date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-06-28,20.0,20.5,18.37,18.5,1744467,3.46755014881096,3.55423890253124,3.18494481168287,3.20748388765014,10061668.4698745,0.0,1.0
1996-07-01,20.12,20.25,19.75,19.75,147467,3.48835544970383,3.5108945256711,3.42420577195083,3.42420577195083,850554.389533873,0.0,1.0
1996-07-02,20.5,20.75,19.88,19.88,297800,3.55423890253124,3.59758327939137,3.4467448479181,3.4467448479181,1717639.18166903,0.0,1.0
1996-07-03,20.25,20.62,19.88,20.62,146800,3.5108945256711,3.5750442034241,3.4467448479181,3.5750442034241,846707.293045716,0.0,1.0
1996-07-05,19.88,19.88,19.38,19.88,111667,3.4467448479181,3.4467448479181,3.36005609419782,3.4467448479181,644068.551039073,0.0,1.0
1996-07-08,18.63,20.0,18.5,20.0,129867,3.23002296361741,3.46755014881096,3.20748388765014,3.46755014881096,749041.798542017,0.0,1.0
1996-07-09,18.5,19.0,18.5,18.75,53000,3.20748388765014,3.29417264137041,3.20748388765014,3.25082826451028,305691.325145933,0.0,1.0
1996-07-10,17.75,18.63,17.75,18.5,115600,3.07745075706973,3.23002296361741,3.07745075706973,3.20748388765014,666753.154469242,0.0,1.0
1996-07-11,17.25,17.5,16.62,17.5,42800,2.99076200334946,3.03410638020959,2.88153417366191,3.03410638020959,246860.16445747,0.0,1.0
1996-07-12,17.37,17.5,17.25,17.25,11000,3.01156730424232,3.03410638020959,2.99076200334946,2.99076200334946,63445.3693699106,0.0,1.0
1996-07-15,17.25,17.75,17.25,17.25,76200,2.99076200334946,3.07745075706973,2.99076200334946,2.99076200334946,439503.376907925,0.0,1.0
1996-07-16,15.75,17.13,15.5,17.13,77867,2.73069574218863,2.96995670245659,2.6873513653285,2.96995670245659,449118.234247894,0.0,1.0
1996-07-17,17.13,17.37,16.0,16.0,40400,2.96995670245659,3.01156730424232,2.77404011904877,2.77404011904877,233017.538413126,0.0,1.0
1996-07-18,17.13,17.13,17.0,17.0,1800,2.96995670245659,2.96995670245659,2.94741762648932,2.94741762648932,10381.9695332581,0.0,1.0
1996-07-19,17.25,17.25,17.13,17.13,7467,2.99076200334946,2.99076200334946,2.96995670245659,2.96995670245659,43067.8702804656,0.0,1.0
1996-07-22,17.5,17.75,17.37,17.5,45800,3.03410638020959,3.07745075706973,3.01156730424232,3.03410638020959,264163.447012901,0.0,1.0
1996-07-23,17.0,17.63,17.0,17.63,2600,2.94741762648932,3.05664545617686,2.94741762648932,3.05664545617686,14996.1782147061,0.0,1.0
1996-07-24,17.13,17.13,16.75,17.0,12067,2.96995670245659,2.96995670245659,2.90407324962918,2.94741762648932,69599.5701987919,0.0,1.0
1996-07-25,17.37,17.37,17.13,17.13,10267,3.01156730424232,3.01156730424232,2.96995670245659,2.96995670245659,59217.6006655339,0.0,1.0
1996-07-26,17.5,17.5,17.5,17.5,5000,3.03410638020959,3.03410638020959,3.03410638020959,3.03410638020959,28838.8042590503,0.0,1.0
1996-07-29,18.25,18.37,17.63,17.63,17600,3.16413951079,3.18494481168287,3.05664545617686,3.05664545617686,101512.590991857,0.0,1.0
1996-07-30,19.0,19.0,18.13,18.25,47200,3.29417264137041,3.29417264137041,3.14333420989714,3.16413951079,272238.312205435,0.0,1.0
1996-07-31,20.0,20.12,19.0,19.0,57200,3.46755014881096,3.48835544970383,3.29417264137041,3.29417264137041,329915.920723535,0.0,1.0
1996-08-01,19.62,20.0,19.62,20.0,6667,3.40166669598355,3.46755014881096,3.40166669598355,3.46755014881096,38453.6615990177,0.0,1.0
1996-08-02,19.38,20.0,19.38,20.0,20000,3.36005609419782,3.46755014881096,3.36005609419782,3.46755014881096,115355.217036201,0.0,1.0
1996-08-05,19.75,19.88,19.62,19.62,5667,3.42420577195083,3.4467448479181,3.40166669598355,3.40166669598355,32685.9007472075,0.0,1.0
1996-08-06,19.62,19.88,19.62,19.88,19800,3.40166669598355,3.4467448479181,3.40166669598355,3.4467448479181,114201.664865839,0.0,1.0
1996-08-07,18.5,19.38,18.5,19.38,15867,3.20748388765014,3.36005609419782,3.20748388765014,3.36005609419782,91517.0614356702,0.0,1.0
1996-08-08,18.37,18.5,18.25,18.37,51800,3.18494481168287,3.20748388765014,3.16413951079,3.18494481168287,298770.012123761,0.0,1.0
1996-08-09,19.12,19.25,18.63,18.63,15667,3.31497794226328,3.33751701823055,3.23002296361741,3.23002296361741,90363.5092653081,0.0,1.0
1996-08-12,19.25,19.25,19.12,19.12,1067,3.33751701823055,3.33751701823055,3.31497794226328,3.31497794226328,6154.20082888133,0.0,1.0
1996-08-13,19.0,19.25,19.0,19.12,25467,3.29417264137041,3.33751701823055,3.29417264137041,3.31497794226328,146887.565613047,0.0,1.0
1996-08-14,19.25,19.25,19.0,19.0,8867,3.33751701823055,3.33751701823055,3.29417264137041,3.29417264137041,51142.7354729998,0.0,1.0
1996-08-15,19.5,19.62,19.38,19.38,56000,3.38086139509069,3.40166669598355,3.36005609419782,3.36005609419782,322994.607701363,0.0,1.0
1996-08-16,19.75,19.75,19.5,19.62,2667,3.42420577195083,3.42420577195083,3.38086139509069,3.40166669598355,15382.6181917774,0.0,1.0
1996-08-19,19.38,19.5,19.38,19.5,52200,3.36005609419782,3.38086139509069,3.36005609419782,3.38086139509069,301077.116464485,0.0,1.0
1996-08-20,19.5,19.62,19.38,19.38,4667,3.38086139509069,3.40166669598355,3.36005609419782,3.36005609419782,26918.1398953975,0.0,1.0
1996-08-21,19.5,19.5,19.5,19.5,0,3.38086139509069,3.38086139509069,3.38086139509069,3.38086139509069,0,0.0,1.0
1996-08-22,19.5,19.62,19.5,19.62,2867,3.38086139509069,3.40166669598355,3.38086139509069,3.40166669598355,16536.1703621394,0.0,1.0
1996-08-23,19.38,19.62,19.38,19.5,15867,3.36005609419782,3.40166669598355,3.36005609419782,3.38086139509069,91517.0614356702,0.0,1.0
1996-08-26,19.38,19.38,19.38,19.38,0,3.36005609419782,3.36005609419782,3.36005609419782,3.36005609419782,0,0.0,1.0
1996-08-27,19.5,19.5,19.38,19.38,2467,3.38086139509069,3.38086139509069,3.36005609419782,3.36005609419782,14229.0660214154,0.0,1.0
1996-08-28,20.38,20.38,19.62,19.62,12600,3.53343360163837,3.53343360163837,3.40166669598355,3.40166669598355,72673.7867328067,0.0,1.0
1996-08-29,19.88,20.38,19.88,20.38,72467,3.4467448479181,3.53343360163837,3.4467448479181,3.53343360163837,417972.325648119,0.0,1.0
1996-08-30,20.25,20.25,20.0,20.0,10600,3.5108945256711,3.5108945256711,3.46755014881096,3.46755014881096,61138.2650291866,0.0,1.0
1996-09-03,19.75,20.0,19.62,20.0,53467,3.42420577195083,3.46755014881096,3.40166669598355,3.46755014881096,308384.869463728,0.0,1.0
1996-09-04,19.5,19.5,19.5,19.5,11400,3.38086139509069,3.38086139509069,3.38086139509069,3.38086139509069,65752.4737106346,0.0,1.0
1996-09-05,20.0,20.0,19.62,19.62,20600,3.46755014881096,3.46755014881096,3.40166669598355,3.40166669598355,118815.873547287,0.0,1.0
1996-09-06,20.0,20.0,19.75,19.75,49467,3.46755014881096,3.46755014881096,3.42420577195083,3.42420577195083,285313.826056488,0.0,1.0
1996-09-09,20.0,20.0,19.88,20.0,9467,3.46755014881096,3.46755014881096,3.4467448479181,3.46755014881096,54603.3919840858,0.0,1.0
1996-09-10,20.0,20.0,20.0,20.0,1800,3.46755014881096,3.46755014881096,3.46755014881096,3.46755014881096,10381.9695332581,0.0,1.0
1996-09-11,19.75,19.88,19.75,19.88,467,3.42420577195083,3.4467448479181,3.42420577195083,3.4467448479181,2693.54431779529,0.0,1.0
1996-09-12,19.62,19.75,19.5,19.62,1067,3.40166669598355,3.42420577195083,3.38086139509069,3.40166669598355,6154.20082888134,0.0,1.0
1996-09-13,19.62,19.75,19.62,19.62,1467,3.40166669598355,3.42420577195083,3.40166669598355,3.40166669598355,8461.30516960536,0.0,1.0
1996-09-16,19.62,19.62,19.5,19.5,1467,3.40166669598355,3.40166669598355,3.38086139509069,3.38086139509069,8461.30516960536,0.0,1.0
1996-09-17,19.62,19.75,19.5,19.5,4867,3.40166669598355,3.42420577195083,3.38086139509069,3.38086139509069,28071.6920657596,0.0,1.0
1996-09-18,19.75,19.75,19.5,19.5,2600,3.42420577195083,3.42420577195083,3.38086139509069,3.38086139509069,14996.1782147061,0.0,1.0
1996-09-19,19.5,19.75,19.5,19.62,20800,3.38086139509069,3.42420577195083,3.38086139509069,3.40166669598355,119969.425717649,0.0,1.0
1996-09-20,19.5,19.88,19.5,19.62,17667,3.38086139509069,3.4467448479181,3.38086139509069,3.40166669598355,101899.030968928,0.0,1.0
1996-09-23,20.0,20.0,19.5,19.5,17000,3.46755014881096,3.46755014881096,3.38086139509069,3.38086139509069,98051.934480771,0.0,1.0
1996-09-24,19.75,20.0,19.75,20.0,1067,3.42420577195083,3.46755014881096,3.42420577195083,3.46755014881096,6154.20082888132,0.0,1.0
1996-09-25,19.75,19.75,19.62,19.62,2067,3.42420577195083,3.42420577195083,3.40166669598355,3.40166669598355,11921.9616806914,0.0,1.0
1996-09-26,19.5,19.75,19.5,19.62,25267,3.38086139509069,3.42420577195083,3.38086139509069,3.40166669598355,145734.013442685,0.0,1.0
1996-09-27,19.25,19.62,19.25,19.62,90267,3.33751701823055,3.40166669598355,3.33751701823055,3.40166669598355,520638.468810338,0.0,1.0
1996-09-30,19.12,19.25,19.12,19.25,467,3.31497794226328,3.33751701823055,3.31497794226328,3.33751701823055,2693.5443177953,0.0,1.0
1996-10-01,19.12,19.25,18.63,19.12,12200,3.31497794226328,3.33751701823055,3.23002296361741,3.31497794226328,70366.6823920827,0.0,1.0
1996-10-02,19.5,19.5,19.25,19.25,3467,3.38086139509069,3.38086139509069,3.33751701823055,3.33751701823055,19996.8268732255,0.0,1.0
1996-10-03,20.0,20.12,19.5,19.5,11400,3.46755014881096,3.48835544970383,3.38086139509069,3.38086139509069,65752.4737106347,0.0,1.0
1996-10-04,20.5,20.5,20.0,20.12,87200,3.55423890253124,3.55423890253124,3.46755014881096,3.48835544970383,502948.746277836,0.0,1.0
1996-10-07,21.0,21.0,20.25,20.38,16200,3.64092765625151,3.64092765625151,3.5108945256711,3.53343360163837,93437.7257993229,0.0,1.0
1996-10-08,19.88,20.88,19.75,20.88,76067,3.4467448479181,3.62012235535864,3.42420577195083,3.62012235535864,438736.264714635,0.0,1.0
1996-10-09,20.12,20.12,19.75,19.88,124600,3.48835544970383,3.48835544970383,3.42420577195083,3.4467448479181,718663.002135533,0.0,1.0
1996-10-10,20.5,20.5,20.12,20.12,12867,3.55423890253124,3.55423890253124,3.48835544970383,3.48835544970383,74213.7788802399,0.0,1.0
1996-10-11,20.5,20.5,20.38,20.5,49600,3.55423890253124,3.55423890253124,3.53343360163837,3.55423890253124,286080.938249778,0.0,1.0
1996-10-14,20.38,20.38,20.25,20.38,5400,3.53343360163837,3.53343360163837,3.5108945256711,3.53343360163837,31145.9085997743,0.0,1.0
1996-10-15,20.5,20.5,20.38,20.38,3267,3.55423890253124,3.55423890253124,3.53343360163837,3.53343360163837,18843.2747028634,0.0,1.0
1996-10-16,20.5,20.62,20.5,20.62,2267,3.55423890253124,3.5750442034241,3.55423890253124,3.5750442034241,13075.5138510534,0.0,1.0
1996-10-17,20.62,20.75,20.5,20.5,11667,3.5750442034241,3.59758327939137,3.55423890253124,3.55423890253124,67292.465858068,0.0,1.0
1996-10-18,21.75,21.75,20.62,20.62,12800,3.77096078683192,3.77096078683192,3.5750442034241,3.5750442034241,73827.3389031687,0.0,1.0
1996-10-21,22.75,22.87,21.38,21.5,23000,3.94433829427247,3.96514359516534,3.70681110907892,3.72761640997178,132658.499591631,0.0,1.0
1996-10-22,22.87,23.0,22.13,22.5,9800,3.96514359516534,3.98768267113261,3.83684423965933,3.90099391741233,56524.0563477385,0.0,1.0
1996-10-23,23.0,23.13,22.75,22.87,11867,3.98768267113261,4.01022174709988,3.94433829427247,3.96514359516534,68446.0180284299,0.0,1.0
1996-10-24,23.25,23.25,23.0,23.13,2200,4.03102704799274,4.03102704799274,3.98768267113261,4.01022174709988,12689.0738739821,0.0,1.0
1996-10-25,23.5,24.12,23.37,23.37,8667,4.07437142485288,4.18186547946602,4.05183234888561,4.05183234888561,49989.1833026378,0.0,1.0
1996-10-28,23.5,23.88,23.5,23.62,24467,4.07437142485288,4.14025487768029,4.07437142485288,4.09517672574575,141119.804761237,0.0,1.0
1996-10-29,23.5,23.5,23.5,23.5,4000,4.07437142485288,4.07437142485288,4.07437142485288,4.07437142485288,23071.0434072402,0.0,1.0
1996-10-30,23.62,23.62,23.37,23.37,12800,4.09517672574575,4.09517672574575,4.05183234888561,4.05183234888561,73827.3389031686,0.0,1.0
1996-10-31,24.0,24.0,23.5,23.62,9467,4.16106017857315,4.16106017857315,4.07437142485288,4.09517672574575,54603.3919840859,0.0,1.0
1996-11-01,24.0,24.12,23.88,24.12,24467,4.16106017857315,4.18186547946602,4.14025487768029,4.18186547946602,141119.804761237,0.0,1.0
1996-11-04,24.0,24.12,24.0,24.0,24800,4.16106017857315,4.18186547946602,4.16106017857315,4.16106017857315,143040.46912489,0.0,1.0
1996-11-05,24.12,24.12,24.0,24.0,17000,4.18186547946602,4.18186547946602,4.16106017857315,4.16106017857315,98051.934480771,0.0,1.0
1996-11-06,24.5,24.5,24.12,24.12,9267,4.24774893229343,4.24774893229343,4.18186547946602,4.18186547946602,53449.8398137238,0.0,1.0
1996-11-07,24.38,24.5,24.25,24.5,5667,4.22694363140056,4.24774893229343,4.20440455543329,4.24774893229343,32685.9007472076,0.0,1.0
1996-11-08,23.5,24.25,23.5,24.25,3200,4.07437142485288,4.20440455543329,4.07437142485288,4.20440455543329,18456.8347257922,0.0,1.0
1996-11-11,23.5,23.62,23.5,23.5,11000,4.07437142485288,4.09517672574575,4.07437142485288,4.07437142485288,63445.3693699106,0.0,1.0
1996-11-12,23.62,23.62,23.62,23.62,2467,4.09517672574575,4.09517672574575,4.09517672574575,4.09517672574575,14229.0660214154,0.0,1.0
1996-11-13,23.25,23.5,23.25,23.5,1267,4.03102704799274,4.07437142485288,4.03102704799274,4.07437142485288,7307.75299924335,0.0,1.0
1996-11-14,23.13,23.25,23.13,23.13,1000,4.01022174709988,4.03102704799274,4.01022174709988,4.01022174709988,5767.76085181005,0.0,1.0
1996-11-15,23.25,23.25,23.25,23.25,267,4.03102704799274,4.03102704799274,4.03102704799274,4.03102704799274,1539.99214743329,0.0,1.0
1996-11-18,23.25,23.25,23.25,23.25,0,4.03102704799274,4.03102704799274,4.03102704799274,4.03102704799274,0,0.0,1.0
1996-11-19,23.25,23.25,23.25,23.25,467,4.03102704799274,4.03102704799274,4.03102704799274,4.03102704799274,2693.5443177953,0.0,1.0
1996-11-20,23.25,23.25,23.25,23.25,9267,4.03102704799274,4.03102704799274,4.03102704799274,4.03102704799274,53449.8398137238,0.0,1.0
1996-11-21,23.37,23.37,23.13,23.13,2467,4.05183234888561,4.05183234888561,4.01022174709988,4.01022174709988,14229.0660214154,0.0,1.0
1996-11-22,23.25,23.37,23.25,23.37,22600,4.03102704799274,4.05183234888561,4.03102704799274,4.05183234888561,130351.395250907,0.0,1.0
1996-11-25,23.37,23.75,23.25,23.25,22667,4.05183234888561,4.11771580171302,4.03102704799274,4.03102704799274,130737.835227979,0.0,1.0
1996-11-26,23.62,23.62,23.5,23.5,1267,4.09517672574575,4.09517672574575,4.07437142485288,4.07437142485288,7307.75299924333,0.0,1.0
1996-11-27,23.5,23.5,23.37,23.37,2267,4.07437142485288,4.07437142485288,4.05183234888561,4.05183234888561,13075.5138510534,0.0,1.0
1996-11-29,23.5,23.62,23.5,23.62,867,4.07437142485288,4.09517672574575,4.07437142485288,4.09517672574575,5000.64865851932,0.0,1.0
1996-12-02,22.0,22.0,22.0,22.0,16600,3.81430516369206,3.81430516369206,3.81430516369206,3.81430516369206,95744.8301400469,0.0,1.0
1996-12-03,21.38,21.75,21.38,21.75,4867,3.70681110907892,3.77096078683192,3.70681110907892,3.77096078683192,28071.6920657595,0.0,1.0
1996-12-04,21.87,21.87,21.5,21.5,9667,3.79176608772479,3.79176608772479,3.72761640997178,3.72761640997178,55756.9441544478,0.0,1.0
1996-12-05,21.75,22.0,21.38,21.63,56667,3.77096078683192,3.81430516369206,3.70681110907892,3.75015548593906,326841.704189521,0.0,1.0
1996-12-06,21.75,21.75,21.75,21.75,267,3.77096078683192,3.77096078683192,3.77096078683192,3.77096078683192,1539.99214743329,0.0,1.0
1996-12-09,21.75,22.0,21.75,22.0,32800,3.77096078683192,3.81430516369206,3.77096078683192,3.81430516369206,189182.55593937,0.0,1.0
1996-12-10,21.75,21.75,21.75,21.75,0,3.77096078683192,3.77096078683192,3.77096078683192,3.77096078683192,0,0.0,1.0
1996-12-11,21.75,21.75,21.75,21.75,467,3.77096078683192,3.77096078683192,3.77096078683192,3.77096078683192,2693.5443177953,0.0,1.0
1996-12-12,21.75,21.75,21.75,21.75,200,3.77096078683192,3.77096078683192,3.77096078683192,3.77096078683192,1153.55217036201,0.0,1.0
1996-12-13,21.87,21.87,21.87,21.87,1000,3.79176608772479,3.79176608772479,3.79176608772479,3.79176608772479,5767.76085181005,0.0,1.0
1996-12-16,21.38,21.87,21.25,21.87,7867,3.70681110907892,3.79176608772479,3.68427203311165,3.79176608772479,45374.9746211897,0.0,1.0
1996-12-17,21.5,21.5,21.38,21.38,1200,3.72761640997178,3.72761640997178,3.70681110907892,3.70681110907892,6921.31302217207,0.0,1.0
1996-12-18,21.25,21.25,21.25,21.25,1600,3.68427203311165,3.68427203311165,3.68427203311165,3.68427203311165,9228.41736289608,0.0,1.0
1996-12-19,21.0,21.12,21.0,21.12,2400,3.64092765625151,3.66173295714438,3.64092765625151,3.66173295714438,13842.6260443441,0.0,1.0
1996-12-20,20.75,21.0,20.75,21.0,32400,3.59758327939137,3.64092765625151,3.59758327939137,3.64092765625151,186875.451598646,0.0,1.0
1996-12-23,21.25,21.25,21.0,21.0,8867,3.68427203311165,3.68427203311165,3.64092765625151,3.64092765625151,51142.7354729997,0.0,1.0
1996-12-24,21.38,21.38,21.38,21.38,12000,3.70681110907892,3.70681110907892,3.70681110907892,3.70681110907892,69213.1302217206,0.0,1.0
1996-12-26,21.25,21.38,21.12,21.25,3400,3.68427203311165,3.70681110907892,3.66173295714438,3.68427203311165,19610.3868961542,0.0,1.0
1996-12-27,21.25,21.25,21.12,21.25,5867,3.68427203311165,3.68427203311165,3.66173295714438,3.68427203311165,33839.4529175696,0.0,1.0
1996-12-30,20.75,21.12,20.75,21.12,43267,3.59758327939137,3.66173295714438,3.59758327939137,3.66173295714438,249553.708775266,0.0,1.0
1996-12-31,21.0,21.0,20.62,20.75,51200,3.64092765625151,3.64092765625151,3.5750442034241,3.59758327939137,295309.355612675,0.0,1.0
1997-01-02,21.0,21.0,21.0,21.0,16000,3.64092765625151,3.64092765625151,3.64092765625151,3.64092765625151,92284.1736289609,0.0,1.0
1997-01-03,20.62,21.0,20.62,21.0,7400,3.5750442034241,3.64092765625151,3.5750442034241,3.64092765625151,42681.4303033944,0.0,1.0
1997-01-06,20.62,20.62,20.62,20.62,2000,3.5750442034241,3.5750442034241,3.5750442034241,3.5750442034241,11535.5217036201,0.0,1.0
1997-01-07,20.75,20.75,20.62,20.62,2267,3.59758327939137,3.59758327939137,3.5750442034241,3.5750442034241,13075.5138510534,0.0,1.0
1997-01-08,20.5,20.88,20.5,20.75,62200,3.55423890253124,3.62012235535864,3.55423890253124,3.59758327939137,358754.724982585,0.0,1.0
1997-01-09,20.88,21.0,20.75,20.75,68867,3.62012235535864,3.64092765625151,3.59758327939137,3.59758327939137,397208.386581604,0.0,1.0
1997-01-10,20.5,20.75,20.5,20.75,1467,3.55423890253124,3.59758327939137,3.55423890253124,3.59758327939137,8461.30516960534,0.0,1.0
1997-01-13,20.12,20.62,20.12,20.62,8267,3.48835544970383,3.5750442034241,3.48835544970383,3.5750442034241,47682.0789619137,0.0,1.0
1997-01-14,20.0,20.0,19.75,20.0,2600,3.46755014881096,3.46755014881096,3.42420577195083,3.46755014881096,14996.1782147062,0.0,1.0
1997-01-15,20.0,20.0,19.88,20.0,18267,3.46755014881096,3.46755014881096,3.4467448479181,3.46755014881096,105359.687480014,0.0,1.0
1997-01-16,20.12,20.12,20.12,20.12,867,3.48835544970383,3.48835544970383,3.48835544970383,3.48835544970383,5000.64865851932,0.0,1.0
1997-01-17,20.12,20.12,20.12,20.12,4467,3.48835544970383,3.48835544970383,3.48835544970383,3.48835544970383,25764.5877250355,0.0,1.0
1997-01-20,20.12,20.12,20.12,20.12,1067,3.48835544970383,3.48835544970383,3.48835544970383,3.48835544970383,6154.20082888133,0.0,1.0
1997-01-21,20.5,20.5,20.25,20.25,2267,3.55423890253124,3.55423890253124,3.5108945256711,3.5108945256711,13075.5138510534,0.0,1.0
1997-01-22,20.62,20.75,20.38,20.5,7067,3.5750442034241,3.59758327939137,3.53343360163837,3.55423890253124,40760.7659397417,0.0,1.0
1997-01-23,20.62,20.75,20.62,20.75,6400,3.5750442034241,3.59758327939137,3.5750442034241,3.59758327939137,36913.6694515844,0.0,1.0
1997-01-24,20.5,20.75,20.5,20.75,33000,3.55423890253124,3.59758327939137,3.55423890253124,3.59758327939137,190336.108109732,0.0,1.0
1997-01-27,20.5,20.5,20.5,20.5,600,3.55423890253124,3.55423890253124,3.55423890253124,3.55423890253124,3460.65651108603,0.0,1.0
1997-01-28,20.62,20.62,20.5,20.5,667,3.5750442034241,3.5750442034241,3.55423890253124,3.55423890253124,3847.09648815731,0.0,1.0
1997-01-29,20.5,20.5,20.5,20.5,3000,3.55423890253124,3.55423890253124,3.55423890253124,3.55423890253124,17303.2825554301,0.0,1.0
1997-01-30,20.75,20.75,20.75,20.75,1000,3.59758327939137,3.59758327939137,3.59758327939137,3.59758327939137,5767.76085181006,0.0,1.0
1997-01-31,20.62,20.62,20.5,20.5,21200,3.5750442034241,3.5750442034241,3.55423890253124,3.55423890253124,122276.530058373,0.0,1.0
1997-02-03,20.62,20.75,20.62,20.75,15267,3.5750442034241,3.59758327939137,3.5750442034241,3.59758327939137,88056.4049245842,0.0,1.0
1997-02-04,20.5,20.75,20.5,20.75,63200,3.55423890253124,3.59758327939137,3.55423890253124,3.59758327939137,364522.485834395,0.0,1.0
1997-02-05,20.0,20.25,20.0,20.25,21667,3.46755014881096,3.5108945256711,3.46755014881096,3.5108945256711,124970.074376169,0.0,1.0
1997-02-06,20.0,20.0,19.88,19.88,7600,3.46755014881096,3.46755014881096,3.4467448479181,3.4467448479181,43834.9824737564,0.0,1.0
1997-02-07,20.0,20.0,20.0,20.0,5067,3.46755014881096,3.46755014881096,3.46755014881096,3.46755014881096,29225.2442361216,0.0,1.0
1997-02-10,19.75,20.0,19.75,19.88,3267,3.42420577195083,3.46755014881096,3.42420577195083,3.4467448479181,18843.2747028634,0.0,1.0
1997-02-11,19.62,19.88,19.62,19.75,3800,3.40166669598355,3.4467448479181,3.40166669598355,3.42420577195083,21917.4912368782,0.0,1.0
1997-02-12,19.38,19.88,19.38,19.75,2400,3.36005609419782,3.4467448479181,3.36005609419782,3.42420577195083,13842.6260443441,0.0,1.0
1997-02-13,19.0,19.5,19.0,19.38,22600,3.29417264137041,3.38086139509069,3.29417264137041,3.36005609419782,130351.395250907,0.0,1.0
1997-02-14,19.0,19.0,19.0,19.0,0,3.29417264137041,3.29417264137041,3.29417264137041,3.29417264137041,0,0.0,1.0
1997-02-18,18.75,19.0,18.75,19.0,26667,3.25082826451028,3.29417264137041,3.25082826451028,3.29417264137041,153808.878635219,0.0,1.0
1997-02-19,18.87,18.87,18.75,18.75,4667,3.27163356540314,3.27163356540314,3.25082826451028,3.25082826451028,26918.1398953976,0.0,1.0
1997-02-20,18.87,18.87,18.87,18.87,1600,3.27163356540314,3.27163356540314,3.27163356540314,3.27163356540314,9228.4173628961,0.0,1.0
1997-02-21,18.75,18.75,18.63,18.75,867,3.25082826451028,3.25082826451028,3.23002296361741,3.25082826451028,5000.64865851931,0.0,1.0
1997-02-24,18.75,18.87,18.75,18.75,3267,3.25082826451028,3.27163356540314,3.25082826451028,3.25082826451028,18843.2747028634,0.0,1.0
1997-02-25,18.13,18.75,18.13,18.63,4667,3.14333420989714,3.25082826451028,3.14333420989714,3.23002296361741,26918.1398953975,0.0,1.0
1997-02-26,18.0,18.5,17.87,18.25,8000,3.12079513392987,3.20748388765014,3.09825605796259,3.16413951079,46142.0868144804,0.0,1.0
1997-02-27,18.25,18.25,18.13,18.13,1600,3.16413951079,3.16413951079,3.14333420989714,3.14333420989714,9228.4173628961,0.0,1.0
1997-02-28,18.13,18.37,18.0,18.37,44267,3.14333420989714,3.18494481168287,3.12079513392987,3.18494481168287,255321.469627075,0.0,1.0
1997-03-03,17.75,18.13,17.75,18.13,1400,3.07745075706973,3.14333420989714,3.07745075706973,3.14333420989714,8074.86519253407,0.0,1.0
1997-03-04,17.13,17.75,17.13,17.75,3000,2.96995670245659,3.07745075706973,2.96995670245659,3.07745075706973,17303.2825554302,0.0,1.0
1997-03-05,17.13,17.13,17.0,17.0,48867,2.96995670245659,2.96995670245659,2.94741762648932,2.94741762648932,281853.169545402,0.0,1.0
1997-03-06,17.63,18.13,17.25,17.25,44667,3.05664545617686,3.14333420989714,2.99076200334946,2.99076200334946,257628.5739678,0.0,1.0
1997-03-07,18.13,18.13,17.75,17.75,54400,3.14333420989714,3.14333420989714,3.07745075706973,3.07745075706973,313766.190338467,0.0,1.0
1997-03-10,18.5,18.5,18.37,18.37,800,3.20748388765014,3.20748388765014,3.18494481168287,3.18494481168287,4614.20868144804,0.0,1.0
1997-03-11,18.37,18.63,18.37,18.5,1467,3.18494481168287,3.23002296361741,3.18494481168287,3.20748388765014,8461.30516960535,0.0,1.0
1997-03-12,18.5,18.5,18.37,18.5,1200,3.20748388765014,3.20748388765014,3.18494481168287,3.20748388765014,6921.31302217207,0.0,1.0
1997-03-13,18.5,18.5,18.5,18.5,0,3.20748388765014,3.20748388765014,3.20748388765014,3.20748388765014,0,0.0,1.0
1997-03-14,18.75,18.75,18.75,18.75,3200,3.25082826451028,3.25082826451028,3.25082826451028,3.25082826451028,18456.8347257922,0.0,1.0
1997-03-17,18.63,18.63,18.63,18.63,1200,3.23002296361741,3.23002296361741,3.23002296361741,3.23002296361741,6921.31302217207,0.0,1.0
1997-03-18,17.94,18.5,17.5,18.5,598800,3.11039248348343,3.20748388765014,3.03410638020959,3.20748388765014,3453735.19806386,0.0,1.0
1997-03-19,18.0,18.0,17.75,17.75,16267,3.12079513392987,3.12079513392987,3.07745075706973,3.07745075706973,93824.1657763941,0.0,1.0
1997-03-20,18.63,18.63,18.5,18.5,2467,3.23002296361741,3.23002296361741,3.20748388765014,3.20748388765014,14229.0660214154,0.0,1.0
1997-03-21,18.87,18.87,18.5,18.5,39800,3.27163356540314,3.27163356540314,3.20748388765014,3.20748388765014,229556.88190204,0.0,1.0
1997-03-24,19.62,19.62,19.0,19.0,6267,3.40166669598355,3.40166669598355,3.29417264137041,3.29417264137041,36146.5572582937,0.0,1.0
1997-03-25,20.0,20.0,20.0,20.0,28667,3.46755014881096,3.46755014881096,3.46755014881096,3.46755014881096,165344.400338839,0.0,1.0
1997-03-26,19.75,19.88,19.75,19.88,7867,3.42420577195083,3.4467448479181,3.42420577195083,3.4467448479181,45374.9746211896,0.0,1.0
1997-03-27,19.75,19.75,19.75,19.75,0,3.42420577195083,3.42420577195083,3.42420577195083,3.42420577195083,0,0.0,1.0
1997-03-31,19.38,19.5,19.38,19.5,1000,3.36005609419782,3.38086139509069,3.36005609419782,3.38086139509069,5767.76085181006,0.0,1.0
1997-04-01,19.38,19.38,19.38,19.38,0,3.36005609419782,3.36005609419782,3.36005609419782,3.36005609419782,0,0.0,1.0
1997-04-02,19.0,19.0,19.0,19.0,12067,3.29417264137041,3.29417264137041,3.29417264137041,3.29417264137041,69599.570198792,0.0,1.0
1997-04-03,18.63,18.87,18.5,18.87,10467,3.23002296361741,3.27163356540314,3.20748388765014,3.27163356540314,60371.1528358959,0.0,1.0
1997-04-04,19.62,19.62,18.37,18.37,25867,3.40166669598355,3.40166669598355,3.18494481168287,3.18494481168287,149194.669953771,0.0,1.0
1997-04-07,19.5,19.5,19.5,19.5,200,3.38086139509069,3.38086139509069,3.38086139509069,3.38086139509069,1153.55217036201,0.0,1.0
1997-04-08,20.0,20.0,19.62,19.62,1267,3.46755014881096,3.46755014881096,3.40166669598355,3.40166669598355,7307.75299924334,0.0,1.0
1997-04-09,20.25,20.38,20.12,20.12,3000,3.5108945256711,3.53343360163837,3.48835544970383,3.48835544970383,17303.2825554302,0.0,1.0
1997-04-10,19.75,20.0,19.75,20.0,18000,3.42420577195083,3.46755014881096,3.42420577195083,3.46755014881096,103819.695332581,0.0,1.0
1997-04-11,19.62,19.75,19.62,19.62,8600,3.40166669598355,3.42420577195083,3.40166669598355,3.40166669598355,49602.7433255665,0.0,1.0
1997-04-14,19.75,19.75,19.75,19.75,4600,3.42420577195083,3.42420577195083,3.42420577195083,3.42420577195083,26531.6999183262,0.0,1.0
1997-04-15,19.75,19.75,19.62,19.62,2600,3.42420577195083,3.42420577195083,3.40166669598355,3.40166669598355,14996.1782147061,0.0,1.0
1997-04-16,19.62,19.75,19.62,19.75,1267,3.40166669598355,3.42420577195083,3.40166669598355,3.42420577195083,7307.75299924335,0.0,1.0
1997-04-17,19.62,19.62,19.38,19.38,10000,3.40166669598355,3.40166669598355,3.36005609419782,3.36005609419782,57677.6085181006,0.0,1.0
1997-04-18,19.38,19.38,19.38,19.38,8000,3.36005609419782,3.36005609419782,3.36005609419782,3.36005609419782,46142.0868144805,0.0,1.0
1997-04-21,18.63,19.5,18.63,19.5,8600,3.23002296361741,3.38086139509069,3.23002296361741,3.38086139509069,49602.7433255665,0.0,1.0
1997-04-22,18.0,18.5,18.0,18.5,9667,3.12079513392987,3.20748388765014,3.12079513392987,3.20748388765014,55756.9441544477,0.0,1.0
1997-04-23,18.75,18.75,17.87,18.0,22267,3.25082826451028,3.25082826451028,3.09825605796259,3.12079513392987,128430.730887254,0.0,1.0
1997-04-24,19.12,19.12,18.87,18.87,1800,3.31497794226328,3.31497794226328,3.27163356540314,3.27163356540314,10381.9695332581,0.0,1.0
1997-04-25,18.75,18.87,18.75,18.87,600,3.25082826451028,3.27163356540314,3.25082826451028,3.27163356540314,3460.65651108603,0.0,1.0
1997-04-28,19.62,19.62,18.75,18.75,4467,3.40166669598355,3.40166669598355,3.25082826451028,3.25082826451028,25764.5877250355,0.0,1.0
1997-04-29,19.75,20.0,19.38,19.38,9400,3.42420577195083,3.46755014881096,3.36005609419782,3.36005609419782,54216.9520070144,0.0,1.0
1997-04-30,20.25,20.5,19.62,19.62,17667,3.5108945256711,3.55423890253124,3.40166669598355,3.40166669598355,101899.030968928,0.0,1.0
1997-05-01,21.12,21.12,20.38,20.38,5867,3.66173295714438,3.66173295714438,3.53343360163837,3.53343360163837,33839.4529175696,0.0,1.0
1997-05-02,21.0,21.0,21.0,21.0,26000,3.64092765625151,3.64092765625151,3.64092765625151,3.64092765625151,149961.782147061,0.0,1.0
1997-05-05,22.13,22.13,21.0,21.0,10400,3.83684423965933,3.83684423965933,3.64092765625151,3.64092765625151,59984.7128588246,0.0,1.0
1997-05-06,21.63,21.87,21.5,21.87,29400,3.75015548593906,3.79176608772479,3.72761640997178,3.79176608772479,169572.169043215,0.0,1.0
1997-05-07,22.13,22.13,21.63,21.75,10000,3.83684423965933,3.83684423965933,3.75015548593906,3.77096078683192,57677.6085181006,0.0,1.0
1997-05-08,22.0,22.0,21.75,21.87,6800,3.81430516369206,3.81430516369206,3.77096078683192,3.79176608772479,39220.7737923084,0.0,1.0
1997-05-09,21.38,21.87,21.25,21.87,7667,3.70681110907892,3.79176608772479,3.68427203311165,3.79176608772479,44221.4224508277,0.0,1.0
1997-05-12,21.5,21.5,21.25,21.25,400,3.72761640997178,3.72761640997178,3.68427203311165,3.68427203311165,2307.10434072402,0.0,1.0
1997-05-13,21.5,21.63,21.38,21.38,4200,3.72761640997178,3.75015548593906,3.70681110907892,3.70681110907892,24224.5955776023,0.0,1.0
1997-05-14,21.5,21.5,21.5,21.5,12867,3.72761640997178,3.72761640997178,3.72761640997178,3.72761640997178,74213.7788802401,0.0,1.0
1997-05-15,21.25,21.38,21.12,21.25,3000,3.68427203311165,3.70681110907892,3.66173295714438,3.68427203311165,17303.2825554302,0.0,1.0
1997-05-16,20.75,21.0,20.75,21.0,1000,3.59758327939137,3.64092765625151,3.59758327939137,3.64092765625151,5767.76085181006,0.0,1.0
1997-05-19,20.38,20.5,20.38,20.5,1400,3.53343360163837,3.55423890253124,3.53343360163837,3.55423890253124,8074.86519253408,0.0,1.0
1997-05-20,20.0,20.38,20.0,20.38,2467,3.46755014881096,3.53343360163837,3.46755014881096,3.53343360163837,14229.0660214154,0.0,1.0
1997-05-21,20.12,20.12,20.0,20.0,1800,3.48835544970383,3.48835544970383,3.46755014881096,3.46755014881096,10381.9695332581,0.0,1.0
1997-05-22,19.62,19.88,19.5,19.88,2867,3.40166669598355,3.4467448479181,3.38086139509069,3.4467448479181,16536.1703621394,0.0,1.0
1997-05-23,20.0,20.0,19.62,19.62,3600,3.46755014881096,3.46755014881096,3.40166669598355,3.40166669598355,20763.9390665162,0.0,1.0
1997-05-27,19.88,19.88,19.5,19.88,5600,3.4467448479181,3.4467448479181,3.38086139509069,3.4467448479181,32299.4607701363,0.0,1.0
1997-05-28,19.75,19.88,19.75,19.75,2067,3.42420577195083,3.4467448479181,3.42420577195083,3.42420577195083,11921.9616806914,0.0,1.0
1997-05-29,19.5,19.62,19.5,19.62,1867,3.38086139509069,3.40166669598355,3.38086139509069,3.40166669598355,10768.4095103294,0.0,1.0
1997-05-30,19.5,19.5,19.25,19.5,17667,3.38086139509069,3.38086139509069,3.33751701823055,3.38086139509069,101899.030968928,0.0,1.0
1997-06-02,20.0,20.25,19.5,19.5,16800,3.46755014881096,3.5108945256711,3.38086139509069,3.38086139509069,96898.382310409,0.0,1.0
1997-06-03,20.38,20.38,20.12,20.12,1067,3.53343360163837,3.53343360163837,3.48835544970383,3.48835544970383,6154.20082888133,0.0,1.0
1997-06-04,20.12,20.25,20.12,20.25,2467,3.48835544970383,3.5108945256711,3.48835544970383,3.5108945256711,14229.0660214154,0.0,1.0
1997-06-05,20.12,20.12,20.12,20.12,600,3.48835544970383,3.48835544970383,3.48835544970383,3.48835544970383,3460.65651108603,0.0,1.0
1997-06-06,19.88,20.25,19.88,20.12,5200,3.4467448479181,3.5108945256711,3.4467448479181,3.48835544970383,29992.3564294123,0.0,1.0
1997-06-09,20.38,20.38,20.0,20.12,6600,3.53343360163837,3.53343360163837,3.46755014881096,3.48835544970383,38067.2216219464,0.0,1.0
1997-06-10,20.5,20.75,20.25,20.5,5667,3.55423890253124,3.59758327939137,3.5108945256711,3.55423890253124,32685.9007472076,0.0,1.0
1997-06-11,21.0,21.0,20.5,20.5,1267,3.64092765625151,3.64092765625151,3.55423890253124,3.55423890253124,7307.75299924334,0.0,1.0
1997-06-12,21.87,21.87,21.25,21.25,7800,3.79176608772479,3.79176608772479,3.68427203311165,3.68427203311165,44988.5346441184,0.0,1.0
1997-06-13,22.25,22.25,22.0,22.13,4400,3.8576495405522,3.8576495405522,3.81430516369206,3.83684423965933,25378.1477479642,0.0,1.0
1997-06-16,22.13,22.25,22.0,22.13,12400,3.83684423965933,3.8576495405522,3.81430516369206,3.83684423965933,71520.2345624447,0.0,1.0
1997-06-17,23.0,23.0,22.25,22.25,16667,3.98768267113261,3.98768267113261,3.8576495405522,3.8576495405522,96131.2701171181,0.0,1.0
1997-06-18,22.75,22.94,22.37,22.94,23067,3.94433829427247,3.97728002068617,3.87845484144506,3.97728002068617,133044.939568703,0.0,1.0
1997-06-19,22.63,22.75,22.5,22.63,6067,3.9235329933796,3.94433829427247,3.90099391741233,3.9235329933796,34993.0050879316,0.0,1.0
1997-06-20,23.0,23.0,22.5,22.63,5800,3.98768267113261,3.98768267113261,3.90099391741233,3.9235329933796,33453.0129404983,0.0,1.0
1997-06-23,22.87,23.0,22.87,23.0,1867,3.96514359516534,3.98768267113261,3.96514359516534,3.98768267113261,10768.4095103294,0.0,1.0
1997-06-24,22.5,23.0,22.5,23.0,7400,3.90099391741233,3.98768267113261,3.90099391741233,3.98768267113261,42681.4303033944,0.0,1.0
1997-06-25,22.87,23.75,22.63,22.63,21000,3.96514359516534,4.11771580171302,3.9235329933796,3.9235329933796,121122.977888011,0.0,1.0
1997-06-26,23.44,23.44,23.0,23.0,2667,4.06396877440645,4.06396877440645,3.98768267113261,3.98768267113261,15382.6181917774,0.0,1.0
1997-06-27,23.56,24.12,23.25,23.25,31667,4.08477407529931,4.18186547946602,4.03102704799274,4.03102704799274,182647.682894269,0.0,1.0
1997-06-30,24.5,24.62,23.69,23.69,18467,4.24774893229343,4.2685542331863,4.10731315126658,4.10731315126658,106513.239650376,0.0,1.0
1997-07-01,22.75,24.5,22.75,24.5,27800,3.94433829427247,4.24774893229343,3.94433829427247,4.24774893229343,160343.75168032,0.0,1.0
1997-07-02,23.25,23.25,22.87,23.0,12800,4.03102704799274,4.03102704799274,3.96514359516534,3.98768267113261,73827.3389031688,0.0,1.0
1997-07-03,24.31,24.31,23.5,23.5,15467,4.21480720587972,4.21480720587972,4.07437142485288,4.07437142485288,89209.9570949462,0.0,1.0
1997-07-07,23.88,24.25,23.75,24.19,14067,4.14025487768029,4.20440455543329,4.11771580171302,4.19400190498686,81135.091902412,0.0,1.0
1997-07-08,24.38,24.38,24.0,24.0,13000,4.22694363140056,4.22694363140056,4.16106017857315,4.16106017857315,74980.8910735308,0.0,1.0
1997-07-09,24.88,25.25,24.62,24.62,11867,4.31363238512084,4.37778206287384,4.2685542331863,4.2685542331863,68446.0180284299,0.0,1.0
1997-07-10,26.06,26.25,24.88,24.88,14467,4.51821784390068,4.55115957031439,4.31363238512084,4.31363238512084,83442.1962431361,0.0,1.0
1997-07-11,25.75,26.0,25.5,26.0,33600,4.46447081659411,4.50781519345425,4.42112643973398,4.50781519345425,193796.764620818,0.0,1.0
1997-07-14,26.0,26.25,25.81,25.81,4600,4.50781519345425,4.55115957031439,4.47487346704055,4.47487346704055,26531.6999183263,0.0,1.0
1997-07-15,26.5,26.5,25.88,26.0,6600,4.59450394717453,4.59450394717453,4.48700989256139,4.50781519345425,38067.2216219463,0.0,1.0
1997-07-16,28.88,28.88,26.5,26.63,17467,5.00714241488303,5.00714241488303,4.59450394717453,4.6170430231418,100745.478798566,0.0,1.0
1997-07-17,27.63,28.88,27.63,28.75,14200,4.79042053058234,5.00714241488303,4.79042053058234,4.98460333891576,81902.2040957029,0.0,1.0
1997-07-18,27.5,28.12,27.44,27.75,26067,4.76788145461507,4.87537550922821,4.75747880416864,4.81122583147521,150348.222124133,0.0,1.0
1997-07-21,27.5,27.56,27.5,27.56,2000,4.76788145461507,4.77828410506151,4.76788145461507,4.77828410506151,11535.5217036201,0.0,1.0
1997-07-22,27.56,27.63,27.56,27.63,13467,4.77828410506151,4.79042053058234,4.77828410506151,4.79042053058234,77674.4353913259,0.0,1.0
1997-07-23,27.19,27.56,26.94,27.44,30000,4.7141344273085,4.77828410506151,4.67079005044837,4.75747880416864,173032.825554302,0.0,1.0
1997-07-24,27.13,27.44,27.0,27.44,13867,4.70373177686207,4.75747880416864,4.6811927008948,4.75747880416864,79981.53973205,0.0,1.0
1997-07-25,27.19,27.25,27.06,27.13,2867,4.7141344273085,4.72453707775494,4.69159535134123,4.70373177686207,16536.1703621394,0.0,1.0
1997-07-28,27.37,27.37,27.19,27.31,2667,4.7453423786478,4.7453423786478,4.7141344273085,4.73493972820137,15382.6181917774,0.0,1.0
1997-07-29,27.44,27.44,27.25,27.25,600,4.75747880416864,4.75747880416864,4.72453707775494,4.72453707775494,3460.65651108603,0.0,1.0
1997-07-30,27.19,27.44,27.19,27.44,11400,4.7141344273085,4.75747880416864,4.7141344273085,4.75747880416864,65752.4737106347,0.0,1.0
1997-07-31,27.44,27.44,27.13,27.13,2067,4.75747880416864,4.75747880416864,4.70373177686207,4.70373177686207,11921.9616806914,0.0,1.0
1997-08-01,27.56,27.75,27.5,27.56,4600,4.77828410506151,4.81122583147521,4.76788145461507,4.77828410506151,26531.6999183262,0.0,1.0
1997-08-04,28.0,28.0,27.37,27.5,3600,4.85457020833535,4.85457020833535,4.7453423786478,4.76788145461507,20763.9390665162,0.0,1.0
1997-08-05,28.5,28.5,27.87,27.87,11467,4.94125896205562,4.94125896205562,4.83203113236808,4.83203113236808,66138.9136877059,0.0,1.0
1997-08-06,28.31,28.44,28.31,28.31,20000,4.90831723564192,4.93085631160919,4.90831723564192,4.90831723564192,115355.217036201,0.0,1.0
1997-08-07,28.5,28.56,28.38,28.38,3000,4.94125896205562,4.95166161250205,4.92045366116275,4.92045366116275,17303.2825554302,0.0,1.0
1997-08-08,28.38,28.5,28.25,28.5,1067,4.92045366116275,4.94125896205562,4.89791458519548,4.94125896205562,6154.20082888134,0.0,1.0
1997-08-11,28.56,28.56,28.31,28.41,5267,4.95166161250205,4.95166161250205,4.90831723564192,4.92565498638597,30378.7964064836,0.0,1.0
1997-08-12,28.44,28.75,28.44,28.69,21067,4.93085631160919,4.98460333891576,4.93085631160919,4.97420068846933,121509.417865082,0.0,1.0
1997-08-13,28.69,28.69,28.69,28.69,3000,4.97420068846933,4.97420068846933,4.97420068846933,4.97420068846933,17303.2825554301,0.0,1.0
