022-05-27,288.69,289.12,283.3,283.3,389545,252.961205488585,253.337987913886,248.238281599349,248.238281599349,444565.188692836,0.0,1.0
2022-05-31,283.85,286.49,280.53,283.75,845643,248.720212608455,251.033481452162,245.811101789853,248.632588788618,965083.468820741,0.0,1.0
2022-06-01,282.6,284.98,277.26,284.98,502748,247.624914860488,249.710361772618,242.94580288117,249.710361772618,573757.22826617,0.0,1.0
2022-06-02,287.83,287.93,277.14,281.64,417746,252.207640637983,252.295264457821,242.840654297366,246.783726190048,476749.359677772,0.0,1.0
2022-06-03,283.94,288.13,282.69,286.45,366655,248.799074046309,252.470512097496,247.703776298341,250.998431924227,418442.154976117,0.0,1.0
2022-06-06,276.55,287.82,275.97,287.0,448212,242.323673760325,252.198878256,241.815455605268,251.480362933333,511518.444221831,0.0,1.0
2022-06-07,283.09,283.675,274.5,275.06,544103,248.054271577691,248.56687092374,240.527385453658,241.018078844748,620953.299011251,0.0,1.0
2022-06-08,277.36,282.06,276.755,282.06,258501,243.033426701008,247.151746233366,242.503302590992,247.151746233366,295012.24721736,0.0,1.0
2022-06-09,270.9,278.0,270.87,276.31,316147,237.372927939512,243.594219147967,237.346640793561,242.113376592715,360800.294470918,0.0,1.0
2022-06-10,270.91,273.22,265.37,267.87,443782,237.381690321496,239.40580055974,232.527330702504,234.717926198439,506462.741322527,0.0,1.0
2022-06-13,258.07,265.95,256.94,264.72,373544,226.130791854374,233.035548857561,225.140642690211,231.957775873561,426304.1724193,0.0,1.0
2022-06-14,256.21,260.84,255.63,258.54,440859,224.500988805398,228.55797166387,223.992770650341,226.542623807609,503126.890402739,0.0,1.0
2022-06-15,257.23,261.9,253.9,258.43,615300,225.39475176774,229.486784154146,222.476878567154,226.446237605788,702206.319174168,0.0,1.0
2022-06-16,253.94,255.02,250.62,250.62,506637,222.511928095089,223.458265349333,219.602817276488,219.602817276488,578195.519140978,0.0,1.0
2022-06-17,256.08,258.39,253.26,255.57,950967,224.387077839609,226.411188077853,221.916086120195,223.940196358439,1085283.66118333,0.0,1.0
2022-06-21,255.47,260.37,255.1,256.97,727521,223.852572538601,228.146139710634,223.528364405203,225.166929836162,830277.658917458,0.0,1.0
2022-06-22,255.93,258.83,252.32,252.61,627370,224.255642109853,226.796732885138,221.092422213723,221.346531291252,715981.112400942,0.0,1.0
2022-06-23,259.44,260.74,256.85,257.04,501766,227.331238186146,228.470347844032,225.061781252357,225.228266510049,572636.528436123,0.0,1.0
2022-06-24,261.71,262.615,259.7,260.05,641678,229.320298896455,230.113294465983,227.559060117723,227.865743487154,732310.005647721,0.0,1.0
2022-06-27,266.25,269.53,260.39,261.7,534272,233.298420317073,236.17248160774,228.163664474601,229.311536514471,609733.747046679,0.0,1.0
2022-06-28,264.02,270.55,263.92,266.86,413409,231.344409134699,237.066244570081,231.256785314862,233.832925618081,471799.792302087,0.0,1.0
2022-06-29,262.35,262.92,259.74,261.43,309923,231.808815379837,232.31245946128,229.502655638494,230.995916160666,350755.854201532,2.2,1.0
2022-06-30,261.51,265.9,257.75,260.16,892773,231.06660304929,234.945546062507,227.744319283983,229.873761803768,1010397.28004396,0.0,1.0
2022-07-01,266.73,267.8,261.705,261.92,515099,235.678922531976,236.624359667316,231.23890234031,231.428873353486,582964.122518674,0.0,1.0
2022-07-05,264.5,266.07,257.87,264.94,407898,233.708525511595,235.095755700832,227.850349616919,234.097303399024,461639.218183537,0.0,1.0
2022-07-06,266.02,267.85,262.95,265.72,498840,235.051576395442,236.668538972706,232.338967044514,234.786500563104,564562.97309297,0.0,1.0
2022-07-07,266.07,269.38,264.56,268.19,459150,235.095755700832,238.020425717631,233.761540678063,236.968958249356,519643.751695206,0.0,1.0
2022-07-08,262.92,266.4,261.66,266.06,286171,232.31245946128,235.387339116404,231.199140965459,235.086919839754,323874.489962689,0.0,1.0
2022-07-11,262.61,263.07,260.125,261.94,312723,232.038547767864,232.444997377449,229.842836289995,231.446545075641,353924.75870931,0.0,1.0
2022-07-12,264.07,266.09,260.74,260.74,300489,233.328583485243,235.113427422988,230.386241746288,230.386241746288,340078.909513538,0.0,1.0
2022-07-13,261.66,263.75,257.787,261.54,300487,231.199140965459,233.045835930749,227.777011969972,231.093110632524,340076.646010318,0.0,1.0
2022-07-14,261.28,261.77,257.5,257.5,450140,230.863378244497,231.296335437316,227.523422757035,227.523422757035,509446.669689819,0.0,1.0
2022-07-15,265.45,266.84,261.78,265.87,341210,234.547932313999,235.776117003833,231.305171298394,234.919038479273,386164.96682113,0.0,1.0
2022-07-18,262.58,267.21,261.425,266.0,313505,232.01204018463,236.103043863717,230.991498230127,235.033904673286,354809.788468269,0.0,1.0
2022-07-19,266.59,267.31,262.25,264.96,515143,235.555220476885,236.191402474497,231.720456769058,234.11497512118,583013.91958951,0.0,1.0
2022-07-20,268.17,270.84,265.73,266.16,362395,236.9512865272,239.310461435011,234.795336424182,235.175278450533,410141.124677304,0.0,1.0
2022-07-21,269.61,269.79,265.74,267.67,328129,238.223650522424,238.382696021827,234.80417228526,236.509493473303,371360.524011753,0.0,1.0
2022-07-22,273.81,273.89,268.88,271.12,529999,241.93471217516,242.005399063783,237.578632663734,239.557865545193,599827.221506496,0.0,1.0
2022-07-25,273.81,275.58,272.5,272.98,415627,241.93471217516,243.498659585956,240.777214373949,241.201335705691,470386.526376616,0.0,1.0
2022-07-26,273.69,275.78,272.84,274.07,372027,241.828681842225,243.675376807515,241.077633650599,242.164444563186,421042.156184062,0.0,1.0
2022-07-27,277.3,281.37,272.57,272.57,545120,245.018427691362,248.614623150085,240.839065401495,240.839065401495,616940.437600111,0.0,1.0
2022-07-28,284.8,285.69,277.34,278.65,402905,251.645323499819,252.431715135756,245.053771135674,246.211268936884,455988.382395203,0.0,1.0
2022-07-29,286.53,287.5,282.91,285.37,976637,253.173927466303,254.031005990864,249.975345756088,252.148967581262,1105310.49705837,0.0,1.0
2022-08-01,279.89,285.6,279.555,284.58,298186,247.306915710549,252.352192386055,247.010914364438,251.450934556105,337472.48555589,0.0,1.0
2022-08-02,276.87,281.82,275.825,279.66,538488,244.63848566501,249.012236898592,243.715138182365,247.103690905757,609434.660923116,0.0,1.0
2022-08-03,275.47,281.645,274.49,277.87,325686,243.401465114098,248.857609329728,242.53555072846,245.522071772805,368595.654828717,0.0,1.0
2022-08-04,278.05,278.205,273.595,277.83,471605,245.681117272208,245.818073118916,241.744741161984,245.486728328493,533739.717996771,0.0,1.0
2022-08-05,278.75,278.99,275.0,276.47,235848,246.299627547664,246.511688213534,242.986179643435,244.285051221893,266921.353696637,0.0,1.0
2022-08-08,280.83,283.61,280.51,281.62,295218,248.137486651876,250.593856031544,247.854739097382,248.835519677033,334113.446777644,0.0,1.0
2022-08-09,286.14,286.31,281.05,281.05,359634,252.829328884264,252.979538522589,248.331875595591,248.331875595591,407016.358482312,0.0,1.0
2022-08-10,291.2,291.62,286.4257,290.0,399739,257.300274589703,257.671380754976,253.081769435261,256.23997126035,452405.256798192,0.0,1.0
2022-08-11,292.75,295.41,291.2,292.73,392353,258.669833056784,261.020172103517,257.300274589703,258.652161334628,444046.139407317,0.0,1.0
2022-08-12,297.13,297.47,293.7,295.0,232362,262.539940208923,262.840359485573,259.509239859189,260.657901799321,262976.067584453,0.0,1.0
2022-08-15,296.99,298.97,295.0,297.12,248315,262.416238153832,264.165738647265,260.657901799321,262.531104347845,281030.901017522,0.0,1.0
2022-08-16,298.47,300.33,294.33,295.28,244338,263.723945593368,265.367415753865,260.065899107099,260.905305909504,276529.924864866,0.0,1.0
2022-08-17,297.53,299.202,295.475,296.19,243187,262.893374652041,264.370730624273,261.077605200524,261.709369267597,275227.278761847,0.0,1.0
2022-08-18,293.29,298.08,291.84,297.88,365889,259.146969554993,263.379347011328,257.865769698691,263.202629789769,414095.464802368,0.0,1.0
2022-08-19,290.01,292.34,288.825,292.14,490943,256.248807121428,258.307562752588,255.201757583691,258.13084553103,555625.530629423,0.0,1.0
2022-08-22,284.44,287.95,279.65,286.84,335524,251.327232501013,254.428619739371,247.094855044679,253.44783915972,379729.827167119,0.0,1.0
2022-08-23,277.69,283.99,276.53,283.41,327164,245.363026273402,250.929618752506,244.33806638836,250.417138809985,370268.383708179,0.0,1.0
2022-08-24,280.28,280.67,276.96,278.4,396085,247.651514292589,247.996112874629,244.718008414712,245.990372409936,448269.836415541,0.0,1.0
2022-08-25,283.54,283.54,279.29,280.29,318103,250.532005003999,250.532005003999,246.776764045873,247.660350153667,360013.582370685,0.0,1.0
2022-08-26,274.8,284.195,274.78,283.62,383962,242.809462421876,251.110753904604,242.79179069972,250.602691892622,434549.61164847,0.0,1.0
2022-08-29,270.41,273.965,270.34,273.16,276065,238.930519408659,242.071668021868,238.868668381114,241.360381205094,312437.008192829,0.0,1.0
2022-08-30,266.33,271.335,265.76,270.44,336188,235.325488088858,239.747836558369,234.821844007416,238.957026991893,380481.310236107,0.0,1.0
2022-08-31,265.06,269.37,264.47,268.54,408192,234.20333373196,238.011589856553,233.682017928361,237.278213387084,461971.953156854,0.0,1.0
2022-09-01,268.0,268.2,261.27,263.73,356548,236.801076888875,236.977794110434,230.854542383419,233.028164208593,403523.773014096,0.0,1.0
2022-09-02,265.98,270.88,265.65,269.37,276736,235.01623295113,239.345804879323,234.724649535558,238.011589856553,313196.413523086,0.0,1.0
2022-09-06,269.78,270.54,266.69,267.14,217197,238.373860160749,239.045385602672,235.643579087664,236.041192836172,245813.054420001,0.0,1.0
2022-09-07,274.4,274.44,269.79,270.45,222463,242.456027978758,242.49137142307,238.382696021827,238.965862852971,251772.858397846,0.0,1.0
2022-09-08,275.28,276.06,271.1,273.03,175856,243.233583753617,243.922780917697,239.540193823037,241.24551501108,199025.31111426,0.0,1.0
2022-09-09,278.26,280.52,273.49,275.39,257524,245.866670354845,247.86357495846,241.651964620666,243.330778225475,291453.201593283,0.0,1.0
2022-09-12,278.38,279.96,277.33,278.93,289430,245.97270068778,247.368766738095,245.044935274596,246.458673047067,327562.868459422,0.0,1.0
2022-09-13,268.12,274.61,266.98,273.74,465942,236.90710722181,242.641581061395,235.899819058925,241.872861147614,527330.60862979,0.0,1.0
2022-09-14,264.59,267.09,261.79,266.89,444471,233.788048261296,235.997013530782,231.314007159472,235.820296309223,503030.769813177,0.0,1.0
2022-09-15,260.93,265.425,260.705,263.67,367756,230.554123106769,234.525842661305,230.355316232515,232.975149042126,416208.445058091,0.0,1.0
2022-09-16,261.06,261.32,256.43,261.13,705844,230.668989300782,230.898721688809,226.577985621695,230.730840328328,798840.083353048,0.0,1.0
2022-09-19,257.52,258.49,252.94,257.36,538864,227.541094479191,228.398173003751,223.494270105493,227.399720701943,609860.199528444,0.0,1.0
2022-09-20,251.1,255.99,248.72,255.99,583736,221.868471667151,226.189207734265,219.765536730601,226.189207734265,660644.157768819,0.0,1.0
2022-09-21,247.63,254.11,247.61,253.57,353630,218.802427873105,224.528065851612,218.784756150949,224.050929353403,400221.321816347,0.0,1.0
2022-09-22,248.06,249.47,244.36,246.59,329708,219.182369899456,220.428226311446,215.913101300617,217.883498320999,373147.559803819,0.0,1.0
2022-09-23,248.08,252.415,244.635,245.93,391674,219.200041621612,223.030387398901,216.156087480261,217.300331489855,443277.680064181,0.0,1.0
2022-09-26,240.98,247.13,237.89,247.13,395727,212.926580256273,218.360634819208,210.196299183188,218.360634819208,447864.669339189,0.0,1.0
2022-09-27,238.35,244.52,238.24,242.24,351514,210.602748792774,216.054475077865,210.505554320916,214.039898752094,397826.535409754,0.0,1.0
2022-09-28,244.7,246.22,238.17,240.86,746174,216.213520577268,217.556571461115,210.443703293371,212.820549923337,844483.625781157,0.0,1.0
2022-09-29,238.66,241.72,236.01,240.3,494543,212.820549923337,215.549247161104,210.457462446186,214.282988965801,554587.573533272,2.2,1.0
2022-09-30,242.23,244.14,238.53,241.18,770510,216.004030034065,217.707236479861,212.704624877288,215.067712354439,864060.90326447,0.0,1.0
2022-10-03,246.8,248.2,242.26,245.97,422301,220.079241268246,221.327664841081,216.030781967769,219.33910443578,473574.364394348,0.0,1.0
2022-10-04,245.52,249.665,242.63,248.13,715853,218.937825430226,222.63405093694,216.360722483446,221.265243662439,802767.763928542,0.0,1.0
2022-10-05,236.35,242.66,234.56,242.66,453424,210.76065102816,216.38747441715,209.164452317179,216.38747441715,508476.140480707,0.0,1.0
2022-10-06,228.69,237.27,228.64,236.0,506747,203.929990622509,211.581043661737,203.885404066336,210.448545134952,568273.313190692,0.0,1.0
2022-10-07,221.21,228.23,220.25,226.83,537426,197.259841819079,203.519794305721,196.403779940564,202.271370732886,602677.181344579,0.0,1.0
2022-10-10,221.44,223.525,219.16,222.0,689641,197.464939977473,199.324199369873,195.431793016,197.964309406607,773373.253284466,0.0,1.0
2022-10-11,226.85,228.08,220.47,222.13,555075,202.289205355355,203.386034637203,196.599960787724,198.080234452656,622469.021660363,0.0,1.0
2022-10-12,224.02,226.59,223.0568,226.51,551073,199.765606275983,202.057355263257,198.906690857873,201.986016773381,617981.121782534,0.0,1.0
2022-10-13,229.2,230.65,218.83,219.85,550348,204.38477349547,205.677783624477,195.137521745261,196.047087491183,617168.096442349,0.0,1.0
2022-10-14,222.62,232.79,221.93,232.57,505768,198.517182703148,207.586088228667,197.901888227966,207.389907381507,567175.448627876,0.0,1.0
2022-10-17,231.27,232.29,225.08,227.34,321701,206.230656921018,207.140222666941,200.710841266843,202.726153605847,360760.089604396,0.0,1.0
2022-10-18,233.28,237.31,231.16,234.28,318057,208.023036479159,211.616712906676,206.132566497438,208.914767602612,356673.656032482,0.0,1.0
2022-10-19,227.12,231.995,226.38,230.4,274708,202.529972758688,206.877161985522,201.870091727332,205.454850843614,308061.46917493,0.0,1.0
2022-10-20,226.72,231.05,225.6576,227.91,498827,202.173280309306,206.034476073859,201.22590516375,203.234440346216,559391.712233074,0.0,1.0
2022-10-21,227.78,230.77,223.9002,227.47,515342,203.118515300167,205.784791359292,199.658776887393,202.842078651896,577911.868775379,0.0,1.0
2022-10-24,227.64,230.85,225.86,230.49,376337,202.993672942883,205.856129849168,201.406391543137,205.535106644725,422029.679240816,0.0,1.0
2022-10-25,236.45,236.61,228.67,228.67,380679,210.849824140506,210.992501120258,203.91215600004,203.91215600004,426898.859967833,0.0,1.0
2022-10-26,228.26,237.71,227.58,235.28,721557,203.546546239424,211.973405356057,202.940169075476,209.806498726066,809164.310880847,0.0,1.0
2022-10-27,221.57,228.94,219.58,224.49,1174441,197.580865023522,204.152923403372,195.806320087851,200.184719904006,1317034.8876599,0.0,1.0
2022-10-28,222.24,222.6,218.38,220.11,958444,198.178324876236,198.499348080679,194.736242739707,196.278937583281,1074812.77124036,0.0,1.0
2022-10-31,222.24,224.3,219.995,221.12,1070583,198.178324876236,200.01529099055,196.176388504084,197.179586017968,1200567.04520329,0.0,1.0