1997-08-14,28.56,28.75,28.5,28.75,3400,4.95166161250205,4.98460333891576,4.94125896205562,4.98460333891576,19610.3868961542,0.0,1.0
1997-08-15,28.12,28.56,28.06,28.56,7600,4.87537550922821,4.95166161250205,4.86497285878178,4.95166161250205,43834.9824737564,0.0,1.0
1997-08-18,27.63,28.0,27.5,28.0,3467,4.79042053058234,4.85457020833535,4.76788145461507,4.85457020833535,19996.8268732255,0.0,1.0
1997-08-19,27.63,27.63,27.63,27.63,0,4.79042053058234,4.79042053058234,4.79042053058234,4.79042053058234,0,0.0,1.0
1997-08-20,27.75,27.75,27.63,27.63,3200,4.81122583147521,4.81122583147521,4.79042053058234,4.79042053058234,18456.8347257922,0.0,1.0
1997-08-21,27.13,27.63,27.13,27.63,4000,4.70373177686207,4.79042053058234,4.70373177686207,4.79042053058234,23071.0434072402,0.0,1.0
1997-08-22,26.94,27.19,26.75,26.75,22000,4.67079005044837,4.7141344273085,4.63784832403466,4.63784832403466,126890.738739821,0.0,1.0
1997-08-25,27.19,27.25,26.63,26.81,3400,4.7141344273085,4.72453707775494,4.6170430231418,4.64825097448109,19610.3868961542,0.0,1.0
1997-08-26,27.19,27.19,27.19,27.19,667,4.7141344273085,4.7141344273085,4.7141344273085,4.7141344273085,3847.09648815731,0.0,1.0
1997-08-27,27.94,28.0,27.37,27.37,11200,4.84416755788891,4.85457020833535,4.7453423786478,4.7453423786478,64598.9215402727,0.0,1.0
1997-08-28,27.75,27.87,27.63,27.87,22067,4.81122583147521,4.83203113236808,4.79042053058234,4.83203113236808,127277.178716892,0.0,1.0
1997-08-29,27.44,27.56,27.37,27.56,4267,4.75747880416864,4.77828410506151,4.7453423786478,4.77828410506151,24611.0355546735,0.0,1.0
1997-09-02,27.44,27.63,27.44,27.44,8600,4.75747880416864,4.79042053058234,4.75747880416864,4.75747880416864,49602.7433255665,0.0,1.0
1997-09-03,27.63,27.63,27.5,27.5,4600,4.79042053058234,4.79042053058234,4.76788145461507,4.76788145461507,26531.6999183263,0.0,1.0
1997-09-04,27.81,27.81,27.56,27.56,7667,4.82162848192164,4.82162848192164,4.77828410506151,4.77828410506151,44221.4224508277,0.0,1.0
1997-09-05,27.81,28.0,27.75,27.81,18000,4.82162848192164,4.85457020833535,4.81122583147521,4.82162848192164,103819.695332581,0.0,1.0
1997-09-08,28.0,28.06,27.69,27.69,8800,4.85457020833535,4.86497285878178,4.80082318102878,4.80082318102878,50756.2954959285,0.0,1.0
1997-09-09,28.62,28.62,28.25,28.25,6200,4.96206426294849,4.96206426294849,4.89791458519548,4.89791458519548,35760.1172812223,0.0,1.0
1997-09-10,28.62,28.81,28.56,28.62,13467,4.96206426294849,4.99500598936219,4.95166161250205,4.96206426294849,77674.435391326,0.0,1.0
1997-09-11,28.69,28.75,28.38,28.44,5200,4.97420068846933,4.98460333891576,4.92045366116275,4.93085631160919,29992.3564294123,0.0,1.0
1997-09-12,28.75,28.75,28.5,28.5,3267,4.98460333891576,4.98460333891576,4.94125896205562,4.94125896205562,18843.2747028634,0.0,1.0
1997-09-15,28.56,28.62,28.38,28.62,4667,4.95166161250205,4.96206426294849,4.92045366116275,4.96206426294849,26918.1398953976,0.0,1.0
1997-09-16,30.19,30.19,28.56,28.56,22067,5.23426694963015,5.23426694963015,4.95166161250205,4.95166161250205,127277.178716892,0.0,1.0
1997-09-17,31.25,31.25,30.19,30.19,6800,5.41804710751713,5.41804710751713,5.23426694963015,5.23426694963015,39220.7737923084,0.0,1.0
1997-09-18,33.5,33.62,31.44,31.44,32067,5.80814649925836,5.82895180015123,5.45098883393083,5.45098883393083,184954.787234993,0.0,1.0
1997-09-19,32.94,33.5,32.81,33.25,11867,5.71105509509165,5.80814649925836,5.68851601912438,5.76480212239822,68446.01802843,0.0,1.0
1997-09-22,32.62,33.0,32.62,33.0,7000,5.65557429271068,5.72145774553809,5.65557429271068,5.72145774553809,40374.3259626704,0.0,1.0
1997-09-23,31.37,32.69,31.37,32.69,20667,5.43885240840999,5.66771071823152,5.43885240840999,5.66771071823152,119202.313524359,0.0,1.0
1997-09-24,30.81,31.19,30.81,31.19,7800,5.34176100424329,5.4076444570707,5.34176100424329,5.4076444570707,44988.5346441184,0.0,1.0
1997-09-25,30.81,30.81,30.81,30.81,200,5.34176100424329,5.34176100424329,5.34176100424329,5.34176100424329,1153.55217036201,0.0,1.0
1997-09-26,30.75,30.75,30.69,30.69,267,5.33135835379685,5.33135835379685,5.32095570335042,5.32095570335042,1539.99214743329,0.0,1.0
1997-09-29,30.56,30.75,30.56,30.75,3067,5.29841662738315,5.33135835379685,5.29841662738315,5.33135835379685,17689.7225325014,0.0,1.0
1997-09-30,30.0,30.69,29.75,30.69,21067,5.20132522321644,5.32095570335042,5.15798084635631,5.32095570335042,121509.417865083,0.0,1.0
1997-10-01,30.12,30.25,29.81,29.94,13800,5.22213052410931,5.24466960007658,5.16838349680274,5.19092257277001,79595.0997549788,0.0,1.0
1997-10-02,30.44,30.44,30.12,30.31,5400,5.27761132649028,5.27761132649028,5.22213052410931,5.25507225052301,31145.9085997743,0.0,1.0
1997-10-03,31.31,31.31,30.69,30.69,3600,5.42844975796356,5.42844975796356,5.32095570335042,5.32095570335042,20763.9390665162,0.0,1.0
1997-10-06,31.87,32.25,31.5,31.5,6267,5.52554116213027,5.59142461495768,5.46139148437727,5.46139148437727,36146.5572582936,0.0,1.0
1997-10-07,32.25,32.75,31.75,31.75,11067,5.59142461495768,5.67811336867795,5.5047358612374,5.5047358612374,63831.8093469818,0.0,1.0
1997-10-08,32.56,32.56,32.06,32.37,3400,5.64517164226425,5.64517164226425,5.55848288854397,5.61222991585054,19610.3868961542,0.0,1.0
1997-10-09,32.44,32.56,32.0,32.37,4200,5.62436634137138,5.64517164226425,5.54808023809754,5.61222991585054,24224.5955776022,0.0,1.0
1997-10-10,33.56,33.56,32.37,32.37,5600,5.8185491497048,5.8185491497048,5.61222991585054,5.61222991585054,32299.4607701363,0.0,1.0
1997-10-13,32.88,33.5,32.62,33.38,4067,5.70065244464522,5.80814649925836,5.65557429271068,5.7873411983655,23457.4833843115,0.0,1.0
1997-10-14,32.13,33.06,32.0,33.06,3600,5.57061931406481,5.73186039598452,5.54808023809754,5.73186039598452,20763.9390665162,0.0,1.0
1997-10-15,31.81,32.25,31.81,31.94,3000,5.51513851168384,5.59142461495768,5.51513851168384,5.53767758765111,17303.2825554302,0.0,1.0
1997-10-16,29.0,31.63,29.0,31.63,14867,5.0279477157759,5.48393056034454,5.0279477157759,5.48393056034454,85749.30058386,0.0,1.0
1997-10-17,28.38,28.88,28.38,28.88,11200,4.92045366116275,5.00714241488303,4.92045366116275,5.00714241488303,64598.9215402727,0.0,1.0
1997-10-20,28.69,28.81,28.31,28.38,43800,4.97420068846933,4.99500598936219,4.90831723564192,4.92045366116275,252627.92530928,0.0,1.0
1997-10-21,28.88,28.94,28.81,28.81,7667,5.00714241488303,5.01754506532946,4.99500598936219,4.99500598936219,44221.4224508277,0.0,1.0
1997-10-22,28.12,29.0,28.12,29.0,3267,4.87537550922821,5.0279477157759,4.87537550922821,5.0279477157759,18843.2747028635,0.0,1.0
1997-10-23,28.5,28.5,28.12,28.12,1067,4.94125896205562,4.94125896205562,4.87537550922821,4.87537550922821,6154.20082888133,0.0,1.0
1997-10-24,27.63,28.38,27.63,28.38,2200,4.79042053058234,4.92045366116275,4.79042053058234,4.92045366116275,12689.0738739821,0.0,1.0
1997-10-27,26.37,27.5,26.31,27.5,11400,4.57196487120725,4.76788145461507,4.56156222076082,4.76788145461507,65752.4737106347,0.0,1.0
1997-10-28,26.13,26.37,25.75,26.13,18800,4.53035426942152,4.57196487120725,4.46447081659411,4.53035426942152,108433.904014029,0.0,1.0
1997-10-29,27.0,27.06,26.25,26.37,6267,4.6811927008948,4.69159535134123,4.55115957031439,4.57196487120725,36146.5572582936,0.0,1.0
1997-10-30,26.87,26.94,26.56,26.63,2467,4.65865362492753,4.67079005044837,4.60490659762096,4.6170430231418,14229.0660214154,0.0,1.0
1997-10-31,26.69,27.0,26.56,26.87,6067,4.62744567358823,4.6811927008948,4.60490659762096,4.65865362492753,34993.0050879316,0.0,1.0
1997-11-03,27.63,27.63,26.69,26.69,5267,4.79042053058234,4.79042053058234,4.62744567358823,4.62744567358823,30378.7964064836,0.0,1.0
1997-11-04,27.63,27.63,27.63,27.63,0,4.79042053058234,4.79042053058234,4.79042053058234,4.79042053058234,0,0.0,1.0
1997-11-05,27.5,27.75,27.5,27.75,1000,4.76788145461507,4.81122583147521,4.76788145461507,4.81122583147521,5767.76085181006,0.0,1.0
1997-11-06,27.37,27.37,27.25,27.31,2000,4.7453423786478,4.7453423786478,4.72453707775494,4.73493972820137,11535.5217036201,0.0,1.0
1997-11-07,26.81,27.25,26.81,27.25,4000,4.64825097448109,4.72453707775494,4.64825097448109,4.72453707775494,23071.0434072402,0.0,1.0
1997-11-10,26.25,26.81,26.19,26.81,2800,4.55115957031439,4.64825097448109,4.54075691986796,4.64825097448109,16149.7303850681,0.0,1.0
1997-11-11,25.88,26.25,25.88,26.25,3400,4.48700989256139,4.55115957031439,4.48700989256139,4.55115957031439,19610.3868961542,0.0,1.0
1997-11-12,25.31,26.19,25.25,26.06,4667,4.38818471332027,4.54075691986796,4.37778206287384,4.51821784390068,26918.1398953975,0.0,1.0
1997-11-13,25.5,25.5,25.12,25.25,2867,4.42112643973398,4.42112643973398,4.35524298690657,4.37778206287384,16536.1703621394,0.0,1.0
1997-11-14,25.25,25.56,25.0,25.5,17467,4.37778206287384,4.43152909018041,4.3344376860137,4.42112643973398,100745.478798566,0.0,1.0
1997-11-17,26.0,26.0,25.25,25.31,7867,4.50781519345425,4.50781519345425,4.37778206287384,4.38818471332027,45374.9746211897,0.0,1.0
1997-11-18,25.94,26.0,25.94,26.0,267,4.49741254300782,4.50781519345425,4.49741254300782,4.50781519345425,1539.99214743328,0.0,1.0
1997-11-19,26.0,26.06,26.0,26.06,1000,4.50781519345425,4.51821784390068,4.50781519345425,4.51821784390068,5767.76085181006,0.0,1.0
1997-11-20,25.88,26.37,25.88,26.0,5200,4.48700989256139,4.57196487120725,4.48700989256139,4.50781519345425,29992.3564294123,0.0,1.0
1997-11-21,26.44,26.44,26.0,26.0,2400,4.58410129672809,4.58410129672809,4.50781519345425,4.50781519345425,13842.6260443441,0.0,1.0
1997-11-24,26.5,26.5,26.0,26.31,8400,4.59450394717453,4.59450394717453,4.50781519345425,4.56156222076082,48449.1911552044,0.0,1.0
1997-11-25,25.69,26.63,25.38,26.44,3800,4.45406816614768,4.6170430231418,4.40032113884111,4.58410129672809,21917.4912368782,0.0,1.0
1997-11-26,25.44,25.81,25.44,25.81,2467,4.41072378928754,4.47487346704055,4.41072378928754,4.47487346704055,14229.0660214154,0.0,1.0
1997-11-28,25.25,25.44,25.25,25.44,1400,4.37778206287384,4.41072378928754,4.37778206287384,4.41072378928754,8074.86519253408,0.0,1.0
1997-12-01,25.62,25.81,25.44,25.44,5000,4.44193174062684,4.47487346704055,4.41072378928754,4.41072378928754,28838.8042590503,0.0,1.0
1997-12-02,25.69,25.69,25.56,25.62,1600,4.45406816614768,4.45406816614768,4.43152909018041,4.44193174062684,9228.41736289609,0.0,1.0
1997-12-03,25.31,25.69,25.31,25.69,9800,4.38818471332027,4.45406816614768,4.38818471332027,4.45406816614768,56524.0563477386,0.0,1.0
1997-12-04,24.81,25.31,24.81,25.31,15067,4.3014959596,4.38818471332027,4.3014959596,4.38818471332027,86902.8527542221,0.0,1.0
1997-12-05,24.5,24.81,24.5,24.81,21067,4.24774893229343,4.3014959596,4.24774893229343,4.3014959596,121509.417865082,0.0,1.0
1997-12-08,24.38,24.88,24.38,24.56,39400,4.22694363140056,4.31363238512084,4.22694363140056,4.25815158273986,227249.777561316,0.0,1.0
1997-12-09,23.88,24.5,23.88,24.5,61400,4.14025487768029,4.24774893229343,4.14025487768029,4.24774893229343,354140.516301137,0.0,1.0
1997-12-10,23.69,24.0,23.69,24.0,4200,4.10731315126658,4.16106017857315,4.10731315126658,4.16106017857315,24224.5955776023,0.0,1.0
1997-12-11,23.37,23.44,23.37,23.44,4667,4.05183234888561,4.06396877440645,4.05183234888561,4.06396877440645,26918.1398953975,0.0,1.0
1997-12-12,23.62,23.75,23.37,23.37,12200,4.09517672574575,4.11771580171302,4.05183234888561,4.05183234888561,70366.6823920826,0.0,1.0
1997-12-15,24.31,24.31,23.44,23.44,11400,4.21480720587972,4.21480720587972,4.06396877440645,4.06396877440645,65752.4737106347,0.0,1.0
1997-12-16,25.12,25.12,24.56,24.56,30267,4.35524298690657,4.35524298690657,4.25815158273986,4.25815158273986,174572.817701735,0.0,1.0
1997-12-17,26.5,26.5,25.75,25.75,22200,4.59450394717453,4.59450394717453,4.46447081659411,4.46447081659411,128044.290910183,0.0,1.0
1997-12-18,29.56,31.19,26.56,26.69,108867,5.1250391199426,5.4076444570707,4.60490659762096,4.62744567358823,627918.820654006,0.0,1.0
1997-12-19,29.38,29.5,29.38,29.38,5267,5.0938311686033,5.11463646949617,5.0938311686033,5.0938311686033,30378.7964064836,0.0,1.0
1997-12-22,30.44,30.75,29.44,29.5,23200,5.27761132649028,5.33135835379685,5.10423381904974,5.11463646949617,133812.051761993,0.0,1.0
1997-12-23,30.63,31.44,30.38,30.44,54800,5.31055305290399,5.45098883393083,5.26720867604385,5.27761132649028,316073.294679191,0.0,1.0
1997-12-24,29.88,30.5,29.88,30.5,10867,5.18051992232358,5.28801397693672,5.18051992232358,5.28801397693672,62678.2571766198,0.0,1.0
1997-12-26,29.81,29.81,29.69,29.69,667,5.16838349680274,5.16838349680274,5.14757819590987,5.14757819590987,3847.09648815731,0.0,1.0
1997-12-29,30.0,30.06,29.81,29.81,3200,5.20132522321644,5.21172787366288,5.16838349680274,5.16838349680274,18456.8347257922,0.0,1.0
1997-12-30,30.75,30.75,30.0,30.0,14200,5.33135835379685,5.33135835379685,5.20132522321644,5.20132522321644,81902.2040957029,0.0,1.0
1997-12-31,30.75,30.75,30.5,30.56,4000,5.33135835379685,5.33135835379685,5.28801397693672,5.29841662738315,23071.0434072402,0.0,1.0
1998-01-02,30.5,30.69,30.38,30.69,7200,5.28801397693672,5.32095570335042,5.26720867604385,5.32095570335042,41527.8781330324,0.0,1.0
1998-01-05,30.06,30.5,30.06,30.5,4067,5.21172787366288,5.28801397693672,5.21172787366288,5.28801397693672,23457.4833843115,0.0,1.0
1998-01-06,29.56,30.0,29.44,30.0,7267,5.1250391199426,5.20132522321644,5.10423381904974,5.20132522321644,41914.3181101037,0.0,1.0
1998-01-07,29.0,29.56,29.0,29.56,12667,5.0279477157759,5.1250391199426,5.0279477157759,5.1250391199426,73060.2267098779,0.0,1.0
1998-01-08,28.19,28.81,28.12,28.81,4200,4.88751193474905,4.99500598936219,4.87537550922821,4.99500598936219,24224.5955776022,0.0,1.0
1998-01-09,28.19,28.25,28.19,28.19,1067,4.88751193474905,4.89791458519548,4.88751193474905,4.88751193474905,6154.20082888133,0.0,1.0
1998-01-12,27.75,28.12,27.75,28.06,6000,4.81122583147521,4.87537550922821,4.81122583147521,4.86497285878178,34606.5651108603,0.0,1.0
1998-01-13,27.75,27.87,27.75,27.87,1267,4.81122583147521,4.83203113236808,4.81122583147521,4.83203113236808,7307.75299924334,0.0,1.0
1998-01-14,28.31,28.31,27.94,27.94,8600,4.90831723564192,4.90831723564192,4.84416755788891,4.84416755788891,49602.7433255664,0.0,1.0
1998-01-15,27.75,28.25,27.69,28.25,7200,4.81122583147521,4.89791458519548,4.80082318102878,4.89791458519548,41527.8781330324,0.0,1.0
1998-01-16,27.87,27.87,27.81,27.87,1400,4.83203113236808,4.83203113236808,4.82162848192164,4.83203113236808,8074.86519253407,0.0,1.0
1998-01-20,27.56,27.75,27.56,27.75,37867,4.77828410506151,4.81122583147521,4.77828410506151,4.81122583147521,218407.800175491,0.0,1.0
1998-01-21,27.25,27.25,27.25,27.25,3000,4.72453707775494,4.72453707775494,4.72453707775494,4.72453707775494,17303.2825554302,0.0,1.0
1998-01-22,27.56,27.56,27.37,27.37,6467,4.77828410506151,4.77828410506151,4.7453423786478,4.7453423786478,37300.1094286556,0.0,1.0
1998-01-23,27.69,27.81,27.69,27.69,1200,4.80082318102878,4.82162848192164,4.80082318102878,4.80082318102878,6921.31302217206,0.0,1.0
1998-01-26,27.56,27.69,27.5,27.69,1867,4.77828410506151,4.80082318102878,4.76788145461507,4.80082318102878,10768.4095103294,0.0,1.0
1998-01-27,27.44,27.56,27.25,27.44,4200,4.75747880416864,4.77828410506151,4.72453707775494,4.75747880416864,24224.5955776022,0.0,1.0
1998-01-28,27.94,28.19,27.56,27.56,9867,4.84416755788891,4.88751193474905,4.77828410506151,4.77828410506151,56910.4963248099,0.0,1.0
1998-01-29,28.12,28.12,28.0,28.0,1867,4.87537550922821,4.87537550922821,4.85457020833535,4.85457020833535,10768.4095103294,0.0,1.0
1998-01-30,28.0,28.12,27.87,28.0,3200,4.85457020833535,4.87537550922821,4.83203113236808,4.85457020833535,18456.8347257922,0.0,1.0
1998-02-02,27.63,28.06,27.63,28.0,11400,4.79042053058234,4.86497285878178,4.79042053058234,4.85457020833535,65752.4737106347,0.0,1.0
1998-02-03,29.0,29.5,27.81,27.81,192600,5.0279477157759,5.11463646949617,4.82162848192164,4.82162848192164,1110870.74005862,0.0,1.0
1998-02-04,29.44,29.62,29.06,29.06,43800,5.10423381904974,5.13544177038904,5.03835036622233,5.03835036622233,252627.92530928,0.0,1.0
1998-02-05,29.31,29.56,28.94,29.5,11467,5.08169474308246,5.1250391199426,5.01754506532946,5.11463646949617,66138.913687706,0.0,1.0
1998-02-06,29.31,29.31,29.12,29.25,800,5.08169474308246,5.08169474308246,5.04875301666876,5.07129209263603,4614.20868144805,0.0,1.0
1998-02-09,30.0,30.12,29.44,29.44,6267,5.20132522321644,5.22213052410931,5.10423381904974,5.10423381904974,36146.5572582936,0.0,1.0
1998-02-10,31.06,31.25,30.19,30.19,32400,5.38510538110342,5.41804710751713,5.23426694963015,5.23426694963015,186875.451598646,0.0,1.0
1998-02-11,31.25,31.5,30.69,31.25,17867,5.41804710751713,5.46139148437727,5.32095570335042,5.41804710751713,103052.58313929,0.0,1.0
1998-02-12,31.75,32.0,31.25,31.25,8867,5.5047358612374,5.54808023809754,5.41804710751713,5.41804710751713,51142.7354729998,0.0,1.0
1998-02-13,31.94,31.94,31.44,31.81,5067,5.53767758765111,5.53767758765111,5.45098883393083,5.51513851168384,29225.2442361215,0.0,1.0
1998-02-17,31.44,31.69,31.31,31.69,16867,5.45098883393083,5.49433321079097,5.42844975796356,5.49433321079097,97284.8222874803,0.0,1.0
1998-02-18,31.25,31.63,31.25,31.5,12067,5.41804710751713,5.48393056034454,5.41804710751713,5.46139148437727,69599.5701987919,0.0,1.0
1998-02-19,31.06,31.19,31.0,31.13,9600,5.38510538110342,5.4076444570707,5.37470273065699,5.39724180662426,55370.5041773766,0.0,1.0
1998-02-20,30.87,30.94,30.87,30.94,4667,5.35216365468972,5.36430008021056,5.35216365468972,5.36430008021056,26918.1398953975,0.0,1.0
1998-02-23,30.81,31.0,30.63,30.94,22667,5.34176100424329,5.37470273065699,5.31055305290399,5.36430008021056,130737.835227978,0.0,1.0
1998-02-24,30.75,31.06,30.69,31.06,16067,5.33135835379685,5.38510538110342,5.32095570335042,5.38510538110342,92670.6136060322,0.0,1.0
1998-02-25,30.87,31.13,30.5,30.94,7600,5.35216365468972,5.39724180662426,5.28801397693672,5.36430008021056,43834.9824737564,0.0,1.0
1998-02-26,30.06,30.87,30.06,30.87,4667,5.21172787366288,5.35216365468972,5.21172787366288,5.35216365468972,26918.1398953975,0.0,1.0
1998-02-27,29.88,30.0,29.44,30.0,5867,5.18051992232358,5.20132522321644,5.10423381904974,5.20132522321644,33839.4529175696,0.0,1.0
1998-03-02,30.12,30.5,29.81,29.88,12667,5.22213052410931,5.28801397693672,5.16838349680274,5.18051992232358,73060.226709878,0.0,1.0
1998-03-03,29.75,29.94,29.69,29.94,1200,5.15798084635631,5.19092257277001,5.14757819590987,5.19092257277001,6921.31302217206,0.0,1.0
1998-03-04,29.88,30.06,29.56,29.56,2400,5.18051992232358,5.21172787366288,5.1250391199426,5.1250391199426,13842.6260443441,0.0,1.0
1998-03-05,30.12,30.12,29.75,29.75,5000,5.22213052410931,5.22213052410931,5.15798084635631,5.15798084635631,28838.8042590503,0.0,1.0
1998-03-06,30.5,30.75,30.25,30.25,30600,5.28801397693672,5.33135835379685,5.24466960007658,5.24466960007658,176493.482065388,0.0,1.0
1998-03-09,29.88,30.94,29.88,30.75,15267,5.18051992232358,5.36430008021056,5.18051992232358,5.33135835379685,88056.4049245841,0.0,1.0
1998-03-10,30.94,30.94,30.06,30.12,9600,5.36430008021056,5.36430008021056,5.21172787366288,5.22213052410931,55370.5041773765,0.0,1.0
1998-03-11,30.87,31.06,30.75,30.94,4667,5.35216365468972,5.38510538110342,5.33135835379685,5.36430008021056,26918.1398953975,0.0,1.0
1998-03-12,30.25,30.87,30.25,30.69,6267,5.24466960007658,5.35216365468972,5.24466960007658,5.32095570335042,36146.5572582936,0.0,1.0
1998-03-13,30.25,30.25,30.0,30.06,4267,5.24466960007658,5.24466960007658,5.20132522321644,5.21172787366288,24611.0355546735,0.0,1.0
1998-03-16,31.44,32.06,30.38,30.38,19667,5.45098883393083,5.55848288854397,5.26720867604385,5.26720867604385,113434.552672548,0.0,1.0
1998-03-17,31.31,31.37,31.0,31.25,3267,5.42844975796356,5.43885240840999,5.37470273065699,5.41804710751713,18843.2747028635,0.0,1.0
1998-03-18,30.75,31.63,30.69,31.5,9400,5.33135835379685,5.48393056034454,5.32095570335042,5.46139148437727,54216.9520070146,0.0,1.0
1998-03-19,31.81,32.19,30.75,30.75,30800,5.51513851168384,5.58102196451124,5.33135835379685,5.33135835379685,177647.03423575,0.0,1.0
1998-03-20,33.31,33.31,32.06,32.06,49200,5.77520477284466,5.77520477284466,5.55848288854397,5.55848288854397,283773.833909055,0.0,1.0
1998-03-23,34.5,35.75,33.56,33.56,51800,5.98152400669891,6.19824589099959,5.8185491497048,5.8185491497048,298770.012123761,0.0,1.0
1998-03-24,34.12,34.5,34.0,34.44,42867,5.9156405538715,5.98152400669891,5.89483525297864,5.97112135625248,247246.604434542,0.0,1.0
1998-03-25,33.44,34.38,33.12,34.25,20800,5.79774384881193,5.96071870580604,5.74226304643095,5.93817962983877,119969.425717649,0.0,1.0
1998-03-26,33.62,33.62,33.5,33.5,1000,5.82895180015123,5.82895180015123,5.80814649925836,5.80814649925836,5767.76085181005,0.0,1.0
1998-03-27,33.19,33.44,32.69,33.44,11267,5.75439947195179,5.79774384881193,5.66771071823152,5.79774384881193,64985.3615173439,0.0,1.0
1998-03-30,34.62,34.62,33.19,33.19,11600,6.00232930759178,6.00232930759178,5.75439947195179,5.75439947195179,66906.0258809966,0.0,1.0
1998-03-31,35.75,35.81,34.88,34.88,22267,6.19824589099959,6.20864854144603,6.04740745952632,6.04740745952632,128430.730887255,0.0,1.0
1998-04-01,35.19,35.87,35.13,35.75,29467,6.10115448683289,6.21905119189246,6.09075183638646,6.19824589099959,169958.609020287,0.0,1.0
1998-04-02,35.31,35.37,35.19,35.19,24400,6.12195978772575,6.13236243817219,6.10115448683289,6.10115448683289,140733.364784165,0.0,1.0
1998-04-03,35.56,35.56,35.13,35.13,9267,6.16530416458589,6.16530416458589,6.09075183638646,6.09075183638646,53449.8398137238,0.0,1.0
1998-04-06,35.5,35.75,35.31,35.75,9000,6.15490151413946,6.19824589099959,6.12195978772575,6.19824589099959,51909.8476662905,0.0,1.0
1998-04-07,35.19,35.19,34.25,35.0,22600,6.10115448683289,6.10115448683289,5.93817962983877,6.06821276041918,130351.395250907,0.0,1.0
1998-04-08,35.63,36.25,35.0,35.0,18067,6.17744059010673,6.28493464471987,6.06821276041918,6.06821276041918,104206.135309652,0.0,1.0
1998-04-09,35.56,35.75,35.5,35.75,50467,6.16530416458589,6.19824589099959,6.15490151413946,6.19824589099959,291081.586908298,0.0,1.0
1998-04-13,36.37,36.37,35.75,35.75,11000,6.30573994561273,6.30573994561273,6.19824589099959,6.19824589099959,63445.3693699107,0.0,1.0
1998-04-14,36.06,37.0,36.06,36.44,7067,6.25199291830617,6.41496777530028,6.25199291830617,6.31787637113357,40760.7659397416,0.0,1.0
1998-04-15,36.13,36.5,36.06,36.19,5267,6.264129343827,6.32827902158001,6.25199291830617,6.27453199427344,30378.7964064836,0.0,1.0
1998-04-16,35.87,36.25,35.5,36.0,8667,6.21905119189246,6.28493464471987,6.15490151413946,6.24159026785973,49989.1833026378,0.0,1.0
1998-04-17,36.0,36.13,35.5,35.5,8467,6.24159026785973,6.264129343827,6.15490151413946,6.15490151413946,48835.6311322758,0.0,1.0
1998-04-20,35.31,35.81,35.0,35.81,13600,6.12195978772575,6.20864854144603,6.06821276041918,6.20864854144603,78441.5475846168,0.0,1.0
1998-04-21,35.31,35.63,35.13,35.5,17067,6.12195978772575,6.17744059010673,6.09075183638646,6.15490151413946,98438.3744578423,0.0,1.0
1998-04-22,36.37,36.37,35.06,35.06,10600,6.30573994561273,6.30573994561273,6.07861541086562,6.07861541086562,61138.2650291866,0.0,1.0
1998-04-23,36.69,37.0,36.56,36.56,4667,6.36122074799371,6.41496777530028,6.33868167202644,6.33868167202644,26918.1398953975,0.0,1.0
1998-04-24,35.69,36.69,35.69,36.5,9067,6.18784324055316,6.36122074799371,6.18784324055316,6.32827902158001,52296.2876433618,0.0,1.0
1998-04-27,35.25,35.44,35.13,35.44,3867,6.11155713727932,6.14449886369303,6.09075183638646,6.14449886369303,22303.9312139495,0.0,1.0
1998-04-28,34.56,35.13,34.56,35.06,5267,5.99192665714534,6.09075183638646,5.99192665714534,6.07861541086562,30378.7964064836,0.0,1.0
1998-04-29,34.5,34.5,34.06,34.44,5467,5.98152400669891,5.98152400669891,5.90523790342507,5.97112135625248,31532.3485768456,0.0,1.0
1998-04-30,35.0,35.5,34.5,34.5,10067,6.06821276041918,6.15490151413946,5.98152400669891,5.98152400669891,58064.0484951719,0.0,1.0
1998-05-01,34.88,35.31,34.88,35.0,6200,6.04740745952632,6.12195978772575,6.04740745952632,6.06821276041918,35760.1172812223,0.0,1.0
1998-05-04,35.5,36.06,35.25,35.25,24800,6.15490151413946,6.25199291830617,6.11155713727932,6.11155713727932,143040.469124889,0.0,1.0
1998-05-05,36.13,36.13,35.75,35.75,11800,6.264129343827,6.264129343827,6.19824589099959,6.19824589099959,68059.5780513587,0.0,1.0
1998-05-06,35.81,36.31,35.75,36.31,12800,6.20864854144603,6.2953372951663,6.19824589099959,6.2953372951663,73827.3389031687,0.0,1.0
1998-05-07,34.56,35.56,34.38,35.56,12600,5.99192665714534,6.16530416458589,5.96071870580604,6.16530416458589,72673.7867328067,0.0,1.0
1998-05-08,33.25,33.31,33.06,33.25,11867,5.76480212239822,5.77520477284466,5.73186039598452,5.76480212239822,68446.01802843,0.0,1.0
1998-05-11,33.06,33.38,33.06,33.06,2000,5.73186039598452,5.7873411983655,5.73186039598452,5.73186039598452,11535.5217036201,0.0,1.0
1998-05-12,33.0,33.38,32.81,33.12,33400,5.72145774553809,5.7873411983655,5.68851601912438,5.74226304643095,192643.212450456,0.0,1.0
1998-05-13,32.81,32.88,32.75,32.75,5467,5.68851601912438,5.70065244464522,5.67811336867795,5.67811336867795,31532.3485768456,0.0,1.0
1998-05-14,32.81,32.81,32.81,32.81,200,5.68851601912438,5.68851601912438,5.68851601912438,5.68851601912438,1153.55217036201,0.0,1.0
1998-05-15,32.75,32.94,32.75,32.81,4400,5.67811336867795,5.71105509509165,5.67811336867795,5.68851601912438,25378.1477479642,0.0,1.0
1998-05-18,32.81,33.0,32.5,33.0,16600,5.68851601912438,5.72145774553809,5.63476899181781,5.72145774553809,95744.830140047,0.0,1.0
1998-05-19,33.0,33.0,32.81,33.0,30067,5.72145774553809,5.72145774553809,5.68851601912438,5.72145774553809,173419.265531373,0.0,1.0
1998-05-20,33.06,33.06,33.0,33.06,22600,5.73186039598452,5.73186039598452,5.72145774553809,5.73186039598452,130351.395250907,0.0,1.0
1998-05-21,32.75,32.88,32.75,32.88,2067,5.67811336867795,5.70065244464522,5.67811336867795,5.70065244464522,11921.9616806914,0.0,1.0
1998-05-22,32.75,33.0,32.75,33.0,20267,5.67811336867795,5.72145774553809,5.67811336867795,5.72145774553809,116895.209183634,0.0,1.0
1998-05-26,32.62,32.94,32.62,32.94,3000,5.65557429271068,5.71105509509165,5.65557429271068,5.71105509509165,17303.2825554302,0.0,1.0
1998-05-27,32.75,32.94,32.37,32.81,8867,5.67811336867795,5.71105509509165,5.61222991585054,5.68851601912438,51142.7354729998,0.0,1.0
1998-05-28,32.75,32.75,32.75,32.75,400,5.67811336867795,5.67811336867795,5.67811336867795,5.67811336867795,2307.10434072402,0.0,1.0
1998-05-29,32.44,32.75,32.37,32.75,4667,5.62436634137138,5.67811336867795,5.61222991585054,5.67811336867795,26918.1398953975,0.0,1.0
1998-06-01,32.31,32.44,31.44,32.19,20600,5.60182726540411,5.62436634137138,5.45098883393083,5.58102196451124,118815.873547287,0.0,1.0
1998-06-02,31.44,32.31,31.37,32.31,11200,5.45098883393083,5.60182726540411,5.43885240840999,5.60182726540411,64598.9215402727,0.0,1.0
1998-06-03,31.06,31.63,31.06,31.63,2667,5.38510538110342,5.48393056034454,5.38510538110342,5.48393056034454,15382.6181917774,0.0,1.0
1998-06-04,30.94,31.06,30.87,31.06,3867,5.36430008021056,5.38510538110342,5.35216365468972,5.38510538110342,22303.9312139495,0.0,1.0
1998-06-05,30.87,31.0,30.75,31.0,4200,5.35216365468972,5.37470273065699,5.33135835379685,5.37470273065699,24224.5955776022,0.0,1.0
1998-06-08,30.94,31.13,30.87,30.87,15600,5.36430008021056,5.39724180662426,5.35216365468972,5.35216365468972,89977.0692882368,0.0,1.0
1998-06-09,30.87,31.0,30.75,31.0,18400,5.35216365468972,5.37470273065699,5.33135835379685,5.37470273065699,106126.799673305,0.0,1.0
1998-06-10,32.5,33.0,31.13,31.13,26200,5.63476899181781,5.72145774553809,5.39724180662426,5.39724180662426,151115.334317424,0.0,1.0
1998-06-11,32.75,33.0,32.56,32.56,10000,5.67811336867795,5.72145774553809,5.64517164226425,5.64517164226425,57677.6085181006,0.0,1.0
1998-06-12,32.19,32.81,32.13,32.81,26667,5.58102196451124,5.68851601912438,5.57061931406481,5.68851601912438,153808.878635219,0.0,1.0
1998-06-15,31.75,32.25,31.69,32.19,17667,5.5047358612374,5.59142461495768,5.49433321079097,5.58102196451124,101899.030968928,0.0,1.0
1998-06-16,31.5,31.63,30.75,31.63,12200,5.46139148437727,5.48393056034454,5.33135835379685,5.48393056034454,70366.6823920826,0.0,1.0
1998-06-17,31.37,31.5,31.25,31.25,6400,5.43885240840999,5.46139148437727,5.41804710751713,5.41804710751713,36913.6694515844,0.0,1.0
1998-06-18,31.25,31.69,31.25,31.37,22667,5.41804710751713,5.49433321079097,5.41804710751713,5.43885240840999,130737.835227978,0.0,1.0
1998-06-19,30.87,31.25,30.87,31.25,14600,5.35216365468972,5.41804710751713,5.35216365468972,5.41804710751713,84209.3084364268,0.0,1.0
1998-06-22,30.87,31.0,30.75,31.0,6067,5.35216365468972,5.37470273065699,5.33135835379685,5.37470273065699,34993.0050879316,0.0,1.0
1998-06-23,30.81,30.81,30.69,30.69,267,5.34176100424329,5.34176100424329,5.32095570335042,5.32095570335042,1539.99214743328,0.0,1.0
1998-06-24,31.25,31.25,31.19,31.25,12200,5.41804710751713,5.41804710751713,5.4076444570707,5.41804710751713,70366.6823920827,0.0,1.0
1998-06-25,32.5,33.0,31.44,31.44,100800,5.63476899181781,5.72145774553809,5.45098883393083,5.45098883393083,581390.293862454,0.0,1.0
1998-06-26,32.5,32.5,32.5,32.5,200,5.63476899181781,5.63476899181781,5.63476899181781,5.63476899181781,1153.55217036201,0.0,1.0
1998-06-29,32.88,32.88,32.75,32.75,1067,5.70065244464522,5.70065244464522,5.67811336867795,5.67811336867795,6154.20082888133,0.0,1.0
1998-06-30,32.5,32.69,32.44,32.69,41667,5.63476899181781,5.66771071823152,5.62436634137138,5.66771071823152,240325.29141237,0.0,1.0
1998-07-01,33.25,33.25,32.37,32.62,59200,5.76480212239822,5.76480212239822,5.61222991585054,5.65557429271068,341451.442427156,0.0,1.0
1998-07-02,34.06,34.31,33.25,33.25,15467,5.90523790342507,5.94858228028521,5.76480212239822,5.76480212239822,89209.9570949461,0.0,1.0
1998-07-06,35.5,36.25,34.94,34.94,14067,6.15490151413946,6.28493464471987,6.05781010997275,6.05781010997275,81135.091902412,0.0,1.0
1998-07-07,35.75,36.75,35.75,35.75,6867,6.19824589099959,6.37162339844014,6.19824589099959,6.19824589099959,39607.2137693797,0.0,1.0
1998-07-08,35.19,35.75,35.19,35.75,2000,6.10115448683289,6.19824589099959,6.10115448683289,6.19824589099959,11535.5217036201,0.0,1.0
1998-07-09,36.0,36.13,35.0,35.25,12000,6.24159026785973,6.264129343827,6.06821276041918,6.11155713727932,69213.1302217207,0.0,1.0
1998-07-10,36.0,36.25,35.87,35.94,1267,6.24159026785973,6.28493464471987,6.21905119189246,6.2311876174133,7307.75299924334,0.0,1.0
1998-07-13,36.25,37.25,36.25,36.37,16800,6.28493464471987,6.45831215216042,6.28493464471987,6.30573994561273,96898.3823104089,0.0,1.0
1998-07-14,35.56,36.69,35.56,36.31,4667,6.16530416458589,6.36122074799371,6.16530416458589,6.2953372951663,26918.1398953975,0.0,1.0
1998-07-15,37.75,37.75,35.94,36.0,9267,6.54500090588069,6.54500090588069,6.2311876174133,6.24159026785973,53449.8398137238,0.0,1.0
1998-07-16,38.94,39.5,37.75,38.0,11667,6.75132013973494,6.84841154390165,6.54500090588069,6.58834528274083,67292.465858068,0.0,1.0
1998-07-17,39.0,39.19,38.5,38.81,8667,6.76172279018138,6.79466451659508,6.6750340364611,6.72878106376767,49989.1833026377,0.0,1.0
1998-07-20,38.5,39.25,38.5,39.25,2000,6.6750340364611,6.80506716704151,6.6750340364611,6.80506716704151,11535.5217036201,0.0,1.0
1998-07-21,39.75,40.5,38.56,38.56,18267,6.89175592076179,7.0217890513422,6.68543668690754,6.68543668690754,105359.687480014,0.0,1.0
1998-07-22,39.69,40.31,39.44,39.81,12467,6.88135327031535,6.98884732492849,6.83800889345522,6.90215857120822,71906.674539516,0.0,1.0
1998-07-23,40.0,40.0,39.44,39.69,15400,6.93510029762192,6.93510029762192,6.83800889345522,6.88135327031535,88823.5171178749,0.0,1.0
1998-07-24,39.87,40.75,39.56,39.87,29267,6.91256122165465,7.06513342820234,6.85881419434808,6.91256122165465,168805.056849925,0.0,1.0
1998-07-27,39.25,40.13,39.12,39.81,25800,6.80506716704151,6.9576393735892,6.78252809107424,6.90215857120822,148808.2299767,0.0,1.0
1998-07-28,38.5,39.75,38.5,39.25,4267,6.6750340364611,6.89175592076179,6.6750340364611,6.80506716704151,24611.0355546735,0.0,1.0
1998-07-29,38.62,38.62,38.25,38.25,4667,6.69583933735397,6.69583933735397,6.63168965960097,6.63168965960097,26918.1398953975,0.0,1.0
1998-07-30,39.0,39.75,38.75,38.81,15667,6.76172279018138,6.89175592076179,6.71837841332124,6.72878106376767,90363.5092653081,0.0,1.0
1998-07-31,36.75,38.75,36.63,38.75,22400,6.37162339844014,6.71837841332124,6.35081809754728,6.71837841332124,129197.843080545,0.0,1.0
1998-08-03,36.63,36.75,36.56,36.63,3467,6.35081809754728,6.37162339844014,6.33868167202644,6.35081809754728,19996.8268732255,0.0,1.0
1998-08-04,36.5,36.63,36.5,36.63,1267,6.32827902158001,6.35081809754728,6.32827902158001,6.35081809754728,7307.75299924334,0.0,1.0
1998-08-05,37.56,38.25,36.5,36.5,7200,6.51205917946699,6.63168965960097,6.32827902158001,6.32827902158001,41527.8781330324,0.0,1.0
1998-08-06,37.19,38.0,37.06,37.44,14267,6.44790950171398,6.58834528274083,6.42537042574671,6.49125387857412,82288.6440727741,0.0,1.0
1998-08-07,37.25,37.75,37.0,37.31,35467,6.45831215216042,6.54500090588069,6.41496777530028,6.46871480260685,204565.174131147,0.0,1.0
1998-08-10,38.25,38.5,37.5,37.5,8667,6.63168965960097,6.6750340364611,6.50165652902055,6.50165652902055,49989.1833026377,0.0,1.0
1998-08-11,38.62,38.62,37.62,38.0,1867,6.69583933735397,6.69583933735397,6.52246182991342,6.58834528274083,10768.4095103294,0.0,1.0
1998-08-12,38.69,39.06,38.5,39.06,3867,6.70797576287481,6.77212544062781,6.6750340364611,6.77212544062781,22303.9312139495,0.0,1.0
1998-08-13,38.12,38.69,38.12,38.69,1067,6.60915058363369,6.70797576287481,6.60915058363369,6.70797576287481,6154.20082888133,0.0,1.0
1998-08-14,38.75,39.12,38.0,38.62,11600,6.71837841332124,6.78252809107424,6.58834528274083,6.69583933735397,66906.0258809966,0.0,1.0
1998-08-17,38.56,38.75,38.5,38.75,6800,6.68543668690754,6.71837841332124,6.6750340364611,6.71837841332124,39220.7737923084,0.0,1.0
1998-08-18,39.12,39.12,38.38,38.5,11867,6.78252809107424,6.78252809107424,6.65422873556824,6.6750340364611,68446.0180284299,0.0,1.0
1998-08-19,39.0,39.25,38.88,38.88,11467,6.76172279018138,6.80506716704151,6.74091748928851,6.74091748928851,66138.9136877059,0.0,1.0
1998-08-20,38.5,39.06,38.5,39.0,5267,6.6750340364611,6.77212544062781,6.6750340364611,6.76172279018138,30378.7964064836,0.0,1.0
1998-08-21,38.62,38.62,38.62,38.62,1467,6.69583933735397,6.69583933735397,6.69583933735397,6.69583933735397,8461.30516960535,0.0,1.0
1998-08-24,38.31,38.88,38.25,38.88,2467,6.6420923100474,6.74091748928851,6.63168965960097,6.74091748928851,14229.0660214154,0.0,1.0
1998-08-25,37.62,38.19,37.62,38.19,6267,6.52246182991342,6.62128700915453,6.52246182991342,6.62128700915453,36146.5572582936,0.0,1.0
1998-08-26,37.19,37.62,37.19,37.44,16800,6.44790950171398,6.52246182991342,6.44790950171398,6.49125387857412,96898.382310409,0.0,1.0
1998-08-27,35.75,37.0,35.75,37.0,17067,6.19824589099959,6.41496777530028,6.19824589099959,6.41496777530028,98438.3744578423,0.0,1.0
1998-08-28,34.91,35.5,34.88,35.5,3867,6.05260878474953,6.15490151413946,6.04740745952632,6.15490151413946,22303.9312139495,0.0,1.0
1998-08-31,32.25,34.88,32.25,34.88,75400,5.59142461495768,6.04740745952632,5.59142461495768,6.04740745952632,434889.168226478,0.0,1.0
1998-09-01,32.44,33.31,32.44,32.5,24667,5.62436634137138,5.77520477284466,5.62436634137138,5.63476899181781,142273.356931599,0.0,1.0
1998-09-02,32.0,32.56,32.0,32.56,30667,5.54808023809754,5.64517164226425,5.54808023809754,5.64517164226425,176879.922042459,0.0,1.0
1998-09-03,31.63,31.81,31.0,31.81,5400,5.48393056034454,5.51513851168384,5.37470273065699,5.51513851168384,31145.9085997743,0.0,1.0
1998-09-04,31.63,31.63,31.63,31.63,1200,5.48393056034454,5.48393056034454,5.48393056034454,5.48393056034454,6921.31302217206,0.0,1.0
1998-09-08,31.75,32.25,31.25,32.0,69200,5.5047358612374,5.59142461495768,5.41804710751713,5.54808023809754,399129.050945256,0.0,1.0
1998-09-09,30.87,31.75,30.87,31.75,19667,5.35216365468972,5.5047358612374,5.35216365468972,5.5047358612374,113434.552672548,0.0,1.0
1998-09-10,30.12,30.25,30.0,30.0,8200,5.22213052410931,5.24466960007658,5.20132522321644,5.20132522321644,47295.6389848425,0.0,1.0
1998-09-11,30.81,31.0,30.38,30.38,8267,5.34176100424329,5.37470273065699,5.26720867604385,5.26720867604385,47682.0789619137,0.0,1.0
1998-09-14,30.5,31.06,30.5,31.06,6800,5.28801397693672,5.38510538110342,5.28801397693672,5.38510538110342,39220.7737923084,0.0,1.0
1998-09-15,29.69,30.25,29.69,30.25,7200,5.14757819590987,5.24466960007658,5.14757819590987,5.24466960007658,41527.8781330324,0.0,1.0
1998-09-16,30.0,30.0,29.88,29.94,2067,5.20132522321644,5.20132522321644,5.18051992232358,5.19092257277001,11921.9616806914,0.0,1.0
1998-09-17,30.12,30.25,30.0,30.25,7467,5.22213052410931,5.24466960007658,5.20132522321644,5.24466960007658,43067.8702804657,0.0,1.0
1998-09-18,31.31,31.31,30.94,31.0,11000,5.42844975796356,5.42844975796356,5.36430008021056,5.37470273065699,63445.3693699106,0.0,1.0
1998-09-21,31.44,31.5,30.94,31.31,15467,5.45098883393083,5.46139148437727,5.36430008021056,5.42844975796356,89209.9570949462,0.0,1.0
1998-09-22,31.63,31.75,31.5,31.5,6067,5.48393056034454,5.5047358612374,5.46139148437727,5.46139148437727,34993.0050879316,0.0,1.0
1998-09-23,31.31,31.5,31.31,31.5,10867,5.42844975796356,5.46139148437727,5.42844975796356,5.46139148437727,62678.2571766199,0.0,1.0
1998-09-24,32.0,32.5,32.0,32.25,68000,5.54808023809754,5.63476899181781,5.54808023809754,5.59142461495768,392207.737923084,0.0,1.0
1998-09-25,31.25,32.0,31.25,32.0,4467,5.41804710751713,5.54808023809754,5.41804710751713,5.54808023809754,25764.5877250355,0.0,1.0
1998-09-28,31.94,32.0,30.5,31.31,69800,5.53767758765111,5.54808023809754,5.28801397693672,5.42844975796356,402589.707456342,0.0,1.0
1998-09-29,31.94,31.94,31.94,31.94,3000,5.53767758765111,5.53767758765111,5.53767758765111,5.53767758765111,17303.2825554302,0.0,1.0
1998-09-30,31.69,32.0,31.69,32.0,8200,5.49433321079097,5.54808023809754,5.49433321079097,5.54808023809754,47295.6389848425,0.0,1.0
1998-10-01,30.87,31.31,30.69,31.31,3600,5.35216365468972,5.42844975796356,5.32095570335042,5.42844975796356,20763.9390665162,0.0,1.0
1998-10-02,31.0,31.0,30.5,30.63,7667,5.37470273065699,5.37470273065699,5.28801397693672,5.31055305290399,44221.4224508277,0.0,1.0
1998-10-05,30.38,30.75,30.38,30.75,1067,5.26720867604385,5.33135835379685,5.26720867604385,5.33135835379685,6154.20082888133,0.0,1.0
1998-10-06,29.81,30.12,29.81,30.12,6267,5.16838349680274,5.22213052410931,5.16838349680274,5.22213052410931,36146.5572582936,0.0,1.0
1998-10-07,27.87,29.81,27.63,29.81,11467,4.83203113236808,5.16838349680274,4.79042053058234,5.16838349680274,66138.9136877058,0.0,1.0
1998-10-08,26.31,26.75,26.13,26.75,9200,4.56156222076082,4.63784832403466,4.53035426942152,4.63784832403466,53063.3998366525,0.0,1.0
1998-10-09,27.63,27.75,26.25,26.28,27400,4.79042053058234,4.81122583147521,4.55115957031439,4.5563608955376,158036.647339596,0.0,1.0
1998-10-12,27.63,27.94,27.0,27.87,62667,4.79042053058234,4.84416755788891,4.6811927008948,4.83203113236808,361448.269300381,0.0,1.0
1998-10-13,26.87,27.5,26.75,27.5,29200,4.65865362492753,4.76788145461507,4.63784832403466,4.76788145461507,168418.616872854,0.0,1.0
1998-10-14,26.5,26.87,26.5,26.87,13067,4.59450394717453,4.65865362492753,4.59450394717453,4.65865362492753,75367.3310506019,0.0,1.0
1998-10-15,26.44,26.44,26.0,26.25,13667,4.58410129672809,4.58410129672809,4.50781519345425,4.55115957031439,78827.9875616881,0.0,1.0
1998-10-16,27.75,28.25,26.44,26.44,13467,4.81122583147521,4.89791458519548,4.58410129672809,4.58410129672809,77674.435391326,0.0,1.0
1998-10-19,27.81,28.0,27.81,27.94,25800,4.82162848192164,4.85457020833535,4.82162848192164,4.84416755788891,148808.2299767,0.0,1.0
1998-10-20,28.25,28.5,27.94,27.94,71667,4.89791458519548,4.94125896205562,4.84416755788891,4.84416755788891,413358.116966672,0.0,1.0
1998-10-21,28.25,28.88,28.19,28.38,11400,4.89791458519548,5.00714241488303,4.88751193474905,4.92045366116275,65752.4737106347,0.0,1.0
1998-10-22,28.25,28.31,28.12,28.31,12067,4.89791458519548,4.90831723564192,4.87537550922821,4.90831723564192,69599.570198792,0.0,1.0
1998-10-23,28.25,28.25,28.25,28.25,2800,4.89791458519548,4.89791458519548,4.89791458519548,4.89791458519548,16149.7303850682,0.0,1.0
1998-10-26,29.12,29.19,28.47,28.5,8467,5.04875301666876,5.0608894421896,4.9360576368324,4.94125896205562,48835.6311322757,0.0,1.0
1998-10-27,29.12,29.25,29.0,29.12,4667,5.04875301666876,5.07129209263603,5.0279477157759,5.04875301666876,26918.1398953975,0.0,1.0
1998-10-28,29.19,29.19,29.0,29.0,600,5.0608894421896,5.0608894421896,5.0279477157759,5.0279477157759,3460.65651108603,0.0,1.0
1998-10-29,29.44,29.44,29.12,29.31,3200,5.10423381904974,5.10423381904974,5.04875301666876,5.08169474308246,18456.8347257922,0.0,1.0
1998-10-30,30.0,30.0,29.0,29.19,10000,5.20132522321644,5.20132522321644,5.0279477157759,5.0608894421896,57677.6085181006,0.0,1.0
1998-11-02,30.87,31.0,30.25,30.25,12000,5.35216365468972,5.37470273065699,5.24466960007658,5.24466960007658,69213.1302217207,0.0,1.0
1998-11-03,32.19,32.19,30.87,30.87,9800,5.58102196451124,5.58102196451124,5.35216365468972,5.35216365468972,56524.0563477386,0.0,1.0
1998-11-04,33.06,34.0,32.37,32.37,15667,5.73186039598452,5.89483525297864,5.61222991585054,5.61222991585054,90363.5092653082,0.0,1.0
1998-11-05,34.38,34.38,32.94,32.94,3467,5.96071870580604,5.96071870580604,5.71105509509165,5.71105509509165,19996.8268732255,0.0,1.0
1998-11-06,34.81,35.06,34.5,34.5,10800,6.03527103400548,6.07861541086562,5.98152400669891,5.98152400669891,62291.8171995486,0.0,1.0
1998-11-09,34.5,34.88,33.5,34.88,20200,5.98152400669891,6.04740745952632,5.80814649925836,6.04740745952632,116508.769206563,0.0,1.0
1998-11-10,36.0,36.25,34.38,34.44,22467,6.24159026785973,6.28493464471987,5.96071870580604,5.97112135625248,129584.283057617,0.0,1.0
1998-11-11,35.94,36.5,35.87,36.06,52200,6.2311876174133,6.32827902158001,6.21905119189246,6.25199291830617,301077.116464485,0.0,1.0
1998-11-12,34.62,35.75,34.5,35.75,6467,6.00232930759178,6.19824589099959,5.98152400669891,6.19824589099959,37300.1094286556,0.0,1.0
1998-11-13,34.12,34.56,34.12,34.56,5000,5.9156405538715,5.99192665714534,5.9156405538715,5.99192665714534,28838.8042590503,0.0,1.0
1998-11-16,33.94,34.25,33.94,34.19,6467,5.8844326025322,5.93817962983877,5.8844326025322,5.92777697939234,37300.1094286556,0.0,1.0
1998-11-17,34.31,34.75,33.81,33.88,40667,5.94858228028521,6.02486838355905,5.86189352656493,5.87402995208577,234557.530560559,0.0,1.0
1998-11-18,35.25,35.25,34.56,34.56,3000,6.11155713727932,6.11155713727932,5.99192665714534,5.99192665714534,17303.2825554302,0.0,1.0
1998-11-19,36.25,36.5,35.0,35.0,5200,6.28493464471987,6.32827902158001,6.06821276041918,6.06821276041918,29992.3564294123,0.0,1.0
1998-11-20,38.0,38.0,35.75,36.0,12800,6.58834528274083,6.58834528274083,6.19824589099959,6.24159026785973,73827.3389031687,0.0,1.0
1998-11-23,41.75,42.75,39.5,39.5,114400,7.23851093564288,7.41188844308343,6.84841154390165,6.84841154390165,659831.841447071,0.0,1.0
1998-11-24,41.75,41.75,41.5,41.75,49000,7.23851093564288,7.23851093564288,7.19516655878275,7.23851093564288,282620.281738693,0.0,1.0
1998-11-25,42.25,43.0,41.5,41.75,48400,7.32519968936316,7.45523281994357,7.19516655878275,7.23851093564288,279159.625227607,0.0,1.0
1998-11-27,42.75,42.75,42.5,42.5,9200,7.41188844308343,7.41188844308343,7.36854406622329,7.36854406622329,53063.3998366525,0.0,1.0
1998-11-30,40.63,42.75,40.5,42.75,39600,7.04432812730947,7.41188844308343,7.0217890513422,7.41188844308343,228403.329731678,0.0,1.0
1998-12-01,43.56,44.25,40.37,40.37,64800,7.55232422411028,7.67195470424425,6.99924997537493,6.99924997537493,373750.903197291,0.0,1.0
1998-12-02,44.44,45.0,43.56,43.56,25800,7.70489643065796,7.80198783482466,7.55232422411028,7.55232422411028,148808.229976699,0.0,1.0
1998-12-03,43.12,44.75,43.0,44.19,18800,7.47603812083643,7.75864345796453,7.45523281994357,7.66155205379782,108433.904014029,0.0,1.0
1998-12-04,44.0,44.0,42.81,43.12,21467,7.62861032738412,7.62861032738412,7.42229109352987,7.47603812083643,123816.522205806,0.0,1.0
1998-12-07,47.88,48.0,45.63,45.75,59000,8.30131505625344,8.32212035714631,7.91121566451221,7.93202096540508,340297.890256793,0.0,1.0
1998-12-08,47.25,48.0,46.62,47.88,20467,8.1920872265659,8.32212035714631,8.08285939687835,8.30131505625344,118048.761353996,0.0,1.0
1998-12-09,46.5,47.25,46.38,47.25,10400,8.06205409598549,8.1920872265659,8.04124879509262,8.1920872265659,59984.7128588246,0.0,1.0
1998-12-10,47.06,49.5,46.0,46.5,40000,8.15914550015219,8.58218661830713,7.97536534226521,8.06205409598549,230710.434072402,0.0,1.0
1998-12-11,47.0,47.88,46.88,47.31,19600,8.14874284970576,8.30131505625344,8.1279375488129,8.20248987701233,113048.112695477,0.0,1.0
1998-12-14,47.5,47.5,47.0,47.0,39467,8.23543160342603,8.23543160342603,8.14874284970576,8.14874284970576,227636.217538388,0.0,1.0
1998-12-15,53.5,55.0,47.75,47.75,113667,9.27569664806932,9.53576290923015,8.27877598028617,8.27877598028617,655604.072742694,0.0,1.0
1998-12-16,56.12,56.75,53.5,53.75,68867,9.72994571756356,9.83917354725111,9.27569664806932,9.31904102492946,397208.386581603,0.0,1.0
1998-12-17,57.69,58.5,55.62,55.88,88800,10.0021484042452,10.1425841852721,9.64325696384329,9.68833511577783,512177.163640734,0.0,1.0
1998-12-18,56.81,57.5,55.5,57.0,102267,9.84957619769754,9.96920667783152,9.62245166295042,9.88251792411124,589851.599032059,0.0,1.0
1998-12-21,58.31,58.75,56.94,56.94,40000,10.1096424588584,10.1859285621322,9.87211527366481,9.87211527366481,230710.434072401,0.0,1.0
1998-12-22,57.5,58.31,57.38,58.31,35400,9.96920667783152,10.1096424588584,9.94840137693865,10.1096424588584,204178.734154076,0.0,1.0
1998-12-23,58.5,58.5,57.63,57.63,46867,10.1425841852721,10.1425841852721,9.99174575379879,9.99174575379879,270317.647841781,0.0,1.0
1998-12-24,57.94,58.5,57.87,58.25,7200,10.0454927811054,10.1425841852721,10.0333563555845,10.0992398084119,41527.8781330322,0.0,1.0
1998-12-28,59.0,59.5,58.0,58.0,16467,10.2292729389923,10.3159616927126,10.0558954315518,10.0558954315518,94977.7179467565,0.0,1.0
1998-12-29,62.56,63.5,60.25,60.5,146667,10.8464968654807,11.0094717224748,10.445994823293,10.4893392001532,845940.180852425,0.0,1.0
1998-12-30,62.25,63.0,62.13,62.37,14667,10.7927498381741,10.9227829687545,10.7719445372813,10.813555139067,84595.7484134982,0.0,1.0
1998-12-31,61.75,62.0,61.19,62.0,15867,10.7060610844538,10.749405461314,10.6089696802871,10.749405461314,91517.0614356705,0.0,1.0
1999-01-04,59.75,62.5,59.75,62.0,79600,10.3593060695727,10.8360942150343,10.3593060695727,10.749405461314,459113.763804083,0.0,1.0
1999-01-05,58.75,59.5,58.31,59.5,43067,10.1859285621322,10.3159616927126,10.1096424588584,10.3159616927126,248400.156604904,0.0,1.0
1999-01-06,63.0,63.0,60.0,60.25,32667,10.9227829687545,10.9227829687545,10.4026504464329,10.445994823293,188415.44374608,0.0,1.0
1999-01-07,62.25,63.25,62.06,63.25,20600,10.7927498381741,10.9661273456147,10.7598081117604,10.9661273456147,118815.873547287,0.0,1.0
1999-01-08,66.75,67.75,63.5,63.5,82667,11.5729486216566,11.7463261290971,11.0094717224748,11.0094717224748,476803.486336581,0.0,1.0
1999-01-11,66.25,68.5,66.06,67.0,52067,11.4862598679363,11.8763592596775,11.4533181415226,11.6162929985167,300310.004271194,0.0,1.0
1999-01-12,66.25,66.75,65.5,66.5,40800,11.4862598679363,11.5729486216566,11.3562267373559,11.5296042447964,235324.642753851,0.0,1.0
1999-01-13,64.5,71.5,64.25,65.25,76067,11.1828492299154,12.3964917819992,11.1395048530552,11.3128823604958,438736.264714634,0.0,1.0
1999-01-14,65.44,66.0,64.5,64.5,20400,11.3458240869095,11.4429154910762,11.1828492299154,11.1828492299154,117662.321376925,0.0,1.0
1999-01-15,65.12,67.0,65.0,65.19,24000,11.2903432845285,11.6162929985167,11.2695379836356,11.3024797100493,138426.260443441,0.0,1.0
1999-01-19,65.19,66.5,64.75,65.38,46267,11.3024797100493,11.5296042447964,11.2261936067755,11.335421436463,266856.991330697,0.0,1.0
1999-01-20,72.0,72.0,66.94,66.94,165800,12.4831805357195,12.4831805357195,11.6058903480703,11.6058903480703,956294.749230104,0.0,1.0
1999-01-21,69.75,73.25,69.12,71.75,117800,12.0930811439782,12.6999024200202,11.9838533142907,12.4398361588593,679442.228343226,0.0,1.0
1999-01-22,74.75,74.75,69.25,69.5,99867,12.959968681181,12.959968681181,12.006392390258,12.0497367671181,576008.972987714,0.0,1.0
1999-01-25,72.94,75.5,71.25,74.0,273000,12.6461553927136,13.0900018117614,12.3531474051391,12.8299355506006,1574598.71254414,0.0,1.0
1999-01-26,70.38,73.0,69.75,73.0,169400,12.2023089736658,12.65655804316,12.0930811439782,12.65655804316,977058.688296621,0.0,1.0
1999-01-27,71.44,72.0,70.5,71.37,23600,12.3860891315528,12.4831805357195,12.2231142745586,12.3739527060319,136119.156102717,0.0,1.0
1999-01-28,72.5,73.0,70.0,71.44,43867,12.5698692894397,12.65655804316,12.1364255208384,12.3860891315528,253014.365286352,0.0,1.0
1999-01-29,74.0,76.75,72.5,72.75,100200,12.8299355506006,13.3067236960621,12.5698692894397,12.6132136662999,577929.637351366,0.0,1.0
1999-02-01,78.12,78.5,74.25,74.25,39800,13.5442508812556,13.610134334083,12.8732799274607,12.8732799274607,229556.881902041,0.0,1.0
1999-02-02,75.5,79.25,75.38,78.0,73867,13.0900018117614,13.7401674646634,13.0691965108685,13.5234455803628,426047.190840653,0.0,1.0
1999-02-03,79.69,80.0,74.25,75.75,68000,13.8164535679373,13.8702005952438,12.8732799274607,13.1333461886215,392207.737923083,0.0,1.0
1999-02-04,76.25,81.0,76.19,79.5,45200,13.2200349423418,14.0435781026844,13.2096322918954,13.7835118415236,260702.790501814,0.0,1.0
1999-02-05,74.06,76.5,72.0,76.44,63800,12.840338201047,13.2633793192019,12.4831805357195,13.2529766687555,367983.142345481,0.0,1.0
1999-02-08,47.75,49.63,47.0,49.12,28133,12.4181639704293,12.9070885414116,12.2231142745586,12.7744547482196,108176.277362648,0.0,1.5
1999-02-09,45.38,50.0,45.31,47.75,146100,11.8018069314781,13.0033130580411,11.7836022931969,12.4181639704293,561779.9069663,0.0,1.0
1999-02-10,45.88,45.88,44.38,45.5,26900,11.9318400620585,11.9318400620585,11.5417406703173,11.8330148828174,103435.177942461,0.0,1.0
1999-02-11,47.25,47.25,46.06,46.12,48400,12.2881308398488,12.2881308398488,11.9786519890675,11.9942559647371,186106.416818405,0.0,1.0
1999-02-12,45.38,47.12,44.81,47.0,13200,11.8018069314781,12.2543222258979,11.6535691626164,12.2231142745586,50756.2954959285,0.0,1.0
1999-02-16,45.13,46.25,45.13,45.62,14900,11.7367903661879,12.028064578688,11.7367903661879,11.8642228341567,57293.0911279799,0.0,1.0
1999-02-17,43.0,44.87,42.94,44.87,19000,11.1828492299154,11.6691731382861,11.1672452542457,11.6691731382861,73058.3041229271,0.0,1.0
1999-02-18,40.69,42.75,40.31,42.75,81700,10.5820961666339,11.1178326646251,10.4832709873927,11.1178326646251,314150.707728586,0.0,1.0
1999-02-19,38.94,40.44,36.62,40.44,144800,10.1269802096024,10.5170796013436,9.52362648370931,10.5170796013436,556781.180894731,0.0,1.0
1999-02-22,38.38,38.94,35.56,38.94,70700,9.98134310335236,10.1269802096024,9.24795624687884,10.1269802096024,271853.794815314,0.0,1.0
1999-02-23,40.88,41.06,38.5,38.5,77400,10.6315087562544,10.6783206832634,10.0125510546917,10.0125510546917,297616.459953399,0.0,1.0
1999-02-24,43.5,43.5,40.81,40.81,87600,11.3258856735538,11.3258856735538,10.6255033181088,10.6255033181088,336450.509022693,0.05,1.0
1999-02-25,41.31,43.5,41.19,43.5,19400,10.7556859120576,11.3258856735538,10.7244420895099,11.3258856735538,74510.7291671263,0.0,1.0
1999-02-26,41.69,41.75,41.0,41.12,28000,10.8546246834588,10.8702465947327,10.6749727038093,10.7062165263571,107541.258591728,0.0,1.0
1999-03-01,39.56,41.75,39.25,41.75,43400,10.3000468332365,10.8702465947327,10.2193336249882,10.8702465947327,166688.950817179,0.0,1.0
1999-03-02,39.25,39.62,39.13,39.56,19400,10.2193336249882,10.3156687445104,10.1880898024405,10.3000468332365,74510.729167126,0.0,1.0
1999-03-03,37.81,39.38,37.37,39.38,41300,9.84440775441539,10.2531810994149,9.72984707174036,10.2531810994149,158623.356422799,0.0,1.0
1999-03-04,38.06,38.25,36.75,38.0,26400,9.90949905138983,9.95896843709041,9.56842065524373,9.89387714011597,101396.043815058,0.0,1.0
1999-03-05,38.56,38.75,37.88,38.31,17500,10.0396816453387,10.0891510310393,9.86263331756823,9.97459034836428,67213.2866198304,0.0,1.0
1999-03-08,38.94,39.0,38.12,38.81,12500,10.1386204167399,10.1542423280138,9.9251209626637,10.1047729423132,48009.4904427358,0.0,1.0
1999-03-09,39.5,40.0,38.69,38.75,27200,10.2844249219626,10.4146075159115,10.0735291197654,10.0891510310393,104468.651203394,0.0,1.0
1999-03-10,39.0,39.62,39.0,39.56,21500,10.1542423280138,10.3156687445104,10.1542423280138,10.3000468332365,82576.3235615053,0.0,1.0
1999-03-11,39.0,39.38,38.87,38.87,12900,10.1542423280138,10.2531810994149,10.120394853587,10.120394853587,49545.7941369032,0.0,1.0
1999-03-12,39.38,39.62,38.62,38.75,58600,10.2531810994149,10.3156687445104,10.0553035566126,10.0891510310393,225068.491195546,0.0,1.0
1999-03-15,41.25,41.25,39.38,39.38,46600,10.7400640007838,10.7400640007838,10.2531810994149,10.2531810994149,178979.380370519,0.0,1.0
1999-03-16,43.19,43.75,42.5,42.5,213300,11.2451724653055,11.3909769705283,11.065520485656,11.065520485656,819233.944914843,0.0,1.0
1999-03-17,42.13,44.38,42.13,43.44,211200,10.9691853661338,11.5550070389039,10.9691853661338,11.3102637622799,811168.350520467,0.0,1.0
1999-03-18,42.5,43.75,42.0,42.19,29700,11.065520485656,11.3909769705283,10.9353378917071,10.9848072774077,114070.54929194,0.0,1.0
1999-03-19,41.56,42.13,41.44,41.62,48500,10.8207772090321,10.9691853661338,10.7895333864844,10.836399120306,186276.822917815,0.0,1.0
1999-03-22,39.44,41.44,39.25,41.38,33600,10.2688030106888,10.7895333864844,10.2193336249882,10.7739114752105,129049.510310074,0.0,1.0
1999-03-23,37.0,39.44,36.81,39.44,18400,9.63351195221818,10.2688030106888,9.5840425665176,10.2688030106888,70669.9699317071,0.0,1.0
1999-03-24,37.63,37.94,36.69,36.75,48500,9.79754202059379,9.8782552288421,9.55279874396986,9.56842065524373,186276.822917815,0.0,1.0
1999-03-25,38.12,39.0,37.56,37.63,101000,9.9251209626637,10.1542423280138,9.77931645744094,9.79754202059379,387916.682777306,0.0,1.0
1999-03-26,38.75,39.81,37.63,38.0,25800,10.0891510310393,10.365138130211,9.79754202059379,9.89387714011597,99091.5882738068,0.0,1.0
1999-03-29,38.81,39.06,38.5,39.0,21700,10.1047729423132,10.1698642392876,10.0240597340649,10.1542423280138,83344.4754085892,0.0,1.0
1999-03-30,41.69,41.94,39.13,39.5,204200,10.8546246834588,10.9197159804333,10.1880898024405,10.2844249219626,784283.035872533,0.0,1.0
1999-03-31,43.25,44.0,41.5,42.44,105600,11.2607943765794,11.4560682675027,10.8051552977582,11.0498985743821,405584.175260231,0.0,1.0
1999-04-01,44.0,45.13,43.12,43.25,60800,11.4560682675027,11.7502809298272,11.2269469021526,11.2607943765794,233518.161513467,0.0,1.0
1999-04-05,45.0,46.0,44.0,44.0,64000,11.7164334554005,11.9767986432983,11.4560682675027,11.4560682675027,245808.591066807,0.0,1.0
1999-04-06,45.75,45.75,45.25,45.5,31300,11.9117073463238,11.9117073463238,11.7815247523749,11.8466160493494,120215.764068611,0.0,1.0
1999-04-07,44.87,46.44,44.5,46.12,60100,11.6825859809738,12.0913593259733,11.5862508614516,12.008042465846,230829.630048673,0.0,1.0
1999-04-08,44.62,44.75,44.5,44.62,14400,11.6174946839993,11.651342158426,11.5862508614516,11.6174946839993,55306.9329900318,0.0,1.0
1999-04-09,44.0,44.0,43.37,44.0,29200,11.4560682675027,11.4560682675027,11.2920381991271,11.4560682675027,112150.169674231,0.0,1.0
1999-04-12,45.25,45.25,44.25,44.25,44600,11.7815247523749,11.7815247523749,11.5211595644771,11.5211595644771,171297.861899682,0.0,1.0
1999-04-13,46.94,47.31,45.5,45.5,48600,12.2215419199222,12.3178770394444,11.8466160493494,11.8466160493494,186660.898841357,0.0,1.0
1999-04-14,48.5,49.0,46.5,46.94,58100,12.6277116130427,12.7578942069916,12.1069812372472,12.2215419199222,223148.111577837,0.0,1.0
1999-04-15,50.19,50.5,48.56,48.75,54200,13.06772878059,13.1484419888383,12.6433335243166,12.6928029100172,208169.150559703,0.0,1.0
1999-04-16,50.19,50.75,49.75,50.19,45300,13.06772878059,13.2135332858128,12.953168097915,13.06772878059,173986.393364475,0.0,1.0
1999-04-19,48.62,50.12,47.75,50.12,48900,12.6589554355905,13.0495032174372,12.4324377221194,13.0495032174372,187813.126611982,0.0,1.0
1999-04-20,49.31,49.37,47.75,48.44,58900,12.83860741524,12.8542293265138,12.4324377221194,12.6120897017689,226220.71896617,0.0,1.0
1999-04-21,49.0,49.31,48.81,49.06,46000,12.7578942069916,12.83860741524,12.7084248212911,12.7735161182655,176674.924829268,0.0,1.0
1999-04-22,49.94,50.0,49.12,49.19,34200,13.0026374836156,13.0182593948894,12.7891380295394,12.8073635926922,131353.965851325,0.0,1.0
1999-04-23,49.75,51.25,49.56,50.06,41800,12.953168097915,13.3437158797617,12.9036987122144,13.0338813061633,160543.736040508,0.0,1.0
1999-04-26,49.0,50.5,49.0,50.0,38300,12.7578942069916,13.1484419888383,12.7578942069916,13.0182593948894,147101.078716543,0.0,1.0
1999-04-27,49.0,49.5,48.5,48.5,22100,12.7578942069916,12.8880768009405,12.6277116130427,12.6277116130427,84880.7791027572,0.0,1.0
1999-04-28,47.19,48.75,47.19,48.75,79300,12.2866332168966,12.6928029100172,12.2866332168966,12.6928029100172,304572.207368717,0.0,1.0
1999-04-29,44.5,47.31,43.88,47.31,46100,11.5862508614516,12.3178770394444,11.424824444955,12.3178770394444,177059.00075281,0.0,1.0
1999-04-30,46.63,48.62,45.13,45.13,64700,12.1408287116739,12.6589554355905,11.7502809298272,11.7502809298272,248497.1225316,0.0,1.0
1999-05-03,50.12,50.44,46.37,46.37,46400,13.0495032174372,13.1328200775645,12.0731337628205,12.0731337628205,178211.228523435,0.0,1.0
1999-05-04,48.88,50.19,47.87,50.19,43800,12.7266503844439,13.06772878059,12.4636815446671,13.06772878059,168225.254511346,0.0,1.0
1999-05-05,47.94,48.81,47.81,48.81,40800,12.48190710782,12.7084248212911,12.4480596333933,12.7084248212911,156702.97680509,0.0,1.0
1999-05-06,48.0,48.31,47.87,48.19,15600,12.4975290190939,12.5782422273422,12.4636815446671,12.5469984047944,59915.8440725341,0.0,1.0
1999-05-07,47.81,48.75,47.75,48.25,15200,12.4480596333933,12.6928029100172,12.4324377221194,12.5626203160683,58379.5403783666,0.0,1.0
1999-05-10,48.69,49.37,47.75,48.0,29600,12.6771809987433,12.8542293265138,12.4324377221194,12.4975290190939,113686.473368399,0.0,1.0
1999-05-11,48.94,49.19,48.38,48.94,13700,12.7422722957178,12.8073635926922,12.596467790495,12.7422722957178,52618.4015252384,0.0,1.0
1999-05-12,47.62,47.75,46.63,47.5,29400,12.3985902476927,12.4324377221194,12.1408287116739,12.367346425145,112918.321521315,0.0,1.0
1999-05-13,48.62,48.62,47.75,47.75,25000,12.6589554355905,12.6589554355905,12.4324377221194,12.4324377221194,96018.9808854715,0.0,1.0
1999-05-14,48.75,49.0,48.38,48.38,14500,12.6928029100172,12.7578942069916,12.596467790495,12.596467790495,55691.0089135735,0.0,1.0
1999-05-17,46.75,48.69,46.56,48.5,23700,12.1720725342216,12.6771809987433,12.122603148521,12.6277116130427,91025.9938794273,0.0,1.0
1999-05-18,46.88,47.0,46.63,46.75,2600,12.2059200086483,12.2371638311961,12.1408287116739,12.1720725342216,9985.97401208908,0.0,1.0
1999-05-19,46.31,47.12,46.31,46.81,11500,12.0575118515466,12.2684076537438,12.0575118515466,12.1876944454955,44168.7312073169,0.0,1.0
1999-05-20,46.5,47.44,46.5,46.5,18600,12.1069812372472,12.3517245138711,12.1069812372472,12.1069812372472,71438.1217787907,0.0,1.0
1999-05-21,46.06,46.56,46.06,46.44,9900,11.9924205545721,12.122603148521,11.9924205545721,12.0913593259733,38023.5164306469,0.0,1.0
1999-05-24,47.0,47.38,46.19,46.19,24700,12.2371638311961,12.3361026025972,12.0262680289989,12.0262680289989,94866.7531148457,0.0,1.0
1999-05-25,46.69,47.5,46.63,46.81,14300,12.1564506229477,12.367346425145,12.1408287116739,12.1876944454955,54922.85706649,0.0,1.0
1999-05-26,44.5,46.63,44.25,46.44,21200,11.5992691208465,12.1544700922488,11.5341046875833,12.1049451229688,81332.7107226521,0.05,1.0
1999-05-27,43.31,44.5,43.12,44.5,18900,11.2890864185137,11.5992691208465,11.2395614492337,11.5992691208465,72508.8788989685,0.0,1.0
1999-05-28,42.75,43.5,42.75,43.31,11100,11.1431180880042,11.3386113877938,11.1431180880042,11.2890864185137,42584.5796708227,0.0,1.0
1999-06-01,43.44,44.19,42.72,42.75,33700,11.3229719238106,11.5184652236001,11.1352983560126,11.1431180880042,129288.318460065,0.0,1.0
1999-06-02,43.94,44.12,43.44,43.44,28600,11.453300790337,11.5002191822864,11.3229719238106,11.3229719238106,109722.4305032,0.0,1.0
1999-06-03,44.06,44.62,43.31,43.94,24300,11.4845797183033,11.6305480488128,11.2890864185137,11.453300790337,93225.7014415305,0.0,1.0
1999-06-04,43.06,44.94,42.88,44.06,61900,11.2239219852506,11.7139585233897,11.1770035933011,11.4845797183033,237476.169515668,0.0,1.0
1999-06-07,42.69,43.06,42.19,42.88,9200,11.127478624021,11.2239219852506,10.9971497574947,11.1770035933011,35295.327294736,0.0,1.0
1999-06-08,42.62,43.0,42.62,42.88,62800,11.1092325827073,11.2082825212674,11.1092325827073,11.1770035933011,240928.973272763,0.0,1.0
1999-06-09,44.06,44.12,42.62,42.62,16200,11.4845797183033,11.5002191822864,11.1092325827073,11.1092325827073,62150.467627687,0.0,1.0
1999-06-10,47.19,48.5,44.06,44.06,28300,12.3004384227583,12.6419000530574,11.4845797183033,11.4845797183033,108571.495917503,0.0,1.0
1999-06-11,48.81,49.12,47.84,47.94,26200,12.7227039503037,12.8035078475501,12.4698659492426,12.4959317225479,100514.953817618,0.0,1.0
1999-06-14,48.13,48.88,47.56,48.88,29600,12.5454566918279,12.7409499916174,12.3968817839878,12.7409499916174,113558.879122194,0.0,1.0
1999-06-15,47.75,48.5,47.12,48.0,93500,12.4464067532679,12.6419000530574,12.2821923814446,12.511571186531,358707.945875847,0.0,1.0
1999-06-16,47.06,47.87,47.0,47.5,31600,12.2665529174615,12.4776856812342,12.2509134534783,12.3812423200047,121231.77636018,0.0,1.0
1999-06-17,47.94,47.94,47.0,47.06,16600,12.4959317225479,12.4959317225479,12.2509134534783,12.2665529174615,63685.0470752842,0.0,1.0
1999-06-18,51.62,51.75,48.0,48.5,66200,13.4551521801819,13.4890376854788,12.511571186531,12.6419000530574,253972.898577339,0.0,1.0
1999-06-21,54.0,54.75,51.62,51.62,71600,14.0755175848474,14.271010884637,13.4551521801819,13.4551521801819,274689.721119901,0.0,1.0
1999-06-22,59.38,59.38,54.5,54.5,90200,15.4778561886711,15.4778561886711,14.2058464513738,14.2058464513738,346047.665433172,0.0,1.0
1999-06-23,57.06,58.88,56.25,58.88,73000,14.8731302479888,15.3475273221447,14.6619974842161,15.3475273221447,280060.749186491,0.0,1.0
1999-06-24,53.69,56.81,51.94,56.81,70400,13.9947136876011,14.8079658147256,13.5385626547588,14.8079658147256,270085.982777109,0.0,1.0
1999-06-25,52.12,53.69,51.5,53.69,32400,13.5854810467083,13.9947136876011,13.4238732522156,13.9947136876011,124300.935255374,0.0,1.0
1999-06-28,56.0,56.5,52.37,52.37,38500,14.5968330509529,14.7271619174792,13.6506454799715,13.6506454799715,147703.271831231,0.0,1.0
1999-06-29,56.0,58.0,56.0,57.5,35500,14.5968330509529,15.1181485170583,14.5968330509529,14.987819650532,136193.925974252,0.0,1.0
1999-06-30,56.62,57.5,55.75,56.06,52400,14.7584408454456,14.987819650532,14.5316686176897,14.612472514936,201029.907635234,0.0,1.0
1999-07-01,56.12,56.62,56.0,56.62,10800,14.6281119789192,14.7584408454456,14.5968330509529,14.7584408454456,41433.6450851248,0.0,1.0
1999-07-02,55.81,56.25,55.75,56.12,22900,14.5473080816729,14.6619974842161,14.5316686176897,14.6281119789192,87854.6733749402,0.0,1.0
1999-07-06,53.81,56.62,53.81,55.81,57900,14.0259926155674,14.7584408454456,14.0259926155674,14.5473080816729,222130.375039696,0.0,1.0
1999-07-07,53.5,54.0,51.88,54.0,49200,13.9451887183211,14.0755175848474,13.5229231907756,14.0755175848474,188753.272054456,0.0,1.0
1999-07-08,54.0,54.75,53.19,53.5,28000,14.0755175848474,14.271010884637,13.8643848210747,13.9451887183211,107420.561331805,0.0,1.0
1999-07-09,53.81,55.0,53.75,53.87,33800,14.0259926155674,14.3361753179001,14.0103531515842,14.0416320795506,129671.963321964,0.0,1.0
1999-07-12,53.81,54.06,53.0,53.56,47400,14.0259926155674,14.0911570488306,13.8148598517947,13.9608281823042,181847.66454027,0.0,1.0
1999-07-13,53.94,54.13,53.81,53.81,4800,14.0598781208643,14.1094030901443,14.0259926155674,14.0259926155674,18414.9533711665,0.0,1.0
1999-07-14,50.19,53.81,49.25,53.81,69600,13.0824116219165,14.0259926155674,12.837393352847,14.0259926155674,267016.823881915,0.0,1.0
1999-07-15,49.94,50.25,49.0,50.19,59600,13.0172471886533,13.0980510858997,12.7722289195838,13.0824116219165,228652.337691985,0.0,1.0
1999-07-16,52.0,52.0,50.06,50.12,48000,13.554202118742,13.554202118742,13.0485261166197,13.0641655806028,184149.533711665,0.0,1.0
1999-07-19,48.31,52.37,47.5,52.25,53500,12.5923750837774,13.6506454799715,12.3812423200047,13.6193665520051,205250.001116127,0.0,1.0
1999-07-20,46.19,48.06,44.87,48.06,33500,12.0397806897056,12.5272106505142,11.695712482076,12.5272106505142,128521.028736267,0.0,1.0
1999-07-21,50.5,50.5,46.12,46.19,44300,13.1632155191629,13.1632155191629,12.0215346483919,12.0397806897056,169954.673821391,0.0,1.0
1999-07-22,49.63,50.75,49.37,50.75,6300,12.936443291407,13.228379952426,12.8686722808133,13.228379952426,24169.6262996561,0.0,1.0
1999-07-23,49.31,49.37,49.06,49.37,16500,12.8530328168301,12.8686722808133,12.7878683835669,12.8686722808133,63301.4022133851,0.0,1.0
1999-07-26,49.06,49.56,48.81,49.5,9100,12.7878683835669,12.9181972500933,12.7227039503037,12.9025577861101,34911.6824328367,0.0,1.0
1999-07-27,49.12,49.75,48.75,49.0,24200,12.8035078475501,12.9677222193733,12.7070644863206,12.7722289195838,92842.0565796313,0.0,1.0
1999-07-28,49.88,49.88,49.19,49.19,7900,13.0016077246702,13.0016077246702,12.8217538888638,12.8217538888638,30307.9440900449,0.0,1.0
1999-07-29,49.69,49.88,49.5,49.88,4500,12.9520827553901,13.0016077246702,12.9025577861101,13.0016077246702,17264.0187854687,0.0,1.0
1999-07-30,49.88,49.88,49.44,49.56,4900,13.0016077246702,13.0016077246702,12.886918322127,12.9181972500933,18798.5982330658,0.0,1.0
1999-08-02,49.25,50.62,49.0,50.0,18100,12.837393352847,13.1944944471292,12.7722289195838,13.0328866526365,69439.7200037736,0.0,1.0
1999-08-03,49.0,49.5,49.0,49.5,16200,12.7722289195838,12.9025577861101,12.7722289195838,12.9025577861101,62150.467627687,0.0,1.0
1999-08-04,48.62,49.25,48.0,49.25,11300,12.6731789810237,12.837393352847,12.511571186531,12.837393352847,43351.8693946214,0.0,1.0
1999-08-05,48.75,48.75,48.25,48.62,2600,12.7070644863206,12.7070644863206,12.5767356197942,12.6731789810237,9974.76640938187,0.0,1.0
1999-08-06,47.81,48.5,47.81,48.25,4900,12.462046217251,12.6419000530574,12.462046217251,12.5767356197942,18798.5982330659,0.0,1.0
1999-08-09,46.25,47.31,46.25,47.31,9700,12.0554201536888,12.3317173507247,12.0554201536888,12.3317173507247,37213.5516042323,0.0,1.0
1999-08-10,44.25,46.25,43.69,46.25,35800,11.5341046875833,12.0554201536888,11.3881363570738,12.0554201536888,137344.860559951,0.0,1.0
1999-08-11,43.31,45.5,42.88,44.0,142900,11.2890864185137,11.8599268538992,11.1770035933011,11.4689402543201,548228.507654106,0.0,1.0
1999-08-12,43.88,44.56,43.0,43.25,28600,11.4376613263538,11.6149085848296,11.2082825212674,11.2734469545306,109722.430503201,0.0,1.0
1999-08-13,44.69,45.25,44.12,44.12,103900,11.6487940901265,11.794762420636,11.5002191822864,11.5002191822864,398607.011513376,0.0,1.0
1999-08-16,45.75,45.88,44.94,44.94,20300,11.9250912871624,11.9589767924593,11.7139585233897,11.7139585233897,77879.9069655585,0.0,1.0
1999-08-17,47.0,47.0,46.5,47.0,69000,12.2509134534783,12.2509134534783,12.1205845869519,12.2509134534783,264714.954710519,0.0,1.0
1999-08-18,46.75,47.44,46.75,47.0,5800,12.1857490202151,12.3656028560215,12.1857490202151,12.2509134534783,22251.4019901596,0.0,1.0
1999-08-19,45.06,46.5,45.0,46.5,5700,11.745237451356,12.1205845869519,11.7295979873728,12.1205845869519,21867.7571282603,0.0,1.0
1999-08-20,44.87,45.44,44.87,45.25,33600,11.695712482076,11.844287389916,11.695712482076,11.794762420636,128904.673598166,0.0,1.0
1999-08-23,47.0,47.87,44.87,44.87,23700,12.2509134534783,12.4776856812342,11.695712482076,11.695712482076,90923.8322701349,0.0,1.0
1999-08-24,47.5,47.5,46.88,47.12,12000,12.3812423200047,12.3812423200047,12.219634525512,12.2821923814446,46037.3834279163,0.0,1.0
1999-08-25,46.94,47.38,46.69,47.38,36400,12.2352739894951,12.3499633920383,12.170109556232,12.3499633920383,139646.729731347,0.0,1.0
1999-08-26,45.94,46.88,45.94,46.81,20800,11.9746162564424,12.219634525512,11.9746162564424,12.2013884841983,79798.1312750551,0.0,1.0
1999-08-27,45.38,45.75,45.38,45.62,2400,11.8416808125855,11.938230435782,11.8416808125855,11.9043075951995,9197.34298903301,0.05,1.0
1999-08-30,45.0,45.5,44.75,45.13,15600,11.7425217401134,11.8729942038925,11.6772855082239,11.776444580696,59782.7294287147,0.0,1.0
1999-08-31,46.31,46.31,44.69,44.87,17800,12.0843595952145,12.0843595952145,11.6616288125704,11.7085988995309,68213.6271686616,0.0,1.0
1999-09-01,46.63,47.25,46.37,46.37,13800,12.1678619720331,12.3296478271191,12.100016290868,12.100016290868,52884.7221869398,0.0,1.0
1999-09-02,46.56,46.88,46.19,46.88,8100,12.1495958271041,12.2330982039226,12.0530462039076,12.2330982039226,31041.0325879862,0.0,1.0
1999-09-03,49.0,49.12,46.63,46.63,28600,12.7863014503458,12.8176148416527,12.1678619720331,12.1678619720331,109601.67061931,0.0,1.0
1999-09-07,49.19,49.5,49.0,49.0,15800,12.8358809865818,12.9167739141248,12.7863014503458,12.7863014503458,60549.1746778005,0.0,1.0
1999-09-08,49.31,49.5,48.94,48.94,10200,12.8671943778888,12.9167739141248,12.7706447546923,12.7706447546923,39088.7077033901,0.0,1.0
1999-09-09,49.31,49.75,49.25,49.31,9100,12.8671943778888,12.9820101460143,12.8515376822353,12.8671943778888,34873.2588334167,0.0,1.0
1999-09-10,49.69,49.69,48.88,49.19,13900,12.9663534503608,12.9663534503608,12.7549880590388,12.8358809865818,53267.9448114829,0.0,1.0
1999-09-13,51.0,51.0,49.37,49.5,23900,13.3081913054619,13.3081913054619,12.8828510735422,12.9167739141248,91590.207265787,0.0,1.0
1999-09-14,51.06,52.12,50.75,51.0,27000,13.3238480011154,13.600449624327,13.2429550735724,13.3081913054619,103470.108626621,0.0,1.0
1999-09-15,54.06,54.25,52.5,52.81,56300,14.1066827837896,14.1562623200257,13.699608696799,13.780501624342,215754.337617733,0.0,1.0
1999-09-16,54.5,55.25,53.62,54.31,29200,14.2214985519152,14.4172072475837,13.9918670156641,14.1719190156791,111901.006366568,0.0,1.0
1999-09-17,54.75,55.88,54.25,54.62,38900,14.2867347838047,14.5816025519453,14.1562623200257,14.2528119432221,149073.600947243,0.0,1.0
1999-09-20,54.81,55.5,54.5,54.75,9500,14.3023914794582,14.4824434794733,14.2214985519152,14.2867347838047,36406.1493315889,0.0,1.0
1999-09-21,53.25,54.69,53.25,54.69,15300,13.8953173924676,14.2710780881512,13.8953173924676,14.2710780881512,58633.0615550853,0.0,1.0
1999-09-22,52.12,53.06,52.06,53.06,17000,13.600449624327,13.8457378562315,13.5847929286735,13.8457378562315,65147.8461723169,0.0,1.0
1999-09-23,51.0,52.5,51.0,52.12,10700,13.3081913054619,13.699608696799,13.3081913054619,13.600449624327,41004.8208261055,0.0,1.0
1999-09-24,50.56,51.13,50.5,51.13,9000,13.1933755373364,13.3421141460445,13.1777188416829,13.3421141460445,34490.0362088736,0.0,1.0
1999-09-27,52.5,53.75,50.56,50.56,35000,13.699608696799,14.0257898562466,13.1933755373364,13.1933755373364,134127.918590065,0.0,1.0
1999-09-28,52.56,53.38,52.0,53.38,17200,13.7152653924525,13.9292402330501,13.56913623302,13.9292402330501,65914.2914214032,0.0,1.0
1999-09-29,53.62,53.75,52.56,52.56,8500,13.9918670156641,14.0257898562466,13.7152653924525,13.7152653924525,32573.9230861585,0.0,1.0
1999-09-30,56.87,57.75,53.38,53.87,65800,14.8399380302278,15.0695695664789,13.9292402330501,14.0571032475536,252160.486949322,0.0,1.0
1999-10-01,55.75,58.25,55.63,56.87,41700,14.5476797113628,15.200042030258,14.5163663200558,14.8399380302278,159803.834434448,0.0,1.0
1999-10-04,56.62,57.5,56.5,56.5,38000,14.7747017983383,15.0043333345894,14.7433884070313,14.7433884070313,145624.597326356,0.0,1.0
1999-10-05,57.06,58.0,56.38,56.75,39500,14.8895175664639,15.1348057983684,14.7120750157244,14.8086246389209,151372.936694501,0.0,1.0
1999-10-06,57.44,58.0,56.81,56.81,27300,14.9886766389359,15.1348057983684,14.8242813345743,14.8242813345743,104619.776500251,0.0,1.0
1999-10-07,56.31,57.25,56.25,57.19,15000,14.6938088707953,14.9390971026999,14.6781521751418,14.9234404070464,57483.3936814562,0.0,1.0
1999-10-08,54.94,56.06,54.13,56.06,26200,14.3363143200407,14.6285726389058,14.1249489287187,14.6285726389058,100404.327630277,0.0,1.0
1999-10-11,54.94,56.0,54.94,54.94,12900,14.3363143200407,14.6129159432523,14.3363143200407,14.3363143200407,49435.7185660525,0.0,1.0
1999-10-12,55.25,55.37,54.75,55.0,6800,14.4172072475837,14.4485206388907,14.2867347838047,14.3519710156942,26059.1384689269,0.0,1.0
1999-10-13,53.38,55.88,53.38,55.25,29600,13.9292402330501,14.5816025519453,13.9292402330501,14.4172072475837,113433.896864741,0.0,1.0
1999-10-14,53.5,53.62,53.0,53.38,29400,13.9605536243571,13.9918670156641,13.8300811605781,13.9292402330501,112667.451615654,0.0,1.0
1999-10-15,52.63,53.75,52.5,53.5,20200,13.7335315373816,14.0257898562466,13.699608696799,13.9605536243571,77410.9701576943,0.0,1.0
1999-10-18,52.37,52.5,52.12,52.37,5400,13.6656858562165,13.699608696799,13.600449624327,13.6656858562165,20694.0217253242,0.0,1.0
1999-10-19,53.0,53.75,52.94,52.94,17000,13.8300811605781,14.0257898562466,13.8144244649246,13.8144244649246,65147.8461723169,0.0,1.0
1999-10-20,54.5,54.81,52.75,52.75,15900,14.2214985519152,14.3023914794582,13.7648449286885,13.7648449286885,60932.3973023435,0.0,1.0
1999-10-21,56.87,56.87,54.56,54.56,28900,14.8399380302278,14.8399380302278,14.2371552475687,14.2371552475687,110751.338492939,0.0,1.0
1999-10-22,58.0,58.0,56.06,56.87,32700,15.1348057983684,15.1348057983684,14.6285726389058,14.8399380302278,125313.798225575,0.0,1.0
1999-10-25,57.75,57.75,57.31,57.75,14200,15.0695695664789,15.0695695664789,14.9547537983534,15.0695695664789,54417.612685112,0.0,1.0
1999-10-26,59.0,60.44,57.5,57.75,32900,15.3957507259265,15.7715114216102,15.0043333345894,15.0695695664789,126080.243474661,0.0,1.0
1999-10-27,59.5,59.94,59.0,59.0,19500,15.5262231897056,15.6410389578311,15.3957507259265,15.3957507259265,74728.4117858929,0.0,1.0
1999-10-28,61.69,62.5,59.75,59.75,64200,16.0976925810577,16.3090579723798,15.5914594215951,15.5914594215951,246028.924956633,0.0,1.0
1999-10-29,66.5,67.25,63.0,63.0,87700,17.3528376826121,17.5485463782807,16.4395304361588,16.4395304361588,336086.241724247,0.0,1.0
1999-11-01,71.94,72.5,67.37,67.37,107500,18.772378088528,18.9185072479606,17.5798597695876,17.5798597695876,411964.32138377,0.0,1.0
1999-11-02,70.75,72.62,70.19,71.94,76800,18.4618536247339,18.9498206392675,18.3157244653014,18.772378088528,294314.975649056,0.0,1.0
1999-11-03,71.0,71.31,70.31,71.0,25300,18.5270898566234,18.6079827841664,18.3470378566084,18.5270898566234,96955.3240093897,0.0,1.0
1999-11-04,71.25,74.0,70.5,71.0,75500,18.592326088513,19.3099246392977,18.3966173928444,18.5270898566234,289333.081529996,0.0,1.0
1999-11-05,71.38,71.5,70.63,71.12,18800,18.6262489290955,18.6575623204025,18.430540233427,18.5584032479304,72045.8534140919,0.0,1.0
1999-11-08,70.94,72.5,70.94,71.12,72900,18.51143316097,18.9185072479606,18.51143316097,18.5584032479304,279369.293291877,0.0,1.0
1999-11-09,69.06,71.0,68.81,71.0,23800,18.0208566971608,18.5270898566234,17.9556204652713,18.5270898566234,91206.9846412438,0.0,1.0
1999-11-10,69.25,70.25,68.81,68.81,34500,18.0704362333968,18.3313811609549,17.9556204652713,17.9556204652713,132211.805467349,0.0,1.0
1999-11-11,68.87,70.5,68.75,69.0,91900,17.9712771609247,18.3966173928444,17.9399637696178,18.0052000015073,352181.591955056,0.0,1.0