2022-11-01,221.39,224.43,220.85,224.43,563854,197.420353421301,200.131216036599,196.938818614636,200.131216036599,632313.917469317,0.0,1.0
2022-11-02,216.32,224.99,216.19,219.76,467973,192.899276625393,200.630585465732,192.783351579344,195.966831690072,524791.596583281,0.0,1.0
2022-11-03,213.99,216.39,210.6613,213.02,792825,190.821543107747,192.961697804035,187.853237717109,189.956563917998,889085.262528266,0.0,1.0
2022-11-04,214.24,217.79,208.71,214.845,559223,191.044475888611,194.210121376869,186.113202775914,191.5839732183,627120.648020487,0.0,1.0
2022-11-07,209.48,215.54,208.63,214.24,710962,186.799835740973,192.2037263491,186.041864286038,191.044475888611,797282.926771509,0.0,1.0
2022-11-08,207.95,210.92,206.64,209.71,686055,185.43548712209,188.083928558746,184.267319350366,187.004933899368,769351.861739764,0.0,1.0
2022-11-09,207.34,209.275,205.83,208.1,657822,184.891531136784,186.617030860665,183.545017140369,185.569246790608,737690.972871525,0.0,1.0
2022-11-10,218.56,219.0365,213.75,214.995,1296666,194.896754341928,195.321664222254,190.607527638118,191.717732886818,1454099.74587264,0.0,1.0
2022-11-11,215.3,219.04,211.58,217.67,852879,191.989710879471,195.324785281186,188.672471100225,194.103113642055,956430.674637963,0.0,1.0
2022-11-14,210.47,215.16,210.28,213.79,865819,187.682649553192,191.864868522187,187.513220639736,190.643196883057,970941.775192457,0.0,1.0
2022-11-15,212.18,214.27,208.84,214.01,944463,189.207509774297,191.071227822314,186.229127821963,190.839377730216,1059134.27843879,0.0,1.0
2022-11-16,210.02,214.17,208.58,210.87,588338,187.281370547638,190.982054709969,185.997277729866,188.039342002573,659770.624268097,0.0,1.0
2022-11-17,207.52,208.605,205.76,206.85,541415,185.052042739005,186.019571007952,183.482595961728,184.454582886291,607150.502836995,0.0,1.0
2022-11-18,211.59,211.59,207.935,211.05,934190,188.68138841146,188.68138841146,185.422111155238,188.199853604795,1047613.98972192,0.0,1.0
2022-11-21,213.52,214.295,210.0217,210.99,503100,190.402429479724,191.0935211004,187.282886490548,188.146349737388,564183.515375991,0.0,1.0
2022-11-22,213.74,214.17,211.86,213.54,301293,190.598610326884,190.982054709969,188.922155814792,190.420264102193,337874.267338856,0.0,1.0
2022-11-23,211.86,213.84,209.885,212.72,284003,188.922155814792,190.687783439229,187.160986845972,189.689044580962,318485.014743247,0.0,1.0
2022-11-25,212.61,213.72,211.82,213.12,132885,189.590954157382,190.580775704415,188.886486569854,190.045737030343,149019.134249132,0.0,1.0
2022-11-28,210.46,213.56,209.8,212.29,582683,187.673732241958,190.438098724662,187.085189700478,189.305600197877,653429.026614644,0.0,1.0
2022-11-29,214.49,214.5,209.29,209.29,503106,191.267408669474,191.276325980708,186.630406827517,186.630406827517,564190.243861564,0.0,1.0
2022-11-30,220.38,220.48,210.6,212.97,793558,196.519704986613,196.608878098958,187.798574599241,189.911977361825,889907.25918255,0.0,1.0
2022-12-01,219.91,224.01,217.36,224.01,492434,196.10059135859,199.756688964748,193.826676993785,199.756688964748,552222.510854027,0.0,1.0
2022-12-02,217.72,219.67,217.29,218.44,374218,194.147700198228,195.886575888961,193.764255815143,194.789746607114,419653.402418947,0.0,1.0
2022-12-05,214.38,217.005,214.02,215.43,408877,191.169318245894,193.510112444959,190.848295041451,192.10563592552,458520.499336889,0.0,1.0
2022-12-06,211.08,216.19,210.76,215.79,519933,188.226605538498,192.783351579344,187.941251578993,192.426659129963,583060.281653718,0.0,1.0
2022-12-07,212.9,214.5121,210.5,210.57,531576,189.849556183183,191.287115927302,187.709401486896,187.771822665537,596116.907909974,0.0,1.0
2022-12-08,213.89,217.435,213.42,213.84,293979,190.732369995402,193.893556828043,190.313256367379,190.687783439229,329672.243424207,0.0,1.0
2022-12-09,214.79,216.55,213.45,213.45,309394,191.53492800651,193.104374783787,190.340008301083,190.340008301083,346958.844277955,0.0,1.0
2022-12-12,218.61,218.84,212.56,214.99,524400,194.941340898101,195.146439056495,189.546367601209,191.7132742312,588069.639163525,0.0,1.0
2022-12-13,223.21,225.25,219.44,223.93,877671,199.043304065986,200.86243555783,195.681477730567,199.685350474872,984232.777029537,0.0,1.0
2022-12-14,220.94,226.88,219.86,222.91,720941,197.019074415747,202.315957289059,196.056004802417,198.77578472895,808473.519695253,0.0,1.0
2022-12-15,218.26,220.68,217.07,219.1,573436,194.629235004892,196.787224323649,193.568074967983,195.378289148593,643059.308930923,0.0,1.0
2022-12-16,212.12,214.66,210.43,213.27,999117,189.15400590689,191.419002960461,187.646980308254,190.179496698861,1120424.05353193,0.0,1.0
2022-12-19,208.57,211.86,206.74,211.26,372119,185.988360418631,188.922155814792,184.356492462712,188.38711714072,417299.553882326,0.0,1.0
2022-12-20,207.5,208.25,205.24,206.77,351972,185.034208116536,185.703006459126,183.018895777532,184.383244396415,394706.420739253,0.0,1.0
2022-12-21,208.85,210.9,207.15,209.0,470459,186.238045133198,188.066093936277,184.722102223327,186.371804801716,527579.432439422,0.0,1.0
2022-12-22,208.93,209.955,206.2,206.91,689131,186.309383623074,187.223408024614,183.874957656047,184.508086753699,772801.332010678,0.0,1.0
2022-12-23,211.65,211.65,207.5856,208.24,291225,188.734892278867,188.734892278867,185.110540300704,185.694089147891,326583.868545762,0.0,1.0
2022-12-27,210.94,211.745,209.41,211.24,293972,188.101763181215,188.819606735595,186.737414562332,188.369282518251,329664.39352437,0.0,1.0
2022-12-28,209.23,213.45,209.23,211.61,508587,186.57690296011,190.340008301083,186.57690296011,188.699223033929,570336.715433371,0.0,1.0
2022-12-29,214.27,214.94,210.0,210.795,407549,191.071227822314,191.668687675028,187.263535925169,187.972462168314,457031.261196521,0.0,1.0
2022-12-30,211.92,212.509,209.37,211.1,410860,190.937468153796,191.468150339256,188.639947656476,190.198657640932,456010.295108069,2.2,1.0
2023-01-03,211.31,213.95,209.005,211.765,500508,190.3878652113,192.766474667349,188.311086879408,190.797814947096,555509.907958791,0.0,1.0
2023-01-04,215.25,216.61,212.245,213.49,513707,193.937759626768,195.163103892005,191.230289393651,192.352019989401,570159.374650928,0.0,1.0
2023-01-05,205.88,212.29,205.63,212.29,543383,185.495498034652,191.270833873015,185.270250927072,191.270833873015,603096.534553639,0.0,1.0
2023-01-06,214.7,215.66,207.03,207.59,611791,193.442215990091,194.3071648832,186.531634729523,187.036188250503,679022.037809619,0.0,1.0
2023-01-09,212.57,218.23,212.35,214.13,677934,191.523110633505,196.622705149127,191.324893178835,192.928652584807,752433.635310796,0.0,1.0
2023-01-10,214.06,214.44,211.14,211.14,340135,192.865583394685,193.207958998207,190.234697178145,190.234697178145,377513.171704675,0.0,1.0
2023-01-11,222.47,222.705,215.135,215.135,376798,200.442896093691,200.654628374817,193.834145957281,193.834145957281,418205.148167576,0.0,1.0
2023-01-12,220.5,223.79,217.38,223.79,399814,198.667948885957,201.632200821716,195.856864983353,201.632200821716,443750.426248205,0.0,1.0
2023-01-13,218.54,221.32,217.5,218.24,293210,196.902011562526,199.406759398821,195.964983594992,196.63171503343,325431.481839646,0.0,1.0
2023-01-17,220.08,223.07,219.33,221.04,386578,198.289533745222,200.983489151884,197.613792422481,199.154482638331,429059.893545945,0.0,1.0
2023-01-18,215.34,220.96,215.22,220.64,406463,194.018848585497,199.082403563905,193.910729973858,198.794087266202,451130.099256463,0.0,1.0
2023-01-19,216.21,218.55,214.34,214.34,426833,194.802708519877,196.91102144683,193.117860155175,193.117860155175,473738.602667239,0.0,1.0
2023-01-20,216.19,216.335,212.61,215.25,406650,194.78468875127,194.915332073667,191.559150170718,193.937759626768,451337.649091409,0.0,1.0
2023-01-23,216.87,217.3,214.55,215.64,357817,195.397360883889,195.784785908927,193.307067725543,194.289145114593,397138.284974648,0.0,1.0
2023-01-24,218.57,220.17,216.73,217.0,453788,196.929041215436,198.370622703951,195.271222503644,195.514489379831,503655.745987685,0.0,1.0
2023-01-25,216.64,218.34,215.75,217.67,406465,195.190133544915,196.721813876462,194.388253841929,196.118151628147,451132.319040795,0.0,1.0
2023-01-26,217.59,220.6,216.43,218.13,362347,196.046072553721,198.758047728989,195.000925974547,196.532606306095,402166.09648426,0.0,1.0
2023-01-27,223.42,223.9,217.47,217.47,431513,201.298835102497,201.731309549051,195.937953942082,195.937953942082,478932.898001674,0.0,1.0
2023-01-30,219.54,223.425,219.23,221.19,437211,197.802999992848,201.303340044648,197.523693579449,199.289630902879,485257.063560566,0.0,1.0
2023-01-31,226.07,226.07,218.84,219.66,1979185,203.68645444285,203.68645444285,197.172308091623,197.911118604487,2196681.9255305,0.0,1.0
2023-02-01,227.21,229.41,223.73,225.0,580754,204.713581253416,206.695755800124,201.578141515897,202.722396822405,644574.314669697,0.0,1.0
2023-02-02,236.93,238.43,230.0,230.0,538200,213.471188796144,214.822671441627,207.227338974014,207.227338974014,597343.963459969,0.0,1.0
2023-02-03,230.34,232.32,227.43,232.32,732067,207.533675040324,209.317632132361,204.911798708087,209.317632132361,812515.427904585,0.0,1.0
2023-02-06,226.57,227.72,225.385,227.08,460881,204.136948658011,205.173085352881,203.069277368079,204.596452757475,511528.211117415,0.0,1.0
2023-02-07,230.32,232.11,224.05,224.51,745256,207.515655271717,209.128424561993,201.8664578136,202.280912491548,827153.79567507,0.0,1.0
2023-02-08,235.12,236.2,227.87,229.38,739624,211.840399737262,212.813467242009,205.308233617429,206.668726147215,820902.882999099,0.0,1.0
2023-02-09,236.43,238.695,235.5061,236.29,1106606,213.020694580984,215.061433375662,212.188271370209,212.894556200738,1228213.32967034,0.0,1.0
2023-02-10,233.77,237.58,233.485,235.12,752534,210.624065356328,214.056831275854,210.367283653686,211.840399737262,835231.590855412,0.0,1.0
2023-02-13,235.68,237.62,234.075,234.21,607291,212.344953258242,214.092870813066,210.898866827576,211.020500265669,674027.523064972,0.0,1.0
2023-02-14,238.83,240.25,234.0,234.24,1018183,215.183066813756,216.462470384813,210.831292695302,211.047529918579,1130073.33472233,0.0,1.0
2023-02-15,239.22,239.42,236.37,237.05,588399,215.534452301581,215.714649987646,212.966635275164,213.579307407783,653059.440274772,0.0,1.0
2023-02-16,237.08,240.97,235.06,235.7,501878,213.606337060693,217.111182054644,211.786340431443,212.362973026849,557030.460225495,0.0,1.0
2023-02-17,236.83,237.55,233.93,237.06,445071,213.381089953112,214.029801622944,210.768223505179,213.588317292086,493980.815981218,0.0,1.0
2023-02-21,231.43,235.17,230.18,234.05,338895,208.515752429375,211.885449158778,207.389516891472,210.876342116818,376136.905419482,0.0,1.0
2023-02-22,231.3,233.15,230.2,231.7,334660,208.398623933433,210.065452529528,207.407536660079,208.759019305561,371436.512098686,0.0,1.0
2023-02-23,232.24,234.23,229.71,233.85,264162,209.245553057935,211.038520034276,206.966052329221,210.696144430753,293191.334216857,0.0,1.0
2023-02-24,229.46,230.83,228.25,230.83,409884,206.740805221641,207.975159371181,205.650609220951,207.975159371181,454927.040354561,0.0,1.0
2023-02-27,227.58,232.51,225.96,232.02,414168,205.046946972636,209.488819934122,203.587345715514,209.047335603264,459681.818391467,0.0,1.0
2023-02-28,228.06,231.42,226.85,227.115,606349,205.47942141919,208.506742545071,204.389225418501,204.627987352536,672982.004645091,0.0,1.0
2023-03-01,222.84,226.23,220.95,225.34,430566,200.77626181291,203.830612591701,199.073393679602,203.028732888715,477881.830120968,0.0,1.0
2023-03-02,226.53,227.15,221.02,221.02,1293063,204.100909120798,204.659521947597,199.136462869725,199.136462869725,1435160.49316878,0.0,1.0
2023-03-03,232.18,233.02,228.49,229.18,366338,209.191493752116,209.948324033586,205.866846444228,206.48852846115,406595.676116681,0.0,1.0
2023-03-06,234.66,236.16,233.25,233.5,327545,211.425945059314,212.777427704797,210.15555137256,210.380798480141,363539.629341314,0.0,1.0
2023-03-07,228.0,234.4777,227.12,234.35,366490,205.425362113371,211.261694868466,204.632492294688,211.146638645914,406764.379725833,0.0,1.0
2023-03-08,232.41,233.97,227.2,227.39,431703,209.39872109109,210.804263042392,204.704571369113,204.875759170874,479143.777513115,0.0,1.0
2023-03-09,226.55,233.05,226.0,233.05,558340,204.118928889404,209.975353686496,203.623385252727,209.975353686496,619697.191672684,0.0,1.0
2023-03-10,211.37,226.73,210.77,226.73,1094285,190.441924517119,204.281106806862,189.901331458926,204.281106806862,1214538.3482995,0.0,1.0
2023-03-13,213.99,215.925,209.37,210.0,763474,192.802514204562,194.545926817235,188.639947656476,189.207570367578,847373.811145738,0.0,1.0
2023-03-14,214.49,219.41,212.81,217.96,615715,193.253008419723,197.685871496906,191.739347856783,196.37943827294,683377.254666954,0.0,1.0
2023-03-15,216.79,217.075,211.86,212.815,622027,195.325281809463,195.582063512105,190.883408847977,191.743852798934,690382.894015448,0.0,1.0
2023-03-16,211.88,215.07,209.51,214.79,497985,190.901428616583,193.77558170931,188.766086036721,193.52330494882,552709.650025293,0.0,1.0
2023-03-17,207.19,211.88,207.09,211.43,724929,186.675792878374,190.901428616583,186.585694035342,190.495983822938,804593.017627408,0.0,1.0
2023-03-20,208.58,210.07,205.785,207.19,381333,187.928166796521,189.270639557701,185.409904133772,186.675792878374,423238.509138016,0.0,1.0
2023-03-21,206.14,210.06,204.78,209.28,506441,185.729755026536,189.261629673398,184.504410761298,188.558858697747,562094.89817657,0.0,1.0
2023-03-22,199.22,205.7,199.02,203.11,476845,179.494915088709,185.333320117195,179.314717402645,182.999760082661,529246.529647099,0.0,1.0
2023-03-23,196.17,201.73,196.03,200.0,505829,176.746900376228,181.756396048817,176.620761995983,180.19768606436,561415.644171296,0.0,1.0
2023-03-24,200.77,200.91,195.03,195.53,552255,180.891447155708,181.017585535953,175.719773565661,176.170267780822,612943.497845754,0.0,1.0
2023-03-27,201.09,203.94,200.85,202.75,451297,181.179763453411,183.747580479828,180.963526230134,182.675404247745,500891.004603481,0.0,1.0
2023-03-28,200.26,201.785,198.29,198.29,263128,180.431943056244,181.805950412485,178.65699584851,178.65699584851,292043.705717753,0.0,1.0
2023-03-29,204.31,204.32,201.665,202.37,434951,184.080946199047,184.08995608335,181.697831800846,182.333028644223,482748.707266587,0.0,1.0
2023-03-30,204.18,205.47,202.83,204.75,373985,186.045100977149,187.220525505802,184.815005540186,186.564474606089,410439.495041468,2.31,1.0
2023-03-31,209.14,209.39,204.62,205.42,597827,190.564562730732,190.792358182022,186.446020971418,187.174966415545,656100.677840438,0.0,1.0
2023-04-03,208.34,211.66,207.32,208.68,377182,189.835617286606,192.86074087973,188.906211845345,190.14541910036,413948.125242272,0.0,1.0
2023-04-04,208.28,209.54,205.235,209.54,387598,189.780946378296,190.929035452795,187.00639778159,190.929035452795,425379.433397285,0.0,1.0
2023-04-05,209.44,210.78,207.73,208.265,487937,190.83791727228,192.058900891191,189.279796385459,189.767278651219,535499.059834081,0.0,1.0
2023-04-06,209.74,211.0,207.92,211.0,401479,191.111271813827,192.259360888326,189.452920928439,192.259360888326,440613.495273216,0.0,1.0