1999-11-12,66.0,68.44,65.0,68.38,76500,17.2223652188331,17.8590708420748,16.961420291275,17.8434141464213,293165.307775426,0.0,1.0
1999-11-15,64.69,66.38,64.69,66.13,33400,16.880527363732,17.3215242913051,16.880527363732,17.2562880594156,127996.356597376,0.0,1.0
1999-11-16,64.25,65.75,64.0,64.69,27600,16.7657115956064,17.1571289869435,16.7004753637169,16.880527363732,105769.44437388,0.0,1.0
1999-11-17,62.94,64.5,62.38,64.5,12600,16.4238737405053,16.8309478274959,16.2777445810728,16.8309478274959,48286.0506924234,0.0,1.0
1999-11-18,62.75,63.0,62.5,62.69,19100,16.3742942042693,16.4395304361588,16.3090579723798,16.3586375086158,73195.521287721,0.0,1.0
1999-11-19,60.62,63.0,60.62,63.0,15300,15.8184815085706,16.4395304361588,15.8184815085706,16.4395304361588,58633.0615550854,0.0,1.0
1999-11-22,65.0,65.0,60.44,60.88,18600,16.961420291275,16.961420291275,15.7715114216102,15.8863271897357,71279.4081650057,0.0,1.0
1999-11-23,64.5,66.13,64.5,65.0,32100,16.8309478274959,17.2562880594156,16.8309478274959,16.961420291275,123014.462478317,0.0,1.0
1999-11-24,62.5,64.25,62.44,64.25,18100,16.3090579723798,16.7657115956064,16.2934012767263,16.7657115956064,69363.2950422905,0.0,1.0
1999-11-26,62.25,62.69,62.0,62.12,4400,16.2568689868682,16.3717769764942,16.1915803563988,16.2229188990241,16848.2627387382,0.05,1.0
1999-11-29,62.0,62.0,60.5,62.0,90200,16.1915803563988,16.1915803563988,15.7998485735827,16.1915803563988,345389.386144134,0.0,1.0
1999-11-30,62.0,63.5,61.88,62.25,10600,16.1915803563988,16.5833121392149,16.1602418137735,16.2568689868682,40588.9965978694,0.0,1.0
1999-12-01,60.62,61.75,60.06,61.75,5800,15.831187116208,16.1262917259295,15.6849405839567,16.1262917259295,22209.0736101549,0.0,1.0
1999-12-02,63.81,64.0,60.62,60.88,14000,16.6642700409969,16.7138894001536,15.831187116208,15.8990872918961,53608.1087141671,0.0,1.0
1999-12-03,66.88,67.88,66.75,67.0,29500,17.4660144231605,17.7271689450379,17.4320643353165,17.4973529657858,112959.943361995,0.0,1.0
1999-12-06,66.88,67.25,66.88,66.88,10000,17.4660144231605,17.5626415962552,17.4660144231605,17.4660144231605,38291.5062244051,0.0,1.0
1999-12-07,66.88,67.12,66.62,66.88,14400,17.4660144231605,17.5286915084111,17.3981142474724,17.4660144231605,55139.7689631434,0.0,1.0
1999-12-08,68.69,68.87,66.88,66.88,19100,17.9387041077586,17.9857119216966,17.4660144231605,17.4660144231605,73136.7768886138,0.0,1.0
1999-12-09,66.0,68.69,66.0,68.69,23900,17.2361984439084,17.9387041077586,17.2361984439084,17.9387041077586,91516.6998763282,0.0,1.0
1999-12-10,66.25,66.25,66.0,66.13,22400,17.3014870743778,17.3014870743778,17.2361984439084,17.2701485317525,85772.9739426672,0.0,1.0
1999-12-13,66.13,66.25,65.87,66.25,7100,17.2701485317525,17.3014870743778,17.2022483560644,17.3014870743778,27186.9694193276,0.0,1.0
1999-12-14,68.5,69.0,66.13,66.13,33600,17.8890847486019,18.0196620095406,17.2701485317525,17.2701485317525,128659.460914001,0.0,1.0
1999-12-15,73.25,73.25,68.56,68.56,39500,19.1295687275196,19.1295687275196,17.9047540199146,17.9047540199146,151251.4495864,0.0,1.0
1999-12-16,76.0,78.0,73.5,73.5,63300,19.8477436626824,20.3700527064372,19.1948573579889,19.1948573579889,242385.234400484,0.0,1.0
1999-12-17,72.31,76.0,72.13,76.0,27600,18.8840834769548,19.8477436626824,18.8370756630169,19.8477436626824,105684.557179358,0.0,1.0
1999-12-20,72.5,73.37,72.5,72.62,10300,18.9337028361115,19.1609072701449,18.9337028361115,18.9650413787368,39440.2514111373,0.0,1.0
1999-12-21,74.19,74.19,72.25,73.0,28400,19.3750539780843,19.3750539780843,18.8684142056422,19.0642800970502,108747.877677311,0.0,1.0
1999-12-22,77.44,77.44,74.5,74.5,11600,20.2238061741859,20.2238061741859,19.4560118798663,19.4560118798663,44418.1472203098,0.0,1.0
1999-12-23,77.06,77.75,75.62,77.75,26900,20.1245674558725,20.3047640759679,19.748504944369,20.3047640759679,103004.151743649,0.0,1.0
1999-12-27,78.5,79.63,76.56,77.31,22500,20.5006299673759,20.7957345770974,19.9939901949338,20.1898560863418,86155.8890049115,0.0,1.0
1999-12-28,81.56,81.75,77.56,78.62,27100,21.2997628043208,21.3493821634775,20.2551447168112,20.5319685100012,103769.981868138,0.0,1.0
1999-12-29,82.12,83.5,81.56,81.56,64900,21.4460093365721,21.8064025767629,21.2997628043208,21.2997628043208,248511.875396389,0.0,1.0
1999-12-30,79.75,82.12,79.75,82.12,21900,20.8270731197227,21.4460093365721,20.8270731197227,21.4460093365721,83858.398631447,0.0,1.0
1999-12-31,79.63,79.75,79.12,79.5,4800,20.7957345770974,20.8270731197227,20.6625457709399,20.7617844892533,18379.9229877144,0.0,1.0
2000-01-03,79.0,79.88,78.56,79.88,8700,20.6312072283146,20.8610232075667,20.5162992386886,20.8610232075667,33313.6104152324,0.0,1.0
2000-01-04,73.0,78.62,73.0,78.62,29700,19.0642800970502,20.5319685100012,19.0642800970502,20.5319685100012,113725.773486483,0.0,1.0
2000-01-05,73.0,74.56,72.13,72.75,27900,19.0642800970502,19.471681151179,18.8370756630169,18.9989914665809,106833.30236609,0.0,1.0
2000-01-06,70.88,72.94,69.25,72.94,26500,18.5106325106701,19.0486108257376,18.08495064001,19.0486108257376,101472.491494674,0.0,1.0
2000-01-07,70.5,71.0,70.0,70.37,22000,18.4113937923567,18.5419710532954,18.280816531418,18.3774437045127,84241.3136936912,0.0,1.0
2000-01-10,64.12,70.75,62.0,70.5,56700,16.7452279427789,18.4766824228261,16.1915803563988,18.4113937923567,217112.840292377,0.0,1.0
2000-01-11,67.06,68.38,63.0,63.0,32900,17.5130222370985,17.8577462059766,16.4527348782762,16.4527348782762,125979.055478292,0.0,1.0
2000-01-12,64.69,67.44,63.75,67.31,20700,16.894086020249,17.6122609554119,16.6486007696843,17.5783108675678,79263.4178845186,0.0,1.0
2000-01-13,66.13,66.13,64.0,65.62,119100,17.2701485317525,17.2701485317525,16.7138894001536,17.136959725595,456051.839132664,0.0,1.0
2000-01-14,68.62,70.75,66.25,67.75,52800,17.9204232912272,18.4766824228261,17.3014870743778,17.6932188571939,202179.152864859,0.0,1.0
2000-01-18,70.63,72.0,69.38,69.5,47200,18.4453438802008,18.8031255751728,18.118900727854,18.1502392704793,180735.909379192,0.0,1.0
2000-01-19,73.94,73.94,71.25,71.25,64300,19.309765347615,19.309765347615,18.6072596837648,18.6072596837648,246214.385022924,0.0,1.0
2000-01-20,74.5,74.94,72.88,73.75,60800,19.4560118798663,19.5709198694924,19.0329415544249,19.2601459884583,232812.357844383,0.0,1.0
2000-01-21,73.81,76.0,73.81,74.5,22200,19.2758152597709,19.8477436626824,19.2758152597709,19.4560118798663,85007.1438181793,0.0,1.0
2000-01-24,73.88,74.06,73.69,74.0,24200,19.2940960763023,19.3411038902403,19.2444767171456,19.3254346189276,92665.4450630604,0.0,1.0
2000-01-25,72.31,73.75,72.19,73.63,46000,18.8840834769548,19.2601459884583,18.8527449343295,19.228807445833,176140.928632263,0.0,1.0
2000-01-26,70.63,72.31,70.25,72.13,12700,18.4453438802008,18.8840834769548,18.3461051618874,18.8370756630169,48630.2129049944,0.0,1.0
2000-01-27,70.5,71.75,70.12,70.12,20200,18.4113937923567,18.7378369447035,18.3121550740433,18.3121550740433,77348.8425732983,0.0,1.0
2000-01-28,68.5,71.44,68.5,70.5,22500,17.8890847486019,18.6568790429215,17.8890847486019,18.4113937923567,86155.8890049115,0.0,1.0
2000-01-31,67.0,69.06,66.44,68.62,20600,17.4973529657858,18.0353312808533,17.3511064335345,17.9204232912272,78880.5028222745,0.0,1.0
2000-02-01,67.25,67.25,66.19,66.5,19000,17.5626415962552,17.5626415962552,17.2858178030651,17.3667757048471,72753.8618263695,0.0,1.0
2000-02-02,66.31,67.12,66.25,67.12,12700,17.3171563456904,17.5286915084111,17.3014870743778,17.5286915084111,48630.2129049945,0.0,1.0
2000-02-03,67.25,67.25,65.25,66.56,24700,17.5626415962552,17.5626415962552,17.0403325525004,17.3824449761598,94580.0203742803,0.0,1.0
2000-02-04,64.63,67.25,64.12,67.25,28000,16.8784167489364,17.5626415962552,16.7452279427789,17.5626415962552,107216.217428334,0.0,1.0
2000-02-07,31.19,32.44,29.0,32.44,224733,16.2908190747122,16.9437053794057,15.1469622688892,16.9437053794057,430268.253416462,0.0,2.0
2000-02-08,30.25,32.0,30.25,31.31,61067,15.7998485735827,16.7138894001536,15.7998485735827,16.3534961599628,116917.370530287,0.0,1.0
2000-02-09,29.81,30.56,29.5,30.5,46267,15.5700325943306,15.9617643771467,15.4081167907666,15.9304258345214,88581.6559242275,0.0,1.0
2000-02-10,29.81,30.63,29.62,29.75,143400,15.5700325943306,15.9983260102095,15.4707938760172,15.5386940517053,274550.099628984,0.0,1.0
2000-02-11,30.12,30.5,29.88,30.06,115600,15.7319483978946,15.9304258345214,15.6065942273934,15.7006098552693,221324.905977061,0.0,1.0
2000-02-14,28.31,30.38,28.25,30.38,113800,14.7865690286984,15.8677487492708,14.7552304860731,15.8677487492708,217878.670416865,0.0,1.0
2000-02-15,27.69,28.62,27.69,28.44,31000,14.4627374215704,14.9484848322624,14.4627374215704,14.8544692043865,59351.834647828,0.0,1.0
2000-02-16,27.81,28.12,27.12,27.94,111000,14.525414506821,14.687330310385,14.1650212666302,14.5933146825091,212517.859545448,0.0,1.0
2000-02-17,27.87,28.0,26.88,27.94,86400,14.5567530494463,14.6246532251344,14.039667096129,14.5933146825091,165419.30688943,0.0,1.0
2000-02-18,28.5,29.88,28.0,28.0,115067,14.8858077470118,15.6065942273934,14.6246532251344,14.6246532251344,220304.437336181,0.0,1.0
2000-02-22,28.5,29.44,28.25,28.75,58267,14.8858077470118,15.3767782481413,14.7552304860731,15.0163850079505,111556.559658871,0.0,1.0
2000-02-23,28.31,28.88,28.25,28.5,38467,14.7865690286984,15.0842851836386,14.7552304860731,14.8858077470118,73647.9684967095,0.0,1.0
2000-02-24,27.75,28.94,27.25,28.44,113400,14.4940759641957,15.1156237262639,14.2329214423183,14.8544692043865,217112.840292377,0.0,1.0
2000-02-25,27.56,27.75,27.25,27.5,102067,14.4052834267574,14.5045941615573,14.2432501226103,14.3739221420838,195273.250561318,0.02,1.0
2000-02-28,29.19,29.37,27.12,27.81,57400,15.2572649937246,15.3513488477455,14.1753006724841,14.5359554462309,109816.929881545,0.0,1.0
2000-02-29,30.12,30.25,29.44,29.44,67667,15.7433649061659,15.8113143562921,15.387937013198,15.387937013198,129459.620109661,0.0,1.0
2000-03-01,31.19,31.19,30.38,30.38,50667,16.3026411495125,16.3026411495125,15.8792638064184,15.8792638064184,96935.4422701782,0.0,1.0
2000-03-02,32.06,32.37,31.62,31.75,42867,16.7573797772802,16.9194130814273,16.5273970230069,16.5953464731331,82012.5842026514,0.0,1.0
2000-03-03,32.0,33.12,32.0,32.06,38000,16.7260184926066,17.3114291398478,16.7260184926066,16.7573797772802,72701.1034059007,0.0,1.0
2000-03-06,30.31,32.0,30.06,32.0,32800,15.8426756409658,16.7260184926066,15.7120036214923,16.7260184926066,62752.5313608828,0.0,1.0
2000-03-07,29.19,30.06,28.62,30.06,48400,15.2572649937246,15.7120036214923,14.959332789325,15.7120036214923,92598.2474959366,0.0,1.0
2000-03-08,28.94,29.19,28.88,29.19,41200,15.1265929742511,15.2572649937246,15.0952316895774,15.2572649937246,78823.3015874502,0.0,1.0
2000-03-09,29.37,29.37,28.75,29.13,45200,15.3513488477455,15.3513488477455,15.0272822394512,15.2259037090509,86476.0493143871,0.0,1.0
2000-03-10,30.81,31.0,29.25,29.25,38200,16.1040196799128,16.2033304147126,15.2886262783982,15.2886262783982,73083.7407922475,0.0,1.0
2000-03-13,33.12,33.12,30.63,30.69,72067,17.3114291398478,17.3114291398478,16.0099358258918,16.0412971105655,137877.642609291,0.0,1.0
2000-03-14,32.25,35.5,31.94,33.31,91867,16.8566905120801,18.5554267652354,16.6946572079329,17.4107398746476,175758.743857628,0.0,1.0
2000-03-15,30.94,32.13,30.87,32.13,18200,16.171969130039,16.7939679427328,16.1353809645864,16.7939679427328,34820.002157563,0.0,1.0
2000-03-16,33.81,33.81,30.25,31.0,38600,17.6720839135946,17.6720839135946,15.8113143562921,16.2033304147126,73849.0155649415,0.0,1.0
2000-03-17,33.0,33.0,32.25,32.75,56467,17.2487065705005,17.2487065705005,16.8566905120801,17.118034551027,108031.926474237,0.0,1.0
2000-03-20,31.12,33.38,31.0,33.12,106800,16.2660529840599,17.4473280401002,16.2033304147126,17.3114291398478,204328.364309216,0.0,1.0
2000-03-21,29.0,31.0,27.75,31.0,195800,15.1579542589247,16.2033304147126,14.5045941615573,16.2033304147126,374602.001233563,0.0,1.0
2000-03-22,27.0,29.0,27.0,29.0,168200,14.1125781031368,15.1579542589247,14.1125781031368,15.1579542589247,321798.041917698,0.0,1.0
2000-03-23,26.88,26.94,25.06,26.94,194467,14.0498555337895,14.0812168184632,13.0985632320225,14.0812168184632,372051.723053562,0.0,1.0
2000-03-24,27.12,28.0,27.12,27.12,120267,14.1753006724841,14.6352661810307,14.1753006724841,14.1753006724841,230093.25271888,0.0,1.0
2000-03-27,26.13,27.12,26.13,27.12,251467,13.657839475369,14.1753006724841,13.657839475369,14.1753006724841,481103.378162414,0.0,1.0
2000-03-28,26.13,26.5,23.88,26.25,531667,13.657839475369,13.8512340641898,12.4817913001077,13.7205620447163,1017178.35643435,0.0,1.0
2000-03-29,25.88,26.25,24.81,26.19,27667,13.5271674558956,13.7205620447163,12.967891212549,13.6892007600427,52932.1428402909,0.0,1.0
2000-03-30,25.12,25.94,25.12,25.62,48067,13.1299245166962,13.5585287405692,13.1299245166962,13.3912685556431,91961.1562476691,0.0,1.0
2000-03-31,27.06,27.25,25.25,25.25,93867,14.1439393878104,14.2432501226103,13.1978739668224,13.1978739668224,179585.117721098,0.0,1.0
2000-04-03,26.5,27.06,25.31,27.06,98000,13.8512340641898,14.1439393878104,13.229235251496,14.1439393878104,187492.319309955,0.0,1.0
2000-04-04,26.25,26.5,25.75,26.25,199067,13.7205620447163,13.8512340641898,13.4592180057693,13.7205620447163,380852.382939539,0.0,1.0
2000-04-05,27.0,27.0,26.0,26.06,179467,14.1125781031368,14.1125781031368,13.5898900252428,13.6212513099165,343353.919077547,0.0,1.0
2000-04-06,28.25,28.25,27.0,27.0,124067,14.7659382005042,14.7659382005042,14.1125781031368,14.1125781031368,237363.363059472,0.0,1.0
2000-04-07,29.25,29.62,28.0,28.5,128867,15.2886262783982,15.482020867219,14.6352661810307,14.8966102199777,246546.660331795,0.0,1.0
2000-04-10,28.19,29.0,28.0,29.0,116467,14.7345769158306,15.1579542589247,14.6352661810307,15.1579542589247,222823.142378291,0.0,1.0
2000-04-11,27.31,28.44,27.06,28.44,60267,14.2746114072839,14.8652489353041,14.1439393878104,14.8652489353041,115302.036814827,0.0,1.0
2000-04-12,27.25,27.56,26.75,27.31,105600,14.2432501226103,14.4052834267574,13.9819060836633,14.2746114072839,202032.539991135,0.0,1.0
2000-04-13,28.12,28.5,27.25,27.25,123867,14.697988750378,14.8966102199777,14.2432501226103,14.2432501226103,236980.725673125,0.0,1.0
2000-04-14,27.56,28.0,26.88,28.0,89600,14.4052834267574,14.6352661810307,14.0498555337895,14.6352661810307,171421.549083387,0.0,1.0
2000-04-17,28.75,28.88,27.12,27.31,87600,15.0272822394512,15.0952316895774,14.1753006724841,14.2746114072839,167595.175219919,0.0,1.0
2000-04-18,29.5,30.0,28.5,28.5,104867,15.4192982978717,15.6806423368187,14.8966102199777,14.8966102199777,200630.173970174,0.0,1.0
2000-04-19,29.06,29.75,29.0,29.75,87800,15.1893155435983,15.5499703173452,15.1579542589247,15.5499703173452,167977.812606266,0.0,1.0
2000-04-20,30.0,30.0,28.81,29.0,83400,15.6806423368187,15.6806423368187,15.0586435241249,15.1579542589247,159559.790106635,0.0,1.0
2000-04-24,30.0,30.44,29.0,30.25,62200,15.6806423368187,15.910625091092,15.1579542589247,15.8113143562921,119000.227153869,0.0,1.0
2000-04-25,29.5,29.94,29.19,29.5,64867,15.4192982978717,15.649281052145,15.2572649937246,15.4192982978717,124102.696700804,0.0,1.0
2000-04-26,29.5,29.88,28.5,29.75,80200,15.4192982978717,15.6179197674714,14.8966102199777,15.5499703173452,153437.591925085,0.0,1.0
2000-04-27,29.94,30.31,28.75,29.25,79267,15.649281052145,15.8426756409658,15.0272822394512,15.2886262783982,151652.588517778,0.0,1.0
2000-04-28,28.75,29.94,28.75,29.69,50067,15.0272822394512,15.649281052145,15.0272822394512,15.5186090326715,95787.5301111379,0.0,1.0
2000-05-01,29.69,29.75,29.0,29.0,46867,15.5186090326715,15.5499703173452,15.1579542589247,15.1579542589247,89665.3319295885,0.0,1.0
2000-05-02,29.62,30.12,29.44,29.44,76400,15.482020867219,15.7433649061659,15.387937013198,15.387937013198,146167.481584495,0.0,1.0
2000-05-03,29.56,29.62,29.19,29.62,60067,15.4506595825453,15.482020867219,15.2572649937246,15.482020867219,114919.39942848,0.0,1.0
2000-05-04,30.0,30.0,29.56,29.56,62600,15.6806423368187,15.6806423368187,15.4506595825453,15.4506595825453,119765.501926563,0.0,1.0
2000-05-05,30.5,30.5,30.0,30.0,69467,15.9419863757656,15.9419863757656,15.6806423368187,15.6806423368187,132903.356586782,0.0,1.0
2000-05-08,29.94,30.5,29.62,30.25,49867,15.649281052145,15.9419863757656,15.482020867219,15.8113143562921,95404.8927247911,0.0,1.0
2000-05-09,29.62,30.12,29.25,29.88,66400,15.482020867219,15.7433649061659,15.2886262783982,15.6179197674714,127035.612267153,0.0,1.0
2000-05-10,30.25,30.25,29.25,29.5,42067,15.8113143562921,15.8113143562921,15.2886262783982,15.4192982978717,80482.0346572642,0.0,1.0
2000-05-11,29.0,30.75,29.0,30.5,61200,15.1579542589247,16.0726583952391,15.1579542589247,15.9419863757656,117087.040222135,0.0,1.0
2000-05-12,28.94,29.06,28.5,28.88,35600,15.1265929742511,15.1893155435983,14.8966102199777,15.0952316895774,68109.4547697385,0.0,1.0
2000-05-15,27.75,28.94,27.38,28.94,83067,14.5045941615573,15.1265929742511,14.3111995727365,15.1265929742511,158922.698858367,0.0,1.0
2000-05-16,26.37,27.75,25.5,27.75,104067,13.7832846140636,14.5045941615573,13.3285459862959,14.5045941615573,199099.624424786,0.0,1.0
2000-05-17,26.56,26.69,25.75,26.37,153400,13.8825953488635,13.9505447989897,13.4592180057693,13.7832846140636,293482.87532803,0.0,1.0
2000-05-18,23.94,24.87,18.0,24.75,1614267,12.5131525847813,12.9992524972227,9.4083854020912,12.9365299278754,3088394.52872982,0.0,1.0
2000-05-19,22.44,25.0,22.12,25.0,257667,11.7291204679404,13.0672019473489,11.5618602830143,13.0672019473489,492965.137139163,0.0,1.0
2000-05-22,21.63,22.44,21.25,22.44,91800,11.3057431248463,11.7291204679404,11.1071216552465,11.7291204679404,175630.560333202,0.0,1.0
2000-05-23,22.31,23.13,19.0,21.63,327200,11.6611710178141,12.0897752416872,9.93107347998515,11.3057431248463,625994.764063443,0.0,1.0
2000-05-24,24.06,24.38,22.31,22.44,85800,12.5758751541286,12.7431353390546,11.6611710178141,11.7291204679404,164151.438742797,0.0,1.0
2000-05-25,23.81,25.12,23.56,23.81,104200,12.4452031346551,13.1299245166962,12.3145311151816,12.4452031346551,199354.078286707,0.0,1.0
2000-05-26,24.31,24.5,23.37,23.62,81800,12.7222278159389,12.8216611061498,12.2302946959478,12.3611279725412,156305.800270976,0.03,1.0
2000-05-30,25.38,25.5,24.0,24.44,85667,13.2821942397585,13.3449942125233,12.5599945529631,12.7902611197674,163694.975450045,0.0,1.0
2000-05-31,25.75,27.25,24.0,25.12,157200,13.4758274891167,14.2608271486769,12.5599945529631,13.1461276321014,300382.295875274,0.0,1.0
2000-06-01,27.0,27.5,25.81,25.81,92600,14.1299938720835,14.3916604252702,13.5072274754991,13.5072274754991,176942.751895995,0.0,1.0
2000-06-02,27.19,28.12,26.19,26.88,81467,14.2294271622944,14.7161269512218,13.706094055921,14.0671938993187,155669.494262539,0.0,1.0
2000-06-05,27.87,28.25,27.44,27.44,95200,14.5852936746284,14.7841602550503,14.3602604388878,14.3602604388878,181910.906916833,0.0,1.0
2000-06-06,28.88,29.88,27.5,28.0,71400,15.1138601120656,15.6371932184391,14.3916604252702,14.6533269784569,136433.180187625,0.0,1.0
2000-06-07,28.81,29.44,28.75,28.88,59200,15.0772267946195,15.4069266516347,15.045826808237,15.1138601120656,113121.06816677,0.0,1.0
2000-06-08,28.38,28.81,28.06,28.56,41867,14.8521935588789,15.0772267946195,14.6847269648394,14.9463935180261,80000.6716374688,0.0,1.0
2000-06-09,28.69,28.94,28.62,28.62,25800,15.0144268218546,15.145260098448,14.9777935044085,14.9777935044085,49299.3844375452,0.0,1.0
2000-06-12,29.0,29.25,27.5,28.94,64800,15.1766600848304,15.3074933614238,14.3916604252702,15.145260098448,123821.709750113,0.0,1.0
2000-06-13,27.87,29.88,27.5,29.62,78667,14.5852936746284,15.6371932184391,14.3916604252702,15.501126610782,150319.173470867,0.0,1.0
2000-06-14,27.31,28.12,27.25,28.12,27000,14.2922271350593,14.7161269512218,14.2608271486769,14.7161269512218,51592.379062547,0.0,1.0
2000-06-15,28.25,28.25,27.25,27.44,43200,14.7841602550503,14.7841602550503,14.2608271486769,14.3602604388878,82547.8065000756,0.0,1.0
2000-06-16,27.44,28.25,27.25,28.25,90600,14.3602604388878,14.7841602550503,14.2608271486769,14.7841602550503,173121.094187658,0.0,1.0
2000-06-19,27.63,27.63,27.0,27.56,21867,14.4596937290988,14.4596937290988,14.1299938720835,14.4230604116526,41784.0945541006,0.0,1.0
2000-06-20,27.56,27.87,27.25,27.38,63467,14.4230604116526,14.5852936746284,14.2608271486769,14.3288604525054,121274.574887507,0.0,1.0
2000-06-21,27.44,28.06,27.44,27.69,51067,14.3602604388878,14.6847269648394,14.3602604388878,14.4910937154812,97580.2970958185,0.0,1.0
2000-06-22,27.25,27.56,27.12,27.56,42867,14.2608271486769,14.4230604116526,14.1927938448483,14.4230604116526,81911.5004916371,0.0,1.0
2000-06-23,26.94,27.25,26.88,27.12,12267,14.0985938857011,14.2608271486769,14.0671938993187,14.1927938448483,23440.1375540839,0.0,1.0
2000-06-26,27.38,27.38,26.25,26.69,67600,14.3288604525054,14.3288604525054,13.7374940423034,13.9677606091077,129172.030541785,0.0,1.0
2000-06-27,28.0,28.06,27.12,27.12,42200,14.6533269784569,14.6847269648394,14.1927938448483,14.1927938448483,80636.9776459073,0.0,1.0
2000-06-28,30.12,30.25,27.94,28.0,82667,15.7627931639687,15.8308264677972,14.6219269920745,14.6533269784569,157962.48888754,0.0,1.0
2000-06-29,30.0,31.0,29.5,30.12,52600,15.6999931912039,16.2233262975773,15.4383266380171,15.7627931639687,100509.597729258,0.0,1.0
2000-06-30,28.25,31.0,28.25,29.75,109867,14.7841602550503,16.2233262975773,14.7841602550503,15.5691599146105,209937.033720921,0.0,1.0
2000-07-03,28.5,28.62,28.31,28.38,21200,14.9149935316437,14.9777935044085,14.8155602414327,14.8521935588789,40509.5717083703,0.0,1.0
2000-07-05,28.25,29.0,28.0,28.5,34400,14.7841602550503,15.1766600848304,14.6533269784569,14.9149935316437,65732.5125833935,0.0,1.0
2000-07-06,29.88,29.88,28.25,28.25,71067,15.6371932184391,15.6371932184391,14.7841602550503,14.7841602550503,135796.874179186,0.0,1.0
2000-07-07,30.38,30.44,29.5,29.94,65000,15.8988597716258,15.9302597580082,15.4383266380171,15.6685932048215,124203.875520947,0.0,1.0
2000-07-10,31.19,31.5,30.12,30.31,80667,16.3227595877883,16.4849928507641,15.7627931639687,15.8622264541796,154140.831179203,0.0,1.0
2000-07-11,33.44,34.25,31.31,31.44,115667,17.5002590771286,17.9241588932911,16.3855595605531,16.4535928643817,221019.841075098,0.0,1.0
2000-07-12,34.56,35.62,33.38,33.38,167200,18.0863921562669,18.6411252490227,17.4688590907462,17.4688590907462,319490.584416958,0.0,1.0
2000-07-13,34.25,34.69,34.0,34.69,34400,17.9241588932911,18.1544254600954,17.7933256166977,18.1544254600954,65732.5125833934,0.0,1.0
2000-07-14,34.44,34.69,34.12,34.12,26467,18.023592183502,18.1544254600954,17.8561255894625,17.8561255894625,50573.9072832755,0.0,1.0
2000-07-17,34.5,34.94,34.44,34.44,41667,18.0549921698845,18.2852587366888,18.023592183502,18.023592183502,79618.5058666351,0.0,1.0
2000-07-18,34.19,34.5,34.0,34.25,47067,17.8927589069087,18.0549921698845,17.7933256166977,17.9241588932911,89936.9816791447,0.0,1.0
2000-07-19,33.25,34.06,33.25,34.06,9800,17.4008257869176,17.8247256030801,17.4008257869176,17.8247256030801,18726.1227708505,0.0,1.0
2000-07-20,33.69,33.75,33.19,33.25,10600,17.6310923537219,17.6624923401044,17.3694258005352,17.4008257869176,20254.7858541852,0.0,1.0
2000-07-21,32.25,33.94,32.25,33.69,17000,16.8774926805442,17.7619256303153,16.8774926805442,17.6310923537219,32484.090520863,0.0,1.0
2000-07-24,32.37,32.88,30.87,32.25,61467,16.940292653309,17.2071925375594,16.1552929937488,16.8774926805442,117452.91717917,0.0,1.0
2000-07-25,32.81,33.38,32.56,32.62,21667,17.1705592201133,17.4688590907462,17.0397259435199,17.0711259299023,41401.928783267,0.0,1.0
2000-07-26,33.5,33.5,32.25,32.56,30467,17.531659063511,17.531659063511,16.8774926805442,17.0397259435199,58217.222699949,0.0,1.0
2000-07-27,31.56,33.25,31.25,33.25,40267,16.5163928371465,17.4008257869176,16.3541595741707,17.4008257869176,76943.3454707994,0.0,1.0
2000-07-28,30.63,31.75,30.5,31.75,25800,16.0296930482192,16.6158261273574,15.9616597443906,16.6158261273574,49299.3844375449,0.0,1.0
2000-07-31,32.62,33.0,30.87,30.87,70600,17.0711259299023,17.2699925103243,16.1552929937488,16.1552929937488,134904.51710429,0.0,1.0
2000-08-01,32.69,33.38,32.62,32.88,28600,17.1077592473485,17.4688590907462,17.0711259299023,17.2071925375594,54649.7052292166,0.0,1.0
2000-08-02,33.12,33.63,32.56,32.56,28200,17.3327924830891,17.5996923673395,17.0397259435199,17.0397259435199,53885.3736875492,0.0,1.0
2000-08-03,33.0,33.25,32.94,33.0,23600,17.2699925103243,17.4008257869176,17.2385925239419,17.2699925103243,45095.5609583745,0.0,1.0
2000-08-04,34.0,34.44,33.12,33.25,23800,17.7933256166977,18.023592183502,17.3327924830891,17.4008257869176,45477.7267292083,0.0,1.0
2000-08-07,34.25,34.62,33.87,34.0,54400,17.9241588932911,18.1177921426493,17.7252923128692,17.7933256166977,103949.089666762,0.0,1.0
2000-08-08,33.94,34.12,33.94,34.0,5800,17.7619256303153,17.8561255894625,17.7619256303153,17.7933256166977,11082.8073541768,0.0,1.0
2000-08-09,33.06,33.94,33.0,33.94,19000,17.3013924967067,17.7619256303153,17.2699925103243,17.7619256303153,36305.7482291998,0.0,1.0
2000-08-10,34.31,34.62,33.12,33.12,56267,17.9555588796735,18.1177921426493,17.3327924830891,17.3327924830891,107516.607137494,0.0,1.0
2000-08-11,33.5,34.5,33.5,34.19,41267,17.531659063511,18.0549921698845,17.531659063511,17.8927589069087,78854.1743249679,0.0,1.0
2000-08-14,34.06,34.38,33.5,33.63,59600,17.8247256030801,17.9921921971196,17.531659063511,17.5996923673395,113885.399708438,0.0,1.0
2000-08-15,33.75,34.25,33.75,33.87,15267,17.6624923401044,17.9241588932911,17.6624923401044,17.7252923128692,29172.6241165891,0.0,1.0
2000-08-16,34.19,34.5,33.75,34.0,160800,17.8927589069087,18.0549921698845,17.6624923401044,17.7933256166977,307261.279750281,0.0,1.0
2000-08-17,35.56,35.62,34.62,34.75,92467,18.6097252626403,18.6411252490227,18.1177921426493,18.1858254464778,176688.611658391,0.0,1.0
2000-08-18,34.38,35.88,34.0,35.75,58000,17.9921921971196,18.7771918566798,17.7933256166977,18.7091585528513,110828.073541768,0.0,1.0
2000-08-21,34.69,35.0,34.62,34.62,95867,18.1544254600954,18.3166587230712,18.1177921426493,18.1177921426493,183185.429762563,0.0,1.0
2000-08-22,33.87,34.44,33.87,34.44,27067,17.7252923128692,18.023592183502,17.7252923128692,18.023592183502,51720.4045957764,0.0,1.0
2000-08-23,34.44,34.81,33.81,33.87,17000,18.023592183502,18.2172254328602,17.6938923264868,17.7252923128692,32484.0905208631,0.0,1.0
2000-08-24,33.87,34.38,33.38,34.38,27400,17.7252923128692,17.9921921971196,17.4688590907462,17.9921921971196,52356.7106042145,0.0,1.0
2000-08-25,34.31,34.62,34.19,34.25,34200,17.9555588796735,18.1177921426493,17.8927589069087,17.9241588932911,65350.3468125598,0.0,1.0
2000-08-28,33.63,34.38,33.44,34.31,13200,17.5996923673395,17.9921921971196,17.5002590771286,17.9555588796735,25222.9408750231,0.0,1.0
2000-08-29,33.19,33.44,33.06,33.44,30867,17.3851257937264,17.5160773287801,17.3170309954985,17.5160773287801,58928.2897435055,0.03,1.0
2000-08-30,33.69,33.69,33.25,33.31,19867,17.6470288638338,17.6470288638338,17.4165541621393,17.4479825305522,37928.1540912373,0.0,1.0
2000-08-31,34.19,34.5,33.56,33.56,30400,17.9089319339411,18.0713118374077,17.5789340656059,17.5789340656059,58036.7385299047,0.0,1.0
2000-09-01,34.38,34.56,34.12,34.38,15200,18.0084551005819,18.1027402058206,17.8722655041261,18.0084551005819,29018.3692649523,0.0,1.0
2000-09-05,33.56,34.38,33.56,34.38,12867,17.5789340656059,18.0084551005819,17.5789340656059,18.0084551005819,24564.4314034303,0.0,1.0
2000-09-06,33.69,33.81,33.31,33.75,13867,17.6470288638338,17.7098856006595,17.4479825305522,17.6784572322467,26473.5346445456,0.0,1.0
2000-09-07,34.5,34.5,33.75,33.75,71200,18.0713118374077,18.0713118374077,17.6784572322467,17.6784572322467,135928.150767408,0.0,1.0
2000-09-08,33.5,34.5,33.25,34.5,29000,17.547505697193,18.0713118374077,17.4165541621393,18.0713118374077,55363.9939923431,0.0,1.0
2000-09-11,34.5,34.75,33.63,33.63,66667,18.0713118374077,18.2022633724614,17.6156004954209,17.6156004954209,127274.185775433,0.0,1.0
2000-09-12,36.38,36.5,34.69,34.69,89667,19.0560673810114,19.1189241178371,18.1708350040485,18.1708350040485,171183.560321084,0.0,1.0
2000-09-13,37.38,37.5,35.88,36.5,126667,19.5798735212261,19.6427302580518,18.794164310904,19.1189241178371,241820.380242349,0.0,1.0
2000-09-14,37.75,38.31,37.12,37.12,66667,19.7736817931055,20.0670132316258,19.4436839247703,19.4436839247703,127274.185775433,0.0,1.0
2000-09-15,37.81,37.88,36.75,37.81,240200,19.8051101615184,19.8417765913334,19.2498756528908,19.8051101615184,458566.598515891,0.0,1.0
2000-09-18,37.25,37.75,36.63,37.69,102600,19.5117787229982,19.7736817931055,19.187018916065,19.7422534246926,195873.992538428,0.0,1.0
2000-09-19,38.44,38.5,37.12,37.25,50867,20.1351080298537,20.1665363982666,19.4436839247703,19.5117787229982,97110.354565811,0.0,1.0
2000-09-20,37.98,38.44,37.25,38.44,112800,19.8941572053549,20.1351080298537,19.5117787229982,20.1351080298537,215346.845597804,0.0,1.0
2000-09-21,37.62,39.0,37.5,38.0,80400,19.7055869948776,20.4284394683739,19.6427302580518,19.9046333281592,153491.900585669,0.0,1.0
2000-09-22,39.12,39.12,37.0,37.38,62200,20.4912962051997,20.4912962051997,19.3808271879445,19.5798735212261,118746.22159737,0.0,1.0
2000-09-25,36.75,39.94,36.75,39.0,106400,19.2498756528908,20.9208172401758,19.2498756528908,20.4284394683739,203128.584854666,0.0,1.0
2000-09-26,37.5,38.65,37.0,37.0,47667,19.6427302580518,20.2451073192988,19.3808271879445,19.3808271879445,91001.2241942424,0.0,1.0
2000-09-27,36.0,37.75,36.0,37.75,34200,18.8570210477298,19.7736817931055,18.8570210477298,19.7736817931055,65291.3308461426,0.0,1.0
2000-09-28,37.69,37.7,35.25,36.25,50000,19.7422534246926,19.7474914860948,18.4641664425687,18.9879725827835,95455.1620557643,0.0,1.0
2000-09-29,37.6,39.15,37.6,37.6,52467,19.6951108720733,20.5070103894061,19.6951108720733,19.6951108720733,100164.919751596,0.0,1.0
2000-10-02,36.95,37.75,36.9,37.5,23867,19.3546368809338,19.7736817931055,19.328446573923,19.6427302580518,45564.5670556983,0.0,1.0
2000-10-03,37.59,38.23,36.95,36.95,53800,19.6898728106712,20.0251087404086,19.3546368809338,19.3546368809338,102709.754372002,0.0,1.0
2000-10-04,39.0,39.5,37.25,37.34,151067,20.4284394683739,20.6903425384813,19.5117787229982,19.5589212756175,288402.499325563,0.0,1.0
2000-10-05,37.39,39.0,37.12,38.75,113800,19.5851115826282,20.4284394683739,19.4436839247703,20.2974879333202,217255.948838919,0.0,1.0
2000-10-06,37.61,37.95,37.06,37.6,37867,19.7003489334755,19.8784430211485,19.4122555563574,19.6951108720733,72292.0124313123,0.0,1.0
2000-10-09,37.25,37.61,36.25,37.61,29400,19.5117787229982,19.7003489334755,18.9879725827835,19.7003489334755,56127.6352887892,0.0,1.0
2000-10-10,35.8,37.45,35.4,37.25,49600,18.7522598196868,19.6165399510411,18.5427373636009,19.5117787229982,94691.5207593181,0.0,1.0
2000-10-11,36.35,36.4,35.35,35.9,24667,19.0403531968049,19.0665435038157,18.5165470565902,18.8046404337083,47091.8496485907,0.0,1.0
2000-10-12,36.38,37.0,35.8,36.2,26800,19.0560673810114,19.3808271879445,18.7522598196868,18.9617822757727,51163.9668618895,0.0,1.0
2000-10-13,37.73,38.5,35.9,36.2,71267,19.7632056703012,20.1665363982666,18.8046404337083,18.9617822757727,136056.060684563,0.0,1.0
2000-10-16,38.02,38.39,37.77,38.0,75200,19.9151094509635,20.1089177228429,19.7841579159098,19.9046333281592,143564.563731869,0.0,1.0
2000-10-17,36.9,37.94,36.78,37.94,41600,19.328446573923,19.8732049597463,19.2655898370973,19.8732049597463,79418.6948303958,0.0,1.0
2000-10-18,36.91,37.29,35.65,36.0,44267,19.3336846353252,19.5327309686068,18.6736888986546,18.8570210477298,84510.27317445,0.0,1.0
2000-10-19,39.15,39.33,37.16,37.16,92200,20.5070103894061,20.6012954946448,19.4646361703788,19.4646361703788,176019.318830829,0.0,1.0
2000-10-20,39.25,39.75,39.0,39.0,108867,20.5593910034276,20.821294073535,20.4284394683739,20.4284394683739,207838.342550497,0.0,1.0
2000-10-23,37.9,39.9,37.75,39.5,46800,19.8522527141377,20.8998649945672,19.7736817931055,20.6903425384813,89346.0316841953,0.0,1.0
2000-10-24,36.55,38.15,36.2,38.1,40000,19.1451144248479,19.9832042491914,18.9617822757727,19.9570139421807,76364.1296446111,0.0,1.0
2000-10-25,35.36,36.95,35.0,36.3,41800,18.5217851179924,19.3546368809338,18.3332149075151,19.0141628897942,79800.5154786186,0.0,1.0
2000-10-26,34.75,35.48,34.5,35.48,26600,18.2022633724614,18.5846418548181,18.0713118374077,18.5846418548181,50782.1462136664,0.0,1.0
2000-10-27,36.7,36.7,34.74,34.74,35000,19.2236853458801,19.2236853458801,18.1970253110592,18.1970253110592,66818.6134390348,0.0,1.0
2000-10-30,36.0,37.35,35.5,36.69,40400,18.8570210477298,19.5641593370196,18.5951179776224,19.2184472844779,77127.7709410573,0.0,1.0
2000-10-31,37.87,38.0,36.2,36.25,71200,19.8365385299313,19.9046333281592,18.9617822757727,18.9879725827835,135928.150767408,0.0,1.0
2000-11-01,38.0,38.45,37.56,37.95,79600,19.9046333281592,20.1403460912558,19.6741586264647,19.8784430211485,151964.617992776,0.0,1.0
2000-11-02,37.37,37.5,36.75,36.75,56400,19.5746354598239,19.6427302580518,19.2498756528908,19.2498756528908,107673.422798902,0.0,1.0
2000-11-03,36.6,37.5,36.3,37.5,26600,19.1713047318586,19.6427302580518,19.0141628897942,19.6427302580518,50782.1462136665,0.0,1.0
2000-11-06,37.24,37.7,36.85,36.85,21067,19.506540661596,19.7474914860948,19.3022562669123,19.3022562669123,40219.0779805757,0.0,1.0
2000-11-07,37.07,37.4,37.0,37.4,9667,19.4174936177595,19.5903496440304,19.3808271879445,19.5903496440304,18455.3010318614,0.0,1.0
2000-11-08,37.34,37.99,37.1,37.25,62800,19.5589212756175,19.8993952667571,19.433207801966,19.5117787229982,119891.68354204,0.0,1.0
2000-11-09,36.38,37.45,36.25,37.3,22667,19.0560673810114,19.6165399510411,18.9879725827835,19.5379690300089,43273.64316636,0.0,1.0
2000-11-10,34.88,36.3,34.75,36.15,36867,18.2703581706893,19.0141628897942,18.2022633724614,18.935591968762,70382.9091901971,0.0,1.0
2000-11-13,34.25,34.8,32.5,34.8,86867,17.940360302354,18.2284536794721,17.0236995569783,18.2284536794721,165838.071245961,0.0,1.0
2000-11-14,35.54,35.69,34.45,34.45,181267,18.616070223231,18.6946411442632,18.045121530397,18.045121530397,346057.417207244,0.0,1.0
2000-11-15,35.78,35.78,35.4,35.54,88267,18.7417836968825,18.7417836968825,18.5427373636009,18.616070223231,168510.815783523,0.0,1.0
2000-11-16,36.1,36.45,35.45,35.6,50467,18.9094016617512,19.0927338108264,18.5689276706117,18.6474985916439,96346.7132693652,0.0,1.0
2000-11-17,37.65,37.95,36.2,36.3,50267,19.7213011790841,19.8784430211485,18.9617822757727,19.0141628897942,95964.8926211416,0.0,1.0
2000-11-20,36.7,37.95,36.7,37.5,47067,19.2236853458801,19.8784430211485,19.2236853458801,19.6427302580518,89855.7622495729,0.0,1.0
2000-11-21,37.21,37.21,36.6,36.6,58200,19.4908264773896,19.4908264773896,19.1713047318586,19.1713047318586,111109.808632909,0.0,1.0
2000-11-22,37.11,37.75,36.74,37.0,113400,19.4384458633681,19.7736817931055,19.2446375914887,19.3808271879445,216492.307542473,0.0,1.0
2000-11-24,37.5,38.0,37.11,37.11,21000,19.6427302580518,19.9046333281592,19.4384458633681,19.4384458633681,40091.168063421,0.0,1.0
2000-11-27,36.48,37.95,36.41,37.75,26000,19.1084479950328,19.8784430211485,19.0717815652178,19.7736817931055,49636.6842689974,0.0,1.0
2000-11-28,34.49,36.2,34.38,36.2,26000,18.081787960212,18.9782755627624,18.0241191670655,18.9782755627624,49593.5469419964,0.03,1.0
2000-11-29,33.3,34.58,32.9,34.48,68000,17.4579164707179,18.128971518241,17.2482117683669,18.0765453426532,129706.199694452,0.0,1.0
2000-11-30,32.1,33.06,31.93,33.05,47000,16.828802363665,17.3320936493073,16.7396778651658,17.3268510317485,89649.8733182242,0.0,1.0
2000-12-01,33.8,34.1,32.35,32.35,105800,17.7200473486566,17.8773258754198,16.9598678026343,16.9598678026343,201807.587171662,0.0,1.0
2000-12-04,33.5,34.28,33.5,33.79,100067,17.5627688218934,17.9716929914777,17.5627688218934,17.7148047310978,190872.210070952,0.0,1.0
2000-12-05,35.0,35.05,33.33,33.51,31600,18.3491614557095,18.3753745435033,17.4736443233942,17.5680114394521,60275.2339756572,0.0,1.0
2000-12-06,35.36,36.05,34.95,35.01,38400,18.5378956878253,18.8996362993808,18.3229483679156,18.3544040732682,73245.8539451026,0.0,1.0
2000-12-07,36.94,37.0,34.76,35.3,35200,19.3662292621117,19.3976849674643,18.2233386342989,18.5064399824727,67142.0327830105,0.0,1.0
2000-12-08,38.0,38.65,36.75,37.14,199867,19.9219467233417,20.262716864662,19.2666195284949,19.4710816132871,381235.132563693,0.0,1.0
2000-12-11,38.66,38.75,37.72,38.0,107267,20.2679594822208,20.3151430402498,19.775153431696,19.9219467233417,204605.807685659,0.0,1.0
2000-12-12,43.9,44.35,37.78,38.66,269200,23.0150910830185,23.2510088731633,19.8066091370487,20.2679594822208,513483.955260978,0.0,1.0
2000-12-13,42.0,42.72,40.72,42.0,232467,22.0189937468514,22.3964622110831,21.3479386993283,22.0189937468514,443417.810652503,0.0,1.0
2000-12-14,40.8,42.0,40.19,42.0,143667,21.3898796397985,22.0189937468514,21.0700799687133,22.0189937468514,274036.773404454,0.0,1.0
2000-12-15,37.95,40.0,37.0,40.0,177867,19.8957336355478,20.9704702350965,19.3976849674643,20.9704702350965,339271.362074312,0.0,1.0
2000-12-18,33.82,38.0,33.0,37.99,155200,17.7305325837741,19.9219467233417,17.3006379439547,19.9167041057829,296035.326361456,0.0,1.0
2000-12-19,33.73,35.25,33.25,33.25,132867,17.6833490257452,18.4802268946788,17.431703382924,17.431703382924,253436.376982393,0.0,1.0
2000-12-20,32.92,34.4,32.85,33.48,63400,17.2586970034845,18.034604402183,17.221998680573,17.5522835867758,120931.956773945,0.0,1.0
2000-12-21,32.8,32.88,32.25,32.67,60000,17.1957855927792,17.2377265332494,16.9074416270466,17.1276315645151,114446.646789222,0.0,1.0
2000-12-22,35.69,35.98,32.55,32.55,45600,18.7109020672649,18.8629379764693,17.0647201538098,17.0647201538098,86979.4515598091,0.0,1.0