2023-04-10,210.77,210.84,206.845,207.67,455876,192.04978907314,192.113571799501,188.473400487895,189.22512547715,500312.887526302,0.0,1.0
2023-04-11,211.41,212.37,209.31,210.4,427468,192.632945428441,193.507679961392,190.719463637609,191.712651805231,469135.794393856,0.0,1.0
2023-04-12,211.02,215.73,210.46,214.98,343248,192.277584524429,196.569250826723,191.767322713541,195.885864472855,376706.380721136,0.0,1.0
2023-04-13,210.78,212.09,208.42,209.97,246292,192.058900891191,193.252549055948,189.908511831018,191.320843629013,270299.51498791,0.0,1.0
2023-04-14,207.94,211.705,205.39,210.91,286087,189.471144564543,192.901744060962,187.14763096139,192.177354525862,313973.565297882,0.0,1.0
2023-04-17,213.0,213.05,205.48,205.48,433648,194.081724498642,194.1272835889,187.229637323854,187.229637323854,475918.194969698,0.0,1.0
2023-04-18,212.1,213.54,211.22,212.85,230589,193.261660874,194.573762673427,192.459820885461,193.945047227868,253065.852165507,0.0,1.0
2023-04-19,215.4,215.575,210.16,210.53,240352,196.268560831021,196.428017646924,191.493968171993,191.831105439902,263780.508609188,0.0,1.0
2023-04-20,211.72,214.78,210.99,214.78,216762,192.91541178804,195.703628111823,192.250249070274,195.703628111823,237891.053983926,0.0,1.0
2023-04-21,212.42,213.27,210.315,211.8,358911,193.55323905165,194.327743586034,191.635201351793,192.988306332452,393896.144510686,0.0,1.0
2023-04-24,211.68,213.9,208.8,213.9,350913,192.878964515833,194.901788123284,190.254760916978,194.901788123284,385118.532891659,0.0,1.0
2023-04-25,207.87,210.92,207.67,210.92,267221,189.407361838182,192.186466343913,189.22512547715,192.186466343913,293268.586452601,0.0,1.0
2023-04-26,205.98,210.03,205.32,207.99,371726,187.685228226433,191.375514537323,187.083848235029,189.516703654801,407960.297161076,0.0,1.0
2023-04-27,211.46,213.38,208.015,208.74,434653,192.678504518699,194.427973584602,189.539483199929,190.200090008669,477021.158170138,0.0,1.0
2023-04-28,219.73,220.85,212.38,213.44,592837,200.213978047355,201.234501669132,193.516791779444,194.482644492911,650624.273491982,0.0,1.0
2023-05-01,220.66,224.0,220.495,220.88,412811,201.061377126152,204.104724355379,200.911032128301,201.261837123286,453050.091280569,0.0,1.0
2023-05-02,217.17,220.74,213.3,219.71,351882,197.88135262615,201.134271670564,194.355079040189,200.195754411252,386181.986962532,0.0,1.0
2023-05-03,216.65,219.77,215.705,219.4,395512,197.407538087468,200.250425319561,196.546471281594,199.913288051653,434064.857047319,0.0,1.0
2023-05-04,216.6,218.25,214.19,216.51,268617,197.36197899721,198.865428975721,195.16603084678,197.279972634746,294800.662699184,0.0,1.0
2023-05-05,220.0,220.49,217.65,218.08,283721,200.459997134747,200.906476219275,198.318719892626,198.710528068844,311376.937504608,0.0,1.0
2023-05-08,218.63,219.975,217.42,218.795,267524,199.211678061681,200.437217589618,198.10914807744,199.362023059532,293601.121626466,0.0,1.0
2023-05-09,216.31,217.665,214.01,216.01,285580,197.097736273715,198.332387619704,195.002018121851,196.824381732167,313417.145056466,0.0,1.0
2023-05-10,216.77,219.355,214.94,219.32,382629,197.516879904087,199.872284870421,195.849417200648,199.84039350724,419926.076041077,0.0,1.0
2023-05-11,216.98,217.08,214.095,215.05,211769,197.70822808317,197.799346263686,195.07946857529,195.949647199216,232411.357208008,0.0,1.0
2023-05-12,215.32,217.2868,213.43,216.6,313508,196.195666286608,197.987778660993,194.47353267486,197.36197899721,344067.449794673,0.0,1.0
2023-05-15,214.05,215.195,211.96,213.79,276401,195.038465394058,196.081768560963,193.134095421278,194.801558124717,303343.414492444,0.0,1.0
2023-05-16,209.14,214.27,208.93,212.37,250047,190.564562730732,195.238925391192,190.373214551649,193.507679961392,274420.536697018,0.0,1.0
2023-05-17,210.97,211.34,208.05,209.63,282948,192.232025434171,192.56916270208,189.57137456311,191.01104181526,310528.588694717,0.0,1.0
2023-05-18,209.63,211.97,207.73,209.47,288232,191.01104181526,193.143207239329,189.279796385459,190.865252726434,316327.650934643,0.0,1.0
2023-05-19,209.78,213.205,209.22,211.75,236314,191.147719086033,194.268516768699,190.637457275145,192.942747242194,259348.901242643,0.0,1.0
2023-05-22,211.0,213.2,208.89,209.75,191905,192.259360888326,194.263960859673,190.336767279443,191.120383631878,210611.097493036,0.0,1.0
2023-05-23,211.22,214.2099,210.87,211.35,301685,192.459820885461,195.184163364702,192.140907253655,192.578274520131,331091.993159045,0.0,1.0
2023-05-24,208.24,210.85,207.3,210.85,424951,189.74449910609,192.122683617552,188.887988209242,192.122683617552,466373.44775156,0.0,1.0
2023-05-25,206.82,210.63,206.7,209.05,571597,188.450620942766,191.922223620417,188.341279126147,190.482556368268,627313.887046855,0.0,1.0
2023-05-26,210.38,210.99,204.56,206.01,409897,191.694428169128,192.250249070274,186.391350063109,187.712563680588,449852.046737203,0.0,1.0
2023-05-30,214.51,215.72,211.07,212.5,538988,195.45760902443,196.560139008671,192.323143614687,193.626133596063,591526.297988987,0.0,1.0
2023-05-31,216.06,217.19,214.0,214.46,687880,196.869940822425,197.899576262254,194.9929063038,195.412049934172,754931.667978998,0.0,1.0
2023-06-01,219.17,219.91,212.83,215.92,449854,199.703716236466,200.377990772283,193.926823591765,196.742375369703,493703.888130233,0.0,1.0
2023-06-02,228.55,229.1,222.0,222.06,813878,208.250601568848,208.751751561685,202.282360745063,202.337031653373,893211.426515396,0.0,1.0
2023-06-05,225.22,228.23,224.4,226.44,538944,205.216366157672,207.959023391197,204.469197077442,206.328007959965,591478.009052848,0.0,1.0
2023-06-06,225.68,226.21,223.14,226.21,494242,205.635509788045,206.118436144778,203.321108002943,206.118436144778,542418.64488759,0.0,1.0
2023-06-07,230.8,231.65,226.46,227.16,400755,210.300760630453,211.075265164837,206.346231596068,206.984058859678,439818.922778571,0.0,1.0
2023-06-08,232.99,233.29,226.5,229.08,495652,212.296248783749,212.569603325296,206.382678868274,208.733527925582,543966.085795671,0.0,1.0
2023-06-09,234.3,234.75,232.285,233.91,406551,213.489896948506,213.899928760827,211.653865611113,213.134536044494,446179.892639021,0.0,1.0
2023-06-12,231.83,233.94,229.335,233.84,285170,211.239277889766,213.161871498649,208.965879285897,213.070753318133,312967.17996972,0.0,1.0
2023-06-13,234.25,234.33,229.54,230.01,370541,213.444337858248,213.517232402661,209.152671555954,209.580927004378,406659.788312796,0.0,1.0
2023-06-14,233.39,236.07,231.88,234.55,263734,212.660721505812,215.102688743636,211.284836980024,213.717692399796,289441.688263612,0.0,1.0
2023-06-15,234.8,234.93,231.71,232.82,419091,213.945487851085,214.063941485756,211.129936073147,212.141347876872,459942.239438545,0.0,1.0
2023-06-16,236.92,237.4,235.64,237.01,729267,215.87719327802,216.314560544496,214.710880567418,215.959199640484,800352.899796533,0.0,1.0
2023-06-20,234.2,236.155,233.46,235.32,335102,213.39877876799,215.180139197074,212.724504232173,214.419302389767,367766.342680552,0.0,1.0
2023-06-21,232.68,233.56,231.09,232.56,384060,212.01378242415,212.815622412689,210.565003353949,211.904440607531,421496.563941406,0.0,1.0
2023-06-22,225.0,232.12,223.74,232.12,534432,205.015906160537,211.503520613262,203.867817086038,211.503520613262,586526.198146991,0.0,1.0
2023-06-23,220.02,224.67,219.48,224.25,672294,200.478220770851,204.715216164835,199.986182596065,204.332519806669,737826.40982769,0.0,1.0
2023-06-26,228.59,228.65,219.6848,220.02,413370,208.287048841054,208.341719749364,200.172792629762,200.478220770851,453663.580264695,0.0,1.0
2023-06-27,231.03,231.17,227.265,228.99,376814,210.51033244564,210.637897898362,207.07973294922,208.651521563117,413544.254140021,0.0,1.0
2023-06-28,230.27,233.3,228.38,229.59,372568,209.81783427372,212.578715143348,208.095700661971,209.198230646212,408884.371802638,0.0,1.0
2023-06-29,233.07,233.14,226.3,227.32,316461,214.473973298077,214.538388186869,208.244133339146,209.182750290122,343899.840786235,2.31,1.0
2023-06-30,234.3,237.54,229.925,235.48,609845,215.60583491543,218.587324053825,211.5799043659,216.691685897932,662721.783740437,0.0,1.0
2023-07-03,236.59,237.79,232.69,233.32,149361,217.713121991642,218.817377228084,214.124292473203,214.704026472335,162311.387879306,0.0,1.0
2023-07-05,235.23,237.8572,233.15,234.07,390105,216.461632723673,218.879215521325,214.547590313839,215.394185995112,423929.164699331,0.0,1.0
2023-07-06,234.85,235.37,227.8628,231.85,455473,216.1119518988,216.590462501258,209.682241742073,213.351313807693,494964.91568449,0.0,1.0
2023-07-07,233.25,234.71,231.45,232.8,375919,214.639611583543,215.983122121215,212.983228728879,214.225515869877,408513.163544706,0.0,1.0
2023-07-10,234.29,234.42,231.25,231.73,341951,215.59663278846,215.716260439075,212.799186189472,213.240888284049,371599.95846785,0.0,1.0
2023-07-11,238.09,238.29,233.96,235.5,214972,219.093441037195,219.277483576602,215.292962598438,216.710090151873,233611.208248406,0.0,1.0
2023-07-12,240.69,243.93,240.62,241.23,557821,221.485994049487,224.467483187883,221.421579160695,221.982908905887,606187.028061023,0.0,1.0
2023-07-13,244.43,244.74,239.14,240.15,479438,224.9275895364,225.212855472481,220.059664369082,220.989079193088,521007.807808456,0.0,1.0
2023-07-14,245.44,246.23,242.2,243.26,333841,225.857004360406,226.583972391064,222.875515222011,223.850940680869,362786.778617011,0.0,1.0
2023-07-17,242.53,246.3,241.95,243.81,339162,223.179185412033,226.648387279857,222.645462047752,224.357057664238,368569.137431599,0.0,1.0
2023-07-18,239.79,241.56,237.565,239.54,463518,220.657802622155,222.286579095908,218.610329371251,220.427749447897,503707.459691889,0.0,1.0
2023-07-19,243.05,243.91,240.21,240.21,440822,223.657696014491,224.449078933942,221.04429195491,221.04429195491,479043.596572944,0.0,1.0
2023-07-20,243.94,244.0,239.24,242.35,294568,224.476685314853,224.531898076675,220.151685638786,223.013547126566,320108.602010106,0.0,1.0
2023-07-21,245.14,245.48,242.87,244.5,393873,225.580940551296,225.893812868288,223.492057729025,224.992004425193,428023.870208326,0.0,1.0
2023-07-24,244.4,246.89,243.5,246.01,399603,224.899983155489,227.191312771108,224.071791728157,226.381525597717,434250.691483951,0.0,1.0
2023-07-25,239.77,244.76,238.185,243.86,451063,220.639398368215,225.231259726422,219.180861243413,224.40306829909,490172.545383355,0.0,1.0
2023-07-26,239.45,242.0,237.155,240.12,471637,220.344930305163,222.691472682604,218.233042165467,220.961472812177,512530.419890282,0.0,1.0
2023-07-27,231.75,240.77,231.43,240.77,611892,213.25929253799,221.55961106525,212.964824474938,221.55961106525,664946.269456177,0.0,1.0
2023-07-28,237.31,240.565,233.82,238.23,815216,218.375675133507,221.370967462358,215.164132820853,219.22227081478,885899.534560002,0.0,1.0
2023-07-31,243.55,246.73,237.1,238.37,1892794,224.117802363009,227.044078739582,218.18243046713,219.351100592365,2056909.24076314,0.0,1.0
2023-08-01,244.04,244.2,241.535,242.05,655506,224.568706584557,224.715940616082,222.263573778483,222.737483317456,712341.833699641,0.0,1.0
2023-08-02,244.62,245.75,242.1385,242.99,435199,225.102429948837,226.142270296487,222.818922141143,223.602483252669,472933.052762676,0.0,1.0
2023-08-03,244.17,244.28,237.88,242.88,383171,224.688334235171,224.789557631845,218.900196370818,223.501259855995,416393.950262127,0.0,1.0
2023-08-04,243.92,248.8,243.04,243.24,342509,224.458281060912,228.948919022446,223.648493887521,223.832536426928,372206.340016157,0.0,1.0
2023-08-07,245.34,245.96,244.06,244.36,241075,225.764983090703,226.335514962865,224.587110838497,224.863174647608,261977.47626893,0.0,1.0
2023-08-08,242.55,243.955,240.81,243.56,313391,223.197589665974,224.490488505309,221.596419573132,224.12700448998,340563.655565265,0.0,1.0
2023-08-09,241.32,242.63,240.27,242.01,243862,222.06572804862,223.271206681736,221.099504716733,222.700674809574,265006.123894613,0.0,1.0
2023-08-10,242.84,245.43,241.11,242.81,257734,223.464451348114,225.847802233436,221.872483382242,223.436844967203,280080.899590154,0.0,1.0
2023-08-11,245.53,245.7,241.11,241.11,207936,225.93982350314,226.096259661636,221.872483382242,221.872483382242,225965.149872264,0.0,1.0
2023-08-14,239.95,246.09,239.67,245.0,346999,220.805036653681,226.455142613479,220.547377098511,225.452110773711,377085.646739988,0.0,1.0
2023-08-15,238.17,239.76,237.25,237.66,198561,219.167058052958,220.630196241244,218.320462371685,218.69774957747,215777.28783754,0.0,1.0
2023-08-16,238.02,239.78,236.115,238.68,219460,219.029026148403,220.648600495185,217.27602096055,219.636366528446,238488.341561669,0.0,1.0
2023-08-17,236.45,240.57,236.12,238.56,267896,217.584292214057,221.375568525843,217.280622024035,219.525941004802,291123.998683153,0.0,1.0
2023-08-18,236.31,238.535,234.51,234.69,233720,217.455462436472,219.502935687376,215.799079581808,215.964717867274,253984.758907287,0.0,1.0
2023-08-21,233.15,236.105,231.18,235.04,234101,214.547590313839,217.266818833579,212.734771300679,216.286792311237,254398.793620379,0.0,1.0
2023-08-22,234.05,235.41,232.88,234.45,214920,215.375781741171,216.62727100914,214.29913288564,215.743866819986,233554.699573654,0.0,1.0
2023-08-23,238.1,238.17,234.54,235.05,216180,219.102643164165,219.167058052958,215.826685962719,216.295994438207,234923.948231121,0.0,1.0
2023-08-24,237.57,243.15,237.22,238.95,226475,218.614930434737,223.749717284195,218.292855990774,219.884823956646,246111.579126852,0.0,1.0
2023-08-25,237.24,239.175,236.9,238.71,347408,218.311260244715,220.091871813479,217.998387927723,219.663972909357,377530.109201022,0.0,1.0
2023-08-28,238.0,239.81,237.275,238.61,259389,219.010621894462,220.676206876096,218.343467689111,219.571951639654,281879.396834684,0.0,1.0
2023-08-29,239.01,239.16,235.73,237.47,395801,219.940036718468,220.078068623023,216.921739072191,218.522909165033,430119.037995307,0.0,1.0
2023-08-30,240.16,242.59,239.22,239.79,280739,220.998281320059,223.234398173855,220.133281384845,220.657802622155,305080.554641763,0.0,1.0
2023-08-31,238.39,240.555,237.425,239.73,484740,219.369504846306,221.361765335388,218.481499593666,220.602589860333,526769.519222653,0.0,1.0
2023-09-01,237.52,239.95,236.65,239.58,291746,218.568919799885,220.805036653681,217.768334753464,220.464557955778,317041.919699493,0.0,1.0
2023-09-05,235.79,238.64,235.28,237.65,240019,216.976951834013,219.599558020565,216.507643358525,218.688547450499,260829.915489339,0.0,1.0
2023-09-06,236.41,237.305,234.665,235.0,321109,217.547483706175,218.371074070022,215.941712549848,216.249983803355,348950.846944893,0.0,1.0
2023-09-07,231.24,235.52,231.04,235.1,728400,212.789984062502,216.728494405814,212.605941523094,216.342005073059,791556.128649956,0.0,1.0
2023-09-08,225.29,230.67,223.425,229.53,683898,207.31471851514,212.265462825191,205.598521835169,211.216420350571,743195.570114565,0.0,1.0
2023-09-11,224.07,225.745,221.775,225.67,417698,206.192059024757,207.733415292291,204.08017088506,207.664399340013,453914.623592572,0.0,1.0
2023-09-12,225.66,225.71,220.82,223.41,514844,207.655197213043,207.701207847895,203.201367759391,205.584718644713,559483.695083277,0.0,1.0
2023-09-13,223.0,226.18,221.51,225.46,375118,205.207431438929,208.133707815502,203.836314520346,207.471154673636,407642.712612458,0.0,1.0
2023-09-14,225.1,226.52,222.97,225.29,590224,207.139878102703,208.446580132494,205.179825058017,207.31471851514,641399.539368882,0.0,1.0
2023-09-15,225.22,226.0,221.91,223.68,596433,207.250303626347,207.968069530035,204.20439959916,205.833176072913,648146.8924754,0.0,1.0
2023-09-18,223.85,225.44,221.32,224.35,386905,205.989612231409,207.452750419695,203.661474107909,206.449718579927,420451.707791477,0.0,1.0
2023-09-19,222.08,224.44,221.21,224.44,287367,204.360835757656,206.53253772266,203.560250711235,206.53253772266,312283.237262153,0.0,1.0
2023-09-20,223.87,226.89,222.65,223.89,293824,206.008016485349,208.787058830397,204.885356994966,206.02642073929,319300.093279031,0.0,1.0
2023-09-21,219.08,223.93,218.97,222.62,464931,201.600197666549,206.063229247172,201.498974269875,204.857750614055,505242.974257762,0.0,1.0
2023-09-22,215.64,219.435,215.29,218.76,370442,198.434665988747,201.926873173997,198.112591544784,201.305729603498,402561.278705859,0.0,1.0
2023-09-25,216.31,216.76,214.0,214.68,311013,199.051208495761,199.465304209427,196.925517165609,197.551261799593,337979.470400617,0.0,1.0
2023-09-26,213.67,216.13,212.93,214.83,269832,196.621846975587,198.885570210294,195.940889579781,197.689293704148,293227.860112404,0.0,1.0
2023-09-27,210.74,215.63,210.14,215.22,386348,193.925623773273,198.425463861777,193.373496155051,198.048176655992,419846.412948453,0.0,1.0
2023-09-28,210.75,212.1999,209.59,209.59,257197,196.060517230395,197.409357770999,194.981370373991,194.981370373991,276467.024139814,2.31,1.0
2023-09-29,212.09,215.63,210.38,213.97,362641,197.307117909345,200.600376419407,195.716306595163,199.056080055932,389811.226807024,0.0,1.0
2023-10-02,208.85,213.455,207.94,211.12,322124,194.292949103526,198.576976063649,193.446377000657,196.404727865628,346258.563218129,0.0,1.0
2023-10-03,207.34,209.29,206.42,207.77,415013,192.888197592171,194.702280669748,192.032322499161,193.288226168252,446107.105018086,0.0,1.0
2023-10-04,209.91,210.07,206.83,209.2,348454,195.279066058516,195.427913900779,192.413745094959,194.618553758475,374561.291265507,0.0,1.0
2023-10-05,212.36,212.79,208.825,210.16,251651,197.558298643164,197.958327219245,194.269691628172,195.511640812051,270505.500032302,0.0,1.0
2023-10-06,215.93,217.12,209.6,210.54,435536,200.87946612365,201.986521950479,194.990673364132,195.865154437425,468167.754000855,0.0,1.0
2023-10-09,218.8,219.53,214.45,214.45,355629,203.549424294237,204.228542574561,199.50262358272,199.50262358272,382273.865277658,0.0,1.0
2023-10-10,217.25,221.3,216.72,218.26,474383,202.107460822317,205.875171829592,201.614402344822,203.0470628266,509925.295833611,0.0,1.0
2023-10-11,222.3,222.64,219.2,219.49,343749,206.805470843734,207.121772508542,203.921543899894,204.191330613995,369503.777575308,0.0,1.0
2023-10-12,220.48,222.52,219.38,221.29,238349,205.112326637995,207.010136626845,204.088997722439,205.86586883945,256206.871529219,0.0,1.0
2023-10-13,219.46,221.51,218.275,221.445,477313,204.163421643571,206.070534622561,203.061017311813,206.010065186642,513074.820830906,0.0,1.0
2023-10-16,219.5,221.38,217.49,221.38,589255,204.200633604136,205.949595750723,202.330732585711,205.949595750723,633403.874498949,0.0,1.0
2023-10-17,219.09,221.22,217.62,218.18,350417,203.819211008338,205.80074790846,202.45167145755,202.972638905469,376671.365521375,0.0,1.0
2023-10-18,215.62,218.6655,215.17,217.59,249016,200.591073429266,203.424299076835,200.172438872902,202.423762487125,267673.077381151,0.0,1.0
2023-10-19,214.3,217.21,213.12,214.32,361674,199.363078730599,202.070248861752,198.265325893911,199.381684710882,388771.776065595,0.0,1.0
2023-10-20,211.67,217.03,211.53,214.66,316841,196.916392323406,201.902795039206,196.786150461426,199.69798637569,340579.74391413,0.0,1.0
2023-10-23,209.32,212.3939,208.55,209.13,445446,194.730189640172,197.589835779743,194.013859399283,194.553432827485,478820.242984886,0.0,1.0
2023-10-24,214.7,215.205,210.135,210.47,439790,199.735198336255,200.204999338397,195.488383336698,195.800033506435,472740.477324576,0.0,1.0
2023-10-25,210.26,214.37,210.15,214.07,340058,195.604670713466,199.428199661589,195.50233782191,199.149109957346,365536.236017281,0.0,1.0
2023-10-26,208.54,213.82,208.125,211.31,748351,194.004556409142,198.916535203811,193.618482318273,196.581484678315,804419.857082522,0.0,1.0
2023-10-27,206.58,215.23,203.85,211.17,1199143,192.181170341424,200.228256813751,189.641454032816,196.451242816335,1288986.63953346,0.0,1.0
2023-10-30,210.04,210.96,205.4801,208.78,603556,195.400004930354,196.255880023365,191.157934455769,194.227828172536,648776.351286095,0.0,1.0
2023-10-31,213.92,215.54,208.785,211.03,826617,199.009565105225,200.516649508135,194.232479667606,196.321000954355,888549.796822592,0.0,1.0
2023-11-01,207.87,213.91,206.6,213.91,687031,193.381256069667,199.000262115083,192.199776321706,199.000262115083,738505.566012823,0.0,1.0
2023-11-02,211.76,211.83,208.41,210.23,895683,197.000119234678,197.065240165668,193.883617537303,195.576761743041,962790.443055794,0.0,1.0
2023-11-03,217.26,222.16,214.895,214.895,379367,202.116763812459,206.675228981754,199.916606644013,199.916606644013,407790.392371795,0.0,1.0
2023-11-06,212.26,216.03,210.2,216.03,282377,197.465268741749,200.972496025064,195.548852772617,200.972496025064,303533.590498833,0.0,1.0
2023-11-07,209.39,212.5,208.04,212.5,284551,194.795310571162,197.688540505143,193.539406902071,197.688540505143,305870.473551434,0.0,1.0
2023-11-08,210.88,211.35,208.635,210.76,362164,196.181456102234,196.61869663888,194.092934815485,196.069820220537,389298.488437156,0.0,1.0
2023-11-09,207.57,211.73,207.1,211.44,278513,193.102166365424,196.972210264254,192.664925828777,196.702423550153,299380.087225947,0.0,1.0
2023-11-10,210.65,211.43,207.28,208.23,333703,195.967487328981,196.693120560012,192.832379651323,193.716163714758,358705.099035091,0.0,1.0
2023-11-13,205.66,209.27,204.64,208.1,357524,191.325295248413,194.683674689465,190.376390253988,193.595224842919,384310.844755432,0.0,1.0
2023-11-14,216.13,218.2,211.47,211.47,444298,201.065525926478,202.991244885752,196.730332520577,196.730332520577,477586.231142941,0.0,1.0
2023-11-15,213.58,218.0254,213.31,216.28,318933,198.693263440417,202.828814677883,198.442082706598,201.2050707786,342828.483263736,0.0,1.0
2023-11-16,211.57,214.62,211.48,214.62,264009,196.823362421991,199.660774415124,196.739635510719,199.660774415124,283789.401027727,0.0,1.0
2023-11-17,211.02,212.72,209.26,212.67,280386,196.311697964213,197.893206288255,194.674371699324,197.846691337547,301393.418393161,0.0,1.0
2023-11-20,213.05,213.98,209.17,210.4,332381,198.200204962921,199.065383046073,194.590644788051,195.734912575446,357284.050555083,0.0,1.0
2023-11-21,212.66,214.19,211.59,212.6,258031,197.837388347406,199.260745839043,196.841968402274,197.781570406558,277363.510094676,0.0,1.0
2023-11-22,212.85,215.08,211.97,215.08,197189,198.014145160093,200.088711961629,197.195482027648,200.088711961629,211963.032318051,0.0,1.0
2023-11-24,214.72,214.8,212.24,212.93,76573,199.753804316538,199.82822823767,197.446662761467,198.088569081224,82310.0947501642,0.0,1.0
2023-11-27,212.18,213.87,212.0,213.8,334397,197.390844820618,198.963050154518,197.223390998072,198.897929223528,359451.095740935,0.0,1.0
2023-11-28,212.5,214.6425,210.36,211.54,437827,197.688540505143,199.681706142942,195.69770061488,196.795453451567,470630.403068708,0.0,1.0
2023-11-29,212.23,216.5,211.6,214.78,315727,197.437359771325,201.409736561711,196.851271392416,199.809622257387,339382.279461234,0.0,1.0
2023-11-30,213.46,214.24,211.35,212.76,583479,198.58162755872,199.30726078975,196.61869663888,197.93041824882,627195.118053764,0.0,1.0
2023-12-01,220.66,220.9,213.04,214.06,452183,205.279780460541,205.503052223935,198.19090197278,199.139806967205,486062.000632252,0.0,1.0
2023-12-04,222.77,223.24,218.945,219.23,595285,207.24271138038,207.679951917027,203.684317651288,203.949452870318,639885.661438777,0.0,1.0
2023-12-05,221.51,221.67,218.585,221.1,374899,206.070534622561,206.219382464824,203.349410006197,205.689112026763,402987.635481721,0.0,1.0
2023-12-06,223.68,226.14,221.59,222.0,587659,208.089283483249,210.377819058038,206.144958543693,206.526381139491,631688.297060148,0.0,1.0
2023-12-07,224.85,226.46,222.3,223.23,491146,209.177733329795,210.675514742564,206.805470843734,207.670648926885,527944.233557052,0.0,1.0
2023-12-08,226.11,226.2,223.35,223.81,331942,210.349910087614,210.433636998887,207.782284808582,208.210222355088,356812.159267091,0.0,1.0
2023-12-11,227.07,227.12,223.91,225.4,471848,211.24299714119,211.289512091897,208.303252256502,209.689397787573,507200.365503186,0.0,1.0
2023-12-12,227.61,228.98,225.3,226.46,596315,211.745358608827,213.019868258201,209.596367886159,210.675514742564,640992.832342262,0.0,1.0
2023-12-13,238.39,240.38,227.59,228.55,483291,221.773981981276,223.625277019418,211.726752628544,212.61983968212,519500.711763958,0.0,1.0
2023-12-14,248.5,251.48,243.09,243.69,728765,231.17930501425,233.951596076393,226.146387347743,226.704566756228,783366.411144964,0.0,1.0
2023-12-15,244.95,247.0,241.85,246.37,1034828,227.876743514046,229.783856493037,224.992816570207,229.197768114128,1112360.63273116,0.0,1.0
2023-12-18,246.16,247.47,244.155,244.84,581357,229.002405321158,230.221097029684,227.137155797804,227.774410622491,624914.131007942,0.0,1.0
2023-12-19,245.84,247.29,244.42,247.29,442985,228.704709636633,230.053643207138,227.383685036551,230.053643207138,476174.856971797,0.0,1.0
2023-12-20,240.43,246.33,240.23,245.71,496121,223.671791970125,229.160556153562,223.485732167297,228.583770764794,533291.976513212,0.0,1.0
2023-12-21,242.12,242.95,238.32,242.09,362716,225.243997304025,226.016145485763,221.708861050286,225.216088333601,389891.846047569,0.0,1.0
2023-12-22,244.37,246.5174,243.38,243.38,266988,227.337170085844,229.334894188812,226.416174061844,226.416174061844,286991.597262179,0.0,1.0
2023-12-26,247.12,247.47,244.5,244.64,231267,229.895492374734,230.221097029684,227.458108957683,227.588350819662,248594.265375344,0.0,1.0
2023-12-27,249.23,249.3,246.14,246.4,202618,231.858423294574,231.923544225564,228.983799340875,229.225677084552,217798.790410311,0.0,1.0
2023-12-28,252.75,252.85,249.1,249.6,329758,235.133075824353,235.226105725767,231.737484422735,232.202633929806,354464.526982417,0.0,1.0
2023-12-29,247.94,250.5,247.82,248.76,458167,232.807328288998,235.211082263427,232.694652321447,233.577280733932,487948.239494351,2.31,1.0
2024-01-02,249.87,251.12,247.01,247.01,328273,234.619533433782,235.793241429109,231.934089540475,231.934089540475,349611.020487135,0.0,1.0
2024-01-03,242.74,247.82,241.81,247.74,364340,227.92470302844,232.694652321447,227.051464279917,232.619535009746,388022.405754609,0.0,1.0
2024-01-04,243.8,245.635,241.67,241.67,372146,228.920007408477,230.643010745616,226.920008984441,226.920008984441,396335.802305414,0.0,1.0
2024-01-05,243.58,245.57,240.98,241.66,474313,228.7134348013,230.581977929859,226.27212217102,226.910619320478,505143.743044094,0.0,1.0
2024-01-08,248.33,248.36,241.98,243.67,370783,233.17352518354,233.201694175428,227.211088567282,228.797941776963,394884.206161583,0.0,1.0
2024-01-09,247.88,249.1585,242.92,245.45,333528,232.750990305223,233.951458842843,228.093716979767,230.469301962308,355207.599897137,0.0,1.0
2024-01-10,247.88,249.47,246.73,248.18,319759,232.750990305223,234.243946875278,231.671178949522,233.032680224101,340543.603342174,0.0,1.0
2024-01-11,248.08,248.27,245.74,245.98,334856,232.938783584475,233.117187199764,230.741602217224,230.966954152326,356621.921011596,0.0,1.0
2024-01-12,249.08,251.765,248.205,250.67,415925,233.877749980736,236.398874754697,233.056154384007,235.370706550791,442960.474044808,0.0,1.0
2024-01-16,248.77,249.14,246.5,248.27,422748,233.586670397895,233.934087964512,231.455216678382,233.117187199764,450226.974770679,0.0,1.0
2024-01-17,241.69,248.54,239.635,245.82,517210,226.938788312366,233.370708126755,225.009212368049,230.816719528925,550829.084043314,0.0,1.0
2024-01-18,238.85,241.9925,238.46,241.33,417314,224.272123746984,227.222825647235,223.905926852442,226.600760409712,444439.760210459,0.0,1.0
2024-01-19,240.85,242.135,237.8,239.38,700193,226.150056539506,227.356628358702,223.28620903091,224.769775937003,745706.13260289,0.0,1.0
2024-01-22,242.22,243.07,240.5,242.06,396817,227.436440502384,228.234561939206,225.821418300815,227.286205878983,422610.43800935,0.0,1.0
2024-01-23,238.76,242.84,236.91,242.84,378755,224.187616771321,228.018599668066,222.450528938237,228.018599668066,403374.392851695,0.0,1.0
2024-01-24,234.66,240.77,234.51,239.97,438354,220.33785454665,226.074939227806,220.197009587211,225.323766110797,466847.377867254,0.0,1.0
2024-01-25,233.92,237.865,233.14,236.89,495878,219.643019413416,223.347241846667,218.910625624333,222.431749610312,528110.486141472,0.0,1.0
2024-01-26,236.41,236.56,232.46,234.6,293145,221.981045740107,222.121890699546,218.272128474875,220.281516562874,312199.67100767,0.0,1.0
2024-01-29,236.9,238.25,235.48,236.35,280619,222.441139274275,223.708743909227,221.107806991584,221.924707756331,298859.470495835,0.0,1.0
2024-01-30,234.47,236.46,233.365,234.74,299463,220.15945093136,222.02799405992,219.121893063492,220.412971858351,318928.346309745,0.0,1.0
2024-01-31,233.27,238.88,232.83,236.54,801183,219.032691255847,224.300292738872,218.619546041492,222.103111371621,853260.567353829,0.0,1.0
2024-02-01,237.6,237.67,230.37,232.5,574299,223.098415751658,223.164143399396,216.309688706689,218.309687130726,611628.916952477,0.0,1.0
2024-02-02,236.02,236.62,232.16,234.78,503902,221.614848845565,222.178228683322,217.990438555997,220.450530514201,536656.052875223,0.0,1.0
2024-02-05,230.34,233.15,229.9,233.15,444306,216.281519714801,218.920015288295,215.868374500446,218.920015288295,473186.262862182,0.0,1.0
2024-02-06,232.97,233.29,229.48,229.48,421882,218.751001336968,219.051470583772,215.474008614017,215.474008614017,449304.684043931,0.0,1.0
2024-02-07,229.02,232.54,225.8,232.54,668088,215.042084071737,218.347245786576,212.018612275776,218.347245786576,711514.280660329,0.0,1.0
2024-02-08,229.34,229.53,225.81,228.66,439239,215.34255331854,215.52095693383,212.028001939738,214.704056169083,467789.903609948,0.0,1.0
2024-02-09,229.8,230.36,228.455,228.69,276367,215.77447786082,216.300299042727,214.511568057849,214.73222516097,294331.086927551,0.0,1.0
2024-02-12,230.78,231.265,228.26,230.89,283885,216.694664929156,217.150063631343,214.328469610578,216.797951232745,302337.763236667,0.0,1.0
2024-02-13,225.59,225.91,223.06,225.12,402150,211.821429332561,212.121898579364,209.44584435002,211.380115126318,428290.08748481,0.0,1.0
2024-02-14,227.26,229.09,225.09,225.99,457797,213.389503214317,215.107811719475,211.35194613443,212.197015891065,487554.189183846,0.0,1.0
2024-02-15,234.62,234.7,229.52,229.71,366689,220.300295890799,220.3754132025,215.511567269867,215.689970885157,390524.092725893,0.0,1.0