2000-12-26,35.94,36.0,34.5,35.59,44400,18.8419675062342,18.8734232115869,18.0870305777708,18.6584758916772,84690.5186240249,0.0,1.0
2000-12-27,36.0,36.5,35.63,35.8,52800,18.8734232115869,19.1355540895256,18.6794463619122,18.7685708604114,100713.049174516,0.0,1.0
2000-12-28,38.14,38.88,36.25,36.25,57000,19.9953433691646,20.3832970685138,19.0044886505562,19.0044886505562,108724.314449761,0.0,1.0
2000-12-29,37.07,39.35,37.06,38.14,55400,19.4343832903757,20.6297000937762,19.4291406728169,19.9953433691646,105672.403868716,0.0,1.0
2001-01-02,35.51,37.07,35.06,37.07,49000,18.616534951207,19.4343832903757,18.3806171610621,19.4343832903757,93464.7615445316,0.0,1.0
2001-01-03,38.74,38.88,35.6,35.63,54600,20.309900422691,20.3832970685138,18.6637185092359,18.6794463619122,104146.448578193,0.0,1.0
2001-01-04,39.74,39.99,38.0,38.5,133800,20.8341621785684,20.9652276175378,19.9219467233417,20.1840776012804,255216.022339967,0.0,1.0
2001-01-05,37.5,40.5,36.69,40.5,90067,19.659815845403,21.2326011130353,19.2351638231423,21.2326011130353,171797.768939415,0.0,1.0
2001-01-08,36.75,37.65,36.25,37.65,45867,19.2666195284949,19.7384551087846,19.0044886505562,19.7384551087846,87488.7391380214,0.0,1.0
2001-01-09,36.54,37.51,36.26,36.75,75600,19.1565245597607,19.6650584629618,19.009731268115,19.2666195284949,144202.77495442,0.0,1.0
2001-01-10,36.05,36.65,36.05,36.65,56867,18.8996362993808,19.2141933529072,18.8996362993808,19.2141933529072,108470.624382712,0.0,1.0
2001-01-11,36.15,37.0,35.57,36.0,45200,18.9520624749685,19.3976849674643,18.6479906565596,18.8734232115869,86216.4739145477,0.0,1.0
2001-01-12,34.62,35.9,34.4,35.9,44400,18.1499419884761,18.8209970359991,18.034604402183,18.8209970359991,84690.5186240245,0.0,1.0
2001-01-16,30.5,35.0,30.5,34.75,209267,15.9899835542611,18.3491614557095,15.9899835542611,18.2180960167401,399165.107227338,0.0,1.0
2001-01-17,31.5,31.89,30.52,30.52,167200,16.5142453101385,16.7187073949307,16.0004687893787,16.0004687893787,318924.655719301,0.0,1.0
2001-01-18,31.13,32.3,30.93,31.4,92867,16.3202684604639,16.9336547148405,16.2154161092884,16.4618191345508,177138.612456245,0.0,1.0
2001-01-19,30.77,31.35,30.0,30.88,44800,16.131534228348,16.4356060467569,15.7278526763224,16.1892030214945,85453.4962692863,0.0,1.0
2001-01-22,30.75,30.96,30.25,30.85,55800,16.1210489932305,16.2311439619647,15.8589181152918,16.1734751688182,106435.381513977,0.0,1.0
2001-01-23,32.74,32.75,30.45,30.9,162267,17.1643298874265,17.1695725049853,15.9637704664672,16.1996882566121,309515.233909113,0.0,1.0
2001-01-24,33.96,35.0,32.6,32.7,72200,17.803929229597,18.3491614557095,17.0909332416037,17.1433594171914,137717.464969698,0.0,1.0
2001-01-25,34.66,34.94,33.71,33.71,122267,18.1709124587112,18.3177057503568,17.6728637906276,17.6728637906276,233217.469382964,0.0,1.0
2001-01-26,34.81,34.87,34.4,34.5,59600,18.2495517220928,18.2810074274454,18.034604402183,18.0870305777708,113683.669143961,0.0,1.0
2001-01-29,35.9,36.21,34.56,34.56,88800,18.8209970359991,18.9835181803211,18.1184862831234,18.1184862831234,169381.03724805,0.0,1.0
2001-01-30,37.32,37.7,35.65,35.65,92067,19.5654487293451,19.7646681965785,18.6899315970298,18.6899315970298,175612.657165722,0.0,1.0
2001-01-31,37.44,37.47,36.9,37.07,69467,19.6283601400504,19.6440879927267,19.3452587918766,19.4343832903757,132504.420208449,0.0,1.0
2001-02-01,37.81,38.15,36.6,37.44,74600,19.822336989725,20.0005859867233,19.1879802651133,19.6283601400504,142295.330841267,0.0,1.0
2001-02-02,37.0,37.75,36.62,37.75,34000,19.3976849674643,19.7908812843724,19.1984655002309,19.7908812843724,64853.0998472261,0.0,1.0
2001-02-05,36.98,37.0,35.8,37.0,35867,19.3871997323468,19.3976849674643,18.7685708604114,19.3976849674643,68414.298006484,0.0,1.0
2001-02-06,37.03,37.33,36.44,36.8,33667,19.4134128201406,19.5706913469038,19.104098384173,19.2928326162888,64217.920957546,0.0,1.0
2001-02-07,36.87,37.07,36.45,36.84,21800,19.3295309392002,19.4343832903757,19.1093410017317,19.3138030865239,41582.281666751,0.0,1.0
2001-02-08,36.57,37.77,36.5,37.07,78467,19.172252412437,19.8013665194899,19.1355540895256,19.4343832903757,149671.417226832,0.0,1.0
2001-02-09,35.13,36.32,34.95,36.32,39400,18.4173154839735,19.0411869734677,18.3229483679156,19.0411869734677,75153.2980582563,0.0,1.0
2001-02-12,35.0,36.94,34.98,35.0,120867,18.3491614557095,19.3662292621117,18.3386762205919,18.3491614557095,230547.047624549,0.0,1.0
2001-02-13,33.65,35.65,33.5,35.0,72267,17.641408085275,18.6899315970298,17.5627688218934,18.3491614557095,137845.263725279,0.0,1.0
2001-02-14,34.24,34.9,33.45,33.55,42667,17.9507225212426,18.2967352801217,17.5365557340995,17.5889819096872,81384.9179759295,0.0,1.0
2001-02-15,35.0,35.24,34.65,34.65,44000,18.3491614557095,18.4749842771201,18.1656698411524,18.1656698411524,83927.5409787631,0.0,1.0
2001-02-16,34.35,35.0,34.08,34.75,55267,18.0083913143892,18.3491614557095,17.8668406403023,18.2180960167401,105418.713801666,0.0,1.0
2001-02-20,32.49,34.87,32.49,34.85,44067,17.0332644484572,18.2810074274454,17.0332644484572,18.2705221923279,84055.3397343444,0.0,1.0
2001-02-21,31.42,32.39,31.25,32.39,59000,16.4723043696683,16.9808382728694,16.3831798711692,16.9808382728694,112539.202676069,0.0,1.0
2001-02-22,30.96,31.7,30.45,31.17,87667,16.2311439619647,16.619097661314,15.9637704664672,16.341238930699,167219.903067847,0.0,1.0
2001-02-23,30.49,31.05,29.9,31.0,46867,15.9847409367023,16.2783275199937,15.6754265007347,16.2521144321998,89396.1832511752,0.0,1.0
2001-02-26,32.9,33.24,30.71,30.71,38267,17.2639396210432,17.4423511551209,16.1147594456607,16.1147594456607,72925.6663099893,0.03,1.0
2001-02-27,31.82,32.85,31.82,32.65,16267,16.6972206304436,17.2377026307377,16.6972206304436,17.1327546695155,31000.1257967595,0.0,1.0
2001-02-28,31.2,32.75,31.2,31.82,49400,16.371881950655,17.1852286501266,16.371881950655,16.6972206304436,94141.8955160703,0.0,1.0
2001-03-01,30.82,31.5,30.05,31.45,22200,16.1724808243329,16.5293038924882,15.7684311736276,16.5030669021827,42306.6817906227,0.0,1.0
2001-03-02,31.1,31.64,30.05,30.83,20400,16.3194079700439,16.6027674653437,15.7684311736276,16.177728222394,38876.4102940858,0.0,1.0
2001-03-05,31.77,32.65,31.1,31.1,44000,16.6709836401381,17.1327546695155,16.3194079700439,16.3194079700439,83851.0810264595,0.0,1.0
2001-03-06,31.49,31.86,31.0,31.77,20667,16.5240564944271,16.7182102226881,16.2669339894328,16.6709836401381,39385.2338994054,0.0,1.0
2001-03-07,31.75,31.83,30.75,31.5,31400,16.6604888440159,16.7024680285047,16.1357490379051,16.5293038924882,59839.1805507006,0.0,1.0
2001-03-08,31.85,32.2,30.85,32.0,47600,16.712962824627,16.8966217567657,16.1882230185162,16.7916737955436,90711.6240195332,0.0,1.0
2001-03-09,29.91,31.75,29.9,31.75,31800,15.6949676007721,16.6604888440159,15.689720202711,16.6604888440159,60601.4631054867,0.0,1.0
2001-03-12,28.0,29.91,27.77,29.91,67200,14.6927145711006,15.6949676007721,14.5720244156952,15.6949676007721,128063.469204047,0.0,1.0
2001-03-13,27.9,29.35,27.13,28.75,126800,14.6402405904895,15.4011133093501,14.2361909397843,15.0862694256837,241643.569867161,0.0,1.0
2001-03-14,29.48,29.95,27.5,27.7,85400,15.4693294841445,15.7159571930166,14.4303446680453,14.5352926292674,162747.32544681,0.0,1.0
2001-03-15,30.4,30.7,29.73,29.73,89600,15.9520901057664,16.1095120475996,15.6005144356722,15.6005144356722,170751.292272063,0.0,1.0
2001-03-16,29.8,30.9,29.76,30.65,83800,15.6372462220999,16.2144600088218,15.6162566298555,16.0832750572941,159698.195227666,0.0,1.0
2001-03-19,31.79,31.79,29.6,29.6,48000,16.6814784362603,16.6814784362603,15.5322982608778,15.5322982608778,91473.9065743195,0.0,1.0
2001-03-20,31.45,32.2,31.4,31.5,73200,16.5030669021827,16.8966217567657,16.4768299118771,16.5293038924882,139497.707525837,0.0,1.0
2001-03-21,30.7,32.0,30.7,31.46,68667,16.1095120475996,16.7916737955436,16.1095120475996,16.5083143002438,130859.140473725,0.0,1.0
2001-03-22,31.01,31.15,29.01,30.8,99000,16.2721813874939,16.3456449603494,15.2227017752725,16.1619860282107,188664.932309534,0.0,1.0
2001-03-23,29.13,31.75,28.97,31.0,87000,15.2856705520058,16.6604888440159,15.201712183028,16.2669339894328,165796.455665953,0.0,1.0
2001-03-26,29.91,30.24,28.85,29.5,56467,15.6949676007721,15.8681317367887,15.1387434062947,15.4798242802667,107609.522552752,0.0,1.0
2001-03-27,30.0,30.1,29.25,30.1,79000,15.7421941833221,15.7946681639332,15.348639328739,15.7946681639332,150550.804570234,0.0,1.0
2001-03-28,29.32,30.18,28.9,30.1,61400,15.3853711151668,15.836647348422,15.1649803966003,15.7946681639332,117010.37215965,0.0,1.0
2001-03-29,28.67,30.01,28.49,29.42,57667,15.0442902411948,15.7474415813832,14.9498370760949,15.4378450957779,109896.37021711,0.0,1.0
2001-03-30,30.2,30.5,28.75,28.82,90200,15.8471421445442,16.0045640863775,15.0862694256837,15.1230012121114,171894.716104242,0.0,1.0
2001-04-02,29.45,30.33,29.45,29.98,63467,15.4535872899612,15.9153583193386,15.4535872899612,15.7316993871999,120949.467261507,0.0,1.0
2001-04-03,29.05,29.75,28.9,29.7,49667,15.2436913675169,15.6110092317944,15.1649803966003,15.5847722414889,94650.71912139,0.0,1.0
2001-04-04,29.6,31.0,29.05,29.05,75600,15.5322982608778,16.2669339894328,15.2436913675169,15.2436913675169,144071.402854553,0.0,1.0
2001-04-05,31.2,31.2,29.7,29.7,93267,16.371881950655,16.371881950655,15.5847722414889,15.5847722414889,177739.517593063,0.0,1.0
2001-04-06,30.4,31.4,30.4,31.4,25400,15.9520901057664,16.4768299118771,15.9520901057664,16.4768299118771,48404.9422289107,0.0,1.0
2001-04-09,30.6,30.75,30.05,30.6,43067,16.0570380669885,16.1357490379051,15.7684311736276,16.0570380669885,82073.0569674213,0.0,1.0
2001-04-10,32.5,32.53,31.1,31.1,126067,17.0540436985989,17.0697858927823,16.3194079700439,16.3194079700439,240246.687085516,0.0,1.0
2001-04-11,31.85,32.5,31.75,32.5,87200,16.712962824627,17.0540436985989,16.6604888440159,17.0540436985989,166177.596943347,0.0,1.0
2001-04-12,31.72,32.05,31.72,31.86,39867,16.6447466498326,16.8179107858491,16.6447466498326,16.7182102226881,75974.796529133,0.0,1.0
2001-04-16,31.49,31.9,31.25,31.9,50600,16.5240564944271,16.7391998149325,16.3981189409605,16.7391998149325,96428.7431804283,0.0,1.0
2001-04-17,31.05,31.65,30.77,31.6,36867,16.2931709797384,16.6080148634048,16.1462438340274,16.5817778730993,70257.6773682381,0.0,1.0
2001-04-18,32.95,33.4,31.5,31.5,188467,17.2901766113488,17.5263095240986,16.5293038924882,16.5293038924882,359162.76563213,0.0,1.0
2001-04-19,33.75,33.86,32.77,32.85,77800,17.7099684562374,17.7676898349095,17.1957234462488,17.2377026307377,148263.956905876,0.0,1.0
2001-04-20,33.75,34.2,33.42,33.7,129000,17.7099684562374,17.9461013689872,17.5368043202208,17.6837314659318,245836.123918483,0.0,1.0
2001-04-23,32.98,33.76,32.74,33.76,26267,17.3059188055321,17.7152158542985,17.1799812520655,17.7152158542985,50057.1896664093,0.0,1.0
2001-04-24,33.53,33.95,32.8,32.88,30200,17.594525698893,17.8149164174595,17.2114656404322,17.253444824921,57552.3328863426,0.0,1.0
2001-04-25,33.98,34.25,33.45,33.45,47867,17.8306586116428,17.9723383592927,17.5525465144041,17.5525465144041,91220.4476248532,0.0,1.0
2001-04-26,34.6,35.12,34.24,34.25,44867,18.1559972914315,18.4288619906091,17.9670909612316,17.9723383592927,85503.328463958,0.0,1.0
2001-04-27,34.9,35.0,34.5,34.6,44600,18.3134192332647,18.3658932138758,18.1035233108204,18.1559972914315,84994.5048586385,0.0,1.0
2001-04-30,35.5,35.5,34.9,35.0,66800,18.6282631169311,18.6282631169311,18.3134192332647,18.3658932138758,127301.186649262,0.0,1.0
2001-05-01,35.78,35.95,35.44,35.5,37667,18.7751902626422,18.864396029681,18.5967787285645,18.6282631169311,71782.24247781,0.0,1.0
2001-05-02,35.99,36.75,35.75,35.85,86200,18.8853856219254,19.2841878745696,18.7594480684588,18.8119220490699,164271.890556382,0.0,1.0
2001-05-03,36.14,36.27,35.1,35.89,54667,18.964096592842,19.0323127676364,18.4183671944869,18.8329116413143,104179.251056215,0.0,1.0
2001-05-04,36.79,36.98,35.85,36.0,94467,19.305177466814,19.404878029975,18.8119220490699,18.8906330199865,180026.365257421,0.0,1.0
2001-05-07,36.95,37.35,36.3,36.65,61067,19.3891358357917,19.599031758236,19.0480549618197,19.2317138939585,116375.771932791,0.0,1.0
2001-05-08,37.9,38.15,37.0,37.0,104200,19.8876386515969,20.0188236031246,19.4153728260973,19.4153728260973,198574.605521752,0.0,1.0
2001-05-09,38.05,38.2,37.7,37.9,83000,19.9663496225135,20.0450605934301,19.7826906903748,19.8876386515969,158173.630118094,0.0,1.0
2001-05-10,38.62,39.0,38.01,38.15,83867,20.2654513119966,20.4648524383187,19.9453600302691,20.0188236031246,159825.877555593,0.0,1.0
2001-05-11,38.8,38.99,38.51,38.7,42400,20.3599044770966,20.4596050402576,20.2077299333245,20.3074304964855,80801.9508073154,0.0,1.0
2001-05-14,38.78,38.78,37.25,38.4,77800,20.3494096809744,20.3494096809744,19.5465577776249,20.1500085546523,148263.956905876,0.0,1.0
2001-05-15,37.4,38.1,36.86,38.0,100800,19.6252687485415,19.9925866128191,19.3419092532417,19.940112632208,192095.203806071,0.0,1.0
2001-05-16,37.73,38.08,36.6,37.4,143200,19.7984328845581,19.9820918166968,19.205476903653,19.6252687485415,272897.154613386,0.0,1.0
2001-05-17,37.4,38.05,37.28,37.9,60267,19.6252687485415,19.9663496225135,19.5622999718083,19.8876386515969,114851.206823219,0.0,1.0
2001-05-18,37.75,37.8,37.25,37.6,41600,19.8089276806803,19.8351646709858,19.5465577776249,19.7302167097637,79277.3856977435,0.0,1.0
2001-05-21,38.75,38.75,37.9,37.9,74867,20.333667486791,20.333667486791,19.8876386515969,19.8876386515969,142674.520072908,0.0,1.0
2001-05-22,42.08,42.4,38.81,38.89,579800,22.0810510411398,22.2489677790952,20.3651518751577,20.4071310596465,1104928.5631623,0.0,1.0
2001-05-23,42.01,42.5,41.1,42.15,230867,22.044319254712,22.3014417597063,21.5668060311513,22.1177828275675,439964.716439447,0.0,1.0
2001-05-24,42.75,43.49,42.15,42.26,162800,22.432626711234,22.8209341677559,22.1177828275675,22.1755042062397,310248.9997979,0.0,1.0
2001-05-25,42.45,42.8,42.1,42.75,136467,22.2752047694008,22.4588637015395,22.091545837262,22.432626711234,260066.033509951,0.0,1.0
2001-05-29,40.92,42.55,40.45,42.55,160400,21.4933424582958,22.3495044379395,21.2464736666194,22.3495044379395,305376.793429663,0.04,1.0
2001-05-30,40.93,40.94,40.31,40.67,68267,21.4985949857782,21.5038475132607,21.1729382818647,21.3620292712338,129969.810206128,0.0,1.0
2001-05-31,40.11,40.9,40.1,40.85,95467,21.0678877322151,21.4828374033308,21.0626352047327,21.4565747659184,181754.403605672,0.0,1.0
2001-06-01,40.65,40.65,40.0,40.12,90800,21.3515242162689,21.3515242162689,21.0101099299079,21.0731402596976,172869.157377889,0.0,1.0
2001-06-04,40.7,41.2,40.35,40.8,161600,21.3777868536813,21.6404132278051,21.1939483917946,21.430312128506,307661.407844349,0.0,1.0
2001-06-05,44.9,44.96,40.8,40.85,300800,23.5838483963216,23.6153635612165,21.430312128506,21.4565747659184,572676.679947897,0.0,1.0
2001-06-06,44.25,47.49,44.16,46.1,726467,23.2424341099606,24.9442530142831,23.1951613626183,24.2141516942188,1383080.81666127,0.0,1.0
2001-06-07,42.73,44.5,42.47,44.25,388200,22.4440499326241,23.3737472970225,22.3074842180797,23.2424341099606,739072.763150844,0.0,1.0
2001-06-08,40.85,41.75,38.3,41.75,553867,21.4565747659184,21.9293022393414,20.1171802578868,21.9293022393414,1054477.11001563,0.0,1.0
2001-06-11,40.85,40.91,39.1,40.25,201667,21.4565747659184,21.4880899308133,20.537382456485,21.1414231169698,383942.779305362,0.0,1.0
2001-06-12,38.85,40.4,37.35,40.4,441867,20.406069269423,21.220211029207,19.6181901470515,21.220211029207,841246.431311629,0.0,1.0
2001-06-13,35.05,37.65,32.75,36.6,759267,18.4101088260818,19.7757659715258,17.2020275051121,19.2242505858657,1445526.94399601,0.0,1.0
2001-06-14,34.8,35.8,34.2,35.05,197800,18.2787956390199,18.8040483872676,17.9636439900712,18.4101088260818,376580.609354035,0.0,1.0
2001-06-15,33.7,33.72,32.0,33.0,449467,17.7010176159474,17.7115226709123,16.8080879439263,17.333340692174,855715.655937971,0.0,1.0
2001-06-18,32.99,34.25,32.8,33.8,127467,17.3280881646915,17.9899066274836,17.2282901425245,17.7535428907722,242677.454663959,0.0,1.0
2001-06-19,33.0,33.24,32.2,33.05,139800,17.333340692174,17.4594013517535,16.9131384935759,17.3596033295864,266157.579310891,0.0,1.0
2001-06-20,32.24,32.9,31.7,32.9,137467,16.9341486035058,17.2808154173492,16.650512119452,17.2808154173492,261715.908119672,0.0,1.0
2001-06-21,31.63,32.24,31.25,32.24,229067,16.6137444270747,16.9341486035058,16.4141483827405,16.9341486035058,436108.141774018,0.0,1.0
2001-06-22,31.39,31.57,30.65,31.38,144400,16.4876837674952,16.5822292621798,16.0989967337919,16.4824312400127,274915.26790052,0.0,1.0
2001-06-25,31.05,31.5,31.01,31.45,119200,16.309097833091,16.5454615698025,16.2880877231611,16.5191989323901,226938.365192119,0.0,1.0
2001-06-26,30.61,31.0,30.35,31.0,196067,16.077986623862,16.2828351956786,15.9414209093176,16.2828351956786,373281.245370161,0.0,1.0
2001-06-27,31.99,31.99,30.6,30.6,86200,16.8028354164438,16.8028354164438,16.0727340963795,16.0727340963795,164111.468788261,0.0,1.0
2001-06-28,34.0,35.2,32.0,32.0,343400,17.8585934404217,18.4888967383189,16.8080879439263,16.8080879439263,653780.491669242,0.0,1.0
2001-06-29,35.7,36.0,34.25,34.25,234067,18.7515231124428,18.9090989369171,17.9899066274836,17.9899066274836,445627.368501876,0.0,1.0
2001-07-02,35.29,35.61,34.55,35.6,117200,18.5361694856612,18.7042503651005,18.1474824519579,18.698997837618,223130.674500976,0.0,1.0
2001-07-03,35.07,35.25,34.85,35.04,48667,18.4206138810467,18.5151593757313,18.3050582764322,18.4048562985993,92654.4414329268,0.0,1.0
2001-07-05,34.0,35.08,33.8,35.08,122600,17.8585934404217,18.4258664085292,17.7535428907722,18.4258664085292,233411.439367062,0.0,1.0
2001-07-06,32.54,33.9,31.8,33.9,106000,17.0917244279801,17.8060681655969,16.7030373942768,17.8060681655969,201807.606630575,0.0,1.0
2001-07-09,33.2,33.2,32.5,32.5,56067,17.4383912418235,17.4383912418235,17.0707143180502,17.0707143180502,106742.896990156,0.0,1.0
2001-07-10,33.65,33.88,33.23,33.29,86467,17.674754978535,17.795563110632,17.454148824271,17.4856639891658,164619.795495528,0.0,1.0
2001-07-11,33.7,34.1,33.4,33.65,87200,17.7010176159474,17.9111187152465,17.5434417914731,17.674754978535,166015.314133832,0.0,1.0
2001-07-12,36.0,36.84,34.05,34.2,108600,18.9090989369171,19.3503112454452,17.8848560778341,17.9636439900712,206757.604529061,0.0,1.0
2001-07-13,36.25,36.25,35.22,35.9,62400,19.040412123979,19.040412123979,18.4994017932839,18.8565736620923,118799.94956366,0.0,1.0
2001-07-16,34.9,36.15,34.1,36.15,89067,18.3313209138446,18.9878868491543,17.9111187152465,18.9878868491543,169569.793394014,0.0,1.0
2001-07-17,35.99,35.99,34.7,34.91,100467,18.9038464094346,18.9038464094346,18.2262703641951,18.3365734413271,191273.630333529,0.0,1.0
2001-07-18,35.25,35.99,35.25,35.99,50667,18.5151593757313,18.9038464094346,18.5151593757313,18.9038464094346,96462.1321240697,0.0,1.0
2001-07-19,35.38,35.95,34.95,35.5,63267,18.5834422330035,18.8828362995047,18.357583551257,18.6464725627932,120450.58347827,0.0,1.0
2001-07-20,34.97,35.38,34.6,35.38,96267,18.368088606222,18.5834422330035,18.1737450893703,18.5834422330035,183277.479882128,0.0,1.0
2001-07-23,33.1,34.97,33.0,34.97,74067,17.3858659669988,18.368088606222,17.333340692174,18.368088606222,141012.113210442,0.0,1.0
2001-07-24,33.41,34.15,32.16,32.85,118267,17.5486943189556,17.9373813526589,16.8921283836459,17.2545527799369,225162.0774847,0.0,1.0
2001-07-25,33.0,33.41,32.7,33.41,75800,17.333340692174,17.5486943189556,17.1757648676997,17.5486943189556,144311.477194317,0.0,1.0
2001-07-26,32.98,33.25,32.49,32.95,112400,17.322835637209,17.4646538792359,17.0654617905677,17.3070780547616,213992.216842234,0.0,1.0
2001-07-27,32.69,33.05,32.6,33.0,86667,17.1705123402172,17.3596033295864,17.1232395928749,17.333340692174,165000.564564643,0.0,1.0
2001-07-30,32.9,33.25,32.5,32.55,70800,17.2808154173492,17.4646538792359,17.0707143180502,17.0969769554625,134792.25046646,0.0,1.0
2001-07-31,33.15,33.4,32.75,32.85,42267,17.4121286044112,17.5434417914731,17.2020275051121,17.2545527799369,80469.831221269,0.0,1.0
2001-08-01,31.91,33.05,31.7,33.05,126467,16.760815196584,17.3596033295864,16.650512119452,17.3596033295864,240773.609318387,0.0,1.0
2001-08-02,32.6,32.61,31.8,32.1,102267,17.1232395928749,17.1284921203574,16.7030373942768,16.8606132187511,194700.551955558,0.0,1.0
2001-08-03,31.27,32.5,31.0,32.5,128600,16.4246534377055,17.0707143180502,16.2828351956786,17.0707143180502,244834.511440491,0.0,1.0
2001-08-06,30.52,31.27,30.39,31.27,50667,16.0307138765197,16.4246534377055,15.9624310192475,16.4246534377055,96462.1321240696,0.0,1.0
2001-08-07,30.53,30.61,29.1,30.27,86667,16.0359664040022,16.077986623862,15.284854974008,15.8994006894578,165000.564564642,0.0,1.0
2001-08-08,32.02,32.13,30.42,30.6,148067,16.8185929988913,16.8763708011985,15.9781886016949,16.0727340963795,281896.66878273,0.0,1.0
2001-08-09,32.27,32.62,31.59,32.02,51867,16.9499061859532,17.1337446478399,16.5927343171448,16.8185929988913,98746.7465387553,0.0,1.0
2001-08-10,31.96,32.84,31.9,32.35,51867,16.7870778339964,17.2493002524544,16.7555626691015,16.991926405813,98746.7465387553,0.0,1.0
2001-08-13,30.99,32.25,30.18,32.2,117600,16.2775826681961,16.9394011309882,15.8521279421155,16.9131384935759,223892.212639205,0.0,1.0
2001-08-14,31.48,31.8,30.25,31.05,91867,16.5349565148375,16.7030373942768,15.8888956344928,16.309097833091,174900.560361614,0.0,1.0
2001-08-15,31.29,31.7,31.05,31.48,85800,16.4351584926704,16.650512119452,16.309097833091,16.5349565148375,163349.930650032,0.0,1.0
2001-08-16,31.25,31.54,30.8,31.04,141667,16.4141483827405,16.5664716797324,16.1777846460291,16.3038453056085,269712.058571074,0.0,1.0
2001-08-17,29.99,31.25,29.78,31.25,163667,15.7523299199484,16.4141483827405,15.6420268428164,16.4141483827405,311596.656173646,0.0,1.0
2001-08-20,27.99,29.89,27.7,29.89,368867,14.701824423453,15.6998046451237,14.5495011264612,15.6998046451237,702265.721084913,0.0,1.0
2001-08-21,23.25,28.0,22.65,28.0,1324000,12.212126396759,14.7070769509355,11.8969747478103,14.7070769509355,2520691.23753661,0.0,1.0
2001-08-22,25.39,25.7,23.51,24.25,800467,13.336167278009,13.4989956299658,12.3486921113034,12.7373791450067,1523965.37223356,0.0,1.0
2001-08-23,25.48,26.1,25.1,25.59,158000,13.3834400253513,13.7090967292649,13.1838439810172,13.4412178276586,300807.564600292,0.0,1.0
2001-08-24,25.73,25.99,24.9,25.68,139467,13.5147532124132,13.6513189269576,13.0787934313677,13.4884905750009,265523.598810817,0.0,1.0
2001-08-27,25.75,26.2,25.55,25.6,97067,13.5252582673782,13.7616220040897,13.4202077177287,13.446470355141,184800.556158586,0.0,1.0
2001-08-28,25.82,25.92,25.59,25.7,73000,13.5620259597555,13.6145512345803,13.4412178276586,13.4989956299658,138980.710226718,0.0,1.0
2001-08-29,25.39,26.5,25.35,25.85,282400,13.3571773879389,13.9411264584632,13.3361341781903,13.5991743000481,536800.237936078,0.04,1.0
2001-08-30,25.45,25.65,25.25,25.39,195867,13.3887422025619,13.493958251305,13.2835261538188,13.3571773879389,372313.924234509,0.0,1.0
2001-08-31,25.35,25.59,25.15,25.38,134800,13.3361341781903,13.4623934366821,13.2309181294472,13.3519165855018,256234.674482235,0.0,1.0
2001-09-04,25.6,25.96,25.06,25.3,150067,13.4676542391192,13.6570431268568,13.1835709075128,13.3098301660045,285254.962132979,0.0,1.0
2001-09-05,25.11,25.44,24.63,25.35,224667,13.2098749196986,13.3834814001247,12.9573564027151,13.3361341781903,427058.424420624,0.0,1.0
2001-09-06,23.81,25.35,23.66,25.0,132867,12.5259706028683,13.3361341781903,12.447058566311,13.1520060928899,252560.330077382,0.0,1.0
2001-09-07,23.99,24.25,22.85,23.71,291067,12.6206650467371,12.7574459101032,12.0209335689013,12.4733625784967,553274.910960836,0.0,1.0
2001-09-10,23.35,24.45,23.19,23.74,106600,12.2839736907591,12.8626619588463,12.1998008517646,12.4891449858082,202630.684716664,0.0,1.0
2001-09-17,20.2,23.1,20.05,23.1,220800,10.626820923055,12.1524536298302,10.5479088864977,12.1524536298302,419707.834760218,0.0,1.0
2001-09-18,18.4,20.5,17.8,20.25,523267,9.67987648436693,10.7846449961697,9.36422833813758,10.6531249352408,994652.443711391,0.0,1.0
2001-09-19,21.58,21.58,19.75,20.0,660267,11.3528116593825,11.3528116593825,10.390084813383,10.5216048743119,1255068.98973562,0.0,1.0
2001-09-20,22.06,23.0,19.9,21.48,260667,11.605330176366,12.0998456054587,10.4689968499403,11.300203635011,495489.04965327,0.0,1.0
2001-09-21,23.2,23.6,20.0,21.85,424800,12.2050616542018,12.415493751688,10.5216048743119,11.4948533251857,807481.377745202,0.0,1.0
2001-09-24,22.91,24.0,22.45,23.25,288000,12.0524983835243,12.6259258491743,11.8105014714151,12.2313656663876,547445.001861153,0.0,1.0
2001-09-25,23.32,24.0,22.7,22.85,173267,12.2681912834477,12.6259258491743,11.942021532344,12.0209335689013,329354.698394015,0.0,1.0
2001-09-26,23.72,23.9,23.23,23.55,144467,12.4786233809339,12.5733178248027,12.2208440615133,12.3891897395022,274610.198207901,0.0,1.0
2001-09-27,24.3,24.45,23.55,23.65,155400,12.7837499222889,12.8626619588463,12.3891897395022,12.4417977638738,295392.198920915,0.0,1.0
2001-09-28,24.26,24.45,23.9,24.31,322200,12.7627067125403,12.8626619588463,12.5733178248027,12.7890107247261,612454.095832167,0.0,1.0
2001-10-01,23.1,24.3,22.95,24.26,144000,12.1524536298302,12.7837499222889,12.0735415932729,12.7627067125403,273722.500930578,0.0,1.0
2001-10-02,24.4,24.49,22.45,23.1,98467,12.8363579466605,12.8837051685949,11.8105014714151,12.1524536298302,187171.065966188,0.0,1.0
2001-10-03,26.25,26.65,23.75,24.15,153000,13.8096063975343,14.0200384950206,12.4944057882454,12.7048378857316,290830.157238739,0.0,1.0
2001-10-04,27.0,27.0,25.7,26.35,171600,14.204166580321,14.204166580321,13.5202622634908,13.8622144219059,326185.980275605,0.0,1.0
2001-10-05,26.98,27.5,26.5,26.98,303067,14.1936449754467,14.4672067021788,13.9411264584632,14.1936449754467,576085.119371718,0.0,1.0
2001-10-08,26.31,26.91,25.45,26.9,82200,13.8411712121573,14.1568193583866,13.3887422025619,14.1515585559495,156249.927614538,0.0,1.0
2001-10-09,25.87,26.75,25.75,26.31,126667,13.6096959049224,14.0726465193921,13.5465662756766,13.8411712121573,240775.05573176,0.0,1.0
2001-10-10,26.7,26.76,26.07,26.07,89200,14.0463425072064,14.0779073218293,13.7149119536655,13.7149119536655,169555.882520885,0.0,1.0
2001-10-11,28.22,28.6,26.95,26.95,204200,14.8459844776541,15.045894970266,14.1778625681353,14.1778625681353,388153.713125165,0.0,1.0
2001-10-12,27.38,28.2,26.65,28.1,84867,14.404077072933,14.8354628727798,14.0200384950206,14.7828548484082,161319.496433856,0.0,1.0
2001-10-15,28.12,28.5,27.45,27.45,119000,14.7933764532825,14.9932869458944,14.4409026899931,14.4409026899931,226201.233407908,0.0,1.0
2001-10-16,28.42,28.75,27.8,28.13,86667,14.9512005263972,15.1248070068233,14.6250307752935,14.7986372557197,164741.027695488,0.0,1.0
2001-10-17,28.01,28.9,27.45,28.8,225400,14.7355076264738,15.2037190433807,14.4409026899931,15.1511110190091,428451.747984389,0.0,1.0
2001-10-18,27.6,27.87,27.3,27.85,117400,14.5198147265504,14.6618563923536,14.3619906534357,14.6513347874793,223159.872286457,0.0,1.0
2001-10-19,27.35,27.65,26.61,27.65,79600,14.3882946656215,14.5461187387362,13.998995285272,14.5461187387362,151307.71579218,0.0,1.0
2001-10-22,27.59,28.1,27.31,27.35,86600,14.5145539241132,14.7828548484082,14.3672514558729,14.3882946656215,164613.670698528,0.0,1.0
2001-10-23,26.35,27.65,25.75,27.64,190067,13.8622144219059,14.5461187387362,13.5465662756766,14.540857936299,361288.99016925,0.0,1.0
2001-10-24,27.37,27.9,26.25,26.36,100067,14.3988162704958,14.6776387996651,13.8096063975343,13.8674752243431,190212.42708764,0.0,1.0
2001-10-25,28.48,28.5,26.6,27.27,84600,14.9827653410201,14.9932869458944,13.9937344828348,14.3462082461243,160811.969296714,0.0,1.0
2001-10-26,28.55,28.55,27.6,28.4,75467,15.0195909580802,15.0195909580802,14.5198147265504,14.9406789215229,143451.499845333,0.0,1.0
2001-10-29,27.22,28.25,27.06,28.25,75200,14.3199042339385,14.8617668849655,14.235731394944,14.8617668849655,142943.97270819,0.0,1.0
2001-10-30,24.79,27.35,24.3,27.35,325267,13.0415292417096,14.3882946656215,12.7837499222889,14.3882946656215,618284.004931847,0.0,1.0
2001-10-31,24.75,25.15,24.09,24.9,207067,13.020486031961,13.2309181294472,12.6732730711087,13.0993980685183,393603.452084664,0.0,1.0
2001-11-01,25.0,25.0,24.45,24.75,75400,13.1520060928899,13.1520060928899,12.8626619588463,13.020486031961,143324.142848371,0.0,1.0
2001-11-02,25.72,25.9,24.74,25.0,203000,13.5307838683651,13.6254783122339,13.0152252295238,13.1520060928899,385872.692284077,0.0,1.0
2001-11-05,25.55,25.8,24.95,25.42,134400,13.4413502269334,13.5728702878623,13.1257020807041,13.3729597952504,255474.334201873,0.0,1.0
2001-11-06,26.2,26.2,25.1,25.55,141267,13.7833023853486,13.7833023853486,13.2046141172614,13.4413502269334,268527.475964998,0.0,1.0
2001-11-07,26.66,27.5,25.9,26.1,114067,14.0252992974577,14.4672067021788,13.6254783122339,13.730694360977,216824.336900335,0.0,1.0
2001-11-08,26.46,27.3,26.46,26.66,82267,13.9200832487146,14.3619906534357,13.9200832487146,14.0252992974577,156377.284611499,0.0,1.0
2001-11-09,26.61,27.2,26.0,26.5,57400,13.998995285272,14.3093826290642,13.6780863366055,13.9411264584632,109108.830232049,0.0,1.0
2001-11-12,26.41,26.7,26.26,26.7,57667,13.8937792365288,14.0463425072064,13.8148671999715,14.0463425072064,109616.357369192,0.0,1.0
2001-11-13,27.45,27.5,26.44,26.65,106267,14.4409026899931,14.4672067021788,13.9095616438403,14.0200384950206,201997.701433261,0.0,1.0
2001-11-14,29.01,29.5,27.55,27.55,248400,15.2615878701894,15.51936718961,14.4935107143646,14.4935107143646,472171.314105245,0.0,1.0
2001-11-15,29.31,29.81,28.7,29.08,203267,15.4194119433041,15.6824520651619,15.0985029946376,15.2984134872495,386380.219421219,0.0,1.0
2001-11-16,28.55,29.39,28.54,29.32,109400,15.0195909580802,15.4614983628013,15.0143301556431,15.4246727457412,207953.066679203,0.0,1.0
2001-11-19,29.55,29.6,28.9,29.0,147667,15.5456712017958,15.5719752139816,15.2037190433807,15.2563270677522,280692.920450802,0.0,1.0
2001-11-20,29.82,30.0,29.47,29.56,206800,15.687712867599,15.7824073114678,15.5035847822986,15.550932004233,393095.924947524,0.0,1.0
2001-11-21,30.01,30.3,29.9,30.07,128200,15.787668113905,15.9402313845825,15.7297992870963,15.8192329285279,243689.05985625,0.0,1.0
2001-11-23,29.7,30.01,29.55,30.0,132600,15.6245832383531,15.787668113905,15.5456712017958,15.7824073114678,252052.802940241,0.0,1.0
2001-11-26,30.35,30.4,29.65,29.7,164067,15.9665353967683,15.9928394089541,15.5982792261674,15.6245832383531,311866.871945673,0.0,1.0
2001-11-27,30.7,31.55,30.35,30.35,208800,16.1506634820687,16.597831689227,15.9665353967683,15.9665353967683,396897.626349338,0.0,1.0
2001-11-28,29.77,30.7,29.77,30.7,35000,15.6824520651619,16.1723640712284,15.6824520651619,16.1723640712284,66440.5027779209,0.04,1.0
2001-11-29,30.04,30.25,29.62,29.7,170800,15.8246845830521,15.9353098747446,15.6034339996673,15.6455769679311,324229.653556256,0.0,1.0
2001-11-30,29.98,30.18,29.65,30.09,141800,15.7930773568543,15.8984347775138,15.6192376127662,15.851023938217,269178.951254549,0.0,1.0
2001-12-03,29.9,30.03,29.61,29.8,82600,15.7509343885905,15.8194167120192,15.5981661286343,15.6982556782608,156799.586555894,0.0,1.0
2001-12-04,29.5,30.18,29.45,29.8,210800,15.5402195472716,15.8984347775138,15.5138801921067,15.6982556782608,400161.656731021,0.0,1.0
2001-12-05,31.71,31.83,29.6,29.6,123467,16.7044190455587,16.7676334979544,15.5928982576013,15.5928982576013,234377.415899474,0.0,1.0
2001-12-06,34.01,34.17,30.79,31.71,247400,17.9160293831426,18.0003153196702,16.2197749105252,16.7044190455587,469639.439635933,0.0,1.0
2001-12-07,33.97,34.26,32.35,33.4,216800,17.8949578990107,18.0477261589669,17.041562791669,17.5946892501312,411551.457207236,0.0,1.0
2001-12-10,34.05,34.5,33.1,33.95,192200,17.9371008672745,18.1741550637583,17.436653119142,17.8844221569448,364853.275254755,0.0,1.0
2001-12-11,32.71,34.15,32.45,34.05,369400,17.2312061488561,17.9897795776042,17.0942415019987,17.9371008672745,701232.04931897,0.0,1.0
2001-12-12,32.46,33.15,31.91,32.71,206267,17.0995093730317,17.4629924743069,16.8097764662182,17.2312061488561,391556.662471241,0.0,1.0
2001-12-13,32.59,32.7,32.05,32.35,149667,17.1679916964604,17.2259382778231,16.8835266606798,17.041562791669,284112.877978945,0.0,1.0
2001-12-14,32.02,33.1,31.98,32.5,110867,16.8677230475809,17.436653119142,16.846651563449,17.1205808571636,210458.834899422,0.0,1.0
2001-12-17,32.75,33.08,32.18,32.2,124400,17.2522776329879,17.4261173770761,16.9520089841085,16.9625447261744,236148.529873526,0.0,1.0
2001-12-18,34.79,35.0,32.85,32.9,237067,18.3269233237145,18.437548615407,17.3049563433177,17.3312956984825,450024.304915812,0.0,1.0
2001-12-19,34.55,35.4,34.39,34.7,248800,18.2004944189232,18.6482634567259,18.1162084823956,18.2795124844178,472297.059747049,0.0,1.0
2001-12-20,34.5,34.85,34.15,34.55,188867,18.1741550637583,18.3585305499124,17.9897795776042,18.2004944189232,358526.241090217,0.0,1.0
2001-12-21,34.58,34.7,33.23,34.6,153867,18.2162980320221,18.2795124844178,17.5051354425707,18.226833774088,292085.738312296,0.0,1.0
2001-12-24,34.8,35.45,34.65,34.68,55000,18.3321911947475,18.6746028118908,18.2531731292529,18.2689767423518,104406.504365304,0.0,1.0
2001-12-26,34.7,35.0,34.4,34.9,90400,18.2795124844178,18.437548615407,18.1214763534286,18.3848699050772,171606.327174973,0.0,1.0
2001-12-27,35.0,35.0,34.69,34.75,65200,18.437548615407,18.437548615407,18.2742446133848,18.3058518395826,123769.16517487,0.0,1.0
2001-12-28,35.0,35.25,34.9,35.1,94800,18.437548615407,18.5692453912313,18.3848699050772,18.4902273257367,179958.847524197,0.0,1.0
2001-12-31,34.95,35.6,34.5,35.0,74600,18.4112092602421,18.7536208773854,18.1741550637583,18.437548615407,141613.18592094,0.0,1.0
2002-01-02,35.95,36.09,34.9,34.95,147800,18.9379963635394,19.0117465580011,18.3848699050772,18.4112092602421,280568.751730764,0.0,1.0
2002-01-03,37.27,37.39,35.7,35.96,271600,19.6333553398919,19.6965697922876,18.8062995877151,18.9432642345724,515578.301556668,0.0,1.0
2002-01-04,38.35,38.6,37.56,37.6,183800,20.2022854114531,20.3339821872774,19.7861235998482,19.8071950839801,348907.554588053,0.0,1.0
2002-01-07,37.55,39.2,37.55,38.9,184467,19.7808557288152,20.6500544492558,19.7808557288152,20.4920183182666,350173.720740993,0.0,1.0
2002-01-08,37.0,37.4,36.36,37.4,157467,19.4911228220016,19.7018376633206,19.1539790758913,19.7018376633206,298919.618598026,0.0,1.0
2002-01-09,36.98,37.25,36.85,37.0,283400,19.4805870799357,19.622819597826,19.412104756507,19.4911228220016,537978.242493223,0.0,1.0
2002-01-10,36.75,37.08,36.75,37.08,128800,19.3594260461773,19.5332657902654,19.3594260461773,19.5332657902654,244501.050222749,0.0,1.0
2002-01-11,36.7,37.2,36.69,36.75,94267,19.3330866910124,19.5964802426611,19.3278188199795,19.3594260461773,178947.053581894,0.0,1.0
2002-01-14,37.99,38.06,35.99,36.7,222867,20.012642054266,20.0495171514968,18.9590678476713,19.3330866910124,423068.44378877,0.0,1.0
2002-01-15,37.36,38.54,36.9,38.24,104400,19.6807661791887,20.3023749610796,19.4384441116719,20.1443388300904,198182.528286141,0.0,1.0
2002-01-16,36.6,37.36,36.54,37.36,63400,19.2804079806827,19.6807661791887,19.2488007544849,19.6807661791887,120352.225032006,0.0,1.0
2002-01-17,37.9,37.9,36.65,36.85,68267,19.9652312149693,19.9652312149693,19.3067473358476,19.412104756507,129591.251518295,0.0,1.0
2002-01-18,37.05,37.89,36.55,37.89,114600,19.5174621771665,19.9599633439363,19.2540686255178,19.9599633439363,217545.189095707,0.0,1.0
2002-01-22,37.03,37.15,36.45,37.06,69267,19.5069264351006,19.5701408874962,19.2013899151881,19.5227300481995,131489.551597664,0.0,1.0
2002-01-23,36.75,37.0,35.93,37.0,170200,19.3594260461773,19.4911228220016,18.9274606214735,19.4911228220016,323090.673508633,0.0,1.0
2002-01-24,37.6,37.73,36.7,36.7,59400,19.8071950839801,19.8756774074087,19.3330866910124,19.3330866910124,112759.024714529,0.0,1.0
2002-01-25,37.46,38.28,37.35,37.55,99000,19.7334448895184,20.1654103142222,19.6754983081557,19.7808557288152,187931.707857548,0.0,1.0
2002-01-28,36.99,37.46,36.4,37.46,98267,19.4858549509687,19.7334448895184,19.1750505600232,19.7334448895184,186540.25389937,0.0,1.0
2002-01-29,37.15,37.15,36.2,37.0,97200,19.5701408874962,19.5701408874962,19.0696931393638,19.4911228220016,184514.767714684,0.0,1.0
2002-01-30,36.95,37.1,36.65,37.0,86000,19.4647834668368,19.5438015323314,19.3067473358476,19.4911228220016,163253.806825749,0.0,1.0
2002-01-31,38.7,38.7,37.0,37.0,103400,20.3866608976071,20.3866608976071,19.4911228220016,19.4911228220016,196284.228206773,0.0,1.0
2002-02-01,37.92,38.55,37.0,38.4,142267,19.9757669570352,20.3076428321125,19.4911228220016,20.2286247666179,270065.457391614,0.0,1.0
2002-02-04,37.16,38.1,36.88,37.92,77067,19.5754087585292,20.0705886356287,19.427908369606,19.9757669570352,146296.292216744,0.0,1.0
2002-02-05,36.9,38.0,35.95,37.1,104200,19.4384441116719,20.017909925299,18.9379963635394,19.5438015323314,197802.868270268,0.0,1.0
2002-02-06,35.5,37.15,35.44,37.1,96400,18.7009421670556,19.5701408874962,18.6693349408578,19.5438015323314,182996.127651188,0.0,1.0
2002-02-07,34.71,36.02,34.5,35.45,137000,18.2847803554507,18.9748714607703,18.1741550637583,18.6746028118908,260067.110873577,0.0,1.0
2002-02-08,36.12,36.16,34.35,34.75,83600,19.0275501711,19.0486216552319,18.0951369982637,18.3058518395826,158697.886635263,0.0,1.0
2002-02-11,35.47,36.05,35.29,35.72,105400,18.6851385539567,18.9906750738692,18.5903168753632,18.816835329781,200080.828365511,0.0,1.0
2002-02-12,36.24,36.4,35.15,35.37,70067,19.0907646234957,19.1750505600232,18.5165666809016,18.632459843627,133008.19166116,0.0,1.0
2002-02-13,37.05,37.5,36.49,36.49,75667,19.5174621771665,19.7545163736503,19.22246139932,19.22246139932,143638.672105627,0.0,1.0
2002-02-14,35.6,37.15,35.49,37.09,114467,18.7536208773854,19.5701408874962,18.6956742960227,19.5385336612984,217292.715185151,0.0,1.0