2024-02-16,235.37,236.23,231.9,231.9,405270,221.004520687995,221.81203178878,217.746307292969,217.746307292969,431612.890103119,0.0,1.0
2024-02-20,232.95,236.155,232.76,234.55,627594,218.732222009043,221.74160930906,218.553818393753,220.234568243061,668388.136677712,0.0,1.0
2024-02-21,235.23,236.01,232.805,234.0,329002,220.873065392519,221.605459181602,218.596071881585,219.718136725117,350387.406098911,0.0,1.0
2024-02-22,229.95,235.145,229.94,234.38,513045,215.91532282026,220.793253248836,215.905933156297,220.074943955697,546393.355548039,0.0,1.0
2024-02-23,229.34,230.51,227.87,229.87,917327,215.34255331854,216.441144002166,213.962272716036,215.840205508559,976954.024822029,0.0,1.0
2024-02-26,225.79,230.375,225.4,229.27,401980,212.009222611813,216.314383538671,211.643025717271,215.276825670802,428109.037342146,0.0,1.0
2024-02-27,227.73,229.33,225.85,227.75,404301,213.83081742056,215.333163654578,212.065560595589,213.849596748485,430580.904289932,0.0,1.0
2024-02-28,229.63,232.76,226.19,226.36,445017,215.614853573456,218.553818393753,212.384809170318,212.544433457682,473943.478458853,0.0,1.0
2024-02-29,231.4,232.94,230.415,232.22,410287,217.276824094838,218.72283234508,216.351942194521,218.046776539772,436955.999313392,0.0,1.0
2024-03-01,234.37,234.47,226.835,229.68,455595,220.065554291734,220.15945093136,212.990442495906,215.661801893269,485209.057335925,0.0,1.0
2024-03-04,243.58,243.74,233.04,234.77,697041,228.7134348013,228.863669424701,218.816728984707,220.441140850238,742349.249957725,0.0,1.0
2024-03-05,242.8,245.54,241.41,241.83,559146,227.981041012216,230.553808937971,226.675877721413,227.070243607842,595490.95923606,0.0,1.0
2024-03-06,242.7,245.11,240.63,244.42,276700,227.88714437259,230.150053387579,225.943483932329,229.502166574159,294685.732207004,0.0,1.0
2024-03-07,242.5,244.79,241.22,244.79,515068,227.699351093337,229.849584140776,226.497474106123,229.849584140776,548547.852245746,0.0,1.0
2024-03-08,245.44,246.5,244.18,244.79,372718,230.459912298345,231.455216678382,229.276814639056,229.849584140776,396944.982785438,0.0,1.0
2024-03-11,242.97,247.61,242.74,245.44,277614,228.14066529958,232.497469378232,227.92470302844,230.459912298345,295659.142974035,0.0,1.0
2024-03-12,240.63,244.06,238.74,241.58,299977,225.943483932329,229.164138671505,224.168837443395,226.835502008777,319475.756741094,0.0,1.0
2024-03-13,242.34,243.1,240.08,240.08,278860,227.549116469936,228.262730931094,225.427052414385,225.427052414385,296986.134019679,0.0,1.0
2024-03-14,237.13,241.01,234.64,240.92,409096,222.657101545415,226.300291162908,220.319075218724,226.215784187245,435687.583313902,0.0,1.0
2024-03-15,239.07,239.84,235.03,235.03,562275,224.478696354162,225.201700479283,220.685272113266,220.685272113266,598823.34686192,0.0,1.0
2024-03-18,237.6,240.12,236.69,240.12,305356,223.098415751658,225.464611070236,222.24395633106,225.464611070236,325204.396255157,0.0,1.0
2024-03-19,236.13,238.95,235.42,237.95,244922,221.718135149154,224.36602038661,221.051469007808,223.427053990349,260842.135538865,0.0,1.0
2024-03-20,240.7,241.61,234.36,234.36,353164,226.009211580067,226.863671000665,220.056164627771,220.056164627771,376119.956375695,0.0,1.0
2024-03-21,244.01,244.795,240.16,241.5,315082,229.117190351692,229.854278972757,225.502169726086,226.760384697076,335562.59441723,0.0,1.0
2024-03-22,241.99,245.01,240.17,244.38,359977,227.220478231244,230.056156747953,225.511559390049,229.464607918308,383375.807093173,0.0,1.0
2024-03-25,239.53,243.3,238.33,241.28,310124,224.910620896442,228.450524210346,223.783861220928,226.553812089899,330282.320256469,0.0,1.0
2024-03-26,237.73,240.725,237.72,239.85,324075,223.220481383172,226.032685739974,223.211091719209,225.211090143245,345140.146964167,0.0,1.0
2024-03-27,241.41,241.52,237.5,237.5,258617,228.976345392253,229.080679918549,225.267727230272,225.267727230272,272660.173098004,2.45,1.0
2024-03-28,244.81,245.62,242.45,243.34,350005,232.201230750497,232.969512262313,229.962780913598,230.806942080903,369010.636907731,0.0,1.0
2024-04-01,239.67,246.48,239.39,246.48,293010,227.325962885387,233.78521855881,227.060384091178,233.78521855881,308920.748904543,0.0,1.0
2024-04-02,235.5,238.03,234.45,238.03,294626,223.37073584307,225.770429947881,222.374815364789,225.770429947881,310624.499391658,0.0,1.0
2024-04-03,237.5,238.06,233.08,234.64,238762,225.267727230272,225.798884818689,221.075376264555,222.555029546573,251727.025869242,0.0,1.0
2024-04-04,235.98,241.2,235.185,240.98,252704,223.826013775998,228.777161296596,223.071959699586,228.568492244004,266426.09102479,0.0,1.0
2024-04-05,237.68,238.77,234.45,234.45,170054,225.43845645512,226.472316761146,222.374815364789,222.374815364789,179288.109737597,0.0,1.0
2024-04-08,243.5,244.8,239.56,239.56,286100,230.958701391879,232.191745793561,227.221628359091,227.221628359091,301635.528690454,0.0,1.0
2024-04-09,249.59,249.74,244.33,244.33,314798,236.73504016591,236.87731451995,231.745952817568,231.745952817568,331891.860051371,0.0,1.0
2024-04-10,244.01,244.88,242.285,243.18,434484,231.442434195616,232.267625449049,229.806279124154,230.655182769927,458076.934804414,0.0,1.0
2024-04-11,244.25,246.31,240.97,246.03,378558,231.67007316208,233.623974290898,228.559007287068,233.35839549669,399114.094617269,0.0,1.0
2024-04-12,239.29,243.99,237.93,243.23,376262,226.965534521818,231.423464281744,225.675580378521,230.702607554607,396693.419420229,0.0,1.0
2024-04-15,235.59,241.28,234.26,240.82,248434,223.456100455494,228.853040952084,222.194601183004,228.416732933028,261924.225566879,0.0,1.0
2024-04-16,232.7,234.38,231.89,234.26,294090,220.714947900987,222.308420666237,219.94666638917,222.194601183004,310059.39403207,0.0,1.0
2024-04-17,232.65,234.93,231.485,233.16,342553,220.667523116307,222.830093297717,219.562525633261,221.151255920043,361153.98552779,0.0,1.0
2024-04-18,233.97,234.51,230.9,233.54,284993,221.91953743186,222.431725106405,219.007655652505,221.511684283612,300468.417434738,0.0,1.0
2024-04-19,235.17,237.5,234.77,234.77,335777,223.057732264181,225.267727230272,222.678333986741,222.678333986741,354010.041653599,0.0,1.0
2024-04-22,239.89,240.8,235.4,236.1,381784,227.534631937979,228.397763019156,223.27588627371,223.939833259231,402515.269785236,0.0,1.0
2024-04-23,242.15,243.99,240.03,240.58,557070,229.678232205518,231.423464281744,227.667421335083,228.189093966564,587319.482585077,0.0,1.0
2024-04-24,247.74,248.95,239.37,239.37,396596,234.980323132748,236.128002922005,227.041414177306,227.041414177306,418131.57684907,0.0,1.0
2024-04-25,247.21,247.52,244.49,245.96,466812,234.477620415139,234.771654080156,231.897712128544,233.292000798138,492160.378955079,0.0,1.0
2024-04-26,246.92,252.69,246.91,248.88,422599,234.202556663995,239.675376816074,234.193071707059,236.061608223453,445546.566896389,0.0,1.0
2024-04-29,248.02,249.71,246.69,249.21,313378,235.245901926956,236.848859649142,233.984402654467,236.374611802342,330394.752568881,0.0,1.0
2024-04-30,246.25,248.53,245.71,245.71,599307,233.567064549282,235.729634730693,233.054876874738,233.054876874738,631849.99578081,0.0,1.0
2024-05-01,245.47,249.0,240.575,247.8,714559,232.827237908273,236.175427706685,228.184351488096,235.037232874364,753360.299704726,0.0,1.0
2024-05-02,249.8,251.715,245.335,247.0,605049,236.934224261566,238.750593514812,232.699190989637,234.278436319483,637903.792375499,0.0,1.0
2024-05-03,250.31,253.5256,249.37,252.96,399522,237.417957065303,240.467939817647,236.526371113318,239.931470653346,421216.461703835,0.0,1.0
2024-05-06,255.49,255.66,250.505,252.95,282960,242.331164758157,242.492409026069,237.602913725555,239.92198569641,298325.023412271,0.0,1.0
2024-05-07,257.67,258.06,255.8798,257.93,304365,244.398885370207,244.768798690712,242.700888379522,244.645494250544,320892.337259245,0.0,1.0
2024-05-08,254.5,257.33,253.74,256.44,164087,241.392154021492,244.076396834383,240.671297294355,243.232235667078,172997.095408005,0.0,1.0
2024-05-09,259.58,259.78,254.88,255.61,216115,246.210512144985,246.400211283706,241.75258238506,242.444984241389,227850.270125612,0.0,1.0
2024-05-10,258.95,260.52,257.16,260.52,205079,245.612959858017,247.102098096971,243.915152566471,247.102098096971,216215.003803948,0.0,1.0
2024-05-13,260.56,261.71,258.79,260.01,253211,247.140037924715,248.230807972356,245.461200547041,246.618365293234,266960.621654101,0.0,1.0
2024-05-14,264.97,265.179,260.87,263.47,365493,251.322903933496,251.521139533458,247.434071589731,249.900160393094,385339.651477315,0.0,1.0
2024-05-15,267.84,269.23,265.22,269.23,407628,254.045086574131,255.363495588237,251.560027856896,255.363495588237,429762.625966558,0.0,1.0
2024-05-16,264.71,269.0,264.67,267.7,210602,251.076295053159,255.145341578708,251.038355225415,253.912297177027,222037.90847,0.0,1.0
2024-05-17,266.29,266.53,263.61,265.95,361766,252.574918249049,252.802557215513,250.032949790198,252.252429713225,381410.271486301,0.0,1.0
2024-05-20,263.41,265.85,262.155,265.85,361765,249.843250651478,252.157580143865,248.652888556008,252.157580143865,381409.217185256,0.0,1.0
2024-05-21,264.16,265.1275,262.67,262.9,214807,250.554622421679,251.472292005238,249.141363838213,249.359517847741,226471.24436005,0.0,1.0
2024-05-22,262.94,266.53,261.52,263.72,342827,249.397457675485,252.802557215513,248.050593790572,250.137284316494,361442.864013849,0.0,1.0
2024-05-23,257.97,263.36,257.88,262.54,211667,244.683434078288,249.795825866798,244.598069465864,249.018059398045,223160.739081867,0.0,1.0
2024-05-24,259.4,259.915,258.16,259.38,225551,246.039782920137,246.528258202342,244.863648260072,246.020813006265,237798.654776863,0.0,1.0
2024-05-28,255.33,261.565,254.9,261.18,289578,242.179405447181,248.093276096784,241.771552298932,247.728105254747,305302.38772151,0.0,1.0
2024-05-29,252.91,253.365,249.46,251.79,370723,239.884045868666,240.315611409254,236.611735725742,238.821730691833,390853.645937472,0.0,1.0
2024-05-30,255.6,255.845,254.08,255.04,197331,242.435499284453,242.667880729385,240.993785830179,241.904341696036,208046.27931498,0.0,1.0
2024-05-31,259.79,260.28,256.22,257.45,489351,246.409696240642,246.874459130506,243.023566614486,244.190216317615,515923.270185956,0.0,1.0
2024-06-03,260.63,262.98,258.43,261.6,317306,247.206432623267,249.435397503229,245.119742097344,248.12647344606,334536.047069741,0.0,1.0
2024-06-04,263.81,264.995,260.7,260.7,292791,250.222648928918,251.346616325836,247.272827321819,247.272827321819,308689.856975906,0.0,1.0
2024-06-05,268.08,268.42,260.865,263.06,247815,254.272725540595,254.59521407642,247.429329111263,249.511277158717,261271.613220639,0.0,1.0
2024-06-06,268.32,269.355,265.82,267.12,200316,254.500364507059,255.482057549937,252.129125273057,253.362169674738,211193.367931342,0.0,1.0
2024-06-07,268.07,268.93,265.35,265.35,262095,254.263240583659,255.078946880156,251.683332297064,251.683332297064,276327.032129061,0.0,1.0
2024-06-10,269.37,272.48,267.44,267.44,295340,255.496284985341,258.44610659244,253.66568829669,253.66568829669,311377.270337079,0.0,1.0
2024-06-11,265.64,269.245,265.53,267.36,266730,251.958396048208,255.377723023641,251.854061521912,253.589808641202,281213.717468035,0.0,1.0
2024-06-12,271.44,273.6599,270.14,271.75,291917,257.459671071095,259.56523666132,256.226626669414,257.753704736111,307768.397863443,0.0,1.0
2024-06-13,275.2,275.35,270.94,272.2,433347,261.026014879035,261.168289233076,256.985423224294,258.180527798232,456878.194517379,0.0,1.0
2024-06-14,278.5,279.09,272.5,274.85,414570,264.156050667919,264.715663127144,258.465076506312,260.694041386275,437081.583814056,0.0,1.0
2024-06-17,281.29,282.29,275.82,275.85,514264,266.802353653066,267.750849346668,261.614082209068,261.642537079876,542189.072095308,0.0,1.0
2024-06-18,284.59,284.77,280.53,283.07,321634,269.93238944195,270.103118666798,266.081496925929,268.490675987676,339099.061988205,0.0,1.0
2024-06-20,280.08,283.545,277.6,282.6,372104,265.654673863809,268.941211442137,263.302404543678,268.044883011684,392309.635679247,0.0,1.0
2024-06-21,278.22,281.56,276.69,281.56,911073,263.890471873711,267.058447490339,262.439273462501,267.058447490339,960545.215066751,0.0,1.0
2024-06-24,279.19,282.45,278.055,278.85,368357,264.810512696504,267.902608657644,263.733970084267,264.48802416068,388359.169667352,0.0,1.0
2024-06-25,275.62,278.49,274.47,277.73,204718,261.424383070348,264.146565710983,260.333613022707,263.425708983846,215834.401127061,0.0,1.0
2024-06-26,273.23,276.28,272.13,272.71,292103,259.157478362641,262.050390228125,258.11413309968,258.664260601968,307964.497857629,0.0,1.0
2024-06-27,273.38,274.62,270.63,273.37,422531,259.299752716681,260.475887376747,256.691389559278,259.290267759745,445474.874425397,0.0,1.0
2024-06-28,272.2,274.63,269.39,273.31,649451,260.504342247555,262.829932077318,257.815079934125,261.566648713002,678608.888722504,2.45,1.0
2024-07-01,272.82,273.42,269.12,270.23,366435,261.097702615642,261.671922326695,257.556681064151,258.618987529599,382886.542847776,0.0,1.0
2024-07-02,272.99,274.96,271.94,273.99,233533,261.260398200441,263.145752918397,260.255513706099,262.217431052195,244017.746696875,0.0,1.0
2024-07-03,269.6,273.93,269.48,272.61,176579,258.016056832993,262.16000908109,257.901212890783,260.896725716774,184506.727931332,0.0,1.0
2024-07-05,272.24,272.64,268.41,270.08,268599,260.542623561625,260.925436702327,256.877187739405,258.475432601835,280658.077209791,0.0,1.0
2024-07-08,273.1,273.845,270.7,272.7,275690,261.365671814134,262.078661288691,259.068792969923,260.982858673432,288067.436237541,0.0,1.0
2024-07-09,275.97,276.99,271.51,272.9,273606,264.112356098669,265.088529607458,259.843989579844,261.174265243783,285889.872535125,0.0,1.0
2024-07-10,276.38,277.75,273.55,277.6,180055,264.504739567888,265.815874574792,261.796336597423,265.672319647029,188138.787158586,0.0,1.0
2024-07-11,278.41,282.82,277.255,280.51,308757,266.44751625695,270.668031133187,265.342143313173,268.457285245634,322619.019225922,0.0,1.0
2024-07-12,274.33,279.41,273.99,279.41,371243,262.542822221792,267.404549108704,262.217431052195,267.404549108704,387910.403827245,0.0,1.0
2024-07-15,276.09,279.51,273.25,274.81,384378,264.227200040879,267.50025239388,261.509226741897,263.002197990634,401635.115550487,0.0,1.0
2024-07-16,278.75,279.38,276.15,277.48,352643,266.772907426546,267.375838123152,264.284622011985,265.557475704818,368475.334314321,0.0,1.0
2024-07-17,283.98,284.94,278.67,280.0,294565,271.778189241222,272.696940778906,266.696344798406,267.969198491239,307789.852208318,0.0,1.0
2024-07-18,284.14,289.075,281.965,283.19,230057,271.931314497503,276.654271620911,269.849768044937,271.022133288336,240385.687469621,0.0,1.0
2024-07-19,284.79,286.59,281.79,285.64,347860,272.553385851143,274.276044984301,269.68228729588,273.366863775134,363477.59574011,0.0,1.0
2024-07-22,290.13,290.68,284.48,284.79,465373,277.663941279512,278.190309347977,272.256705667099,272.553385851143,486266.48410959,0.0,1.0
2024-07-23,291.06,292.03,289.32,290.17,254207,278.553981831643,279.482303697845,276.88874466959,277.702222593582,265619.930950113,0.0,1.0
2024-07-24,285.96,292.37,285.39,291.22,232067,273.673114287696,279.807694867442,273.127605562196,278.707107087924,242485.928852469,0.0,1.0
2024-07-25,282.72,289.255,278.765,286.3,282557,270.572327848011,276.826537534226,266.787262919323,273.998505457292,295242.738514168,0.0,1.0
2024-07-26,286.74,287.5,282.78,284.43,234415,274.419599912064,275.146944879397,270.629749819117,272.208854024511,244939.345154424,0.0,1.0
2024-07-29,286.0,286.92,282.16,286.92,458027,273.711395601766,274.59186582538,270.036389451029,274.59186582538,478590.676548196,0.0,1.0
2024-07-30,280.8,287.56,279.965,287.11,576986,268.734824772643,275.204366850503,267.935702341428,274.773702067213,602890.484837875,0.0,1.0
2024-07-31,278.36,288.415,273.1,277.76,1436228,266.399664614362,276.022629938753,261.365671814134,265.825444903309,1500709.1944306,0.0,1.0
2024-08-01,285.69,285.83,278.01,280.3,829107,273.414715417722,273.548700016968,266.064703116248,268.256308346766,866330.762293151,0.0,1.0
2024-08-02,281.66,288.9,278.82,285.68,590042,269.557873025152,276.486790871854,266.839899726169,273.405145089204,616532.649760495,0.0,1.0
2024-08-05,272.62,281.98,272.59,280.02,514561,260.906296045292,269.864123537713,260.877585059739,267.988339148274,537662.838905383,0.0,1.0
2024-08-06,280.39,283.34,272.0,272.0,564314,268.342441303423,271.165688216099,260.312935677204,260.312935677204,589649.560060038,0.0,1.0
2024-08-07,277.43,284.005,277.03,280.05,365249,265.50962406223,271.802115062516,265.126810921529,268.017050133827,381647.295942275,0.0,1.0
2024-08-08,279.29,280.91,276.32,278.58,240617,267.289705166494,268.840098386336,264.447317596783,266.610211841748,251419.791451153,0.0,1.0
2024-08-09,282.64,283.26,277.71,279.82,270884,270.495765219871,271.089125587959,265.777593260722,267.796932577923,283045.665050492,0.0,1.0
2024-08-12,281.59,282.43,279.22,281.04,250818,269.490880725529,270.294788321002,267.222712866871,268.964512657064,262078.777693161,0.0,1.0
2024-08-13,284.46,285.76,282.6,284.1,183833,272.237565010064,273.481707717345,270.457483905801,271.893033183432,192086.405041372,0.0,1.0
2024-08-14,286.16,288.51,282.74,284.58,220506,273.864520858047,276.113548059669,270.591468505046,272.352408952275,230405.883764355,0.0,1.0
2024-08-15,285.0,286.9,283.98,285.89,321775,272.754362750011,274.572725168345,271.778189241222,273.606121988073,336221.478092549,0.0,1.0
2024-08-16,284.01,286.015,281.26,285.91,375377,271.806900226774,273.725751094542,269.17505988445,273.625262645108,392230.004760926,0.0,1.0
2024-08-19,285.41,287.29,283.71,284.36,160310,273.146746219231,274.945967980529,271.519790371248,272.141861724889,167507.311484784,0.0,1.0
2024-08-20,287.14,288.02,285.17,285.42,294045,274.802413052766,275.64460196231,272.91705833481,273.156316547748,307246.506178924,0.0,1.0
2024-08-21,289.21,289.775,286.19,287.14,230280,276.783471055898,277.324194617139,273.893231843599,274.802413052766,240618.699324534,0.0,1.0
2024-08-22,290.34,290.635,287.37,290.0,258870,277.86491817838,278.147242869648,275.022530608669,277.539527008784,270492.281979079,0.0,1.0
2024-08-23,296.09,296.28,289.07,291.58,300491,283.367857075968,283.549693317801,276.649486456652,279.051638914555,313981.907150984,0.0,1.0
2024-08-26,294.62,298.19,292.89,298.19,181304,281.961018783889,285.377626064652,280.305351950354,285.377626064652,189443.86252534,0.0,1.0
2024-08-27,295.54,295.67,292.0,292.65,325553,282.841489007503,282.965903278231,279.453592712292,280.075664065933,340169.095975335,0.0,1.0
2024-08-28,296.09,297.71,294.135,297.0,341406,283.367857075968,284.91825029581,281.496857850788,284.238756971065,356733.835598367,0.0,1.0
2024-08-29,298.05,299.71,294.53,295.63,320378,285.243641465407,286.832315999319,281.874885827231,282.927621964161,334761.758086658,0.0,1.0
2024-08-30,301.79,302.05,297.415,298.66,399985,288.822944330968,289.071772872424,284.635925604543,285.827431504977,417942.810705767,0.0,1.0
2024-09-03,302.69,304.0,299.285,300.65,270230,289.684273897547,290.937986933345,286.425577037323,287.731926879968,282362.302928908,0.0,1.0
2024-09-04,301.63,307.75,300.23,302.95,349479,288.669819074687,294.526860127425,287.329973082231,289.933102439003,365169.282704704,0.0,1.0
2024-09-05,302.01,306.89,299.98,304.04,305837,289.033491558354,293.703811874916,287.090714869293,290.976268247416,319567.922291635,0.0,1.0
2024-09-06,298.21,301.12,294.8,301.12,463167,285.396766721687,288.181732320293,282.133284697205,288.181732320293,483961.44306951,0.0,1.0
2024-09-09,300.05,301.58,297.13,298.98,604648,287.157707168916,288.6219674321,284.363171241793,286.133682017538,631794.403809193,0.0,1.0
2024-09-10,308.27,308.6,300.27,301.55,266983,295.024517210337,295.340338051416,287.368254396301,288.593256446547,278969.524933829,0.0,1.0
2024-09-11,308.26,308.26,303.17,305.32,309182,295.014946881819,295.014946881819,290.143649666389,292.201270297661,323063.10011533,0.0,1.0
2024-09-12,310.22,310.25,305.31,309.1,249158,296.890731271258,296.919442256811,292.191699969144,295.818854477293,260344.249983943,0.0,1.0
2024-09-13,314.05,314.31,309.41,311.8,372942,300.556167093477,300.804995634934,296.115534661337,298.40284317703,389685.682488669,0.0,1.0
2024-09-16,315.15,316.12,311.51,314.79,393620,301.608903230407,302.537225096609,298.125303650021,301.264371403776,411292.046326747,0.0,1.0
2024-09-17,312.14,317.73,311.35,314.45,344608,298.728234346626,304.078047987934,297.972178393741,300.938980234179,360079.59326398,0.0,1.0
2024-09-18,312.24,316.79,311.321,313.11,237404,298.823937631802,303.178437107285,297.94442444104,299.656556212828,248062.539927227,0.0,1.0
2024-09-19,312.42,316.31,309.3201,314.06,357637,298.996203545118,302.719061338442,296.029497407964,300.565737421995,373693.54598892,0.0,1.0
2024-09-20,306.21,312.97,305.76,312.51,1278135,293.053029535723,299.522571613583,292.622364752433,299.082336501776,1335518.41784421,0.0,1.0
2024-09-23,309.65,312.39,306.98,308.21,605267,296.345222545758,298.967492559565,293.789944831574,294.967095239232,632441.194563414,0.0,1.0
2024-09-24,300.23,305.45,300.02,302.0,765812,287.329973082231,292.325684568389,287.128996183363,289.023921229837,800194.056657637,0.0,1.0
2024-09-25,297.5,303.275,296.75,301.8,570210,284.717273396942,290.244138115823,283.999498758126,288.832514659486,595810.268116392,0.0,1.0
2024-09-26,294.17,298.32,292.76,297.58,474072,281.5303540006,285.50204033538,280.180937679626,284.793836025082,495356.036243619,0.0,1.0
2024-09-27,294.6,296.86,292.99,296.86,390529,281.941878126854,284.104772371819,280.401055235529,284.104772371819,408062.272140486,0.0,1.0
2024-09-30,295.42,296.06,290.1,290.1,641311,285.071375552091,285.688956218103,279.937736265864,279.937736265864,664591.789523185,2.45,1.0
2024-10-01,292.71,296.79,290.33,296.79,466774,282.456307419445,286.393384165273,280.159679317712,286.393384165273,483718.769774564,0.0,1.0
2024-10-02,293.04,293.39,289.18,290.14,301516,282.774747450358,283.112486877083,279.049964058471,279.97633505749,312461.59509173,0.0,1.0
2024-10-03,289.73,293.32,288.25,293.32,294727,279.580697443326,283.044938991738,278.152542153172,283.044938991738,305426.141686014,0.0,1.0
2024-10-04,289.88,291.24,286.28,288.9,344486,279.725442911922,281.037801827198,276.251551665603,278.779772517091,356991.486510732,0.0,1.0
2024-10-07,287.91,288.74,285.7901,288.28,278570,277.824452424353,278.625377350588,275.778812965167,278.181491246892,288682.612347947,0.0,1.0
2024-10-08,288.48,290.0,285.65,290.0,473662,278.374485205021,279.8412392868,275.643620697498,279.8412392868,490856.817065558,0.0,1.0
2024-10-09,288.19,289.5,284.9,288.81,372983,278.094643965734,279.358754391478,274.919893354514,278.692925235933,386522.980943296,0.0,1.0
2024-10-10,285.31,289.45,283.72,286.69,248070,275.315530968679,279.310505901945,273.781229001554,276.647189279767,257075.405266737,0.0,1.0
2024-10-11,288.08,288.11,284.86,287.76,312262,277.988497288763,278.017446382482,274.881294562889,277.679706955757,323597.695003031,0.0,1.0
2024-10-14,291.35,292.0,286.27,287.88,192845,281.143948504169,281.771178868088,276.241901967697,277.795503330634,199845.634412319,0.0,1.0
2024-10-15,292.62,297.1,291.96,292.93,471568,282.369460138287,286.692524800373,281.732580076462,282.668600773387,488686.800946607,0.0,1.0
2024-10-16,297.48,297.815,292.86,292.86,224946,287.059213320818,287.382478200684,282.601052888042,282.601052888042,233111.960789823,0.0,1.0
2024-10-17,294.25,298.74,293.15,297.1,291794,283.942360897037,288.275075257029,282.880894127329,286.692524800373,302386.668296861,0.0,1.0
2024-10-18,296.5,297.69,294.6,295.7,198747,286.113542925987,287.261856976853,284.280100323763,285.341567093471,205961.888058,0.0,1.0
2024-10-21,291.37,295.12,288.94,293.42,346304,281.163247899982,284.781884614898,278.818371308717,283.141435970803,358875.483313146,0.0,1.0
2024-10-22,293.4,294.88,290.91,290.91,212040,283.12213657499,284.550291865143,280.719361796286,280.719361796286,219737.44883605,0.0,1.0
2024-10-23,299.96,301.89,294.39,294.39,343064,289.452338401615,291.314730097558,284.077456667727,284.077456667727,355517.865249438,0.0,1.0
2024-10-24,301.76,302.265,299.31,301.44,337470,291.189284024775,291.67659376905,288.825108037697,290.880493691768,349720.792580182,0.0,1.0
2024-10-25,295.65,303.49,295.21,303.49,228191,285.293318603939,292.858681762589,284.868731896056,292.858681762589,236474.76036289,0.0,1.0
2024-10-28,299.67,300.43,296.46,298.18,319861,289.172497162328,289.905874203218,286.074944134361,287.734692174269,331472.552924674,0.0,1.0
2024-10-29,298.43,299.93,295.99,299.76,342507,287.97593462193,289.423389307896,285.621408332758,289.259344443486,354940.645107003,0.0,1.0
2024-10-30,294.02,298.695,292.0,298.0,470731,283.720417845189,288.23165161645,281.771178868088,287.560997611953,487819.416280149,0.0,1.0
2024-10-31,283.86,291.42,283.705,291.07,594187,273.916324772245,281.211496389514,273.766754454695,280.873756962789,615757.100129909,0.0,1.0
2024-11-01,276.97,284.605,276.463,283.23,485420,267.267682914707,274.635227266275,266.77844323085,273.308393804139,503041.654470832,0.0,1.0
2024-11-04,280.61,280.71,275.6001,275.71,361466,270.780172952651,270.876669931716,265.945770798503,266.051820978495,374587.892289058,0.0,1.0
2024-11-05,291.0,291.01,276.22,279.08,364039,280.806209077444,280.81585877535,266.543955571723,269.303769172966,377254.297004465,0.0,1.0
2024-11-06,293.76,299.48,290.56,294.23,836438,283.469525699622,288.989152902106,280.38162236956,283.923061501224,866802.2648063,0.0,1.0
2024-11-07,296.54,297.58,292.41,293.76,340625,286.152141717612,287.155710299882,282.166816482252,283.469525699622,352990.324984813,0.0,1.0
2024-11-08,304.66,305.99,298.045,298.32,441840,293.987696417643,295.271106239199,287.604421252532,287.869787944959,457879.618910207,0.0,1.0
2024-11-11,304.14,308.14,303.8,304.71,239676,293.485912126508,297.345791289084,293.157822397689,294.035944907175,248376.68735724,0.0,1.0
2024-11-12,300.81,305.55,300.73,304.05,253170,290.272562723663,294.846519531316,290.195365140411,293.39906484535,262360.544811464,0.0,1.0
2024-11-13,307.28,308.37,303.13,303.63,253725,296.51591726913,297.567734340932,292.511292637957,292.993777533279,262935.692350155,0.0,1.0
2024-11-14,302.74,306.89,302.46,305.72,250393,292.134954419606,296.139579050779,291.864762878226,295.010564395725,259482.734514267,0.0,1.0
2024-11-15,301.76,303.59,299.665,302.67,328604,291.189284024775,292.955178741653,289.167672313375,292.067406534261,340532.940187329,0.0,1.0
2024-11-18,302.54,303.32,300.13,300.63,250304,291.941960461477,292.69463689818,289.616383266025,290.098868161347,259390.503647702,0.0,1.0
2024-11-19,301.78,302.73,298.657,301.81,269694,291.208583420588,292.125304721699,288.194982764406,291.237532514307,279484.396936378,0.0,1.0
2024-11-20,300.59,300.97,297.57,299.96,244185,290.060269369721,290.426957890166,287.146060601976,289.452338401615,253049.372495901,0.0,1.0
2024-11-21,304.34,306.16,299.91,300.62,241516,293.678906084636,295.435151103609,289.404089912083,290.08921846344,250283.482800828,0.0,1.0
2024-11-22,305.53,309.14,304.63,304.63,213711,294.827220135503,298.310761079728,293.958747323923,293.958747323923,221469.109263352,0.0,1.0
2024-11-25,309.6,311.74,305.38,306.87,432939,298.754647183425,300.819682535403,294.682474666906,296.120279654966,448655.495951852,0.0,1.0
2024-11-26,309.75,311.25,308.24,310.0,284788,298.899392652021,300.346847337987,297.442288268149,299.140635099682,295126.337385027,0.0,1.0
2024-11-27,312.84,314.65,311.515,312.0,220732,301.881149305112,303.627744626178,300.602564332508,301.070574680971,228744.984703259,0.0,1.0
2024-11-29,310.46,313.7,309.66,313.31,238721,299.584521203379,302.711023325066,298.812545370863,302.334685106714,247387.019069943,0.0,1.0
2024-12-02,304.09,308.5,302.925,308.5,295214,293.437663636975,297.693180413716,292.313473830875,297.693180413716,305930.820697443,0.0,1.0
2024-12-03,301.0,305.5,300.96,305.5,322897,290.455906983885,294.798271041784,290.417308192259,294.798271041784,334618.765406594,0.0,1.0
2024-12-04,301.39,301.87,299.33,301.87,272559,290.832245202236,291.295430701745,288.844407433509,291.295430701745,282453.401798269,0.0,1.0
2024-12-05,299.67,302.305,298.89,298.96,261834,289.172497162328,291.715192560676,288.419820725626,288.487368610971,271339.064226271,0.0,1.0
2024-12-06,300.1,301.655,298.46,301.65,318988,289.587434172305,291.087962196757,288.004883715649,291.083137347804,330567.861390842,0.0,1.0
2024-12-09,301.0,301.53,296.83,299.83,421719,290.455906983885,290.967340972926,286.431982956899,289.326892328831,437028.188953454,0.0,1.0
2024-12-10,297.63,301.76,295.9,301.75,372912,287.203958789414,291.189284024775,285.5345610516,291.179634326868,386449.403510419,0.0,1.0
2024-12-11,298.04,302.0,296.82,300.13,293926,287.599596403578,291.420876774529,286.422333258993,289.616383266025,304596.063886932,0.0,1.0
2024-12-12,302.3,306.325,296.65,298.23,241808,291.710367711722,295.594371119065,286.258288394583,287.782940663801,250586.08294731,0.0,1.0
2024-12-13,299.79,303.25,298.55,301.41,213399,289.288293537206,292.627089012834,288.091730996807,290.851544598049,221145.783079439,0.0,1.0
2024-12-16,299.05,303.52,298.73,300.02,320500,288.574215892129,292.887630856308,288.265425559123,289.510236589054,332134.749820572,0.0,1.0
2024-12-17,294.1,297.37,292.71,295.0,509245,283.797615428441,286.953066643847,282.456307419445,284.66608824002,527731.546559678,0.0,1.0
2024-12-18,283.99,297.955,283.7,293.75,430649,274.041770845028,287.517573971374,273.761929605741,283.459876001715,446282.364666083,0.0,1.0
2024-12-19,279.01,287.0,278.14,283.62,448814,269.236221287621,276.946329914867,268.39669756976,273.68473202249,465106.788162153,0.0,1.0
2024-12-20,283.76,287.245,280.31,280.42,1417592,273.81982779318,277.182747513575,270.490682015458,270.596828692429,1469053.24264476,0.0,1.0
2024-12-23,284.33,284.94,281.1,282.31,386497,274.369860573847,274.95849214614,271.253008150067,272.420621596746,400527.564434951,0.0,1.0
2024-12-24,286.79,286.81,282.27,284.6,121587,276.743686258832,276.762985654645,272.38202280512,274.630402417321,126000.8356519,0.0,1.0