2002-02-15,35.9,35.99,35.28,35.61,75400,18.9116570083746,18.9590678476713,18.5850490043302,18.7588887484183,143131.825984435,0.0,1.0
2002-02-19,34.42,35.8,34.4,35.8,87600,18.1320120954945,18.8589782980448,18.1214763534286,18.8589782980448,166291.08695274,0.0,1.0
2002-02-20,33.25,34.7,32.9,34.48,221667,17.5156711846366,18.2795124844178,17.3312956984825,18.1636193216923,420790.483693527,0.0,1.0
2002-02-21,32.96,33.8,32.78,33.41,90267,17.3629029246804,17.8054040914502,17.2680812460869,17.5999571211642,171353.853264417,0.0,1.0
2002-02-22,33.1,33.15,32.65,33.0,106667,17.436653119142,17.4629924743069,17.1995989226582,17.3839744088123,202485.974566072,0.0,1.0
2002-02-25,32.33,33.38,32.31,33.2,191200,17.0310270496031,17.5841535080653,17.0204913075371,17.4893318294718,362954.975175385,0.0,1.0
2002-02-26,33.77,34.0,32.0,32.0,137800,17.8106719624831,17.9319765094589,16.8771543618437,16.8771543618437,261276.273562406,0.04,1.0
2002-02-27,33.96,34.18,33.8,33.9,47200,17.9108800665066,18.0269105027443,17.8264942946974,17.8792354020781,89493.7598849456,0.0,1.0
2002-02-28,34.27,34.27,33.35,33.9,89600,18.0743774993869,18.0743774993869,17.5891593114839,17.8792354020781,169886.459442609,0.0,1.0
2002-03-01,36.35,36.5,34.6,34.6,111800,19.1713925329068,19.2505041939779,18.2484231537434,18.2484231537434,211978.863456291,0.0,1.0
2002-03-04,36.57,37.06,36.2,36.45,122467,19.2874229691444,19.5458543953102,19.0922808718356,19.2241336402875,232204.073979442,0.0,1.0
2002-03-05,37.23,37.6,36.4,36.7,63667,19.6355142778575,19.8306563751663,19.1977630865972,19.3559864087394,120716.084970229,0.0,1.0
2002-03-06,37.24,37.6,36.98,37.24,43067,19.6407883885955,19.8306563751663,19.5036615094056,19.6407883885955,81657.3677323086,0.0,1.0
2002-03-07,37.95,38.1,36.7,37.24,68467,20.015250250999,20.0943619120701,19.3559864087394,19.6407883885955,129817.145297512,0.0,1.0
2002-03-08,39.01,39.6,37.95,37.95,313667,20.574305989235,20.8854785227815,20.015250250999,20.015250250999,594729.643682867,0.0,1.0
2002-03-11,40.61,41.1,39.5,39.5,286400,21.4181637073272,21.6765951334929,20.8327374154008,20.8327374154008,543029.932861196,0.0,1.0
2002-03-12,39.5,40.61,38.8,40.61,177600,20.8327374154008,21.4181637073272,20.4635496637354,21.4181637073272,336739.232109456,0.0,1.0
2002-03-13,38.88,39.65,38.88,39.5,75067,20.50574254964,20.9118490764719,20.50574254964,20.8327374154008,142331.103247526,0.0,1.0
2002-03-14,36.88,40.26,36.0,38.88,549800,19.4509204020248,21.2335698314945,18.9867986570741,20.50574254964,1042450.61832083,0.0,1.0
2002-03-15,36.9,37.9,34.8,36.25,470600,19.461468623501,19.9888796973086,18.353905368505,19.118651425526,892283.122920665,0.0,1.0
2002-03-18,38.0,38.22,36.89,36.99,192867,20.0416208046893,20.157651240927,19.4561945127629,19.5089356201436,365686.292112921,0.0,1.0
2002-03-19,38.08,38.09,37.7,38.0,128867,20.0838136905939,20.089087801332,19.8833974825471,20.0416208046893,244338.821082486,0.0,1.0
2002-03-20,37.1,37.98,37.0,37.9,144067,19.5669508382625,20.0310725832132,19.5142097308817,19.9888796973086,273158.845452213,0.0,1.0
2002-03-21,37.25,37.3,36.65,37.05,120000,19.6460624993336,19.672433053024,19.3296158550491,19.5405802845721,227526.508182066,0.0,1.0
2002-03-22,38.61,38.85,37.4,37.4,263400,20.363341559712,20.4899202174258,19.7251741604048,19.7251741604048,499420.685459633,0.0,1.0
2002-03-25,38.93,39.24,38.58,38.7,349200,20.5321131033304,20.6956105362108,20.3475192274978,20.4108085563547,662102.138809811,0.0,1.0
2002-03-26,39.4,39.57,38.96,38.96,165800,20.77999630802,20.8696561905673,20.5479354355446,20.5479354355446,314365.79213822,0.0,1.0
2002-03-27,40.17,40.3,39.5,39.5,220600,21.1861028348519,21.2546662744468,20.8327374154008,20.8327374154008,418269.564208029,0.0,1.0
2002-03-28,40.35,40.45,40.18,40.21,95667,21.2810368281372,21.333777935518,21.1913769455899,21.2071992778042,181389.820485447,0.0,1.0
2002-04-01,39.43,40.3,39.43,40.3,76000,20.7958186402342,21.2546662744468,20.7958186402342,21.2546662744468,144100.121848642,0.0,1.0
2002-04-02,38.92,39.3,38.7,39.3,88067,20.5268389925923,20.7272552006392,20.4108085563547,20.7272552006392,166979.808300583,0.0,1.0
2002-04-03,39.25,39.67,38.93,38.93,89667,20.7008846469489,20.9223972979481,20.5321131033304,20.5321131033304,170013.495076343,0.0,1.0
2002-04-04,39.44,39.65,39.4,39.65,76267,20.8010927509723,20.9118490764719,20.77999630802,20.9118490764719,144606.368329347,0.0,1.0
2002-04-05,38.45,39.5,38.25,39.47,125000,20.2789557879028,20.8327374154008,20.1734735731412,20.8169150831865,237006.779356318,0.0,1.0
2002-04-08,40.23,40.4,37.85,37.9,259400,21.2177474992803,21.3074073818276,19.9625091436182,19.9888796973086,491836.468520232,0.0,1.0
2002-04-09,40.99,41.45,40.39,40.4,255600,21.6185799153741,21.8611890093256,21.3021332710895,21.3074073818276,484631.462427799,0.0,1.0
2002-04-10,40.23,40.99,40.12,40.99,119200,21.2177474992803,21.6185799153741,21.1597322811615,21.6185799153741,226009.664794185,0.0,1.0
2002-04-11,39.12,40.43,39.07,40.43,72867,20.6323212073539,21.3232297140418,20.6059506536635,21.3232297140418,138159.783930854,0.0,1.0
2002-04-12,39.04,39.26,38.36,39.21,151600,20.5901283214493,20.7061587576869,20.2314887912601,20.6797882039965,287441.822003342,0.0,1.0
2002-04-15,39.18,39.5,38.62,39.15,82467,20.6639658717823,20.8327374154008,20.3686156704501,20.6481435395681,156361.90458542,0.0,1.0
2002-04-16,39.6,39.96,39.3,39.3,97067,20.8854785227815,21.0753465093523,20.7272552006392,20.7272552006392,184044.296414238,0.0,1.0
2002-04-17,38.29,39.61,38.19,39.61,86467,20.1945700160935,20.8907526335196,20.1418289087128,20.8907526335196,163946.121524822,0.0,1.0
2002-04-18,36.65,38.35,36.59,38.3,211867,19.3296158550491,20.226214680522,19.2979711906206,20.1998441268316,401711.32257508,0.0,1.0
2002-04-19,36.7,36.85,35.7,36.65,239067,19.3559864087394,19.4350980698106,18.8285753349318,19.3296158550491,453283.997763016,0.0,1.0
2002-04-22,36.5,36.97,35.9,36.7,143067,19.2505041939779,19.4983873986675,18.9340575496933,19.3559864087394,271262.791217363,0.0,1.0
2002-04-23,37.02,37.05,36.43,36.5,52200,19.5247579523579,19.5405802845721,19.2135854188114,19.2505041939779,98974.0310591983,0.0,1.0
2002-04-24,36.85,37.65,36.65,37.25,90000,19.4350980698106,19.8570269288567,19.3296158550491,19.6460624993336,170644.881136549,0.0,1.0
2002-04-25,35.45,36.8,35.15,36.8,147267,18.6967225664799,19.4087275161202,18.5384992443376,19.4087275161202,279226.219003736,0.0,1.0
2002-04-26,36.26,36.55,35.01,35.45,140800,19.1239255362641,19.2768747476683,18.4646616940046,18.6967225664799,266964.436266957,0.0,1.0
2002-04-29,34.6,36.4,34.3,36.2,211267,18.2484231537434,19.1977630865972,18.0901998316012,19.0922808718356,400573.690034171,0.0,1.0
2002-04-30,34.83,34.83,34.3,34.6,206400,18.3697277007192,18.3697277007192,18.0901998316012,18.2484231537434,391345.594073152,0.0,1.0
2002-05-01,34.19,34.84,32.78,34.83,257600,18.0321846134823,18.3750018114573,17.2885349994136,18.3697277007192,488423.570897501,0.0,1.0
2002-05-02,33.64,34.35,33.55,34.19,113000,17.7421085228881,18.1165703852915,17.6946415262455,18.0321846134823,214254.128538112,0.0,1.0
2002-05-03,32.0,33.22,32.0,33.2,207467,16.8771543618437,17.5205958718889,16.8771543618437,17.5100476504128,393368.683941737,0.0,1.0
2002-05-06,30.15,32.1,29.7,31.9,583267,15.9014438752996,16.9298954692244,15.6641088920861,16.8244132544629,1105905.86539857,0.0,1.0
2002-05-07,30.63,31.05,29.56,30.15,181000,16.1546011907272,16.3761138417264,15.5902713417531,15.9014438752996,343185.816507949,0.0,1.0
2002-05-08,31.77,32.03,30.75,30.75,214267,16.7558498148679,16.8929766940579,16.2178905195841,16.2178905195841,406261.852738722,0.0,1.0
2002-05-09,31.8,32.15,30.65,31.77,142467,16.7716721470821,16.9562660229148,16.1651494122034,16.7558498148679,270125.158676453,0.0,1.0
2002-05-10,30.98,31.8,30.66,31.8,163600,16.3391950665599,16.7716721470821,16.1704235229414,16.7716721470821,310194.472821549,0.0,1.0
2002-05-13,31.8,32.05,30.5,30.9,178600,16.7716721470821,16.903524915534,16.0860377511322,16.2970021806553,338635.286344308,0.0,1.0
2002-05-14,34.45,34.6,31.99,32.15,335667,18.1693114926723,18.2484231537434,16.8718802511056,16.9562660229148,636442.836849578,0.0,1.0
2002-05-15,35.24,35.4,34.2,34.38,176600,18.5859662409803,18.6703520127895,18.0374587242204,18.1323927175058,334843.177874607,0.0,1.0
2002-05-16,34.64,35.24,33.93,35.24,195267,18.2695195966958,18.5859662409803,17.8950577342923,18.5859662409803,370236.82227656,0.0,1.0
2002-05-17,35.03,35.16,34.22,34.65,104867,18.4752099154807,18.5437733550757,18.0480069456966,18.2747937074338,198833.519446072,0.0,1.0
2002-05-20,34.1,35.0,34.0,35.0,286800,17.9847176168396,18.4593875832665,17.9319765094589,18.4593875832665,543788.354555138,0.0,1.0
2002-05-21,33.39,34.1,33.3,34.09,380400,17.6102557544362,17.9847176168396,17.5627887577935,17.9794435061016,721259.030937149,0.0,1.0
2002-05-22,33.0,33.7,32.98,33.3,232400,17.4045654356513,17.7737531873166,17.3940172141751,17.5627887577935,440643.004179266,0.0,1.0
2002-05-23,33.76,33.97,31.85,33.05,267067,17.805397851745,17.9161541772446,16.7980427007725,17.4309359893416,506373.516338832,0.0,1.0
2002-05-24,33.3,33.86,33.06,33.76,212400,17.5627887577935,17.8581389591258,17.4362101000797,17.805397851745,402721.919482257,0.0,1.0
2002-05-28,32.72,33.3,31.94,33.3,135200,17.2568903349851,17.5627887577935,16.8455096974152,17.5627887577935,256346.532551794,0.0,1.0
2002-05-29,32.3,32.67,32.1,32.67,69467,17.0617482376763,17.2571924125351,16.9561027377526,17.2571924125351,131509.624262607,0.05,1.0
2002-05-30,32.6,32.62,32.1,32.27,124800,17.2202164875619,17.2307810375542,16.9561027377526,17.0459014126878,236261.838109797,0.0,1.0
2002-05-31,32.6,33.18,32.45,32.61,164800,17.2202164875619,17.5265884373406,17.1409823626191,17.225498762558,311986.786221911,0.0,1.0
2002-06-03,31.39,32.73,31.35,32.73,87267,16.5810612130235,17.2888860625123,16.5599321130388,17.2888860625123,165207.226172498,0.0,1.0
2002-06-04,28.19,30.9,26.65,30.9,1412200,14.8907332142444,16.3222297382105,14.077262864832,16.3222297382105,2673469.29309821,0.0,1.0
2002-06-05,29.36,29.37,28.35,29.0,285800,15.508759388798,15.5140416637942,14.9752496141834,15.3185974889354,541054.754261059,0.0,1.0
2002-06-06,28.5,30.2,28.19,29.45,320467,15.0544837391262,15.9524704884775,14.8907332142444,15.5562998637637,606683.673666123,0.0,1.0
2002-06-07,28.98,29.79,28.38,28.4,198067,15.308032938943,15.735897213634,14.9910964391719,15.0016609891643,374965.332443055,0.0,1.0
2002-06-10,28.48,29.25,28.0,29.0,307067,15.0439191891338,15.45065436384,14.7903699893169,15.3185974889354,581315.816048566,0.0,1.0
2002-06-11,28.13,30.25,27.71,28.7,1109400,14.8590395642673,15.9788818634585,14.6371840144276,15.1601292390499,2100231.4358895,0.0,1.0
2002-06-12,27.96,28.15,26.7,28.13,379000,14.7692408893322,14.8696041142597,14.1036742398129,14.8590395642673,717493.883362284,0.0,1.0
2002-06-13,27.81,29.35,27.8,28.0,217267,14.6900067643894,15.5034771138019,14.6847244893932,14.7903699893169,411313.30753687,0.0,1.0
2002-06-14,28.25,29.0,27.12,27.7,327200,14.9224268642215,15.3185974889354,14.3255297896527,14.6319017394314,619430.075557098,0.0,1.0
2002-06-17,30.8,31.0,28.34,28.34,436800,16.2694069882486,16.3750524881723,14.9699673391872,14.9699673391872,826916.433384291,0.0,1.0
2002-06-18,31.55,32.0,30.7,30.8,306867,16.6655776129625,16.9032799877908,16.2165842382868,16.2694069882486,580937.191308005,0.0,1.0
2002-06-19,30.06,31.52,29.8,31.51,336600,15.878518638531,16.6497307879739,15.7411794886302,16.6444485129777,637225.438363442,0.0,1.0
2002-06-20,29.3,30.1,28.51,30.09,379267,15.4770657388209,15.8996477385157,15.0597660141223,15.8943654635195,717999.347390935,0.0,1.0
2002-06-21,29.17,30.0,28.6,29.46,364800,15.4083961638705,15.8468249885539,15.107306489088,15.5615821387599,690611.526782486,0.0,1.0
2002-06-24,29.35,29.95,28.1,29.16,267800,15.5034771138019,15.8204136135729,14.8431927392788,15.4031138888743,506978.527610605,0.0,1.0
2002-06-25,28.07,29.65,28.05,29.36,266400,14.8273459142902,15.6619453636874,14.8167813642979,15.508759388798,504328.154426683,0.0,1.0
2002-06-26,27.85,27.95,26.75,27.6,677267,14.7111358643742,14.763958614336,14.1300856147939,14.5790789894695,1282150.21082618,0.0,1.0
2002-06-27,29.5,29.62,27.7,28.1,279667,15.5827112387446,15.6460985386988,14.6319017394314,14.8431927392788,529444.226591769,0.0,1.0
2002-06-28,29.77,30.0,29.08,29.5,346467,15.7253326636416,15.8468249885539,15.3608556889049,15.5827112387446,655904.889939,0.0,1.0
2002-07-01,27.85,30.1,27.85,29.9,220067,14.7111358643742,15.8996477385157,14.7111358643742,15.794002238592,416614.053904716,0.0,1.0
2002-07-02,26.0,27.86,25.78,27.86,395000,13.73391499008,14.7164181393703,13.6177049401639,14.7164181393703,747783.862607131,0.0,1.0
2002-07-03,25.76,26.2,24.87,26.0,405800,13.6071403901716,13.8395604900037,13.1370179155111,13.73391499008,768229.5985974,0.0,1.0
2002-07-05,26.52,26.85,25.9,25.9,270067,14.0085932898816,14.1829083647557,13.6810922401182,13.6810922401182,511270.239044861,0.0,1.0
2002-07-08,26.76,27.21,26.37,26.6,248267,14.13536788979,14.3730702646183,13.9293591649388,14.0508514898511,470000.14232376,0.0,1.0
2002-07-09,26.31,26.8,26.1,26.75,195067,13.8976655149617,14.1564969897748,13.7867377400419,14.1300856147939,369285.961334647,0.0,1.0
2002-07-10,26.6,26.7,25.82,26.41,255200,14.0508514898511,14.1036742398129,13.6388340401487,13.9504882649236,483125.16895529,0.0,1.0
2002-07-11,25.37,26.41,23.8,26.4,816867,13.4011316653204,13.9504882649236,12.5718144909194,13.9452059899274,1546430.27973746,0.0,1.0
2002-07-12,25.2,25.65,24.93,25.47,194400,13.3113329903852,13.5490353652135,13.1687115654883,13.4539544152822,368023.247824878,0.0,1.0
2002-07-15,24.1,25.15,22.8,25.1,419200,12.7302827408049,13.2849216154043,12.0435869913009,13.2585102404234,793597.456214962,0.0,1.0
2002-07-16,25.1,25.34,24.01,24.1,331400,13.2585102404234,13.3852848403318,12.6827422658393,12.7302827408049,627381.195108868,0.0,1.0
2002-07-17,25.61,26.25,25.0,25.35,357800,13.5279062652288,13.8659718649846,13.2056874904615,13.390567115328,677359.660862864,0.0,1.0
2002-07-18,25.05,25.61,24.39,25.61,384600,13.2320988654425,13.5279062652288,12.8834687156943,13.5279062652288,728095.376097979,0.0,1.0
2002-07-19,24.8,25.03,23.75,25.02,262200,13.1000419905379,13.2215343154501,12.5454031159385,13.2162520404539,496377.034874909,0.0,1.0
2002-07-22,23.66,24.61,22.7,24.6,286600,12.4978626409728,12.9996787656103,11.9907642413391,12.9943964906142,542569.253223301,0.0,1.0
2002-07-23,22.71,24.1,22.25,23.66,225600,11.9960465163353,12.7302827408049,11.7530618665108,12.4978626409728,427088.707352325,0.0,1.0
2002-07-24,24.5,24.5,22.25,22.68,427467,12.9415737406523,12.9415737406523,11.7530618665108,11.9801996913467,809247.909866032,0.0,1.0
2002-07-25,25.07,25.4,24.48,24.6,328867,13.2426634154348,13.4169784903089,12.9310091906599,12.9943964906142,622585.912769671,0.0,1.0
2002-07-26,25.31,25.35,25.0,25.07,124667,13.3694380153433,13.390567115328,13.2056874904615,13.2426634154348,236010.052657324,0.0,1.0
2002-07-29,27.03,27.03,25.31,25.31,215400,14.277989314687,14.277989314687,13.3694380153433,13.3694380153433,407778.845583737,0.0,1.0
2002-07-30,28.15,28.3,26.05,27.03,313467,14.8696041142597,14.9488382392025,13.7603263650609,14.277989314687,593431.807746505,0.0,1.0
2002-07-31,26.07,28.05,25.3,28.05,293267,13.7708909150533,14.8167813642979,13.3641557403471,14.8167813642979,555190.708949887,0.0,1.0
2002-08-01,24.36,26.07,24.25,26.07,474067,12.8676218907057,13.7708909150533,12.8095168657477,13.7708909150533,897467.474416647,0.0,1.0
2002-08-02,23.89,24.34,22.95,24.34,177867,12.6193549658851,12.8570573407134,12.1228211162437,12.8570573407134,336724.233646435,0.0,1.0
2002-08-05,23.27,23.8,22.75,23.8,199467,12.2918539161216,12.5718144909194,12.01717561632,12.5718144909194,377615.705626979,0.0,1.0
2002-08-06,22.35,22.62,21.7,22.25,874467,11.8058846164726,11.9485060413696,11.4625367417206,11.7530618665108,1655474.20501891,0.0,1.0
2002-08-07,22.25,22.88,21.81,22.85,461467,11.7530618665108,12.0858451912704,11.5206417666787,12.0699983662819,873614.115761327,0.0,1.0
2002-08-08,22.8,22.85,21.45,22.3,941600,12.0435869913009,12.0699983662819,11.330479866816,11.7794732414917,1782565.27855918,0.0,1.0
2002-08-09,22.32,22.8,22.02,22.7,325400,11.7900377914841,12.0435869913009,11.6315695415985,11.9907642413391,616022.45289205,0.0,1.0
2002-08-12,22.18,22.32,21.62,22.32,291800,11.7160859415375,11.7900377914841,11.4202785417511,11.7900377914841,552413.496477874,0.0,1.0
2002-08-13,21.74,22.63,21.74,22.18,143467,11.4836658417054,11.9537883163658,11.4836658417054,11.7160859415375,271600.778270017,0.0,1.0
2002-08-14,22.37,22.42,21.15,21.75,355867,11.816449166465,11.8428605414459,11.1720116169305,11.4889481167015,673700.252745346,0.0,1.0
2002-08-15,23.02,23.38,22.25,22.4,362800,12.159797041217,12.3499589410796,11.7530618665108,11.8322959914535,686825.279376878,0.0,1.0
2002-08-16,23.8,23.95,22.85,23.03,321000,12.5718144909194,12.6510486158622,12.0699983662819,12.1650793162132,607692.708599718,0.0,1.0
2002-08-19,24.7,24.76,24.05,24.2,247600,13.047219240576,13.0789128905531,12.703871365824,12.7831054907668,468737.428813989,0.0,1.0
2002-08-20,24.82,24.87,24.2,24.78,146067,13.1106065405302,13.1370179155111,12.7831054907668,13.0894774405455,276522.899897306,0.0,1.0
2002-08-21,25.8,25.8,24.69,24.82,192667,13.6282694901563,13.6282694901563,13.0419369655798,13.1106065405302,364742.46444792,0.0,1.0
2002-08-22,26.4,26.46,25.6,25.8,134800,13.9452059899274,13.9768996399045,13.5226239902326,13.6282694901563,255193.075137826,0.0,1.0
2002-08-23,24.69,26.3,24.44,26.3,218067,13.0419369655798,13.8923832399655,12.9098800906752,13.8923832399655,412827.806499113,0.0,1.0
2002-08-26,25.3,25.4,24.45,24.69,114267,13.3641557403471,13.4169784903089,12.9151623656714,13.0419369655798,216321.566148174,0.0,1.0
2002-08-27,24.65,25.3,24.51,25.3,243400,13.0208078655951,13.3641557403471,12.9468560156485,13.3641557403471,460786.309262216,0.0,1.0
2002-08-28,24.48,25.0,24.14,24.6,317467,12.9574205656409,13.2326598913816,12.7774563911181,13.0209373331195,599779.263212917,0.05,1.0
2002-08-29,24.58,24.78,24.26,24.42,136800,13.0103512052064,13.1162124843374,12.8409731585967,12.9256621819016,258451.439700905,0.0,1.0
2002-08-30,24.8,25.15,24.53,24.58,91400,13.1267986122506,13.3120558507299,12.9838858854236,13.0103512052064,172678.812782622,0.0,1.0
2002-09-03,22.81,24.75,22.65,24.75,343600,12.0734788848966,13.1003332924678,11.9887898615917,13.1003332924678,649151.423108413,0.0,1.0
2002-09-04,23.44,23.7,22.59,22.91,255467,12.4069419141594,12.5445615770298,11.9570314778524,12.1264095244621,482644.83878707,0.0,1.0
2002-09-05,23.25,23.35,22.49,23.35,183200,12.3063736989849,12.3593043385504,11.9041008382869,12.3593043385504,346113.331529282,0.0,1.0
2002-09-06,23.55,23.85,22.96,23.5,165667,12.4651656176815,12.6239575363781,12.1528748442449,12.4387002978987,312988.849860598,0.0,1.0
2002-09-09,24.06,24.15,23.1,23.56,173267,12.7351118794657,12.7827494550746,12.2269777396366,12.470458681638,327347.263177314,0.0,1.0
2002-09-10,23.63,24.55,23.39,24.06,374867,12.5075101293339,12.9944720133367,12.3804765943766,12.7351118794657,708223.069052333,0.0,1.0
2002-09-11,23.51,23.66,23.18,23.66,159200,12.4439933618553,12.5233893212036,12.269322251289,12.5233893212036,300770.973687017,0.0,1.0
2002-09-12,23.35,23.8,23.34,23.51,207867,12.3593043385504,12.5974922165953,12.3540112745939,12.4439933618553,392715.82906658,0.0,1.0
2002-09-13,22.99,23.39,22.96,23.35,283267,12.1687540361145,12.3804765943766,12.1528748442449,12.3593043385504,535166.403287694,0.0,1.0
2002-09-16,22.41,23.36,22.41,23.09,695600,11.8617563266345,12.364597402507,11.8617563266345,12.2216846756801,1314172.67146162,0.0,1.0
2002-09-17,25.04,25.15,23.46,23.5,1648400,13.2538321472078,13.3120558507299,12.4175280420725,12.4387002978987,3114264.27779951,0.0,1.0
2002-09-18,26.0,26.6,24.61,25.05,813067,13.7619662870369,14.07955012443,13.0262303970761,13.2591252111644,1536098.95265567,0.0,1.0
2002-09-19,25.1,26.2,24.5,26.0,676467,13.2855905309471,13.8678275661679,12.968006693554,13.7619662870369,1278025.36593679,0.0,1.0
2002-09-20,25.95,26.5,25.1,25.27,570667,13.7355009672541,14.0266194848645,13.2855905309471,13.3755726182085,1078141.13844881,0.0,1.0
2002-09-23,25.91,26.25,25.6,25.85,575867,13.7143287114279,13.8942928859507,13.5502437287748,13.6825703276886,1087965.31598129,0.0,1.0
2002-09-24,25.19,25.9,24.98,25.76,457667,13.3332281065561,13.7090356474713,13.2220737634685,13.6349327520796,864654.203608145,0.0,1.0
2002-09-25,26.25,26.48,25.01,25.32,341800,13.8942928859507,14.0160333569514,13.2379529553382,13.4020379379913,645750.746270244,0.0,1.0
2002-09-26,27.0,27.8,25.95,26.4,373667,14.2912726826921,14.7147177992163,13.7355009672541,13.973688845299,705955.951160222,0.0,1.0
2002-09-27,26.5,27.3,26.29,26.95,166267,14.0266194848645,14.4500646013887,13.9154651417769,14.2648073629094,314122.408806655,0.0,1.0
2002-09-30,26.55,26.66,25.2,26.5,415467,14.0530848046473,14.1113085081693,13.3385211705127,14.0266194848645,784927.224402162,0.0,1.0
2002-10-01,27.95,27.95,26.27,26.7,430267,14.7941137585646,14.7941137585646,13.9048790138638,14.1324807639956,812888.345071562,0.0,1.0
2002-10-02,25.42,27.95,25.15,27.95,573667,13.4549685775568,14.7941137585646,13.3120558507299,14.7941137585646,1083808.93317909,0.0,1.0
2002-10-03,23.86,25.36,23.86,25.36,502267,12.6292506003346,13.4232101938175,12.6292506003346,13.4232101938175,948915.418598352,0.0,1.0
2002-10-04,22.57,23.87,22.02,23.86,786800,11.9464453499393,12.6345436642912,11.6553268323289,12.6292506003346,1486473.63126223,0.0,1.0
2002-10-07,22.45,22.68,22.26,22.45,236067,11.8829285824607,12.0046690534614,11.7823603672862,11.8829285824607,445993.099531239,0.0,1.0
2002-10-08,23.47,23.6,22.45,22.55,330467,12.4228211060291,12.4916309374642,11.8829285824607,11.9358592220262,624339.707044143,0.0,1.0
2002-10-09,22.6,23.42,22.5,23.42,331467,11.962324541809,12.3963557862463,11.9093939022434,12.3963557862463,626228.971954238,0.0,1.0
2002-10-10,23.73,24.08,22.63,22.63,274600,12.5604407688994,12.7456980073788,11.9782037336786,11.9782037336786,518792.144311906,0.0,1.0
2002-10-11,25.42,26.1,24.2,24.2,186667,13.4549685775568,13.8148969266024,12.8092147748574,12.8092147748574,352663.41297258,0.0,1.0
2002-10-14,25.78,26.2,24.75,25.3,239467,13.6455188799927,13.8678275661679,13.1003332924678,13.3914518100782,452416.600225561,0.0,1.0
2002-10-15,27.2,27.54,26.25,26.25,344667,14.3971339618232,14.577098136346,13.8942928859507,13.8942928859507,651167.268767484,0.0,1.0
2002-10-16,25.18,26.9,24.8,26.8,518400,13.3279350425996,14.2383420431266,13.1267986122506,14.1854114035611,979394.929392901,0.0,1.0
2002-10-17,27.3,27.45,25.93,25.93,385467,14.4500646013887,14.529460560737,13.724914839341,13.724914839341,728249.277099334,0.0,1.0
2002-10-18,27.0,27.8,26.5,27.2,189000,14.2912726826921,14.7147177992163,14.0266194848645,14.3971339618232,357071.06800783,0.0,1.0
2002-10-21,29.0,29.0,26.65,26.95,352467,15.3498854740027,15.3498854740027,14.1060154442128,14.2648073629094,665903.535066219,0.0,1.0
2002-10-22,28.93,29.36,28.53,28.75,394400,15.3128340263068,15.5404357764386,15.1011114680447,15.2175588750888,745126.080541206,0.0,1.0
2002-10-23,29.2,29.45,27.82,28.98,258400,15.4557467531337,15.5880733520475,14.7253039271295,15.3392993460896,488186.052768377,0.0,1.0
2002-10-24,28.69,30.07,28.65,29.4,228867,15.1858004913495,15.9162433173538,15.1646282355233,15.5616080322648,432390.392178561,0.0,1.0
2002-10-25,29.84,30.0,28.4,28.45,139667,15.7945028463531,15.8791918696579,15.0323016366095,15.0587669563923,263867.962198145,0.0,1.0
2002-10-28,29.22,30.79,29.22,30.3,171867,15.4663328810468,16.2973439222256,15.4663328810468,16.0379837883545,324702.292303184,0.0,1.0
2002-10-29,28.3,29.55,27.45,29.16,344667,14.979370997044,15.6410039916131,14.529460560737,15.4345744973075,651167.268767484,0.0,1.0
2002-10-30,27.65,28.31,27.33,28.31,486867,14.6353218398681,14.9846640610005,14.4659437932584,14.9846640610005,919820.738982896,0.0,1.0
2002-10-31,27.35,27.68,26.95,27.65,364200,14.4765299211715,14.6512010317377,14.2648073629094,14.6353218398681,688070.280256356,0.0,1.0
2002-11-01,28.13,28.25,26.97,27.3,459000,14.8893889097826,14.9529056772612,14.2753934908225,14.4500646013887,867172.593733299,0.0,1.0
2002-11-04,29.87,30.1,28.2,28.25,363067,15.8103820382227,15.9321225092235,14.9264403574784,14.9529056772612,685929.743113222,0.0,1.0
2002-11-05,29.99,30.0,29.22,29.75,161267,15.8738988057014,15.8791918696579,15.4663328810468,15.7468652707441,304676.084256183,0.0,1.0
2002-11-06,29.98,30.1,29.5,30.0,169400,15.8686057417448,15.9321225092235,15.6145386718303,15.8791918696579,320041.475769981,0.0,1.0
2002-11-07,28.95,29.99,28.7,29.99,287667,15.3234201542199,15.8738988057014,15.1910935553061,15.8738988057014,543479.168892107,0.0,1.0
2002-11-08,28.48,29.1,28.35,28.95,169667,15.0746461482619,15.4028161135682,15.0058363168267,15.3234201542199,320545.909500976,0.0,1.0
2002-11-11,27.55,28.55,27.5,28.48,88400,14.5823912003025,15.1116975959578,14.5559258805198,15.0746461482619,167011.01805234,0.0,1.0
2002-11-12,28.65,29.05,27.65,27.65,198667,15.1646282355233,15.3763507937854,14.6353218398681,14.6353218398681,375334.591893712,0.0,1.0
2002-11-13,28.96,29.32,28.22,28.65,84200,15.3287132181765,15.5192635206123,14.9370264853916,15.1646282355233,159076.105429943,0.0,1.0
2002-11-14,29.73,30.0,29.1,29.1,170267,15.736279142831,15.8791918696579,15.4028161135682,15.4028161135682,321679.468447033,0.0,1.0
2002-11-15,29.58,30.05,29.4,29.65,235600,15.6568831834827,15.9056571894407,15.5616080322648,15.6939346311786,445110.812818226,0.0,1.0
2002-11-18,29.91,30.15,29.2,29.6,218600,15.831554294049,15.9585878290062,15.4557467531337,15.6674693113958,412993.309346621,0.0,1.0
2002-11-19,28.7,29.85,28.7,29.81,134400,15.1910935553061,15.7997959103096,15.1910935553061,15.7786236544834,253917.203916679,0.0,1.0
2002-11-20,29.49,29.52,28.35,28.7,203400,15.6092456078737,15.6251247997434,15.0058363168267,15.1910935553061,384276.482713189,0.0,1.0
2002-11-21,29.85,30.25,29.22,29.74,299200,15.7997959103096,16.0115184685717,15.4663328810468,15.7415722067876,565268.061100227,0.0,1.0
2002-11-22,29.8,30.05,29.0,29.6,294400,15.7733305905269,15.9056571894407,15.3498854740027,15.6674693113958,556199.589531772,0.0,1.0
2002-11-25,30.35,31.0,29.94,29.95,290667,16.0644491081373,16.4084982653132,15.8474334859186,15.8527265498752,549146.963622389,0.0,1.0
2002-11-26,29.52,30.25,29.4,30.25,92200,15.6515901195262,16.0386382491757,15.5879657694468,16.0386382491757,173895.685947237,0.05,1.0
2002-11-27,30.63,31.08,29.7,29.7,331600,16.2401153577604,16.478706670558,15.7470266446452,15.7470266446452,625420.926899173,0.0,1.0
2002-11-29,30.9,31.25,30.68,30.68,125600,16.383270145439,16.5688411665038,16.2666255036268,16.2666255036268,236890.435520314,0.0,1.0
2002-12-02,32.17,33.79,31.18,31.2,527600,17.0566278504457,17.9155565765172,16.5317269622908,16.5423310206374,995090.714813039,0.0,1.0
2002-12-03,32.02,32.71,30.95,32.19,245400,16.9770974128465,17.3429374258029,16.4097802913054,17.0672319087922,462841.663030932,0.0,1.0
2002-12-04,32.28,32.75,31.6,32.0,287600,17.1149501713518,17.364145542496,16.7544121875687,16.9664933544999,542433.831653203,0.0,1.0
2002-12-05,32.25,32.65,32.05,32.6,158600,17.0990440838319,17.3111252507632,16.9930035003663,17.2846151048968,299130.756954792,0.0,1.0
2002-12-06,32.35,32.65,31.4,31.7,269200,17.1520643755647,17.3111252507632,16.648371604103,16.8074324793015,507730.137277618,0.0,1.0
2002-12-09,30.53,32.34,30.1,32.25,279600,16.1870950660276,17.1467623463915,15.9591078115765,17.0990440838319,527345.268881208,0.0,1.0
2002-12-10,28.48,30.64,27.34,30.55,988000,15.1001790855049,16.2454173869337,14.4957477597509,16.1976991243741,1863437.50234133,0.0,1.0
2002-12-11,26.69,28.54,26.48,28.48,588400,14.1511158634876,15.1319912605446,14.0397732508487,15.1001790855049,1109763.7918802,0.0,1.0
2002-12-12,28.02,29.4,27.4,27.8,1223800,14.856285743534,15.5879657694468,14.5275599347905,14.7396411017218,2308172.89004586,0.0,1.0
2002-12-13,27.49,28.0,27.04,27.62,304000,14.5752781973501,14.8456816851874,14.3366868845524,14.6442045766027,573365.385335792,0.0,1.0
2002-12-16,28.89,29.06,27.48,27.48,386400,15.3175622816094,15.4076967775552,14.5699761681768,14.5699761681768,728777.581887338,0.0,1.0
2002-12-17,28.37,29.1,28.15,28.89,344867,15.0418567645988,15.4289048942484,14.9252121227866,15.3175622816094,650443.422186181,0.0,1.0
2002-12-18,28.6,28.65,28.01,28.35,339267,15.1638034355843,15.1903135814507,14.8509837143607,15.0312527062523,639881.428245783,0.0,1.0
2002-12-19,28.0,29.5,27.94,28.6,344667,14.8456816851874,15.6409860611796,14.8138695101477,15.1638034355843,650066.208116881,0.0,1.0
2002-12-20,28.64,28.84,28.0,28.05,199067,15.1850115522774,15.291052135743,14.8456816851874,14.8721918310538,375454.36566658,0.0,1.0
2002-12-23,28.0,28.87,27.75,28.6,226200,14.8456816851874,15.3069582232629,14.7131309558554,15.1638034355843,426629.112378146,0.0,1.0
2002-12-24,28.03,28.34,27.98,28.0,143200,14.8615877727073,15.025950677079,14.8350776268409,14.8456816851874,270085.273618702,0.0,1.0
2002-12-26,28.4,29.18,28.2,28.2,104067,15.0577628521187,15.4713211276346,14.951722268653,14.951722268653,196277.682749144,0.0,1.0
2002-12-27,27.86,28.7,27.82,28.15,137667,14.7714532767615,15.2168237273171,14.7502451600684,14.9252121227866,259649.646391521,0.0,1.0
2002-12-30,28.0,28.44,26.6,27.86,304867,14.8456816851874,15.0789709688118,14.103397600928,14.7714532767615,575000.608326208,0.0,1.0
2002-12-31,28.27,28.75,27.6,28.0,271867,14.988836472866,15.2433338731835,14.6336005182562,14.8456816851874,512760.28689173,0.0,1.0
2003-01-02,28.9,29.2,27.88,28.39,302800,15.3228643107827,15.4819251859812,14.782057335108,15.0524608229454,571102.100919994,0.0,1.0
2003-01-03,28.48,28.92,28.05,28.91,138867,15.1001790855049,15.3334683691293,14.8721918310538,15.328166339956,261912.930807321,0.0,1.0
2003-01-06,29.22,29.76,28.33,28.63,203000,15.4925292443277,15.7788388196849,15.0206486479057,15.1797095231041,382872.280339362,0.0,1.0
2003-01-07,29.18,29.5,28.65,29.4,245467,15.4713211276346,15.6409860611796,15.1903135814507,15.5879657694468,462968.029744148,0.0,1.0
2003-01-08,29.03,29.65,28.82,29.08,293067,15.3917906900354,15.7205164987788,15.2804480773965,15.4183008359018,552744.978237515,0.0,1.0
2003-01-09,29.32,30.28,29.13,29.13,301467,15.5455495360605,16.0545443366955,15.4448109817682,15.4448109817682,568587.969148111,0.0,1.0
2003-01-10,29.2,29.6,28.7,29.1,144867,15.4819251859812,15.6940063529124,15.2168237273171,15.4289048942484,273229.352886316,0.0,1.0
2003-01-13,29.41,30.4,29.25,29.45,273800,15.5932677986201,16.1181686867749,15.5084353318476,15.6144759153132,516406.060871512,0.0,1.0
2003-01-14,29.79,29.97,29.25,29.3,190800,15.7947449072048,15.8901814323238,15.5084353318476,15.534945477714,359862.222112069,0.0,1.0
2003-01-15,29.0,29.75,28.99,29.7,163467,15.3758846025155,15.7735367905116,15.3705825733423,15.7470266446452,308310.261331205,0.0,1.0
2003-01-16,28.62,29.75,28.42,29.25,148067,15.1744074939309,15.7735367905116,15.0683669104652,15.5084353318476,279264.777995114,0.0,1.0
2003-01-17,28.03,28.68,27.75,28.6,309867,14.8615877727073,15.2062196689705,14.7131309558554,15.1638034355843,584430.960058703,0.0,1.0
2003-01-21,27.72,28.2,27.6,28.0,143200,14.6972248683355,14.951722268653,14.6336005182562,14.8456816851874,270085.273618703,0.0,1.0
2003-01-22,27.34,27.75,26.85,27.6,318400,14.4957477597509,14.7131309558554,14.2359483302601,14.6336005182562,600524.798325381,0.0,1.0
2003-01-23,27.67,27.97,27.09,27.5,229467,14.6707147224691,14.8297755976676,14.3631970304188,14.5805802265234,432790.90420016,0.0,1.0
2003-01-24,26.85,27.85,26.83,27.75,182867,14.2359483302601,14.7661512475882,14.2253442719135,14.7131309558554,344900.02605329,0.0,1.0
2003-01-27,26.85,26.85,25.85,26.6,220400,14.2359483302601,14.2359483302601,13.705745412932,14.103397600928,415689.904368449,0.0,1.0
2003-01-28,26.94,27.1,26.25,27.05,271400,14.2836665928196,14.3684990595921,13.9178265798632,14.3419889137257,511879.492039915,0.0,1.0
2003-01-29,27.56,27.88,26.6,26.79,278867,14.612392401563,14.782057335108,14.103397600928,14.2041361552204,525962.779317227,0.0,1.0
2003-01-30,26.25,27.63,26.25,27.61,250200,13.9178265798632,14.649506605776,13.9178265798632,14.6389025474294,471894.800694129,0.0,1.0
2003-01-31,27.19,27.52,26.1,26.1,191600,14.4162173221516,14.5911842848699,13.838296142264,13.838296142264,361371.07838927,0.0,1.0
2003-02-03,26.62,27.41,26.6,27.28,141267,14.1140016592746,14.5328619639638,14.103397600928,14.4639355847112,266439.499638919,0.0,1.0
2003-02-04,26.67,27.02,26.15,26.55,166400,14.140511805141,14.3260828262059,13.8648062881304,14.0768874550616,313842.105657487,0.0,1.0
2003-02-05,26.33,27.1,26.2,26.97,148067,13.9602428132495,14.3684990595921,13.8913164339968,14.2995726803395,279264.777995113,0.0,1.0
2003-02-06,26.3,26.7,25.96,26.33,170400,13.9443367257296,14.1564178926609,13.764067733838,13.9602428132495,321386.387043484,0.0,1.0
2003-02-07,25.28,26.47,25.28,26.37,295600,13.4035297500549,14.0344712216754,13.4035297500549,13.9814509299426,557522.394425199,0.0,1.0
2003-02-10,25.12,25.2,24.28,25.15,632200,13.3186972832824,13.3611135166687,12.8733268327268,13.3346033708023,1192373.67305687,0.0,1.0
2003-02-11,25.13,25.45,24.9,24.9,314467,13.3239993124557,13.4936642460007,13.2020526414702,13.2020526414702,593106.883652601,0.0,1.0
2003-02-12,24.5,25.21,24.35,25.02,227600,12.989971474539,13.366415545842,12.9104410369398,13.2656769915496,429269.610863244,0.0,1.0
2003-02-13,25.35,25.35,24.35,24.5,363867,13.4406439542679,13.4406439542679,12.9104410369398,12.989971474539,686278.758769667,0.0,1.0
2003-02-14,25.7,25.7,25.01,25.03,200000,13.6262149753327,13.6262149753327,13.2603749623763,13.2709790207229,377214.069299864,0.0,1.0
2003-02-18,25.89,26.44,25.7,25.9,305867,13.7269535296251,14.0185651341555,13.6262149753327,13.7322555587984,576886.678672706,0.0,1.0
2003-02-19,25.68,26.1,25.25,26.1,318000,13.6156109169862,13.838296142264,13.3876236625351,13.838296142264,599770.370186782,0.0,1.0
2003-02-20,25.6,25.91,25.26,25.69,173600,13.5731946835999,13.7375575879716,13.3929256917084,13.6209129461595,327421.812152282,0.0,1.0
2003-02-21,26.17,26.39,25.51,25.65,92800,13.875410346477,13.9920549882891,13.5254764210404,13.5997048294663,175027.328155136,0.0,1.0
2003-02-24,25.06,26.17,24.7,26.17,355600,13.2868851082427,13.875410346477,13.0960120580046,13.875410346477,670686.615215159,0.0,1.0
2003-02-25,25.55,25.55,24.5,25.0,344667,13.5466845377335,13.5466845377335,12.989971474539,13.2550729332031,650066.208116881,0.0,1.0
2003-02-26,25.05,25.53,24.93,25.49,235267,13.3080932249359,13.5630986040963,13.2443418801458,13.5418481558329,442846.187683539,0.05,1.0
2003-02-27,25.0,25.2,24.6,25.06,87067,13.2815301646067,13.3877824059235,13.0690256819729,13.3134058370017,163887.366366905,0.0,1.0
2003-02-28,25.59,25.6,24.9,25.0,301200,13.5949742764914,13.6002868885572,13.2284040439482,13.2815301646067,566952.746157693,0.0,1.0
2003-03-03,25.05,25.84,24.7,25.75,232800,13.3080932249359,13.7277895781374,13.1221518026314,13.6799760695448,438202.520934631,0.0,1.0
2003-03-04,24.75,25.36,24.66,25.05,148200,13.1487148629606,13.472784198977,13.100901354368,13.3080932249359,278958.821316634,0.0,1.0
2003-03-05,24.89,24.93,24.36,24.85,127667,13.2230914318824,13.2443418801458,12.9415229923927,13.201840983619,240309.28367767,0.0,1.0
2003-03-06,25.1,25.78,24.4,24.65,285000,13.3346562852651,13.6959139057424,12.9627734406561,13.0955887423022,536459.271762758,0.0,1.0
2003-03-07,25.17,25.23,24.6,24.85,298467,13.371844569726,13.403720242121,13.0690256819729,13.201840983619,561808.384088474,0.0,1.0
2003-03-10,24.45,25.05,24.42,25.05,235867,12.9893365009853,13.3080932249359,12.9733986647878,13.3080932249359,443975.575624094,0.0,1.0
2003-03-11,24.71,25.0,24.35,24.46,223867,13.1274644146972,13.2815301646067,12.9362103803269,12.9946491130511,421387.81681303,0.0,1.0
2003-03-12,24.7,24.89,24.39,24.75,229400,13.1221518026314,13.2230914318824,12.9574608285902,13.1487148629606,431802.655938164,0.0,1.0
2003-03-13,25.07,25.13,24.84,24.98,246000,13.3187184490675,13.3505941214626,13.1965283715532,13.270904940475,463049.055626804,0.0,1.0
2003-03-14,25.15,25.5,24.9,25.13,383267,13.3612193455943,13.5471607678988,13.2284040439482,13.3505941214626,721428.546353323,0.0,1.0
2003-03-17,27.1,27.11,24.84,24.85,432267,14.3971786984336,14.4024913104995,13.1965283715532,13.201840983619,813661.894831834,0.0,1.0
2003-03-18,28.08,28.08,27.33,27.33,503000,14.9178146808862,14.9178146808862,14.519368775948,14.519368775948,946803.556830412,0.0,1.0
2003-03-19,30.72,31.09,30.05,31.0,1800400,16.3203442662687,16.5169109127048,15.9643992578572,16.4690974041122,3388916.74695322,0.0,1.0
2003-03-20,31.87,32.1,30.2,30.38,809000,16.9312946538406,17.0534847313549,16.0440884388448,16.13971545603,1522791.40651253,0.0,1.0
2003-03-21,32.85,33.1,31.7,31.87,554800,17.4519306362931,17.5847459379392,16.8409802487212,16.9312946538406,1044307.38236484,0.0,1.0
2003-03-24,31.3,31.74,31.01,31.5,581000,16.6284757660875,16.8622306969846,16.4744100161781,16.7347280074044,1093623.98910233,0.0,1.0
2003-03-25,31.77,32.04,31.19,31.2,241200,16.8781685331821,17.0216090589599,16.5700370333633,16.5753496454291,454013.952102378,0.0,1.0
2003-03-26,32.0,32.2,31.5,31.77,198000,17.0003586106965,17.1066108520134,16.7347280074044,16.8781685331821,372698.020382549,0.0,1.0
2003-03-27,32.0,32.26,31.35,31.4,238867,17.0003586106965,17.1384865244084,16.6550388264167,16.681601886746,449622.51532686,0.0,1.0
2003-03-28,32.09,32.5,31.75,31.75,206400,17.0481721192891,17.2659892139886,16.8675433090504,16.8675433090504,388509.451550293,0.0,1.0
2003-03-31,32.45,32.57,31.16,31.85,342667,17.2394261536594,17.3031774984495,16.5540991971657,16.9206694297089,645006.62904256,0.0,1.0
2003-04-01,31.78,32.55,31.65,32.49,319200,16.883481145248,17.2925522743179,16.814417188392,17.2606766019228,600834.384374289,0.0,1.0
2003-04-02,33.49,33.65,32.3,32.5,310600,17.7919378085071,17.8769396015606,17.1597369726718,17.2659892139886,584646.490559694,0.0,1.0
2003-04-03,33.8,34.49,33.5,33.53,335067,17.9566287825482,18.3231990150913,17.7972504205729,17.8131882567704,630701.048462218,0.0,1.0
2003-04-04,33.5,34.31,33.5,33.8,317467,17.7972504205729,18.2275719979062,17.7972504205729,17.9566287825482,597572.335539326,0.0,1.0
2003-04-07,33.09,34.4,33.01,34.3,457600,17.5794333258734,18.2753855064988,17.5369324293466,18.2222593858403,861346.535995221,0.0,1.0
2003-04-08,33.04,33.4,32.88,33.4,231867,17.5528702655442,17.7441242999145,17.4678684724907,17.7441242999145,436446.322687071,0.0,1.0
2003-04-09,31.94,33.23,31.75,33.04,177067,16.9684829383015,17.6538098947952,16.8675433090504,17.5528702655442,333295.557449881,0.0,1.0
2003-04-10,32.86,33.23,31.1,31.88,385267,17.457243248359,17.6538098947952,16.5222235247707,16.9366072659064,725193.172821834,0.0,1.0
2003-04-11,32.77,33.25,32.51,33.2,263600,17.4094297397664,17.6644351189268,17.2713018260545,17.6378720585976,496177.768549696,0.0,1.0
2003-04-14,32.95,32.98,32.57,32.77,155267,17.5050567569516,17.5209945931491,17.3031774984495,17.4094297397664,292261.128943116,0.0,1.0
2003-04-15,34.06,34.18,32.72,32.88,409800,18.0947566962601,18.1585080410502,17.3828666794372,17.4678684724907,771371.96339782,0.0,1.0
2003-04-16,34.12,34.7,33.98,34.2,369800,18.1266323686552,18.434763868474,18.0522557997334,18.1691332651819,696079.434027606,0.0,1.0
2003-04-17,34.58,34.74,34.12,34.12,266067,18.3710125236839,18.4560143167374,18.1266323686552,18.1266323686552,500821.435298604,0.0,1.0
2003-04-21,34.3,34.6,33.85,34.6,454600,18.2222593858403,18.3816377478156,17.9831918428774,18.3816377478156,855699.596292458,0.0,1.0
2003-04-22,34.79,34.84,34.12,34.15,587267,18.4825773770666,18.5091404373958,18.1266323686552,18.1425702048527,1105420.4461414,0.0,1.0
2003-04-23,34.75,34.87,34.38,34.8,277067,18.4613269288032,18.5250782735934,18.2647602823671,18.4878899891325,521526.880875413,0.0,1.0
2003-04-24,34.53,34.71,34.36,34.5,238800,18.3444494633547,18.4400764805399,18.2541350582354,18.3285116271572,449496.400340164,0.0,1.0
2003-04-25,34.07,34.44,33.72,34.38,353267,18.1000693083259,18.2966359547621,17.9141278860215,18.2647602823671,664959.149325667,0.0,1.0
2003-04-28,34.85,34.9,34.07,34.07,258267,18.5144530494617,18.5410161097909,18.1000693083259,18.1000693083259,486139.392071411,0.0,1.0
2003-04-29,34.97,35.02,34.31,35.0,392867,18.5782043942518,18.604767454581,18.2275719979062,18.5941422304493,739498.753402174,0.0,1.0
2003-04-30,34.8,35.33,34.22,34.91,331467,18.4878899891325,18.7694584286221,18.1797584893136,18.5463287218567,623924.720818898,0.0,1.0
2003-05-01,34.47,35.0,34.24,34.75,375467,18.3125737909597,18.5941422304493,18.1903837134453,18.4613269288032,706746.503126131,0.0,1.0
2003-05-02,35.66,35.68,33.5,34.47,279067,18.9447746267949,18.9553998509266,17.7972504205729,18.3125737909597,525291.507343923,0.0,1.0
2003-05-05,35.52,36.26,35.36,35.75,204467,18.8703980578731,19.2635313507455,18.7853962648196,18.9925881353875,384870.940068478,0.0,1.0
2003-05-06,35.72,36.04,35.42,35.5,139000,18.97665029919,19.1466538852969,18.8172719372147,18.8597728337414,261641.539561486,0.0,1.0
2003-05-07,35.55,36.1,35.25,35.47,158867,18.8863358940707,19.178529557692,18.7269575320954,18.8438349975439,299037.456586435,0.0,1.0
2003-05-08,35.58,35.9,35.25,35.45,192467,18.9022737302682,19.0722773163751,18.7269575320954,18.8332097734122,362283.181257413,0.0,1.0
2003-05-09,35.89,35.96,35.57,35.75,169667,19.0669647043093,19.1041529887702,18.8969611182023,18.9925881353875,319366.439516393,0.0,1.0
2003-05-12,36.26,36.39,35.4,35.94,182867,19.2635313507455,19.3325953076014,18.806646713083,19.0935277646385,344212.974208563,0.0,1.0
2003-05-13,35.99,36.38,35.85,36.27,259067,19.1200908249677,19.3272826955356,19.0457142560459,19.2688439628113,487645.242658817,0.0,1.0
2003-05-14,37.0,37.5,35.85,36.0,421267,19.6566646436178,19.92229524691,19.0457142560459,19.1254034370336,792956.449255027,0.0,1.0
2003-05-15,37.77,37.95,37.45,37.6,550267,20.0657357726877,20.1613627898729,19.8957321865808,19.9754213675684,1035774.85647396,0.0,1.0
2003-05-16,36.57,38.1,36.57,37.7,292267,19.4282223247866,20.2410519708605,19.4282223247866,20.0285474882268,550138.042036092,0.0,1.0
2003-05-19,35.65,36.69,34.96,36.65,326400,18.9394620147291,19.4919736695767,18.5728917821859,19.4707232213133,614387.039660928,0.0,1.0
2003-05-20,35.62,35.92,35.4,35.75,258467,18.9235241785316,19.0829025405068,18.806646713083,18.9925881353875,486515.854718262,0.0,1.0
2003-05-21,35.36,35.62,35.15,35.62,269667,18.7853962648196,18.9235241785316,18.673831411437,18.9235241785316,507597.762941924,0.0,1.0
2003-05-22,36.27,36.37,35.5,35.5,215600,19.2688439628113,19.3219700834698,18.8597728337414,18.8597728337414,405826.733305442,0.0,1.0
2003-05-23,35.98,36.3,35.88,36.17,111467,19.1147782129019,19.2847817990089,19.0616520922435,19.2157178421529,209815.809282735,0.0,1.0
2003-05-27,37.22,37.25,35.98,35.99,270667,19.7735421090664,19.7894799452639,19.1147782129019,19.1200908249677,509480.076176177,0.0,1.0
2003-05-28,37.35,37.35,36.45,37.25,377067,19.8744817383174,19.8744817383174,19.3955785639001,19.8212702744932,708619.859145687,0.06,1.0
2003-05-29,37.9,38.56,37.35,37.35,452800,20.1671447893502,20.5183404505895,19.8744817383174,19.8744817383174,850944.453429143,0.0,1.0
2003-05-30,38.5,38.52,37.0,37.0,430467,20.486413572295,20.4970558650599,19.6882416149329,19.6882416149329,808974.174103984,0.0,1.0
2003-06-02,39.38,39.7,38.81,39.49,580667,20.9546744539475,21.1249511381848,20.6513691101499,21.0132070641541,1091244.17610278,0.0,1.0
2003-06-03,39.42,39.78,38.94,39.38,272067,20.9759590394772,21.1675203092441,20.7205440131213,20.9546744539475,511293.95894679,0.0,1.0
2003-06-04,40.86,40.87,39.55,39.62,253667,21.7422041185448,21.7475252649272,21.0451339424485,21.0823819671254,476714.944054794,0.0,1.0
2003-06-05,40.91,40.97,40.15,40.61,251800,21.7688098504569,21.8007367287514,21.3644027253934,21.6091754589845,473206.301619828,0.0,1.0
2003-06-06,39.9,41.76,39.9,40.98,511067,21.231374065833,22.2211072929621,21.231374065833,21.8060578751338,960445.293685232,0.0,1.0
2003-06-09,39.48,40.24,39.0,39.65,230467,21.0078859177716,21.4122930428351,20.7524708914158,21.0983454062727,433115.316582277,0.0,1.0
2003-06-10,39.47,39.72,39.15,39.58,149400,21.0025647713892,21.1355934309496,20.832288087152,21.0610973815958,280766.566568715,0.0,1.0
2003-06-11,36.89,39.47,36.4,39.47,1210000,19.6297090047263,21.0025647713892,19.368972831988,21.0025647713892,2273946.08800633,0.0,1.0
2003-06-12,37.27,38.2,36.85,37.14,688267,19.8319125672581,20.3267791808226,19.6084244191967,19.7627376642867,1293456.24144946,0.0,1.0
2003-06-13,36.56,37.25,36.56,37.02,248667,19.4541111741067,19.8212702744932,19.4541111741067,19.6988839076977,467318.47261675,0.0,1.0
2003-06-16,37.83,38.13,37.0,37.04,463067,20.1298967646733,20.2895311561457,19.6882416149329,19.7095262004625,870239.16788002,0.0,1.0
2003-06-17,40.39,40.5,39.0,39.0,1421800,21.4921102385713,21.5506428487779,20.7524708914158,20.7524708914158,2671980.61812182,0.0,1.0
2003-06-18,42.58,42.58,39.87,40.75,865067,22.6574412963201,22.6574412963201,21.2154106266858,21.6836715083383,1625715.47149865,0.0,1.0
2003-06-19,41.94,43.25,41.76,42.76,545267,22.3168879278456,23.0139581039418,22.2211072929621,22.7532219312035,1024717.15832144,0.0,1.0
2003-06-20,42.0,42.22,40.5,41.55,631667,22.34881480614,22.4658800265532,21.5506428487779,22.1093632189314,1187088.18477082,0.0,1.0
2003-06-23,41.69,42.21,41.49,42.01,302600,22.1838592682852,22.4605588801707,22.0774363406369,22.3541359525225,568674.451430342,0.0,1.0
2003-06-24,41.8,41.97,40.64,41.0,376067,22.2423918784918,22.3328513669928,21.6251388981317,21.8167001678986,706740.564858077,0.0,1.0
2003-06-25,41.64,42.25,41.6,41.8,263467,22.1572535363731,22.4818434657004,22.1359689508435,22.2423918784918,495132.028073358,0.0,1.0
2003-06-26,43.04,43.25,41.7,41.79,414000,22.9022140299111,23.0139581039418,22.1891804146676,22.2370707321093,778027.835069934,0.0,1.0
2003-06-27,42.88,44.15,42.68,42.95,463467,22.8170756877925,23.4928612783591,22.7106527601442,22.8543237124694,870990.885595064,0.0,1.0
2003-06-30,44.05,44.2,42.88,43.25,929467,23.439649814535,23.5194670102712,22.8170756877925,23.0139581039418,1746742.02362064,0.0,1.0
2003-07-01,44.98,45.09,43.6,44.05,459467,23.9345164280995,23.9930490383061,23.2001982273263,23.439649814535,863473.70844463,0.0,1.0
2003-07-02,45.38,45.5,44.75,45.5,389800,24.1473622833961,24.211216039985,23.812130061304,24.211216039985,732548.913309806,0.0,1.0
2003-07-03,45.02,45.5,44.93,45.2,170200,23.9558010136292,24.211216039985,23.9079106961874,24.0515816485126,319855.887750972,0.0,1.0
2003-07-07,46.71,47.01,45.68,45.9,361467,24.8550747522572,25.0147091437296,24.3069966748685,24.4240618952816,679302.868258993,0.0,1.0
2003-07-08,47.81,47.99,46.6,46.71,376467,25.4404008543227,25.5361814892062,24.7965421420506,24.8550747522572,707492.282573123,0.0,1.0
2003-07-09,47.37,48.0,47.13,47.41,309400,25.2062704134965,25.5415026355886,25.0785629003186,25.2275549990262,581453.652586081,0.0,1.0
2003-07-10,46.5,47.25,46.35,46.8,267667,24.7433306782265,25.1424166569075,24.6635134824903,24.9029650696989,503025.064081313,0.0,1.0
2003-07-11,46.94,47.19,46.7,46.75,205800,24.9774611190527,25.1104897786131,24.8497536058748,24.8763593377868,386758.764389836,0.0,1.0
2003-07-14,47.61,48.68,47.31,47.44,396400,25.3339779266745,25.9033405895928,25.174343535202,25.2435184381734,744952.255608022,0.0,1.0
2003-07-15,47.82,48.15,47.48,47.81,316267,25.4457220007052,25.6213198313248,25.2648030237031,25.4404008543227,594358.766459087,0.0,1.0
2003-07-16,47.03,47.97,46.65,47.97,490200,25.0253514364944,25.5255391964414,24.8231478739627,25.5255391964414,921230.059785704,0.0,1.0
2003-07-17,45.26,46.48,44.7,46.47,642867,24.0835085268071,24.7326883854616,23.7855243293919,24.7273672390792,1208136.28079204,0.0,1.0
2003-07-18,46.13,46.14,45.0,45.42,330000,24.5464482620771,24.5517694084596,23.9451587208643,24.1686468689257,620167.114910817,0.0,1.0
2003-07-21,45.6,46.07,45.3,46.0,195467,24.2644275038092,24.5145213837827,24.1047931123368,24.4772733591058,367340.016515977,0.0,1.0
2003-07-22,44.25,45.61,42.23,45.6,1680200,23.5460727421833,24.2697486501916,22.4712011729356,24.2644275038092,3157590.26203985,0.0,1.0
2003-07-23,43.88,44.41,43.5,44.2,415467,23.3491903260339,23.6312110843019,23.1469867635022,23.5194670102712,780784.759789856,0.0,1.0
2003-07-24,43.4,44.3,43.4,44.05,247000,23.093775299678,23.5726784740953,23.093775299678,23.439649814535,464185.689039309,0.0,1.0
2003-07-25,44.0,44.1,42.93,43.3,254867,23.4130440826229,23.466255546447,22.8436814197046,23.0405638358539,478970.097199924,0.0,1.0
2003-07-28,45.26,45.33,44.01,44.01,222467,24.0835085268071,24.120756551484,23.4183652290053,23.4183652290053,418080.962281408,0.0,1.0
2003-07-29,45.64,46.05,45.15,45.15,373067,24.2857120893388,24.5038790910178,24.0249759166005,24.0249759166005,701102.681995254,0.0,1.0
2003-07-30,45.4,45.66,45.27,45.64,242400,24.1580045761609,24.2963543821037,24.0888296731895,24.2857120893388,455540.935316309,0.0,1.0
2003-07-31,46.0,46.5,45.48,45.72,198267,24.4772733591058,24.7433306782265,24.2005737472202,24.3282812603982,372602.040521281,0.0,1.0
2003-08-01,46.12,46.2,45.6,46.08,250867,24.5411271156947,24.583696286754,24.2644275038092,24.5198425301651,471452.920049491,0.0,1.0
2003-08-04,45.81,46.24,45.41,46.24,309200,24.3761715778399,24.6049808722837,24.1633257225433,24.6049808722837,581077.793728558,0.0,1.0
2003-08-05,46.04,46.7,45.84,45.98,299067,24.4985579446354,24.8497536058748,24.3921350169871,24.4666310663409,562034.904712222,0.0,1.0
2003-08-06,44.79,46.04,44.7,46.04,316000,23.8334146468336,24.4985579446354,23.7855243293919,24.4985579446354,593856.994884297,0.0,1.0
2003-08-07,44.02,44.54,43.7,44.54,298267,23.4236863753877,23.7003859872733,23.2534096911505,23.7003859872733,560531.469282135,0.0,1.0
2003-08-08,44.0,44.35,44.0,44.11,154000,23.4130440826229,23.5992842060074,23.4130440826229,23.4715766928295,289411.320291714,0.0,1.0
2003-08-11,45.05,45.14,44.15,44.17,159667,23.9717644527764,24.0196547702181,23.4928612783591,23.5035035711239,300061.281019592,0.0,1.0
2003-08-12,45.37,45.5,44.95,45.05,133267,24.1420411370137,24.211216039985,23.9185529889523,23.9717644527764,250447.911826726,0.0,1.0
2003-08-13,45.75,46.1,45.45,45.45,113000,24.3442446995454,24.5304848229299,24.184610308073,24.184610308073,212360.254499764,0.0,1.0
2003-08-14,46.23,46.48,45.75,45.75,163600,24.5996597259013,24.7326883854616,24.3442446995454,24.3442446995454,307452.545452756,0.0,1.0
2003-08-15,46.83,46.85,46.35,46.4,29000,24.9189285088461,24.929570801611,24.6635134824903,24.6901192144023,54499.5343406476,0.0,1.0
2003-08-18,48.0,48.5,46.83,46.83,234067,25.5415026355886,25.8075599547093,24.9189285088461,24.9189285088461,439880.776017667,0.0,1.0
2003-08-19,48.6,49.1,47.99,48.1,312400,25.8607714185335,26.1268287376542,25.5361814892062,25.5947140994128,587091.535448905,0.0,1.0
2003-08-20,48.21,48.51,47.6,48.5,448867,25.6532467096193,25.8128811010917,25.328656780292,25.8075599547093,843553.18899598,0.0,1.0
2003-08-21,48.55,48.85,48.1,48.6,306800,25.8341656866214,25.9938000780938,25.5947140994128,25.8607714185335,576567.487438298,0.0,1.0
2003-08-22,48.75,49.49,48.7,48.72,162000,25.9405886142697,26.3343534465683,25.9139828823576,25.9246251751224,304445.674592582,0.0,1.0
2003-08-25,48.44,49.05,48.28,48.95,196467,25.7756330764148,26.1002230057421,25.6904947342962,26.047011541918,369219.310803587,0.0,1.0
2003-08-26,48.3,48.72,47.7,48.3,281067,25.701137027061,25.9246251751224,25.3818682441162,25.701137027061,528207.607535269,0.0,1.0
2003-08-27,48.14,48.25,47.6,48.1,174400,25.6479255632369,25.7065311264267,25.3602255257598,25.6266144493497,327340.93754678,0.06,1.0
2003-08-28,48.49,48.64,48.19,48.26,219200,25.8343978097498,25.9143144868268,25.6745644555959,25.7118589048985,411428.517834027,0.0,1.0
2003-08-29,48.55,48.64,48.35,48.5,150667,25.8663644805806,25.9143144868268,25.7598089111447,25.8397255882216,282795.166498628,0.0,1.0
2003-09-02,50.58,50.67,48.8,48.8,425600,26.9479035103557,26.9958535166019,25.9995589423756,25.9995589423756,798832.012728839,0.0,1.0
2003-09-03,51.95,53.09,51.2,51.2,505000,27.677809160992,28.2851759067771,27.2782257756072,27.2782257756072,947862.233148649,0.0,1.0
2003-09-04,50.68,52.15,50.67,51.95,516000,27.0011812950737,27.784364730428,26.9958535166019,27.677809160992,968508.737237032,0.0,1.0
2003-09-05,49.91,50.97,49.7,50.5,226867,26.5909423527452,27.1556868707558,26.4790590048374,26.9052812825813,425819.131183632,0.0,1.0
2003-09-08,49.59,50.25,49.52,49.98,239867,26.4204534416477,26.7720868207863,26.3831589923451,26.6282368020478,450219.545106269,0.0,1.0
2003-09-09,49.57,49.88,48.0,49.6,289467,26.4097978847041,26.5749590173298,25.5733366646317,26.4257812201195,543316.508995721,0.0,1.0
2003-09-10,49.1,49.51,48.85,49.28,279267,26.1593922965295,26.3778312138733,26.0261978347346,26.2552923090219,524171.568841037,0.0,1.0
2003-09-11,49.6,49.6,48.72,49.05,246000,26.4257812201195,26.4257812201195,25.9569367146012,26.1327534041705,461730.909613003,0.0,1.0
2003-09-12,49.7,49.88,49.05,49.6,353667,26.4790590048374,26.5749590173298,26.1327534041705,26.4257812201195,663817.014675214,0.0,1.0
2003-09-15,50.98,51.84,50.2,50.2,452600,27.1610146492276,27.6192035978023,26.7454479284273,26.7454479284273,849509.795491243,0.0,1.0
2003-09-16,50.2,50.65,49.12,49.9,572000,26.7454479284273,26.9851979596583,26.1700478534731,26.5856145742734,1073618.21259609,0.0,1.0
2003-09-17,46.98,49.23,46.31,46.31,1556800,25.0299032605083,26.2286534166629,24.6729421028978,24.6729421028978,2922043.41498181,0.0,1.0
2003-09-18,46.92,47.58,46.0,46.73,898200,24.9979365896775,25.3495699688162,24.5077809702721,24.8967087987133,1685880.9065626,0.0,1.0
2003-09-19,46.57,47.01,46.09,47.01,444200,24.8114643431646,25.0458865959237,24.5557309765183,25.0458865959237,833743.374187383,0.0,1.0
2003-09-22,46.11,46.4,45.79,46.4,406800,24.5663865334619,24.720892109144,24.3958976223643,24.720892109144,763545.260286869,0.0,1.0
2003-09-23,45.63,46.14,45.32,46.04,468067,24.3106531668155,24.5823698688772,24.1454920341898,24.5290920841593,878540.657194432,0.0,1.0
2003-09-24,45.44,45.8,45.24,45.78,402800,24.2094253758514,24.4012254008361,24.1028698064154,24.3905698438925,756037.440618365,0.0,1.0
2003-09-25,45.33,45.81,45.03,45.4,300267,24.1508198126616,24.4065531793079,23.9909864585076,24.1881142619642,563587.622100682,0.0,1.0
2003-09-26,43.75,45.28,43.67,45.28,202067,23.3090308141175,24.1241809203026,23.2664085863431,24.1241809203026,379270.649238906,0.0,1.0
2003-09-29,44.22,44.39,43.3,43.3,318267,23.559436402292,23.6500086363125,23.0692807828865,23.0692807828865,597372.810608951,0.0,1.0
2003-09-30,44.35,44.95,43.84,44.35,284200,23.6286975224254,23.9483642307333,23.3569808203636,23.6286975224254,533430.587447218,0.0,1.0
2003-10-01,46.01,46.06,44.5,44.55,289000,24.5131087487439,24.5397476411029,23.7086141995023,23.7352530918613,542439.971049423,0.0,1.0
2003-10-02,46.36,46.5,45.78,46.02,200067,24.6995809952568,24.774169893862,24.3905698438925,24.5184365272157,375516.739404654,0.0,1.0
2003-10-03,47.15,47.62,46.81,46.86,229800,25.1204754945289,25.3708810827034,24.9393310264877,24.9659699188467,431324.239955562,0.0,1.0
2003-10-06,47.04,47.31,46.5,47.25,367267,25.0618699313391,25.2057199500776,24.774169893862,25.1737532792469,689343.601548127,0.0,1.0
2003-10-07,46.82,47.02,46.34,46.94,282200,24.9446588049595,25.0512143743955,24.6889254383132,25.0085921466211,529676.677612967,0.0,1.0
2003-10-08,46.56,47.04,46.4,46.82,182200,24.8061365646928,25.0618699313391,24.720892109144,24.9446588049595,341981.185900363,0.0,1.0
2003-10-09,46.3,46.95,46.0,46.81,253800,24.667614324426,25.0139199250929,24.5077809702721,24.9393310264877,476371.157966588,0.0,1.0
2003-10-10,46.38,46.75,46.25,46.75,192600,24.7102365522004,24.9073643556569,24.640975432067,24.9073643556569,361501.517038474,0.0,1.0
2003-10-13,46.4,46.88,46.2,46.5,179600,24.720892109144,24.9766254757903,24.614336539708,24.774169893862,337101.103115836,0.0,1.0
2003-10-14,45.1,46.6,44.83,46.4,991067,24.0282809078102,24.82744767858,23.8844308890717,24.720892109144,1860188.07885135,0.0,1.0
2003-10-15,45.34,45.67,44.6,45.25,417800,24.1561475911334,24.3319642807027,23.7618919842203,24.1081975848872,784191.764375256,0.0,1.0
2003-10-16,45.87,46.12,45.33,45.34,268467,24.4385198501387,24.5717143119337,24.1508198126616,24.1561475911334,503900.455736075,0.0,1.0
2003-10-17,43.65,45.96,43.55,45.86,361467,23.2557530293995,24.4864698563849,23.2024752446815,24.4331920716669,678457.263028795,0.0,1.0
2003-10-20,44.9,45.42,44.1,44.15,328267,23.9217253383743,24.1987698189078,23.4955030606304,23.5221419529894,616142.359780211,0.0,1.0
2003-10-21,44.48,44.91,44.23,44.91,156467,23.6979586425587,23.9270531168461,23.5647641807638,23.9270531168461,293681.50501796,0.0,1.0
2003-10-22,44.05,44.35,43.67,44.34,228200,23.4688641682714,23.6286975224254,23.2664085863431,23.6233697439536,428321.112088161,0.0,1.0
2003-10-23,43.58,44.26,43.31,44.05,205800,23.2184585800969,23.5807475161792,23.0746085613583,23.4688641682714,386277.321944538,0.0,1.0
2003-10-24,42.93,43.59,42.61,43.58,222267,22.87215297943,23.2237863585687,22.7016640683325,23.2184585800969,417185.138564852,0.0,1.0
2003-10-27,43.25,43.27,42.8,42.93,139000,23.0426418905275,23.0532974474711,22.8028918592966,22.87215297943,260896.733480519,0.0,1.0
2003-10-28,43.75,43.75,43.0,43.4,136667,23.3090308141175,23.3090308141175,22.9094474287326,23.1225585676045,256517.797658863,0.0,1.0
2003-10-29,43.89,44.07,43.56,43.75,102667,23.3836197127226,23.479519725215,23.2078030231533,23.3090308141175,192701.330476579,0.0,1.0
2003-10-30,43.91,44.09,43.72,44.0,146067,23.3942752696662,23.4901752821586,23.2930474787021,23.4422252759124,274161.173879849,0.0,1.0
2003-10-31,43.64,44.06,43.46,43.95,172800,23.2504252509277,23.4741919467432,23.1545252384353,23.4155863835534,324337.809679378,0.0,1.0
2003-11-03,43.08,43.63,43.06,43.39,225600,22.952069656507,23.2450974724559,22.9414140995634,23.1172307891327,423441.029303633,0.0,1.0
2003-11-04,43.32,43.53,43.12,43.33,268667,23.0799363398301,23.1918196877379,22.9733807703942,23.0852641183019,504275.846719501,0.0,1.0
2003-11-05,44.15,44.24,43.35,43.35,177600,23.5221419529894,23.5700919592356,23.0959196752455,23.0959196752455,333347.193281583,0.0,1.0
2003-11-06,44.42,44.7,43.86,44.15,277667,23.6659919717279,23.8151697689383,23.3676363773072,23.5221419529894,521168.440973635,0.0,1.0
2003-11-07,44.95,45.25,44.36,44.44,213867,23.9483642307333,24.1081975848872,23.6340253008972,23.6766475286715,401418.717260993,0.0,1.0
2003-11-10,44.65,45.08,44.55,45.01,188200,23.7885308765793,24.0176253508666,23.7352530918613,23.980330901564,353242.91540312,0.0,1.0
2003-11-11,44.21,44.6,44.09,44.6,113067,23.5541086238202,23.7618919842203,23.4901752821586,23.7618919842203,212221.661614689,0.0,1.0
2003-11-12,45.67,45.67,44.25,44.29,239267,24.3319642807027,24.3319642807027,23.5754197377074,23.5967308515946,449093.372155995,0.0,1.0
2003-11-13,45.1,45.67,44.99,45.67,100600,24.0282809078102,24.3319642807027,23.9696753446204,24.3319642807027,188821.664662879,0.0,1.0
2003-11-14,43.54,45.35,43.54,45.35,238667,23.1971474662097,24.1614753696052,23.1971474662097,24.1614753696052,447967.199205719,0.0,1.0
2003-11-17,42.03,43.54,40.65,43.54,657267,22.3926529169682,23.1971474662097,21.65741948786,23.1971474662097,1233660.52751467,0.0,1.0
2003-11-18,41.8,43.0,41.52,42.53,309600,22.2701140121168,22.9094474287326,22.1209362149064,22.6590418405581,581105.24234222,0.0,1.0
2003-11-19,41.09,41.82,40.3,41.8,531067,21.8918417406191,22.2807695690604,21.4709472413471,22.2701140121168,996788.816973372,0.0,1.0
2003-11-20,41.5,41.62,40.8,40.97,209067,22.1102806579628,22.1742139996244,21.737336164937,21.8279083989575,392409.333658789,0.0,1.0
2003-11-21,40.43,41.6,39.5,41.6,1030467,21.5402083614804,22.1635584426808,21.0447249636032,22.1635584426808,1934140.10258612,0.0,1.0
2003-11-24,40.91,41.2,40.4,40.4,551400,21.7959417281267,21.9504473038089,21.524225026065,21.524225026065,1034952.9413033,0.0,1.0
2003-11-25,41.6,41.78,40.78,40.85,221267,22.1955251135116,22.2915634433297,21.7580171665626,21.7953654059363,414710.044160956,0.06,1.0
2003-11-26,41.07,41.55,40.74,41.55,605800,21.9127455868251,22.1688477996733,21.7366753154919,22.1688477996733,1135421.6613987,0.0,1.0
2003-11-28,41.45,42.0,41.04,41.07,201000,22.1154931719966,22.4089436242185,21.896739198522,21.9127455868251,376724.585574676,0.0,1.0
2003-12-01,42.23,42.7,41.61,41.61,337267,22.5316592678749,22.7824260179554,22.2008605762793,22.2008605762793,632123.237825943,0.0,1.0
2003-12-02,42.24,42.6,41.9,42.38,175200,22.5369947306426,22.7290713902787,22.3555889965418,22.61169120939,328368.892500912,0.0,1.0
2003-12-03,42.0,42.5,42.0,42.4,212267,22.4089436242185,22.675716762602,22.4089436242185,22.6223621349253,397841.779135223,0.0,1.0
2003-12-04,41.5,41.8,41.17,41.6,226800,22.1421704858349,22.302234368865,21.9661002145018,22.1955251135116,425080.278648442,0.0,1.0
2003-12-05,40.78,41.49,40.66,41.43,345867,21.7580171665626,22.1368350230672,21.6939916133505,22.1048222464612,648241.802183865,0.0,1.0
2003-12-08,39.26,40.79,38.75,40.79,783067,20.9470268258766,21.7633526293303,20.6749182247254,21.7633526293303,1467664.63210052,0.0,1.0
2003-12-09,38.53,39.59,38.53,39.51,332067,20.5575380438366,21.1230970972097,20.5575380438366,21.0804133950684,622377.129144409,0.0,1.0
2003-12-10,38.47,39.0,38.24,38.63,481400,20.5255252672306,20.8083047939171,20.4028096235741,20.6108926715133,902264.753709698,0.0,1.0
2003-12-11,40.66,41.46,38.4,38.48,698000,21.6939916133505,22.1208286347642,20.4881770278569,20.5308607299982,1308227.66532898,0.0,1.0
2003-12-12,41.5,41.5,40.73,40.86,248000,22.1421704858349,22.1421704858349,21.7313398527242,21.800700868704,464814.414042388,0.0,1.0
2003-12-15,40.7,42.95,40.7,42.95,353667,21.7153334644212,22.9158125871472,21.7153334644212,22.9158125871472,662860.965206166,0.0,1.0
2003-12-16,39.6,40.7,38.2,40.7,884200,21.1284325599774,21.7153334644212,20.3814677725035,21.7153334644212,1657213.32619467,0.0,1.0
2003-12-17,36.88,39.75,36.37,39.59,1458000,19.6771866871709,21.2084645014925,19.4050780860197,21.1230970972097,2732658.93416855,0.0,1.0
2003-12-18,37.83,38.2,34.97,36.0,1499400,20.1840556500996,20.3814677725035,18.6581132985457,19.2076659636158,2810252.95328692,0.0,1.0
2003-12-19,37.76,37.84,36.51,37.58,638467,20.1467074107259,20.1893911128673,19.4797745647671,20.0506690809079,1196647.8406871,0.0,1.0
2003-12-22,37.22,37.97,37.02,37.77,460200,19.8585924212717,20.258752128847,19.7518831659183,20.1520428734936,862530.618315753,0.0,1.0
2003-12-23,37.8,38.05,37.03,37.22,346667,20.1680492617966,20.3014358309884,19.7572186286859,19.8585924212717,649741.203519486,0.0,1.0
2003-12-24,37.48,37.72,37.0,37.65,157000,19.9973144532311,20.1253655596553,19.7412122403829,20.0880173202816,294257.512115544,0.0,1.0
2003-12-26,37.44,37.71,37.3,37.49,97067,19.9759726021605,20.1200300968876,19.9012761234131,20.0026499159988,181927.986805856,0.0,1.0
2003-12-29,38.0,38.5,37.44,37.44,318200,20.27475851715,20.5415316555336,19.9759726021605,19.9759726021605,596386.881243097,0.0,1.0
2003-12-30,38.05,38.6,37.95,38.0,264400,20.3014358309884,20.5948862832103,20.2480812033117,20.27475851715,495552.14142261,0.0,1.0
2003-12-31,38.21,38.6,37.8,38.3,187400,20.3868032352711,20.5948862832103,20.1680492617966,20.4348224001802,351234.762869127,0.0,1.0
2004-01-02,37.84,38.77,37.8,38.21,200000,20.1893911128673,20.6855891502607,20.1680492617966,20.3868032352711,374850.333905151,0.0,1.0
2004-01-05,38.65,39.39,38.2,38.2,298600,20.6215635970487,21.0163878418563,20.3814677725035,20.3814677725035,559651.54852039,0.0,1.0
2004-01-06,38.19,38.8,38.05,38.8,467667,20.3761323097358,20.7015955385637,20.3014358309884,20.7015955385637,876525.655532101,0.0,1.0
2004-01-07,38.63,38.65,37.65,38.19,225867,20.6108926715133,20.6215635970487,20.0880173202816,20.3761323097358,423331.601840774,0.0,1.0
2004-01-08,37.97,38.6,37.63,38.6,252867,20.258752128847,20.5948862832103,20.0773463947462,20.5948862832103,473936.39691797,0.0,1.0
2004-01-09,37.45,37.9,37.32,37.57,303667,19.9813080649281,20.2214038894733,19.9119470489484,20.0453336181402,569148.381729879,0.0,1.0
2004-01-12,37.25,37.47,36.85,37.45,470067,19.8745988095747,19.9919789904635,19.6611802988679,19.9813080649281,881023.859538964,0.0,1.0
2004-01-13,37.0,37.35,37.0,37.25,181467,19.7412122403829,19.9279534372514,19.7412122403829,19.8745988095747,340114.827713831,0.0,1.0
2004-01-14,37.1,37.1,36.53,37.0,371000,19.7945668680596,19.7945668680596,19.4904454903024,19.7412122403829,695347.369394057,0.0,1.0
2004-01-15,37.02,37.1,36.44,37.1,351467,19.7518831659183,19.7945668680596,19.4424263253934,19.7945668680596,658737.611533208,0.0,1.0
2004-01-16,37.0,37.29,36.81,37.02,261867,19.7412122403829,19.8959406606454,19.6398384477972,19.7518831659183,490804.661943702,0.0,1.0
2004-01-20,36.5,37.0,36.36,37.0,379800,19.4744391019994,19.7412122403829,19.399742623252,19.7412122403829,711840.784085881,0.0,1.0
2004-01-21,35.73,36.39,35.33,36.35,489467,19.0636084688887,19.415749011555,18.8501899581819,19.3944071604843,917384.341927764,0.0,1.0
2004-01-22,36.73,36.75,36.07,36.5,427467,19.5971547456558,19.6078256711912,19.2450142029895,19.4744391019994,801180.738417167,0.0,1.0
2004-01-23,38.18,38.9,36.6,36.6,686667,20.3707968469681,20.7549501662404,19.5277937296761,19.5277937296761,1286986.77115824,0.0,1.0
2004-01-26,38.96,39.25,38.18,38.18,427867,20.7869629428465,20.9416913631089,20.3707968469681,20.3707968469681,801930.439084975,0.0,1.0
2004-01-27,38.01,38.99,37.76,38.93,271067,20.2800939799177,20.8029693311495,20.1467074107259,20.7709565545434,508047.777303338,0.0,1.0
2004-01-28,37.36,38.4,37.36,38.25,440600,19.9332889000191,20.4881770278569,19.9332889000191,20.4081450863418,825795.285593048,0.0,1.0
2004-01-29,37.45,37.7,37.0,37.46,330267,19.9813080649281,20.1146946341199,19.7412122403829,19.9866435276958,619003.476139264,0.0,1.0
2004-01-30,38.05,38.25,37.55,37.55,244600,20.3014358309884,20.4081450863418,20.0346626926048,20.0346626926048,458441.958366,0.0,1.0
2004-02-02,37.25,38.0,36.7,38.0,554067,19.8745988095747,20.27475851715,19.5811483573528,20.27475851715,1038460.99977913,0.0,1.0
2004-02-03,37.55,38.0,37.05,37.25,311667,20.0346626926048,20.27475851715,19.7678895542213,19.8745988095747,584142.395086085,0.0,1.0
2004-02-04,35.95,37.45,35.95,37.45,683200,19.1809886497775,19.9813080649281,19.1809886497775,19.9813080649281,1280488.74061999,0.0,1.0
2004-02-05,36.15,36.25,35.8,35.95,504800,19.2876979051309,19.3410525328076,19.1009567082624,19.1809886497775,946122.242776601,0.0,1.0
2004-02-06,36.84,37.13,36.19,36.25,180867,19.6558448361002,19.8105732563627,19.3090397562016,19.3410525328076,338990.276712115,0.0,1.0
2004-02-09,37.0,37.22,36.94,36.94,104067,19.7412122403829,19.8585924212717,19.7091994637769,19.7091994637769,195047.748492537,0.0,1.0
2004-02-10,37.9,38.26,37.25,37.25,384600,20.2214038894733,20.4134805491095,19.8745988095747,19.8745988095747,720837.192099607,0.0,1.0
2004-02-11,38.26,38.34,37.65,37.65,288000,20.4134805491095,20.4561642512509,20.0880173202816,20.0880173202816,539784.480823417,0.0,1.0
2004-02-12,38.0,38.28,37.84,38.26,163200,20.27475851715,20.4241514746448,20.1893911128673,20.4134805491095,305877.872466604,0.0,1.0
2004-02-13,38.01,38.25,37.9,37.9,255800,20.2800939799177,20.4081450863418,20.2214038894733,20.2214038894733,479433.577064688,0.0,1.0
2004-02-17,39.41,39.75,38.75,38.75,413867,21.0270587673917,21.2084645014925,20.6749182247254,20.6749182247254,775690.915711614,0.0,1.0
2004-02-18,39.63,39.9,39.4,39.7,269200,21.1444389482804,21.2884964430075,21.021723304624,21.1817871876541,504548.549436334,0.0,1.0
2004-02-19,38.96,39.87,38.83,39.6,230867,20.7869629428465,21.2724900547045,20.7176019268667,21.1284325599774,432702.860188402,0.0,1.0
2004-02-20,38.76,38.95,37.87,38.95,388067,20.680253687493,20.7816274800788,20.2053975011703,20.7816274800788,727335.222637853,0.0,1.0
2004-02-23,37.65,39.28,37.51,38.86,293467,20.0880173202816,20.9576977514119,20.0133208415342,20.7336083151698,550031.014700714,0.0,1.0
2004-02-24,36.45,37.3,36.34,37.3,649267,19.447761788161,19.9012761234131,19.3890716977166,19.9012761234131,1216889.75871798,0.0,1.0
2004-02-25,36.75,36.95,36.0,36.89,343600,19.6398384477972,19.746721922343,19.2390254182503,19.7146568799793,642943.170513517,0.06,1.0
2004-02-26,36.95,37.07,36.3,36.55,430000,19.746721922343,19.8108520070705,19.3993506300691,19.5329549732513,804614.561469187,0.0,1.0
2004-02-27,36.83,37.25,36.7,37.2,107400,19.6825918376155,19.9070471341618,19.6131175791607,19.8803262655253,200966.520701839,0.0,1.0
2004-03-01,37.08,37.19,36.72,36.83,237000,19.8161961807978,19.874982091798,19.6238059266153,19.6825918376155,443473.607135343,0.0,1.0
2004-03-02,36.72,37.38,36.62,37.18,252600,19.6238059266153,19.9765213926166,19.5703641893424,19.8696379180707,472664.274946783,0.0,1.0
2004-03-03,36.86,36.93,36.52,36.52,163200,19.6986243587974,19.7360335748884,19.5169224520695,19.5169224520695,305379.294027375,0.0,1.0
2004-03-04,37.11,37.16,36.76,36.86,176867,19.8322287019797,19.8589495706161,19.6451826215245,19.6986243587974,330952.938705513,0.0,1.0
2004-03-05,37.06,37.15,36.71,37.0,332667,19.8055078333432,19.8536053968889,19.618461752888,19.7734427909795,622485.377489001,0.0,1.0
2004-03-08,38.05,38.59,37.06,37.06,403067,20.3345810323451,20.6231664136189,19.8055078333432,19.8055078333432,754217.621971397,0.0,1.0
2004-03-09,39.3,39.85,37.85,38.1,973400,21.0026027482566,21.2965323032576,20.2276975577993,20.3613019009816,1821422.82356769,0.0,1.0
2004-03-10,39.1,39.7,39.04,39.55,448267,20.8957192737107,21.2163696973483,20.863654231347,21.1362070914389,838795.710758392,0.0,1.0
2004-03-11,40.05,40.67,38.98,39.0,686267,21.4034157778035,21.7347545488956,20.8315891889832,20.8422775364378,1284140.51454831,0.0,1.0
2004-03-12,40.1,40.7,39.84,40.06,415267,21.4301366464399,21.7507870700774,21.2911881295303,21.4087599515308,777046.221157267,0.0,1.0
2004-03-15,40.41,41.25,39.53,40.6,450200,21.595806031986,22.0447166250785,21.1255187439843,21.6973453328045,842412.733891691,0.0,1.0
2004-03-16,39.67,40.4,38.29,40.4,959667,21.2003371761664,21.5904618582587,20.4628412018001,21.5904618582587,1795725.67991035,0.0,1.0
2004-03-17,40.46,40.85,39.66,39.66,532267,21.6225269006224,21.8309496759868,21.1949930024391,21.1949930024391,995976.22974307,0.0,1.0
2004-03-18,40.69,40.74,40.2,40.47,266200,21.7454428963501,21.7721637649866,21.4835783837128,21.6278710743497,498112.549449065,0.0,1.0
2004-03-19,40.36,40.75,40.32,40.75,233467,21.5690851633495,21.7775079387139,21.5477084684403,21.7775079387139,436862.669354713,0.0,1.0
2004-03-22,39.72,40.36,39.33,40.16,460800,21.2270580448028,21.5690851633495,21.0186352694385,21.4622016888037,862247.418430237,0.0,1.0
2004-03-23,40.23,40.39,39.94,40.02,306667,21.4996109048947,21.5851176845314,21.3446298668032,21.3873832566216,573834.264469933,0.0,1.0
2004-03-24,40.36,40.5,40.1,40.1,219267,21.5690851633495,21.6439035955316,21.4301366464399,21.4301366464399,410291.676859684,0.0,1.0
2004-03-25,41.4,41.46,40.46,40.46,282667,22.1248792309878,22.1569442733516,21.6225269006224,21.6225269006224,528925.544760026,0.0,1.0
2004-03-26,41.55,41.81,41.18,41.41,185400,22.2050418368972,22.3439903538068,22.0073074089874,22.1302234047151,346919.85975904,0.0,1.0
2004-03-29,41.86,41.89,41.29,41.65,246800,22.3707112224433,22.3867437436251,22.0660933199876,22.2584835741701,461811.334350221,0.0,1.0
2004-03-30,42.23,42.23,41.48,41.84,339600,22.5684456503531,22.5684456503531,22.1676326208062,22.3600228749887,635458.383895198,0.0,1.0
2004-03-31,42.56,42.69,41.65,42.08,355400,22.7448033833537,22.8142776418085,22.2584835741701,22.4882830444437,665023.291037555,0.0,1.0
2004-04-01,42.13,42.95,42.01,42.25,356867,22.5150039130801,22.9532261587181,22.4508738283526,22.5791339978076,667768.336529825,0.0,1.0
2004-04-02,42.35,42.85,41.95,42.38,546067,22.6325757350806,22.8997844214452,22.4188087859889,22.6486082562624,1021798.74357626,0.0,1.0
2004-04-05,42.89,42.89,41.55,41.55,230667,22.9211611163543,22.9211611163543,22.2050418368972,22.2050418368972,431623.318721891,0.0,1.0
2004-04-06,42.62,42.8,42.2,42.79,292267,22.7768684257174,22.8730635528087,22.5524131291712,22.8677193790814,546889.032643989,0.0,1.0
2004-04-07,42.43,42.51,42.0,42.5,179000,22.6753291248989,22.7180825147172,22.4455296546254,22.7127383409899,334944.201169731,0.0,1.0
2004-04-08,42.43,42.94,42.32,42.6,208467,22.6753291248989,22.9478819849908,22.6165432138987,22.7661800782629,390082.752990225,0.0,1.0
2004-04-12,42.51,42.76,42.31,42.48,131400,22.7180825147172,22.8516868578995,22.6111990401714,22.7020499935354,245875.240411747,0.0,1.0
2004-04-13,42.21,42.86,42.0,42.35,147400,22.5577573028985,22.9051285951724,22.4455296546254,22.6325757350806,275814.386885019,0.0,1.0
2004-04-14,41.76,42.41,41.32,41.91,225067,22.3172694851703,22.6646407774443,22.0821258411695,22.3974320910797,421144.617456246,0.0,1.0
2004-04-15,41.23,41.88,40.84,41.66,204267,22.0340282776239,22.3813995698979,21.8256055022595,22.2638277478974,382223.727040991,0.0,1.0
2004-04-16,41.13,41.2,40.51,41.1,237267,21.980586540351,22.017995756442,21.6492477692589,21.9645540191691,443973.216642115,0.0,1.0
2004-04-19,41.44,41.53,40.97,41.21,122067,22.146255925897,22.1943534894426,21.8950797607143,22.0233399301693,228411.362034556,0.0,1.0
2004-04-20,41.56,42.07,41.44,41.54,296067,22.2103860106245,22.4829388707164,22.146255925897,22.1996976631699,553999.57993139,0.0,1.0
2004-04-21,41.91,41.91,41.4,41.62,97667,22.3974320910797,22.3974320910797,22.1248792309878,22.2424510529883,182754.163662817,0.0,1.0
2004-04-22,42.53,42.67,41.7,41.71,178800,22.7287708621718,22.8035892943539,22.2852044428066,22.2905486165339,334569.961838815,0.0,1.0
2004-04-23,42.01,42.54,41.5,42.53,243267,22.4508738283526,22.7341150358991,22.1783209682608,22.7287708621718,455200.396569593,0.0,1.0
2004-04-26,41.2,41.9,41.09,41.9,378200,22.017995756442,22.3920879173524,21.9592098454418,22.3920879173524,707686.574761969,0.0,1.0
2004-04-27,41.35,41.47,41.16,41.3,220867,22.0981583623514,22.1622884470789,21.9966190615328,22.0714374937149,413285.591507011,0.0,1.0
2004-04-28,41.31,41.48,41.1,41.36,191067,22.0767816674422,22.1676326208062,21.9645540191691,22.1035025360787,357523.931200542,0.0,1.0
2004-04-29,41.15,41.55,41.1,41.2,233267,21.9912748878056,22.2050418368972,21.9645540191691,22.017995756442,436488.430023796,0.0,1.0
2004-04-30,39.76,41.39,39.4,41.16,487200,21.248434739712,22.1195350572606,21.0560444855295,21.9966190615328,911647.010111134,0.0,1.0
2004-05-03,40.65,40.83,39.75,39.75,256200,21.724066201441,21.8202613285322,21.2430905659847,21.2430905659847,479400.582903268,0.0,1.0
2004-05-04,40.74,40.97,40.17,40.65,131800,21.7721637649866,21.8950797607143,21.467545862531,21.724066201441,246623.719073578,0.0,1.0
2004-05-05,41.03,41.6,40.74,40.74,370067,21.9271448030781,22.2317627055337,21.7721637649866,21.7721637649866,692468.132370272,0.0,1.0
2004-05-06,40.69,41.11,40.68,41.04,287867,21.7454428963501,21.9698981928964,21.7400987226228,21.9324889768053,538655.767363839,0.0,1.0
2004-05-07,40.45,41.04,40.44,40.64,151800,21.6171827268951,21.9324889768053,21.6118385531678,21.7187220277137,284047.652165169,0.0,1.0