2024-12-26,287.71,289.2,285.715,286.18,231604,277.631458466225,279.069263454284,275.706343733889,276.155054686539,240011.65865037,0.0,1.0
2024-12-27,284.43,288.55,283.43,285.9,298667,274.466357552912,278.442033090366,273.501387762268,275.884863145159,309509.171059784,0.0,1.0
2024-12-30,282.8,283.62,278.74,282.32,249517,272.893456794162,273.68473202249,268.975679444147,272.430271294653,258574.934074819,0.0,1.0
2024-12-31,285.44,285.71,282.25,284.31,339962,275.440977041462,275.701518884936,272.362723409308,274.350561178034,352303.256843998,0.0,1.0
2025-01-02,279.52,284.615,279.08,282.4,282743,272.092531867927,277.052146385196,271.664223646612,274.896003861987,290461.200156578,2.45,1.0
2025-01-03,284.25,284.68,279.45,279.91,331220,276.69684524706,277.115419190618,272.024391923627,272.472168700456,340261.505027045,0.0,1.0
2025-01-06,272.79,284.41,272.14,281.86,371728,265.541362937364,276.852593691175,264.908634883149,274.370352863101,381875.27546855,0.0,1.0
2025-01-07,270.06,275.75,269.56,274.72,606744,262.883905109661,268.422709153481,262.397191221803,267.420078544494,623306.643940973,0.0,1.0
2025-01-08,272.64,273.1,267.955,270.39,541321,265.395348771006,265.843125547835,260.83483964178,263.205136275647,556097.754250181,0.0,1.0
2025-01-10,271.9,277.42,269.505,270.15,1105590,264.675012216977,270.048333538925,262.343652694139,262.971513609475,1135769.93340635,0.0,1.0
2025-01-13,282.95,284.22,274.0,274.57,781214,275.43138913863,276.667642413789,266.719210545979,267.274064378137,802539.253028797,0.0,1.0
2025-01-14,284.46,288.4,282.8,283.08,505838,276.901265079961,280.736570516279,275.285374972273,275.557934749473,519646.154156965,0.0,1.0
2025-01-15,282.85,291.48,281.64,289.75,499657,275.334046361059,283.734728065482,274.156198752444,282.050698013494,513296.427804173,0.0,1.0
2025-01-16,283.75,284.28,280.08,284.05,338853,276.210131359203,276.726048080332,272.637651422328,276.502159691917,348102.867468538,0.0,1.0
2025-01-17,283.41,285.205,282.62,284.6,364616,275.87916591546,277.626468772868,275.110157972644,277.037544968561,374569.135067148,0.0,1.0
2025-01-21,285.24,287.14,282.44,284.33,363545,277.660538745018,279.510051518877,274.934940973016,276.774719469118,373468.899357095,0.0,1.0
2025-01-22,279.9,282.99,278.61,282.03,426719,272.462434422699,275.470326249659,271.206712592026,274.535835584972,438367.396786533,0.0,1.0
2025-01-23,277.63,280.225,274.45,279.66,461073,270.252753371825,272.778798449806,267.157253045051,272.228811756527,473659.177909953,0.0,1.0
2025-01-24,277.93,278.44,274.45,276.33,411064,270.54478170454,271.041229870155,267.157253045051,268.987297263396,422285.053144246,0.0,1.0
2025-01-27,283.09,286.72,278.27,279.0,431781,275.567669027231,279.101211853077,270.875747148283,271.586349424555,443567.577145348,0.0,1.0
2025-01-28,281.2,286.31,280.29,282.36,271051,273.727890531129,278.702106465034,272.842071255228,274.857066750958,278450.036830763,0.0,1.0
2025-01-29,276.62,282.65,275.76,281.27,282949,269.269591318353,275.139360805916,268.432443431238,273.796030475429,290672.823458418,0.0,1.0
2025-01-30,281.16,283.41,278.84,279.75,290348,273.6889534201,275.87916591546,271.430600980441,272.316420256342,298273.798265782,0.0,1.0
2025-01-31,284.57,284.69,278.27,280.8,534526,277.008342135289,277.125153468375,270.875747148283,273.338519420843,549117.267182194,0.0,1.0
2025-02-03,284.39,287.39,280.33,281.12,406996,276.83312513566,279.753408462806,272.881008366257,273.650016309072,418106.00658169,0.0,1.0
2025-02-04,287.14,287.96,281.11,284.02,530862,279.510051518877,280.308262294964,273.640282031314,276.472956858646,545353.248842664,0.0,1.0
2025-02-05,295.79,297.26,282.865,283.0,790919,287.930201778814,289.361140609116,275.348647777695,275.480060527416,812509.176059674,0.0,1.0
2025-02-06,298.07,300.34,295.5,296.68,683882,290.149617107445,292.359298158319,287.647907723857,288.796552499201,702550.324801961,0.0,1.0
2025-02-07,292.14,299.66,291.55,298.05,444466,284.377190397454,291.697367270832,283.802868009782,290.130148551931,456598.846969839,0.0,1.0
2025-02-10,291.21,292.695,286.82,292.08,422750,283.471902566038,284.917442812976,279.198554630649,284.318784730911,434290.05268457,0.0,1.0
2025-02-11,291.59,291.62,287.715,287.93,460758,283.84180512081,283.871007954082,280.069772489914,280.279059461692,473335.579171702,0.0,1.0
2025-02-12,290.42,294.045,285.85,285.85,356728,282.702894623223,286.231570310191,278.254329688205,278.254329688205,366465.811742309,0.0,1.0
2025-02-13,291.62,292.4299,289.67,291.21,422323,283.871007954082,284.659387109633,281.972823791437,283.471902566038,433851.396617162,0.0,1.0
2025-02-14,288.37,293.79,287.68,291.86,441879,280.707367683007,285.983346227384,280.035702517764,284.104630620253,453941.228125854,0.0,1.0
2025-02-18,290.78,292.02,287.37,288.08,595030,283.053328622481,284.260379064368,279.733939907292,280.42507362805,611272.88006836,0.0,1.0
2025-02-19,291.2,292.905,288.04,288.04,594142,283.462168288281,285.121862645876,280.386136517021,280.386136517021,610360.639815768,0.0,1.0
2025-02-20,294.41,295.28,289.915,290.63,492882,286.586871448327,287.4337536132,282.211313596487,282.907314456124,506336.486687821,0.0,1.0
2025-02-21,294.74,296.39,291.66,295.23,456279,286.908102614313,288.514258444243,283.90994506511,287.385082224414,468734.313303047,0.0,1.0
2025-02-24,298.47,301.46,292.2,295.53,591884,290.538988217731,293.44953726712,284.435596063997,287.677110557128,608041.001876177,0.0,1.0
2025-02-25,301.24,303.03,299.56,299.56,357170,293.235383156462,294.977818874993,291.600024493261,291.600024493261,366919.877273443,0.0,1.0
2025-02-26,301.55,305.0,300.52,301.3,308465,293.537145766934,296.895471593152,292.534515157947,293.293788823005,316885.348554337,0.0,1.0
2025-02-27,303.91,305.78,300.96,300.96,297602,295.834435317622,297.65474525821,292.962823379262,292.962823379262,305725.814923793,0.0,1.0
2025-02-28,311.57,312.1,306.385,306.79,884944,303.290892079601,303.80680880073,298.243669062517,298.637907311682,909100.831183663,0.0,1.0
2025-03-03,313.85,315.7,311.1682,311.64,468302,305.510307408232,307.311148793305,302.899768799319,303.359032023901,481085.512128419,0.0,1.0
2025-03-04,307.59,316.29,307.22,314.09,392729,299.416649532254,307.885471180977,299.05648125524,305.743930074403,403449.55198287,0.0,1.0
2025-03-05,308.22,308.66,303.0,303.95,275846,300.029909030955,300.45821725227,294.948616041721,295.873372428651,283375.928735252,0.0,1.0
2025-03-06,301.44,305.34,298.1,305.34,398063,293.430068711605,297.226437036895,290.178819940717,297.226437036895,408929.157283922,0.0,1.0
2025-03-07,301.74,306.75,299.52,302.24,554556,293.72209704432,298.598970200653,291.561087382232,294.208810932178,569694.037744634,0.0,1.0
2025-03-10,299.12,304.57,298.26,300.87,483321,291.171716271946,296.476897649594,290.334568384831,292.875214879448,496514.494508714,0.0,1.0
2025-03-11,295.54,300.8,291.7,300.8,487356,287.686844834886,292.807074935148,283.948882176139,292.807074935148,500659.640251072,0.0,1.0
2025-03-12,292.88,295.72,291.03,294.64,350572,285.097526951483,287.862061834514,283.29668556641,286.810759836742,360141.767829059,0.0,1.0
2025-03-13,288.62,294.24,287.22,292.98,332698,280.950724626936,286.421388726456,279.587925740935,285.194869729054,341779.85085287,0.0,1.0
2025-03-14,295.01,295.8,289.08,290.34,578985,287.170928113756,287.939936056571,281.398501403765,282.625020401166,594789.890369192,0.0,1.0
2025-03-17,300.29,301.97,294.59,294.59,403812,292.310626769533,293.945985432735,286.762088447956,286.762088447956,414835.091081399,0.0,1.0
2025-03-18,298.9,302.67,295.2503,300.59,435971,290.957562161289,294.627384875735,287.404842808261,292.602655102248,447871.954012878,0.0,1.0
2025-03-19,299.25,301.68,296.235,298.77,354624,291.298261882789,293.663691377777,288.363377139008,290.831016550446,364304.377630308,0.0,1.0
2025-03-20,302.08,303.51,297.335,300.45,445325,294.053062488063,295.445064207336,289.434147692294,292.466375213647,457481.295592563,0.0,1.0
2025-03-21,300.06,303.51,295.85,301.3,849599,292.086738381118,295.445064207336,287.988607445357,293.293788823005,872790.998156731,0.0,1.0
2025-03-24,305.22,305.51,299.43,301.25,454640,297.109625703809,297.391919758767,291.473478882418,293.24511743422,467050.572566559,0.0,1.0
2025-03-25,303.01,308.22,300.12,305.16,376238,294.958350319478,300.029909030955,292.145144047661,297.051220037266,386508.387562241,0.0,1.0
2025-03-26,306.23,307.27,302.54,304.09,574732,298.092787757282,299.105152644025,294.500839264892,296.009652317251,590420.79375401,0.0,1.0
2025-03-27,304.8,310.1,304.3,306.96,287599,296.700786038009,301.8599532493,296.214072150151,298.803390033554,295449.757213553,0.0,1.0
2025-03-28,306.0,306.84,303.27,306.84,288731,297.868899368867,298.686578700468,295.211441541164,298.686578700468,296612.658076093,0.0,1.0
2025-03-31,306.57,309.07,302.8,304.73,568094,300.925462584613,303.379432824563,297.224875462768,299.11934048801,578749.887377942,2.57,1.0
2025-04-01,305.51,308.15,301.705,306.99,411415,299.884979202874,302.476371776261,296.15003649767,301.337729584925,419132.018496228,0.0,1.0
2025-04-02,307.2,308.52,302.4303,304.13,516037,301.54386308508,302.839559371774,296.861982343684,298.530387630422,525716.440646885,0.0,1.0
2025-04-03,294.35,307.0,292.59,305.37,627200,288.930456051736,301.347545465884,287.202861002811,299.747556869437,638964.554041138,0.0,1.0
2025-04-04,271.03,289.91,270.93,288.38,686909,266.039821653481,284.572204905585,265.941662843883,283.070375118735,699793.531332658,0.0,1.0
2025-04-07,262.39,276.7,256.18,268.13,708843,257.558900504213,271.605426157688,251.463238428177,263.193216175139,722138.953093402,0.0,1.0
2025-04-08,254.65,270.27,251.68,270.27,563007,249.961408641327,265.293814700536,247.046091996266,265.293814700536,573567.469191707,0.0,1.0
2025-04-09,271.95,273.135,243.85,249.0,892648,266.942882701783,268.106064595519,239.360257204742,244.41543589904,909391.631434489,0.0,1.0
2025-04-10,262.85,274.035,258.63,269.25,737038,258.010431028364,268.989493881901,253.868129263328,264.292594842636,750862.814064686,0.0,1.0
2025-04-11,263.48,266.045,254.775,259.96,552261,258.628831528831,261.14660499502,250.084107153325,255.173641430981,562619.903665996,0.0,1.0
2025-04-14,272.66,273.33,264.56,265.48,596782,267.639810249928,268.297474274235,259.68894667249,260.592007720792,607975.995678856,0.0,1.0
2025-04-15,273.39,277.79,273.025,274.03,697507,268.356369559994,272.675357182306,267.998089904961,268.984585941421,710590.320783755,0.0,1.0
2025-04-16,271.9,278.5,271.235,272.33,615790,266.893803296984,273.372284730452,266.241047213157,267.315886178255,627340.533694182,0.0,1.0
2025-04-17,275.29,279.05,273.01,273.01,361682,270.221386942356,273.912158183241,267.983366083521,267.983366083521,368466.163639519,0.0,1.0
2025-04-21,270.89,274.72,267.22,272.3,253560,265.902399320044,269.661881727647,262.299971007797,267.286438535376,258316.091075686,0.0,1.0
2025-04-22,276.37,277.595,272.6,275.84,403131,271.281502086015,272.48394750359,267.58091496417,270.761260395145,410692.63334687,0.0,1.0
2025-04-23,277.09,284.6,274.13,279.88,368921,271.98824551512,279.359972115931,269.082744751019,274.726876302905,375840.947451228,0.0,1.0
2025-04-24,276.6,280.16,274.88,278.28,360883,271.50726734809,275.001720969779,269.818935823004,273.156335349336,367652.176588054,0.0,1.0
2025-04-25,275.5,277.025,273.415,276.28,241805,270.427520442512,271.924442288881,268.380909262393,271.193159157376,246340.59947372,0.0,1.0
2025-04-28,277.57,278.25,274.83,275.15,510551,272.459407801191,273.126887706457,269.769856418205,270.083964608919,520127.538313546,0.0,1.0
2025-04-29,275.16,277.085,273.24,276.38,437614,270.093780489879,271.98333757464,268.209131345597,271.291317966974,445822.439974741,0.0,1.0
2025-04-30,279.15,279.26,269.65,275.39,731060,274.010316992839,274.118291683397,264.685230081028,270.319545751954,744772.683158982,0.0,1.0
2025-05-01,284.47,286.635,276.375,279.19,412394,279.232365663453,281.35750389125,271.286410026494,274.049580516678,420129.381854657,0.0,1.0
2025-05-02,292.82,293.85,288.01,288.01,413258,287.428626264887,288.439662003746,282.707187523223,282.707187523223,421009.58812808,0.0,1.0
2025-05-05,288.31,293.29,286.43,291.26,653304,283.001663952017,287.889972669998,281.156278331574,285.897348835158,665558.193579863,0.0,1.0
2025-05-06,286.23,287.7299,283.72,287.3,213141,280.959960712378,282.432244697539,278.496174591468,282.010259975077,217138.94134707,0.0,1.0
2025-05-07,284.94,288.52,284.65,286.88,608883,279.693712068564,283.207797452172,279.40905152073,281.597992974765,620303.977293095,0.0,1.0
2025-05-08,281.65,286.58,281.43,286.03,438298,276.464287232789,281.303516545971,276.248337851674,280.763643093182,446519.269941203,0.0,1.0
2025-05-09,282.69,283.44,275.88,281.56,214022,277.485138852609,278.221329924594,270.800523918984,276.375944304151,218036.466493929,0.0,1.0
2025-05-12,286.3,287.69,284.25,285.42,238942,281.028671879097,282.393079332509,279.016416282338,280.164874354634,243423.897435742,0.0,1.0
2025-05-13,280.8,286.25,278.33,286.25,380793,275.629937351206,280.979592474298,273.205414754136,280.979592474298,387935.633652721,0.0,1.0
2025-05-14,278.64,280.46,275.5,280.46,447709,273.509707063889,275.296197398573,270.427520442512,275.296197398573,456106.794523603,0.0,1.0
2025-05-15,285.43,285.44,277.83,279.72,379238,280.174690235594,280.184506116554,272.714620706145,274.569822207548,386351.46611201,0.0,1.0
2025-05-16,288.71,288.91,283.21,286.25,422440,283.394299190409,283.590616809605,277.995564662518,280.979592474298,430363.817297732,0.0,1.0
2025-05-19,286.49,288.07,284.86,285.42,189542,281.215173617333,282.766082808981,279.615185020885,280.164874354634,193097.288746915,0.0,1.0
2025-05-20,287.5,289.12,282.37,284.29,484909,282.206577594273,283.796750309761,277.171030661895,279.055679806177,494004.564629358,0.0,1.0
2025-05-21,277.83,286.52,277.42,286.52,693384,272.714620706145,281.244621260212,272.312169586794,281.244621260212,706389.984597035,0.0,1.0
2025-05-22,273.76,278.64,273.0,278.64,242998,268.719557155507,273.509707063889,267.973550202562,273.509707063889,247555.976885982,0.0,1.0
2025-05-23,269.47,272.99,269.1,272.87,411902,264.508544223752,267.963734321602,264.145356628239,267.845943750084,419628.15328229,0.0,1.0
2025-05-27,274.6,275.81,269.43,272.34,394898,269.54409115613,270.731812752266,264.469280699913,267.325702059215,402305.20481782,0.0,1.0
2025-05-28,278.17,278.57,273.795,275.44,479591,273.048360658779,273.440995897171,268.753912738866,270.368625156753,488586.813515852,0.0,1.0
2025-05-29,282.08,283.24,277.66,278.66,416016,276.886370114061,278.025012305398,272.547750729829,273.529338825809,423819.320653663,0.0,1.0
2025-05-30,283.9,284.75,278.11,279.8,820599,278.672860448745,279.507210330328,272.98946537302,274.648349255226,835991.18954337,0.0,1.0
2025-06-02,284.66,285.0,277.22,281.56,412823,279.418867401689,279.752607354323,272.115851967598,276.375944304151,420566.428719586,0.0,1.0
2025-06-03,280.83,283.51,277.785,283.16,609337,275.659384994086,278.290041091312,272.670449241826,277.946485257719,620766.493089547,0.0,1.0
2025-06-04,282.76,284.27,278.22,279.38,562754,277.553850019327,279.036048044257,273.097440063578,274.236082254915,573309.723604697,0.0,1.0
2025-06-05,278.14,284.26,277.74,282.21,676800,273.018913015899,279.026232163297,272.626277777507,277.013976566538,689494.914182146,0.0,1.0
2025-06-06,279.09,282.572,276.315,279.19,344969,273.95142170708,277.369311457283,271.227514740736,274.049580516678,351439.673537974,0.0,1.0
2025-06-09,283.72,285.595,276.975,278.45,399113,278.496174591468,280.336652271431,271.875362884083,273.323205325653,406599.266672545,0.0,1.0
2025-06-10,287.87,288.16,284.54,285.23,655918,282.569765189785,282.85442573762,279.301076830172,279.978372616398,668221.225059877,0.0,1.0
2025-06-11,286.19,289.06,284.77,288.17,648754,280.920697188539,283.737855024002,279.526842092247,282.86424161858,660922.848042735,0.0,1.0
2025-06-12,289.75,289.82,284.65,286.36,574918,284.415150810228,284.483861976947,279.40905152073,281.087567164856,585701.886926375,0.0,1.0
2025-06-13,284.46,290.0,281.58,286.67,438329,279.222549782493,284.660547834223,276.395576066071,281.391859474609,446550.851416291,0.0,1.0
2025-06-16,285.15,287.1662,283.765,286.91,267721,279.89984556872,281.878923487835,278.540346055787,281.627440617645,272742.712647396,0.0,1.0
2025-06-17,283.54,285.96,282.027,285.14,334195,278.319488734192,280.694931926463,276.834345944974,279.89002968776,340463.582808956,0.0,1.0
2025-06-18,284.01,286.33,282.86,284.12,327786,278.780835139302,281.058119521976,277.652008828925,278.88880982986,333934.367523802,0.0,1.0
2025-06-20,284.34,287.2,281.69,284.89,607549,279.104759210976,281.912101165479,276.503550756629,279.644632663765,618944.955107044,0.0,1.0
2025-06-23,285.8,288.165,281.43,284.3,299340,280.537877831107,282.8593336781,276.248337851674,279.065495687137,304954.798480028,0.0,1.0
2025-06-24,286.03,289.07,284.21,289.07,487081,280.763643093182,283.747670904962,278.977152758498,283.747670904962,496217.30540005,0.0,1.0
2025-06-25,281.9,286.13,278.035,282.84,666167,276.709684256784,280.86180190278,272.915846265821,277.632377067006,678662.468226917,0.0,1.0
2025-06-26,287.72,288.29,280.2,283.68,603044,282.422526975388,282.982032190097,275.040984493618,278.456911067629,614355.453646658,0.0,1.0
2025-06-27,285.41,291.02,283.59,289.11,579734,280.155058473675,285.661767692123,278.368568138991,283.786934428801,590608.221894904,0.0,1.0
2025-06-30,283.4,283.62,277.3743,282.5,559515,280.704747807423,280.922655515672,274.736354727454,279.81330718277,564887.313943063,2.57,1.0
2025-07-01,284.77,287.365,276.875,283.33,677329,282.061718536062,284.632039003812,274.241803278689,280.635413536617,683832.532578644,0.0,1.0
2025-07-02,283.4,284.75,278.4,283.76,433397,280.704747807423,282.041908744403,275.752299892684,281.061324057285,437558.362512143,0.0,1.0
2025-07-03,284.2,285.865,277.69,282.91,194453,281.497139473782,283.14630462939,275.049052288791,280.219407911779,196320.08589255,0.0,1.0
2025-07-07,283.59,287.85,281.585,284.47,293673,280.892940828183,285.112426451541,278.907009214373,281.764571661178,296492.769894643,0.0,1.0
2025-07-08,285.98,287.242605,280.7101,281.66,393858,283.260210931429,284.510808031307,278.040429878252,278.981295933094,397639.719569603,0.0,1.0
2025-07-09,284.78,287.605,284.42,285.9,468134,282.071623431891,284.869756503719,281.71504718203,283.180971764793,472628.897930211,0.0,1.0
2025-07-10,286.76,288.955,281.42,285.01,374542,284.032792806128,286.206917440699,278.743578433187,282.299436035969,378138.252484495,0.0,1.0
2025-07-11,286.63,287.16,282.15,284.355,528926,283.904029160345,284.428988639307,279.466635828738,281.650665359139,534004.606515729,0.0,1.0
2025-07-14,284.54,288.96,284.33,286.61,404498,281.833905931984,286.211869888613,281.625903119565,283.884219368686,408381.882014496,0.0,1.0
2025-07-15,280.43,285.4,278.56,284.26,402447,277.762993746068,282.685726973319,275.910778225956,281.556568848758,406311.188859001,0.0,1.0
2025-07-16,286.08,286.31,278.62,281.06,360410,283.359259889724,283.587072493802,275.970207600933,278.387002183325,363870.560786071,0.0,1.0
2025-07-17,287.02,288.57,285.7101,286.3,276030,284.290320097695,285.825578951264,282.992877792991,283.577167597972,278680.366509751,0.0,1.0
2025-07-18,287.37,289.29,285.9047,287.45,301097,284.636991451726,286.538731450986,283.185627065833,284.716230618362,303988.053164463,0.0,1.0
2025-07-21,285.0,290.0,284.71,288.59,327703,282.28953114014,287.241979054879,282.002289161085,285.845388742923,330849.516887095,0.0,1.0
2025-07-22,292.06,292.72,285.66,285.66,354643,289.282387595752,289.936110720497,282.943254264885,282.943254264885,358048.187588732,0.0,1.0
2025-07-23,292.58,294.09,290.55,292.81,379001,289.797442178885,291.293081449136,287.786748325501,290.025254782963,382640.066614361,0.0,1.0
2025-07-24,287.41,291.96,287.33,291.68,328096,284.676611035044,289.183338637457,284.597371868408,288.906001554232,331246.290368378,0.0,1.0
2025-07-25,287.06,287.75,284.76,287.6,310194,284.329939681012,285.013377493246,282.051813640232,284.864804055804,313172.4001345,0.0,1.0
2025-07-28,283.16,289.89,283.085,286.05,365064,280.467030307516,287.133025200755,280.392743588795,283.329545202235,368569.247253979,0.0,1.0
2025-07-29,290.67,291.47,282.5,283.07,657570,287.905607075454,288.697998741813,279.81330718277,280.37788624505,663883.811925578,0.0,1.0
2025-07-30,268.46,285.28,266.98,284.86,2675568,265.906833438182,282.566868223365,264.440908855419,282.150862598527,2701258.09101099,0.0,1.0
2025-07-31,260.18,267.06,258.8,265.05,1256368,257.705579691374,264.520148022055,256.338704066906,262.52926396033,1268431.31076739,0.0,1.0
2025-08-01,256.72,264.22,253.22,264.22,830760,254.278485734374,261.707157606483,250.811772194057,261.707157606483,838736.736157814,0.0,1.0
2025-08-04,254.55,258.64,254.37,255.54,723537,252.129123339378,256.180225733634,251.950835214447,253.109708026496,730484.209482178,0.0,1.0
2025-08-05,257.36,260.915,254.81,255.45,761267,254.912399067461,258.433589534841,252.386650630944,253.020563964031,768576.48288874,0.0,1.0
2025-08-06,254.52,258.81,253.25,257.69,889295,252.099408651889,256.348608962735,250.841486881545,255.239260629834,897833.773630726,0.0,1.0
2025-08-07,257.02,258.535,254.31,255.72,581443,254.575632609259,256.076224327425,251.89140583947,253.287996151427,587025.860756183,0.0,1.0
2025-08-08,254.59,258.16,253.96,258.16,367413,252.168742922695,255.704790733819,251.544734485438,255.704790733819,370940.801726071,0.0,1.0
2025-08-11,252.08,256.0,251.14,253.29,437271,249.682614069496,253.565333234652,248.751553861525,250.881106464863,441469.559627887,0.0,1.0
2025-08-12,253.99,254.295,250.81,252.98,382793,251.574449172927,251.876548495726,248.424692299153,250.574054694149,386468.476387955,0.0,1.0
2025-08-13,258.73,259.23,253.31,255.2,382531,256.2693697961,256.764614587574,250.900916256522,252.772941568294,386203.960733766,0.0,1.0
2025-08-14,256.2,258.28,253.5,255.59,370208,253.763431151242,255.823649483773,251.089109277282,253.159232505643,373762.638571321,0.0,1.0
2025-08-15,259.38,259.59,255.2429,255.89,378401,256.913188025016,257.121190837435,252.815433571402,253.456379380528,382034.305574236,0.0,1.0
2025-08-18,256.46,259.91,256.46,259.43,508302,254.020958442808,257.438147503978,254.020958442808,256.962712504163,513182.580363147,0.0,1.0
2025-08-19,262.36,262.67,256.975,258.27,680641,259.8648469822,260.171898752914,254.531060578026,255.813744587944,687176.333520138,0.0,1.0
2025-08-20,262.04,266.81,262.04,262.36,612661,259.547890315657,264.272525626318,259.547890315657,259.8648469822,618543.607673915,0.0,1.0
2025-08-21,262.76,263.24,260.07,260.1,359693,260.261042815379,260.736477815194,257.59662583725,257.626340524738,363146.676343122,0.0,1.0
2025-08-22,266.75,268.7,264.23,264.23,394420,264.213096251341,266.14455093809,261.717062502313,261.717062502313,398207.115743855,0.0,1.0
2025-08-25,265.46,266.67,263.29,265.75,274796,262.935364689339,264.133857084706,260.786002294342,263.222606668394,277434.517970559,0.0,1.0
2025-08-26,264.77,267.08,264.4,266.29,364915,262.251926877105,264.539957813714,261.885445731414,263.757471043185,368418.816595681,0.0,1.0
2025-08-27,267.62,268.08,264.15,264.15,351619,265.074822188506,265.530447396662,261.637823335677,261.637823335677,354995.151946499,0.0,1.0
2025-08-28,267.91,268.23,264.79,266.27,322311,265.362064167561,265.679020834104,262.271736668764,263.737661251526,325405.744339834,0.0,1.0
2025-08-29,270.21,270.68,267.37,267.37,388675,267.640190208341,268.105720312327,264.827199792769,264.827199792769,392406.953784652,0.0,1.0
2025-09-02,260.6,268.355,260.24,268.26,384156,258.121585316212,265.802832031973,257.765009066351,265.708735521593,387844.563550774,0.0,1.0
2025-09-03,261.51,262.185,259.5,259.5,363634,259.022930836695,259.691511305184,257.032046774969,257.032046774969,367125.516775013,0.0,1.0
2025-09-04,264.5,264.56,258.82,263.25,435810,261.984494689709,262.043924064686,256.358513858565,260.746382711024,439994.53149518,0.0,1.0
2025-09-05,268.12,269.885,264.75,265.89,418315,265.57006697998,267.318281093883,262.232117085446,263.361275210006,422331.549166853,0.0,1.0
2025-09-08,265.71,266.59,264.16,265.28,319123,263.182987085076,264.05461791807,261.647728231507,262.757076564408,322187.1340133,0.0,1.0
2025-09-09,268.86,269.14,265.06,265.19,256432,266.303029271361,266.580366354587,262.53916885616,262.667932501943,258894.191735785,0.0,1.0
2025-09-10,263.64,270.365,263.475,268.62,276006,261.132673648374,267.793716093698,260.969242867187,266.065311771454,278656.136068146,0.0,1.0
2025-09-11,268.81,269.52,263.0,263.53,288054,266.253504792214,266.956752396107,260.498760315287,261.023719794249,290819.817753867,0.0,1.0
2025-09-12,267.09,270.13,266.03,269.38,259285,264.549862709544,267.560951041705,263.499943751619,266.818083854494,261774.585481581,0.0,1.0
2025-09-15,264.63,267.285,264.33,267.1,740539,262.113258335492,264.743008178219,261.816111460608,264.559767605373,747649.458155869,0.0,1.0
2025-09-16,265.55,266.89,264.0,265.38,496676,263.024508751804,264.351764792954,261.489249898235,262.856125522703,501444.950608982,0.0,1.0
2025-09-17,266.23,270.84,265.28,265.63,379292,263.698041668209,268.264198645598,262.757076564408,263.10374791844,382933.860718822,0.0,1.0
2025-09-18,268.63,269.605,265.35,266.53,385045,266.075216667283,267.040944010658,262.826410835214,263.995188543093,388742.099491893,0.0,1.0
2025-09-19,267.55,269.92,267.16,268.08,858674,265.0054879177,267.352948229286,264.61919698035,265.530447396662,866918.758947918,0.0,1.0
2025-09-22,266.39,267.22,264.1475,266.79,366150,263.85652000148,264.678626355327,261.63534711172,264.252715834659,369665.674736606,0.0,1.0
2025-09-23,267.84,268.64,266.0,267.52,263324,265.292729896755,266.085121563113,263.470229064131,264.975773230211,265852.366883359,0.0,1.0
2025-09-24,264.59,269.0,264.23,268.73,286711,262.073638752174,266.441697812974,261.717062502313,266.174265625578,289463.922625719,0.0,1.0
2025-09-25,263.66,265.465,263.2,264.46,430945,261.152483440033,262.940317137253,260.696858231877,261.944875106391,435082.819061495,0.0,1.0
2025-09-26,267.8,268.04,263.67,264.54,321332,265.253110313437,265.490827813344,261.162388335862,262.024114273027,324417.344242696,0.0,1.0
2025-09-29,266.22,268.53,264.795,264.82,446025,263.688136772379,265.976167708989,262.276689116678,262.301451356252,450307.613203318,0.0,1.0
2025-09-30,267.66,268.22,262.33,262.49,358856,267.66,268.22,262.33,262.49,358856,2.57,1.0
2025-10-01,266.59,270.49,265.37,268.66,381172,266.59,270.49,265.37,268.66,381172,0.0,1.0
2025-10-02,263.88,267.66,263.35,265.86,403876,263.88,267.66,263.35,265.86,403876,0.0,1.0
2025-10-03,264.47,267.33,264.25,264.66,311276,264.47,267.33,264.25,264.66,311276,0.0,1.0
2025-10-06,261.34,264.665,260.42,264.47,357421,261.34,264.665,260.42,264.47,357421,0.0,1.0
2025-10-07,262.08,264.67,260.245,261.5,243324,262.08,264.67,260.245,261.5,243324,0.0,1.0
2025-10-08,262.11,263.335,260.4,260.97,241876,262.11,263.335,260.4,260.97,241876,0.0,1.0
2025-10-09,259.05,263.41,258.32,263.18,304500,259.05,263.41,258.32,263.18,304500,0.0,1.0
2025-10-10,255.86,260.09,254.56,259.22,507278,255.86,260.09,254.56,259.22,507278,0.0,1.0
2025-10-13,257.58,258.82,255.86,255.86,363228,257.58,258.82,255.86,255.86,363228,0.0,1.0
2025-10-14,259.37,259.4583,255.715,257.33,525204,259.37,259.4583,255.715,257.33,525204,0.0,1.0
2025-10-15,257.15,263.0599,255.43,259.69,739134,257.15,263.0599,255.43,259.69,739134,0.0,1.0
2025-10-16,257.6,258.69,254.42,257.56,610622,257.6,258.69,254.42,257.56,610622,0.0,1.0
2025-10-17,259.62,260.12,256.2012,258.08,522637,259.62,260.12,256.2012,258.08,522637,0.0,1.0
2025-10-20,260.8,261.805,258.8,260.41,377080,260.8,261.805,258.8,260.41,377080,0.0,1.0
2025-10-21,261.98,263.875,260.68,261.29,472150,261.98,263.875,260.68,261.29,472150,0.0,1.0
2025-10-22,264.22,265.0,261.01,262.46,703298,264.22,265.0,261.01,262.46,703298,0.0,1.0
2025-10-23,263.76,266.58,260.61,265.61,388835,263.76,266.58,260.61,265.61,388835,0.0,1.0
2025-10-24,264.66,265.88,263.76,264.39,306320,264.66,265.88,263.76,264.39,306320,0.0,1.0
2025-10-27,262.32,264.62,261.6549,264.62,434114,262.32,264.62,261.6549,264.62,434114,0.0,1.0
2025-10-28,256.15,262.86,255.75,261.02,510127,256.15,262.86,255.75,261.02,510127,0.0,1.0
2025-10-29,247.18,254.74,246.62,253.87,859186,247.18,254.74,246.62,253.87,859186,0.0,1.0
2025-10-30,249.82,255.4,243.25,250.16,1097303,249.82,255.4,243.25,250.16,1097303,0.0,1.0
2025-10-31,251.77,257.17,248.17,249.51,861218,251.77,257.17,248.17,249.51,861218,0.0,1.0
2025-11-03,254.32,254.65,247.4,248.28,620016,254.32,254.65,247.4,248.28,620016,0.0,1.0
2025-11-04,256.56,256.85,252.045,253.84,563784,256.56,256.85,252.045,253.84,563784,0.0,1.0
2025-11-05,260.36,261.51,255.94,257.0,549948,260.36,261.51,255.94,257.0,549948,0.0,1.0
2025-11-06,256.26,260.58,256.14,259.98,431268,256.26,260.58,256.14,259.98,431268,0.0,1.0
2025-11-07,260.42,260.42,256.145,256.97,644701,260.42,260.42,256.145,256.97,644701,0.0,1.0
2025-11-10,260.15,261.51,256.01,259.21,451188,260.15,261.51,256.01,259.21,451188,0.0,1.0
2025-11-11,261.71,263.1306,259.41,261.09,328623,261.71,263.1306,259.41,261.09,328623,0.0,1.0
2025-11-12,254.97,262.12,253.94,260.1,911798,254.97,262.12,253.94,260.1,911798,0.0,1.0
2025-11-13,253.61,255.91,252.02,252.45,524411,253.61,255.91,252.02,252.45,524411,0.0,1.0
2025-11-14,254.59,256.97,252.33,253.85,398240,254.59,256.97,252.33,253.85,398240,0.0,1.0
2025-11-17,252.29,255.82,251.655,255.74,385944,252.29,255.82,251.655,255.74,385944,0.0,1.0
2025-11-18,253.58,255.05,251.14,253.05,310961,253.58,255.05,251.14,253.05,310961,0.0,1.0
2025-11-19,254.63,255.94,251.45,254.41,251995,254.63,255.94,251.45,254.41,251995,0.0,1.0
2025-11-20,255.73,258.61,254.98,257.12,457375,255.73,258.61,254.98,257.12,457375,0.0,1.0
2025-11-21,261.2,262.17,256.1,256.1,392201,261.2,262.17,256.1,256.1,392201,0.0,1.0
2025-11-24,260.25,262.1,259.1,260.76,492045,260.25,262.1,259.1,260.76,492045,0.0,1.0
2025-11-25,261.16,263.5919,259.75,260.16,383686,261.16,263.5919,259.75,260.16,383686,0.0,1.0
2025-11-26,262.12,263.7726,259.65,259.65,264436,262.12,263.7726,259.65,259.65,264436,0.0,1.0