2004-05-10,40.78,41.2,40.45,40.45,386267,21.7935404598958,22.017995756442,21.6171827268951,21.6171827268951,722781.51817446,0.0,1.0
2004-05-11,41.02,41.23,40.85,40.98,171067,21.9218006293508,22.0340282776239,21.8309496759868,21.9004239344416,320099.998108951,0.0,1.0
2004-05-12,41.2,41.25,40.56,41.12,158200,22.017995756442,22.0447166250785,21.6759686378953,21.9752423666237,296023.310754478,0.0,1.0
2004-05-13,41.17,41.25,40.71,40.85,167800,22.0019632352601,22.0447166250785,21.7561312438047,21.8309496759868,313986.798638441,0.0,1.0
2004-05-14,40.88,41.3,40.75,41.1,105200,21.8469821971687,22.0714374937149,21.7775079387139,21.9645540191691,196849.888061764,0.0,1.0
2004-05-17,40.1,40.68,39.9,40.63,221800,21.4301366464399,21.7400987226228,21.3232531718941,21.7133778539864,415031.417985734,0.0,1.0
2004-05-18,40.34,40.63,40.17,40.2,132400,21.5583968158949,21.7133778539864,21.467545862531,21.4835783837128,247746.437066327,0.0,1.0
2004-05-19,40.75,41.17,40.4,40.5,169667,21.7775079387139,22.0019632352601,21.5904618582587,21.6439035955316,317480.32279254,0.0,1.0
2004-05-20,41.22,41.28,40.6,40.65,189200,22.0286841038966,22.0607491462603,21.6973453328045,21.724066201441,354030.407046442,0.0,1.0
2004-05-21,41.21,41.52,40.9,41.52,295067,22.0233399301693,22.1890093157153,21.8576705446233,22.1890093157153,552128.383276811,0.0,1.0
2004-05-24,43.9,45.24,41.42,41.42,1382800,23.4609226628108,24.1770419422679,22.1355675784424,22.1355675784424,2587490.73395254,0.0,1.0
2004-05-25,44.57,44.62,42.92,43.9,308067,23.8189823025393,23.8457031711758,22.9371936375362,23.4609226628108,576453.939786345,0.0,1.0
2004-05-26,44.75,44.85,44.21,44.55,159800,23.9525866457216,24.0061119790082,23.6635498459744,23.8455359791486,298550.219471905,0.07,1.0
2004-05-27,43.53,45.3,43.15,44.75,659600,23.299577579626,24.2469759787975,23.0961813131372,23.9525866457216,1232313.67186275,0.0,1.0
2004-05-28,43.71,44.19,43.13,43.5,198067,23.3959231795417,23.6528447793171,23.0854762464799,23.28351997964,370043.468836932,0.0,1.0
2004-06-01,44.39,44.71,43.45,43.72,379667,23.7598954458901,23.931176512407,23.2567573129968,23.4012757128704,709322.066184228,0.0,1.0
2004-06-02,44.54,44.73,44.0,44.39,166867,23.8401834458199,23.9418815790643,23.5511466460727,23.7598954458901,311753.313345546,0.0,1.0
2004-06-03,44.25,45.15,44.25,44.55,181800,23.684959979289,24.1666879788677,23.684959979289,23.8455359791486,339652.252190189,0.0,1.0
2004-06-04,44.82,44.97,44.3,44.6,165067,23.9900543790222,24.070342378952,23.7117226459322,23.8722986457918,308390.419759505,0.0,1.0
2004-06-07,46.1,46.16,44.73,44.92,262200,24.6751786450898,24.7072938450617,23.9418815790643,24.0435797123087,489861.499033374,0.0,1.0
2004-06-08,46.56,46.56,45.76,46.0,293067,24.9213951782078,24.9213951782078,24.4931925119156,24.6216533118032,547529.519211343,0.0,1.0
2004-06-09,45.46,46.0,45.08,46.0,495867,24.332616512056,24.6216533118032,24.1292202455672,24.6216533118032,926415.529905349,0.0,1.0
2004-06-10,44.2,45.4,43.82,45.4,505600,23.6581973126457,24.3005013120841,23.4548010461569,24.3005013120841,944599.442834762,0.0,1.0
2004-06-14,43.44,44.19,42.95,44.19,487000,23.2514047796681,23.6528447793171,22.9891306465641,23.6528447793171,909849.542445666,0.0,1.0
2004-06-15,46.59,47.45,43.61,43.94,786800,24.9374527781938,25.3977706444579,23.3423978462552,23.5190314461007,1469958.15194302,0.0,1.0
2004-06-16,50.58,51.42,46.99,47.05,1382200,27.0731135763263,27.5227263759331,25.1515541113399,25.1836693113118,2582328.61923696,0.0,1.0
2004-06-17,50.1,51.5,49.02,51.5,992000,26.8161919765509,27.5655466425623,26.2381183770564,27.5655466425623,1853328.02075175,0.0,1.0
2004-06-18,48.75,50.1,48.75,49.5,576800,26.0935999771828,26.8161919765509,26.0935999771828,26.4950399768317,1077620.56690485,0.0,1.0
2004-06-21,49.55,49.71,48.9,48.9,404067,26.521802643475,26.6074431767335,26.1738879771126,26.1738879771126,754907.957017234,0.0,1.0
2004-06-22,49.41,49.49,48.9,49.45,389067,26.4468671768739,26.4896874435031,26.1738879771126,26.4682773101885,726883.843800221,0.0,1.0
2004-06-23,49.39,49.9,49.31,49.51,403667,26.4361621102166,26.7091413099779,26.3933418435873,26.5003925101604,754160.647331446,0.0,1.0
2004-06-24,48.0,49.39,47.01,49.39,1352600,25.6921599775338,26.4361621102166,25.1622591779972,26.4361621102166,2527027.70248872,0.0,1.0
2004-06-25,47.0,47.9,47.0,47.75,1124667,25.1569066446685,25.6386346442473,25.1569066446685,25.5583466443175,2101186.35596251,0.0,1.0
2004-06-28,47.55,47.65,46.53,47.1,749067,25.4512959777444,25.504821311031,24.9053375782218,25.2104319779551,1399462.56100852,0.0,1.0
2004-06-29,47.28,48.3,46.73,47.5,485067,25.3067775778708,25.8527359773934,25.0123882447949,25.4245333111012,906238.168389101,0.0,1.0
2004-06-30,47.27,47.65,46.7,47.38,258600,25.3014250445421,25.504821311031,24.9963306448089,25.3603029111573,483135.711861293,0.0,1.0
2004-07-01,46.12,47.52,45.96,47.52,486667,24.6858837117471,25.4352383777585,24.6002431784886,25.4352383777585,909227.407132248,0.0,1.0
2004-07-02,45.25,46.24,45.15,46.22,791667,24.2202133121543,24.7501141116909,24.1666879788677,24.7394090450336,1479051.04254483,0.0,1.0
2004-07-06,43.8,45.1,43.0,45.1,1351067,23.4440959794996,24.1399253122245,23.0158933132074,24.1399253122245,2524163.63811794,0.0,1.0
2004-07-07,43.62,44.25,43.52,43.8,335800,23.3477503795838,23.684959979289,23.2942250462973,23.4440959794996,627366.481218184,0.0,1.0
2004-07-08,42.81,43.7,42.71,43.5,225067,22.914195179963,23.3905706462131,22.8606698466764,23.28351997964,420486.872627553,0.0,1.0
2004-07-09,43.3,43.32,42.89,42.95,173867,23.176469313067,23.1871743797243,22.9570154465922,22.9891306465641,324831.232846818,0.0,1.0
2004-07-12,43.06,43.29,42.6,43.1,155067,23.0480085131793,23.1711167797383,22.8017919800613,23.0694186464939,289707.67761483,0.0,1.0
2004-07-13,42.21,43.5,41.9,42.9,462200,22.5930431802438,23.28351997964,22.4271146470556,22.9623679799208,863516.341926872,0.0,1.0
2004-07-14,42.55,42.88,41.97,42.1,369000,22.775029313418,22.9516629132635,22.4645823803561,22.5341653136286,689393.185138503,0.0,1.0
2004-07-15,43.0,43.27,42.5,42.65,209867,23.0158933132074,23.160411713081,22.7482666467747,22.8285546467045,392089.104567648,0.0,1.0
2004-07-16,42.7,43.1,42.31,43.1,293267,22.8553173133478,23.0694186464939,22.6465685135303,23.0694186464939,547903.174054236,0.0,1.0
2004-07-19,42.33,42.52,41.7,42.35,259600,22.6572735801876,22.758971713432,22.3200639804825,22.6679786468449,485003.98607576,0.0,1.0
2004-07-20,43.68,43.68,42.21,42.48,281067,23.3798655795558,23.3798655795558,22.5930431802438,22.7375615801174,525110.228637733,0.0,1.0
2004-07-21,43.35,44.4,43.3,43.93,394600,23.2032319797102,23.7652479792188,23.176469313067,23.5136789127721,737221.005028871,0.0,1.0
2004-07-22,43.41,43.55,42.11,43.22,545600,23.2353471796821,23.3102826462833,22.5395178469573,23.1336490464377,1019330.41141346,0.0,1.0
2004-07-23,42.71,43.3,42.55,43.3,323000,22.8606698466764,23.176469313067,22.775029313418,23.176469313067,603452.571272999,0.0,1.0
2004-07-26,42.28,42.9,41.89,42.81,151400,22.6305109135444,22.9623679799208,22.4217621137269,22.914195179963,282856.716070377,0.0,1.0
2004-07-27,43.11,43.15,42.03,42.18,146600,23.0747711798226,23.0961813131372,22.496697580328,22.5769855802578,273888.999840933,0.0,1.0
2004-07-28,42.45,42.92,41.83,42.92,215000,22.7215039801315,22.9730730465782,22.389646913755,22.9730730465782,401678.956110509,0.0,1.0
2004-07-29,43.31,43.5,42.66,42.66,236467,23.1818218463956,23.28351997964,22.8339071800332,22.8339071800332,441785.198672484,0.0,1.0
2004-07-30,43.15,43.5,42.89,43.2,140400,23.0961813131372,23.28351997964,22.9570154465922,23.1229439797804,262305.699711235,0.0,1.0
2004-08-02,43.31,43.65,42.46,43.0,301000,23.1818218463956,23.3638079795698,22.7268565134601,23.0158933132074,562350.538554714,0.0,1.0
2004-08-03,42.8,43.2,40.8,40.8,197000,22.9088426466343,23.1229439797804,21.8383359809037,21.8383359809037,368050.020250095,0.0,1.0
2004-08-04,42.32,42.72,41.84,42.65,122600,22.651921046859,22.8660223800051,22.3949994470836,22.8285546467045,229050.418693714,0.0,1.0
2004-08-05,41.39,42.4,41.31,42.25,118200,22.1541354472943,22.6947413134882,22.111315180665,22.6144533135584,220830.012150057,0.0,1.0
2004-08-06,40.87,41.13,40.1,40.6,266600,21.8758037142043,22.0149695807493,21.463658647898,21.7312853143307,498081.905577032,0.0,1.0
2004-08-09,41.3,41.3,40.65,40.8,275867,22.1059626473364,22.1059626473364,21.7580479809739,21.8383359809037,515395.202722502,0.0,1.0
2004-08-10,42.21,42.31,41.4,41.4,330867,22.5930431802438,22.6465685135303,22.1594879806229,22.1594879806229,618150.284518214,0.0,1.0
2004-08-11,43.08,43.23,41.41,42.11,323267,23.0587135798366,23.1390015797664,22.1648405139516,22.5395178469573,603951.400488261,0.0,1.0
2004-08-12,42.3,42.9,41.76,42.9,298267,22.6412159802017,22.9623679799208,22.3521791804544,22.9623679799208,557244.545126573,0.0,1.0
2004-08-13,42.66,42.75,42.1,42.31,237267,22.8339071800332,22.882079979991,22.5341653136286,22.6465685135303,443279.818044057,0.0,1.0
2004-08-16,43.68,43.72,42.8,42.8,173600,23.3798655795558,23.4012757128704,22.9088426466343,22.9088426466343,324332.403631555,0.0,1.0
2004-08-17,43.79,44.19,43.67,43.78,114600,23.4387434461709,23.6528447793171,23.3745130462271,23.4333909128423,214104.224977975,0.0,1.0
2004-08-18,44.7,44.75,43.49,43.79,121267,23.9258239790784,23.9525866457216,23.2781674463114,23.4387434461709,226560.009165828,0.0,1.0
2004-08-19,44.46,44.93,44.28,44.6,105267,23.7973631791907,24.0489322456374,23.7010175792749,23.8722986457918,196667.621734349,0.0,1.0
2004-08-20,45.0,45.25,44.5,44.5,171667,24.0863999789379,24.2202133121543,23.8187733125053,23.8187733125053,320721.029574991,0.0,1.0
2004-08-23,45.2,45.85,45.01,45.18,202600,24.193450645511,24.5413653118734,24.0917525122666,24.1827455788537,378512.355851113,0.0,1.0
2004-08-24,45.31,45.58,44.91,45.2,91800,24.2523285121262,24.3968469119998,24.0382271789801,24.193450645511,171507.572888115,0.0,1.0
2004-08-25,46.0,46.11,45.38,45.41,163800,24.6216533118032,24.6805311784184,24.2897962454268,24.3058538454127,306023.316329775,0.0,1.0
2004-08-26,45.63,46.05,45.45,46.05,94067,24.4236095786431,24.6484159784465,24.3272639787273,24.6484159784465,175742.950532313,0.0,1.0
2004-08-27,45.64,45.95,45.52,45.65,51067,24.4664298452723,24.6326128700759,24.4021009324451,24.4717905880079,95261.0534000883,0.07,1.0
2004-08-30,45.11,45.55,45.01,45.54,56467,24.1823104802856,24.4181831606519,24.1287030529296,24.4128224179163,105334.284417389,0.0,1.0
2004-08-31,44.53,45.17,44.03,45.0,210600,23.8713874016209,24.2144749366992,23.6033502648409,24.123342310194,392856.009674713,0.0,1.0
2004-09-01,45.9,46.08,44.28,44.28,184400,24.6058091563979,24.7023025256386,23.7373688332309,23.7373688332309,343982.185109293,0.0,1.0
2004-09-02,45.98,46.3,45.67,45.91,117667,24.6486950982827,24.8202388658218,24.4825120734791,24.6111698991335,219497.569280126,0.0,1.0
2004-09-03,45.6,46.34,45.4,45.98,52200,24.4449868743299,24.8416818367642,24.3377720196179,24.6486950982827,97374.5665005701,0.0,1.0
2004-09-07,46.0,46.05,45.65,45.7,83200,24.6594165837539,24.6862202974318,24.4717905880079,24.4985943016859,155202.374192479,0.0,1.0
2004-09-08,45.38,46.5,45.28,46.1,190667,24.3270505341467,24.9274537205338,24.2734431067908,24.7130240111098,355672.729328817,0.0,1.0
2004-09-09,44.91,45.46,44.9,45.35,267200,24.0750956255736,24.3699364760315,24.069734882838,24.3109683059399,498438.394041232,0.0,1.0
2004-09-10,44.97,45.16,44.82,44.92,262667,24.1072600819872,24.2091141939636,24.0268489409532,24.0804563683092,489982.476226154,0.0,1.0
2004-09-13,44.99,45.4,44.97,45.0,204867,24.1179815674584,24.3377720196179,24.1072600819872,24.123342310194,382161.596078013,0.0,1.0
2004-09-14,44.7,45.1,43.98,44.99,242600,23.962520028126,24.17694973755,23.5765465511629,24.1179815674584,452549.230517976,0.0,1.0
2004-09-15,44.69,44.84,44.46,44.7,163400,23.9571592853904,24.0375704264244,23.8338622024717,23.962520028126,304808.508930904,0.0,1.0
2004-09-16,44.85,45.45,44.75,44.79,194400,24.04293116916,24.3645757332959,23.989323741804,24.0107667127464,362636.316622813,0.0,1.0
2004-09-17,44.7,45.01,44.21,44.85,229867,23.962520028126,24.1287030529296,23.6998436340817,24.04293116916,428796.924861812,0.0,1.0
2004-09-20,44.74,45.15,44.41,44.59,224400,23.9839629990684,24.203753451228,23.8070584887937,23.9035518580344,418598.711163371,0.0,1.0
2004-09-21,48.9,48.96,45.5,45.5,1022600,26.2140319770775,26.2461964334911,24.3913794469739,24.3913794469739,1907571.48857247,0.0,1.0
2004-09-22,48.68,49.45,48.4,48.5,595067,26.0960956368943,26.5088728275354,25.9459948402975,25.9996022676535,1110045.80773553,0.0,1.0
2004-09-23,49.73,49.89,48.65,48.65,457267,26.6589736241322,26.7447455079017,26.0800134086875,26.0800134086875,852991.875479236,0.0,1.0
2004-09-24,49.63,50.59,49.0,49.0,665000,26.6053661967762,27.1199974993936,26.2676394044335,26.2676394044335,1240499.74564902,0.0,1.0
2004-09-27,48.49,49.45,48.49,49.0,330400,25.9942415249179,26.5088728275354,25.9942415249179,26.2676394044335,616332.505206674,0.0,1.0
2004-09-28,47.95,48.47,47.68,48.25,464067,25.7047614171956,25.9835200394467,25.5600213633344,25.8655836992636,865676.68490843,0.0,1.0
2004-09-29,48.47,48.6,47.8,47.8,309467,25.9835200394467,26.0532096950095,25.6243502761616,25.6243502761616,577283.811709424,0.0,1.0
2004-09-30,48.2,48.83,48.2,48.3,289467,25.8387799855856,26.1765067779283,25.8387799855856,25.8923874129415,539975.548682385,0.0,1.0
2004-10-01,48.91,49.1,48.45,48.45,227467,26.2193927198131,26.3212468317894,25.9727985539755,25.9727985539755,424319.933298566,0.0,1.0
2004-10-04,49.2,49.85,49.0,49.0,206267,26.3748542591454,26.7233025369593,26.2676394044335,26.2676394044335,384773.174489906,0.0,1.0
2004-10-05,48.72,49.4,48.7,49.1,315400,26.1175386078367,26.4820691138574,26.1068171223655,26.3212468317894,588351.307936394,0.0,1.0
2004-10-06,50.51,50.6,48.4,48.72,461600,27.0771115575089,27.1253582421292,25.9459948402975,26.1175386078367,861074.710664043,0.0,1.0
2004-10-07,50.51,50.9,49.93,50.51,431267,27.0771115575089,27.2861805241972,26.7661884788441,27.0771115575089,804491.133544086,0.0,1.0
2004-10-08,50.14,51.25,50.03,50.52,408267,26.8787640762917,27.4738065199432,26.8197959062001,27.0824723002445,761586.631062993,0.0,1.0
2004-10-11,50.23,50.88,49.86,50.39,409200,26.9270107609121,27.275459038726,26.7286632796949,27.0127826446817,763327.061533204,0.0,1.0
2004-10-12,49.99,50.59,49.94,50.05,357200,26.7983529352577,27.1199974993936,26.7715492215797,26.8305173916713,666325.577662905,0.0,1.0
2004-10-13,49.1,50.08,48.83,49.8,330467,26.3212468317894,26.8465996198781,26.1765067779283,26.6964988232813,616457.487887815,0.0,1.0
2004-10-14,49.36,49.62,48.55,48.85,273600,26.460626142915,26.6000054540406,26.0264059813315,26.1872282633995,510377.038209885,0.0,1.0
2004-10-15,49.34,49.87,49.02,49.37,189800,26.4499046574438,26.7340240224305,26.2783608899047,26.4659868856506,354055.416126594,0.0,1.0
2004-10-18,49.28,49.59,48.99,49.24,149000,26.4177402010302,26.5839232258338,26.2622786616979,26.3962972300878,277946.559551436,0.0,1.0
2004-10-19,49.04,49.98,48.87,49.53,145000,26.2890823753758,26.7929921925221,26.1979497488707,26.5517587694202,270484.906946028,0.0,1.0
2004-10-20,48.75,49.02,48.2,49.0,176667,26.1336208360435,26.2783608899047,25.8387799855856,26.2676394044335,329556.945209889,0.0,1.0
2004-10-21,49.01,49.1,48.61,48.7,177667,26.273000147169,26.3212468317894,26.0585704377451,26.1068171223655,331422.358361242,0.0,1.0
2004-10-22,48.2,49.23,48.09,49.11,133600,25.8387799855856,26.3909364873522,25.779811815494,26.326607574525,249219.197020616,0.0,1.0
2004-10-25,48.2,48.3,47.6,48.11,205867,25.8387799855856,25.8923874129415,25.5171354214496,25.7905333009652,384027.009229365,0.0,1.0
2004-10-26,48.7,48.7,47.7,48.2,160267,26.1068171223655,26.1068171223655,25.5707428488056,25.8387799855856,298964.169527718,0.0,1.0
2004-10-27,50.13,50.2,48.85,48.9,357267,26.8734033335561,26.9109285327053,26.1872282633995,26.2140319770775,666450.560344045,0.0,1.0
2004-10-28,49.4,50.2,49.2,50.2,192400,26.4820691138574,26.9109285327053,26.3748542591454,26.9109285327053,358905.490320109,0.0,1.0
2004-10-29,49.84,50.05,49.0,49.6,205200,26.7179417942237,26.8305173916713,26.2676394044335,26.5892839685694,382782.778657414,0.0,1.0
2004-11-01,49.61,50.0,48.7,50.0,333067,26.594644711305,26.8037136779933,26.1068171223655,26.8037136779933,621307.562081328,0.0,1.0
2004-11-02,49.73,50.13,49.6,49.75,185000,26.6589736241322,26.8734033335561,26.5892839685694,26.6696951096034,345101.433000104,0.0,1.0
2004-11-03,50.09,50.58,49.78,50.13,165200,26.8519603626137,27.114636756658,26.6857773378102,26.8734033335561,308166.252603337,0.0,1.0
2004-11-04,51.4,51.45,50.0,50.6,315467,27.5542176609771,27.5810213746551,26.8037136779933,27.1253582421292,588476.290617536,0.0,1.0
2004-11-05,52.5,52.79,52.14,52.25,332667,28.143899361893,28.2993609012253,27.9509126234114,28.009880793503,620561.396820788,0.0,1.0
2004-11-08,53.3,53.3,52.47,52.5,354067,28.5727587807409,28.5727587807409,28.1278171336862,28.143899361893,660481.238259719,0.0,1.0
2004-11-09,53.86,53.99,53.25,53.25,352267,28.8729603739344,28.9426500294972,28.5459550670629,28.5459550670629,657123.494587286,0.0,1.0
2004-11-10,53.65,54.57,53.4,53.85,293067,28.7603847764868,29.2535731081619,28.6263662080969,28.8675996311988,546691.036027253,0.0,1.0
2004-11-11,52.51,52.69,51.26,52.1,483067,28.1492601046286,28.2457534738694,27.4791672626788,27.929469652469,901119.534784116,0.0,1.0
2004-11-12,53.85,53.85,52.5,52.75,258067,28.8675996311988,28.8675996311988,28.143899361893,28.277917930283,481401.575729935,0.0,1.0
2004-11-15,52.71,52.97,52.31,52.85,200667,28.2564749593406,28.3958542704661,28.0420452499166,28.3315253576389,374326.860842335,0.0,1.0
2004-11-16,51.88,52.61,51.44,52.61,131200,27.8115333122859,28.2028675319846,27.5756606319195,28.2028675319846,244742.205457371,0.0,1.0
2004-11-17,52.66,53.0,52.13,52.13,147400,28.2296712456626,28.4119364986729,27.9455518806758,27.9455518806758,274961.898509272,0.0,1.0
2004-11-18,52.7,52.87,52.25,52.67,80467,28.251114216605,28.3422468431101,28.009880793503,28.2350319883982,150104.200049835,0.0,1.0
2004-11-19,51.7,52.75,51.6,52.55,125467,27.7150399430451,28.277917930283,27.6614325156891,28.170703075571,234047.791860671,0.0,1.0
2004-11-22,51.68,51.72,50.91,51.69,254800,27.7043184575739,27.7257614285163,27.2915412669328,27.7096792003095,475307.270964468,0.0,1.0
2004-11-23,52.3,52.41,51.33,51.58,162067,28.036684507181,28.0956526772726,27.5166924618279,27.6507110302179,302321.913200151,0.0,1.0
2004-11-24,52.35,52.79,52.32,52.32,109267,28.063488220859,28.2993609012253,28.0474059926522,28.0474059926522,203828.09880877,0.0,1.0
2004-11-26,51.98,52.28,51.83,52.28,53000,27.902665938791,28.0637047956906,27.8221465103413,28.0637047956906,98733.9348162432,0.07,1.0
2004-11-29,52.52,52.9,51.78,52.03,116600,28.1925358812102,28.3965184332829,27.795306700858,27.9295057482743,217214.656595735,0.0,1.0
2004-11-30,51.65,53.42,51.65,52.52,139667,27.7255231962016,28.6756524519088,27.7255231962016,28.1925358812102,260186.273093966,0.0,1.0
2004-12-01,52.4,52.75,51.8,51.9,195000,28.1281203384504,28.3159990048332,27.8060426246513,27.8597222436178,363266.363946554,0.0,1.0
2004-12-02,52.81,53.2,52.38,52.4,212000,28.3482067762131,28.5575572901824,28.1173844146571,28.1281203384504,394935.739264972,0.0,1.0
2004-12-03,52.32,53.0,52.05,52.85,95200,28.0851766432772,28.4501980522494,27.9402416720676,28.3696786237997,177348.501783138,0.0,1.0
2004-12-06,51.99,52.51,51.81,52.32,135600,27.9080339006877,28.1871679193135,27.811410586548,28.0851766432772,252609.840775143,0.0,1.0
2004-12-07,50.8,52.09,50.75,51.95,205200,27.2692464349862,27.9617135196542,27.242406625503,27.8865620531011,382267.989137606,0.0,1.0
2004-12-08,50.3,51.4,50.0,51.05,347667,27.0008483401537,27.5913241487853,26.8398094832542,27.4034454824025,647670.394636958,0.0,1.0
2004-12-09,50.2,50.55,49.6,50.31,192000,26.9471687211872,27.13504738757,26.6250910073881,27.0062163020504,357677.650655069,0.0,1.0
2004-12-10,49.94,50.43,49.84,50.1,132867,26.8076017118743,27.0706318448102,26.7539220929078,26.8934891022207,247518.522966599,0.0,1.0
2004-12-13,49.9,50.57,49.8,50.04,179200,26.7861298642877,27.1457833113633,26.7324502453212,26.8612813308408,333832.473944731,0.0,1.0
2004-12-14,49.25,49.93,49.17,49.91,338867,26.4372123410054,26.8022337499776,26.3942686458322,26.7914978261843,631276.8356486,0.0,1.0
2004-12-15,49.37,49.66,49.08,49.4,352667,26.5016278837652,26.657298778768,26.3459569887623,26.5177317694551,656984.916789433,0.0,1.0
2004-12-16,50.28,50.55,49.27,49.33,212267,26.9901124163604,27.13504738757,26.4479482647987,26.4801560361786,395433.134747914,0.0,1.0
2004-12-17,51.02,51.21,50.29,50.29,296867,27.3873415967126,27.4893328727489,26.9954803782571,26.9954803782571,553034.849567804,0.0,1.0
2004-12-20,51.54,51.98,51.09,51.1,270400,27.6664756153384,27.902665938791,27.4249173299891,27.4302852918858,503729.358005889,0.0,1.0
2004-12-21,53.66,53.71,51.69,51.79,476600,28.8044835374284,28.8313233469116,27.7469950437882,27.8006746627547,887860.251573989,0.0,1.0
2004-12-22,56.33,57.0,54.95,55.0,525867,30.2377293638342,30.5973828109098,29.4969506220963,29.5237904315796,979639.964151192,0.0,1.0
2004-12-23,57.55,58.49,56.2,56.32,438200,30.8926207152256,31.3972091335107,30.1679458591777,30.2323614019375,816324.721442974,0.0,1.0
2004-12-27,56.19,57.5,55.92,57.5,264067,30.162577897281,30.8657809057423,30.0176429260715,30.8657809057423,491931.584247564,0.0,1.0
2004-12-28,58.47,58.79,56.13,56.13,471867,31.3864732097174,31.5582479904103,30.1303701259011,30.1303701259011,879043.124904457,0.0,1.0
2004-12-29,59.15,59.25,58.0,58.4,406467,31.7514946186897,31.8051742376562,31.1341790005748,31.3488974764409,757209.175150073,0.0,1.0
2004-12-30,58.6,59.22,58.55,59.1,176600,31.4562567143739,31.7890703519662,31.4294169048906,31.7246548092064,328988.922425444,0.0,1.0
2004-12-31,58.44,59.01,58.29,58.85,232667,31.3703693240275,31.6763431521366,31.2898498955777,31.5904557617902,433436.385130015,0.0,1.0
2005-01-03,57.02,58.69,56.89,58.25,556600,30.6081187347031,31.5045683714438,30.5383352300466,31.2683780479911,1036892.6060136,0.0,1.0
2005-01-04,55.86,57.84,55.58,57.01,318467,29.9854351546916,31.0482916102284,29.8351322215853,30.6027507728064,593273.585266499,0.0,1.0
2005-01-05,54.8,55.5,54.61,55.36,299067,29.4164311936466,29.7921885264121,29.3144399176102,29.717037059859,557133.239314893,0.0,1.0
2005-01-06,55.01,55.6,54.22,54.7,217267,29.5291583934762,29.8458681453786,29.1050894036408,29.3627515746801,404747.656900391,0.0,1.0
2005-01-07,54.56,55.42,54.53,55.1,138867,29.287600108127,29.7492448312389,29.271496222437,29.5774700505461,258695.94954957,0.0,1.0
2005-01-10,54.59,55.37,54.37,54.78,185400,29.3037039938169,29.7224050217557,29.1856088320906,29.4056952698533,345382.481413801,0.0,1.0
2005-01-11,54.44,56.9,53.84,56.6,474000,29.2231845653671,30.5437031919433,28.9011068515681,30.3826643350437,883016.700054704,0.0,1.0
2005-01-12,54.07,54.95,53.45,54.44,244667,29.0245699751911,29.4969506220963,28.6917563375987,29.2231845653671,455791.238295957,0.0,1.0
2005-01-13,53.75,54.25,53.52,54.14,249600,28.8527951944982,29.1211932893308,28.7293320708753,29.0621457084676,464980.945851591,0.0,1.0
2005-01-14,54.47,54.47,53.45,53.8,225667,29.2392884510571,29.2392884510571,28.6917563375987,28.8796350039815,420396.054116549,0.0,1.0
2005-01-18,55.92,56.06,54.56,54.75,323067,30.0176429260715,30.0927943926246,29.287600108127,29.3895913841633,601842.945646777,0.0,1.0
2005-01-19,54.72,56.31,54.54,56.25,189667,29.3734874984734,30.2269934400409,29.2768641843337,30.1947856686609,353331.494618724,0.0,1.0
2005-01-20,53.97,54.65,53.21,54.6,430867,28.9708903562246,29.3359117651968,28.5629252520791,29.3090719557136,802664.043254153,0.0,1.0
2005-01-21,53.43,54.14,53.32,53.93,283600,28.6810204138054,29.0621457084676,28.6219728329423,28.949418508638,528319.696488425,0.0,1.0
2005-01-24,51.69,53.66,51.54,53.63,363200,27.7469950437882,28.8044835374284,27.6664756153384,28.7883796517384,676606.889155838,0.0,1.0
2005-01-25,51.66,52.69,51.61,51.68,171400,27.7308911580982,28.2837912334533,27.704051348615,27.7416270818915,319301.819386869,0.0,1.0
2005-01-26,52.59,52.59,51.41,51.76,301800,28.2301116144867,28.2301116144867,27.5966921106819,27.7845707770647,562224.557123438,0.0,1.0
2005-01-27,51.8,52.75,51.7,52.75,166400,27.8060426246513,28.3159990048332,27.7523630056848,28.3159990048332,309987.297234394,0.0,1.0
2005-01-28,52.08,52.42,51.37,51.6,204000,27.9563455577576,28.1388562622437,27.5752202630953,27.6986833867183,380032.50382101,0.0,1.0
2005-01-31,53.4,53.64,52.33,52.33,239667,28.6649165281155,28.7937476136351,28.0905446051738,28.0905446051738,446476.716143481,0.0,1.0
2005-02-01,52.04,53.09,51.81,53.08,395800,27.9348737101709,28.4985097093193,27.811410586548,28.4931417474226,737337.573589982,0.0,1.0
2005-02-02,52.02,52.3,51.33,52.29,315867,27.9241377863776,28.0744407194839,27.5537484155087,28.0690727575872,588430.033747213,0.0,1.0
2005-02-03,52.97,52.98,52.02,52.3,225667,28.4340941665595,28.4394621284561,27.9241377863776,28.0744407194839,420396.054116549,0.0,1.0
2005-02-04,54.74,55.26,52.5,53.0,522667,29.3842234222667,29.6633574408925,28.1817999574169,28.4501980522494,973678.669973609,0.0,1.0
2005-02-07,36.43,37.0,36.03,37.0,213600,29.3332277842485,29.7921885264121,29.0111500704494,29.7921885264121,265277.59090251,0.0,1.5
2005-02-08,36.29,36.89,36.25,36.53,217800,29.2205005844188,29.7036171551174,29.1882928130389,29.4137472126983,270493.723307896,0.0,1.0
2005-02-09,34.92,36.31,34.73,36.19,380000,28.1173844146571,29.2366044701088,27.9643975006025,29.1399811559691,471935.789058771,0.0,1.0
2005-02-10,33.21,35.62,32.78,35.5,1470800,26.7405021881661,28.6810204138054,26.3942686458322,28.5843970996657,1826639.89091485,0.0,1.0
2005-02-11,33.57,33.69,32.25,32.8,819000,27.0303721305853,27.126995444725,25.9675156750484,26.4103725315221,1017145.81905035,0.0,1.0
2005-02-14,33.15,33.87,33.05,33.5,281600,26.6921905310963,27.2719304159346,26.6116711026465,26.9740085306704,349729.25841829,0.0,1.0
2005-02-15,33.0,33.61,32.64,32.85,292800,26.5714113884216,27.0625799019652,26.2815414460025,26.450632245747,363638.944832654,0.0,1.0
2005-02-16,32.83,33.05,32.22,32.8,425500,26.434528360057,26.6116711026465,25.9433598465135,26.4103725315221,528443.890117125,0.0,1.0
2005-02-17,32.88,33.46,32.53,33.17,334400,26.4747880742819,26.9418007592905,26.1929700747078,26.7082944167862,415303.49437172,0.0,1.0
2005-02-18,32.53,32.86,32.46,32.84,194600,26.1929700747078,26.458684188592,26.1366064747929,26.442580302902,241680.801449571,0.0,1.0
2005-02-22,31.68,32.61,31.54,32.5,260200,25.5085549328848,26.2573856174676,25.3958277330551,26.1688142461728,323151.821876559,0.0,1.0
2005-02-23,31.7,32.09,31.44,32.0,349000,25.5246588185747,25.8386845895288,25.3153083046053,25.766217103924,433435.764161872,0.0,1.0
2005-02-24,31.92,32.06,31.18,31.58,235600,25.7420612753891,25.8549650529127,25.1452841656213,25.4678663871174,292142.572405027,0.05,1.0
2005-02-25,32.45,32.55,31.72,31.84,297200,26.1694827188714,26.2501282742454,25.580770164641,25.6775448310899,368526.1991459,0.0,1.0
2005-02-28,32.99,33.2,32.1,32.2,489300,26.6049687178912,26.7743243841766,25.8872232750623,25.9678688304364,606729.035134888,0.0,1.0
2005-03-01,33.05,33.69,32.87,33.05,267300,26.6533560511156,27.1694876055093,26.5081940514423,26.6533560511156,331450.380322002,0.0,1.0
2005-03-02,33.01,33.45,32.8,32.9,181600,26.621097828966,26.9759382726117,26.4517421626805,26.5323877180545,225182.899612703,0.0,1.0
2005-03-03,32.84,33.29,32.53,33.01,267300,26.4840003848301,26.8469053840132,26.2339991631706,26.621097828966,331450.380322003,0.0,1.0
2005-03-04,33.05,33.26,32.82,32.85,312500,26.6533560511156,26.822711717401,26.4678712737553,26.4920649403675,387498.106437058,0.0,1.0
2005-03-07,33.15,33.41,33.01,33.15,221800,26.7340016064896,26.9436800504621,26.621097828966,26.7340016064896,275030.656024767,0.0,1.0
2005-03-08,32.86,33.5,32.64,33.17,206000,26.5001294959049,27.0162610502987,26.3227092740821,26.7501307175644,255438.751763309,0.0,1.0
2005-03-09,32.64,33.05,32.4,32.7,189800,26.3227092740821,26.6533560511156,26.1291599411844,26.3710966073065,235350.849925612,0.0,1.0
2005-03-10,32.3,32.69,31.95,32.64,506900,26.0485143858104,26.3630320517691,25.7662549420013,26.3227092740821,628552.928489423,0.0,1.0
2005-03-11,31.5,32.31,31.22,32.2,473800,25.4033499428182,26.0565789413478,25.1775423877709,25.9678688304364,587509.12905561,0.0,1.0
2005-03-14,31.84,32.3,31.47,32.15,529000,25.6775448310899,26.0485143858104,25.379156276206,25.9275460527493,655956.794576652,0.0,1.0
2005-03-15,31.24,32.18,30.89,31.94,365500,25.1936714988457,25.9517397193616,24.9114120550366,25.7581903864639,453217.785288784,0.0,1.0
2005-03-16,31.15,31.49,30.92,31.24,327200,25.1210904990091,25.3952853872808,24.9356057216488,25.1936714988457,405726.017363857,0.0,1.0
2005-03-17,31.98,32.33,31.1,31.35,417200,25.7904486086135,26.0727080524226,25.0807677213221,25.2823816097571,517325.472017731,0.0,1.0
2005-03-18,32.01,32.43,31.79,32.43,836900,25.8146422752257,26.1533536077966,25.6372220534029,26.1533536077966,1037750.92888696,0.0,1.0
2005-03-21,32.8,33.13,31.5,32.02,475800,26.4517421626805,26.7178724954148,25.4033499428182,25.8227068307631,589989.116936808,0.0,1.0
2005-03-22,32.01,33.45,30.2,31.95,1523200,25.8146422752257,26.9759382726117,24.3549577229558,25.7662549420013,1888758.77031977,0.0,1.0
2005-03-23,32.08,32.54,31.8,32.01,715400,25.8710941639875,26.242063718708,25.6452866089403,25.8146422752257,887091.66510423,0.0,1.0
2005-03-24,32.4,32.55,32.0,32.25,507300,26.1291599411844,26.2501282742454,25.8065777196883,26.0081916081234,629048.926065663,0.0,1.0
2005-03-28,32.41,32.67,32.27,32.39,371100,26.1372244967218,26.3469029406943,26.0243207191982,26.121095385647,460161.751356136,0.0,1.0
2005-03-29,32.25,32.55,32.03,32.25,335100,26.0081916081234,26.2501282742454,25.8307713863005,26.0081916081234,415521.969494586,0.0,1.0
2005-03-30,33.0,33.1,32.26,32.26,401700,26.6130332734286,26.6936788288026,26.0162561636608,26.0162561636608,498105.565938452,0.0,1.0
2005-03-31,33.01,33.5,32.86,33.14,384300,26.621097828966,27.0162610502987,26.5001294959049,26.7259370509522,476529.671372036,0.0,1.0
2005-04-01,32.69,33.79,32.26,33.14,417800,26.3630320517691,27.2501331608834,26.0162561636608,26.7259370509522,518069.468382089,0.0,1.0
2005-04-04,32.16,32.5,31.86,32.5,328100,25.9356106082867,26.2098054965584,25.6936739421647,26.2098054965584,406842.011910397,0.0,1.0
2005-04-05,32.25,32.59,31.95,32.1,234900,26.0081916081234,26.2823864963951,25.7662549420013,25.8872232750623,291274.576646608,0.0,1.0
2005-04-06,31.87,32.69,31.78,32.35,440900,25.7017384977021,26.3630320517691,25.6291574978655,26.0888371634974,546713.328409916,0.0,1.0
2005-04-07,31.49,31.75,31.24,31.65,561000,25.3952853872808,25.6049638312532,25.1936714988457,25.5243182758792,695636.600675807,0.0,1.0
2005-04-08,30.68,31.49,30.49,31.24,743300,24.7420563887512,25.3952853872808,24.5888298335405,25.1936714988457,921687.496046928,0.0,1.0
2005-04-11,30.86,31.33,30.73,30.78,383600,24.8872183884244,25.2662524986823,24.7823791664382,24.8227019441252,475661.675613618,0.0,1.0
2005-04-12,31.0,31.05,30.33,30.86,263000,25.000122165948,25.0404449436351,24.4597969449421,24.8872183884244,326118.406377429,0.0,1.0
2005-04-13,30.65,31.15,30.47,30.9,329100,24.717862722139,25.1210904990091,24.5727007224657,24.919476610574,408082.005850994,0.0,1.0
2005-04-14,30.41,30.9,30.1,30.65,289800,24.5243133892413,24.919476610574,24.2743121675818,24.717862722139,359350.24398547,0.0,1.0
2005-04-15,29.66,30.5,29.37,30.41,245700,23.9194717239361,24.5968943890779,23.6855996133514,24.5243133892413,304666.511205073,0.0,1.0
2005-04-18,29.95,29.96,28.37,29.66,499200,24.1533438345208,24.1614083900582,22.8791440596112,23.9194717239361,619004.975146814,0.0,1.0
2005-04-19,29.37,30.08,28.91,30.05,491500,23.6855996133514,24.258183056507,23.3146300586309,24.2339893898948,609457.021804206,0.0,1.0
2005-04-20,29.0,29.57,28.82,29.37,630000,23.3872110584675,23.8468907240995,23.2420490587943,23.6855996133514,781196.182577111,0.0,1.0
2005-04-21,29.72,29.8,29.14,29.47,214300,23.9678590571605,24.0323755014597,23.5001148359912,23.7662451687255,265730.701470277,0.0,1.0
2005-04-22,28.78,29.6,28.6,29.6,615700,23.2097908366447,23.8710843907117,23.0646288369714,23.8710843907117,763464.269226549,0.0,1.0
2005-04-25,28.52,28.7,28.1,28.1,513700,23.0001123926722,23.1452743923454,22.6614010601013,22.6614010601013,636984.887285494,0.0,1.0
2005-04-26,27.92,28.43,27.63,28.15,483000,22.516239060428,22.9275313928356,22.2823669498434,22.7017238377883,598917.073309119,0.0,1.0
2005-04-27,27.76,28.0,27.36,27.7,477600,22.3872061718296,22.5807555047273,22.0646239503335,22.3388188386052,592221.106029885,0.0,1.0
2005-04-28,27.7,27.9,27.06,27.77,691100,22.3388188386052,22.5001099493532,21.8226872842114,22.395270727367,856959.812347683,0.0,1.0
2005-04-29,27.76,27.85,27.22,27.83,485500,22.3872061718296,22.4597871716662,21.9517201728099,22.4436580605914,602017.058160614,0.0,1.0
2005-05-02,27.67,27.8,27.25,27.52,310300,22.314625171993,22.4194643939792,21.9759138394221,22.1936568389319,384770.119767741,0.0,1.0
2005-05-03,27.87,27.87,27.38,27.57,332700,22.475916282741,22.475916282741,22.0807530614083,22.233979616619,412545.984037151,0.0,1.0
2005-05-04,27.9,28.19,27.75,27.85,538700,22.5001099493532,22.7339820599379,22.3791416162922,22.4597871716662,667984.73580046,0.0,1.0
2005-05-05,28.01,28.13,27.72,27.98,329500,22.5888200602647,22.6855947267135,22.35494794968,22.5646263936525,408578.003427234,0.0,1.0
2005-05-06,27.89,28.26,27.87,28.05,302200,22.4920453938158,22.7904339486997,22.475916282741,22.6210782824143,374726.168848894,0.0,1.0
2005-05-09,27.89,27.97,27.64,27.95,398000,22.4920453938158,22.5565618381151,22.2904315053808,22.5404327270403,493517.588358238,0.0,1.0
2005-05-10,27.66,27.99,27.55,27.8,267600,22.3065606164556,22.5726909491899,22.2178505055442,22.4194643939792,331822.378504182,0.0,1.0
2005-05-11,27.74,27.87,27.11,27.7,223100,22.3710770607548,22.475916282741,21.8630100618984,22.3388188386052,276642.648147545,0.0,1.0
2005-05-12,27.61,27.94,27.36,27.7,258300,22.2662378387686,22.5323681715029,22.0646239503335,22.3388188386052,320290.434856615,0.0,1.0
2005-05-13,27.66,28.05,27.31,27.64,499300,22.3065606164556,22.6210782824143,22.0243011726465,22.2904315053808,619128.974540874,0.0,1.0
2005-05-16,28.04,28.1,27.52,27.57,317300,22.6130137268769,22.6614010601013,22.1936568389319,22.233979616619,393450.077351931,0.0,1.0
2005-05-17,29.14,29.25,27.99,27.99,762300,23.5001148359912,23.5888249469026,22.5726909491899,22.5726909491899,945247.380918301,0.0,1.0
2005-05-18,31.53,31.53,30.25,30.5,1797400,25.4275436094304,25.4275436094304,24.3952805006429,24.5968943890779,2228765.1088319,0.0,1.0
2005-05-19,31.76,31.82,30.8,31.4,494600,25.6130283867906,25.6614157200151,24.8388310552,25.3227043874442,613301.003020062,0.0,1.0
2005-05-20,31.67,31.95,31.48,31.85,295300,25.540447386954,25.7662549420013,25.3872208317434,25.6856093866273,366170.210658763,0.0,1.0
2005-05-23,32.19,32.38,31.57,31.57,389700,25.959804274899,26.1130308301096,25.45980183158,25.45980183158,483225.638651268,0.0,1.0
2005-05-24,32.5,32.95,32.24,32.9,533200,26.2098054965584,26.5727104957416,26.000127052586,26.5323877180545,661164.769127168,0.0,1.0
2005-05-25,31.71,32.34,31.67,32.23,430900,25.5727056091036,26.08077260796,25.540447386954,25.9920624970486,534313.389003932,0.0,1.0
2005-05-26,31.9,32.07,31.62,31.71,210700,25.7662549420013,25.9035672724132,25.540093456617,25.6127882197762,260857.855172566,0.05,1.0
2005-05-27,31.99,32.15,31.92,32.01,183800,25.8389497051605,25.9681848396659,25.7824093338145,25.8551040969737,227554.218228371,0.0,1.0
2005-05-31,32.01,32.17,31.82,32.05,186300,25.8551040969737,25.984339231479,25.7016373747486,25.8874128806,230649.35177337,0.0,1.0
2005-06-01,32.09,32.73,31.81,32.04,280300,25.9197216642264,26.4366622022477,25.693560178842,25.8793356846935,347026.373065355,0.0,1.0
2005-06-02,31.9,32.3,31.74,32.0,248800,25.7662549420013,26.0893427782646,25.637019807496,25.8470269010671,308027.69039836,0.0,1.0
2005-06-03,31.1,31.89,31.03,31.85,278300,25.1200792694746,25.7581777460947,25.0635388981285,25.7258689624684,344550.266229356,0.0,1.0
2005-06-06,31.17,31.39,30.84,31.11,192400,25.1766196408207,25.3543179507655,24.9100721759034,25.1281564653812,238201.477623169,0.0,1.0
2005-06-07,30.83,31.31,30.61,31.2,345200,24.9019949799969,25.2897003835129,24.724296670052,25.2008512285404,427376.039893545,0.0,1.0
2005-06-08,31.05,31.4,30.89,31.08,308000,25.0796932899417,25.3623951466721,24.9504581554364,25.1039248776614,381320.452743951,0.0,1.0
2005-06-09,31.79,31.9,30.75,31.05,379500,25.6774057870289,25.7662549420013,24.8373774127442,25.0796932899417,469841.272130939,0.0,1.0
2005-06-10,31.86,31.89,31.44,31.83,167400,25.733946158375,25.7581777460947,25.3947039302985,25.7097145706552,207250.142173173,0.0,1.0
2005-06-13,31.83,31.92,31.52,31.73,299400,25.7097145706552,25.7824093338145,25.4593214975511,25.6289426115894,370673.193349153,0.0,1.0
2005-06-14,31.87,31.99,31.61,31.81,243100,25.7420233542815,25.8389497051605,25.5320162607104,25.693560178842,300970.785915762,0.0,1.0
2005-06-15,32.04,32.22,31.71,32.11,298200,25.8793356846935,26.024725211012,25.6127882197762,25.9358760560395,369187.529247552,0.0,1.0
2005-06-16,33.0,33.0,31.8,31.97,457000,26.6547464917255,26.6547464917255,25.6854829829355,25.8227953133474,565790.412025927,0.0,1.0
2005-06-17,33.65,34.63,33.16,34.5,683800,27.1797642256534,27.9713294244986,26.7839816262308,27.866325877713,846580.927228291,0.0,1.0
2005-06-20,33.25,33.55,32.7,33.55,236900,26.8566763893901,27.0989922665876,26.412430614528,27.0989922665876,293294.854724162,0.0,1.0
2005-06-21,35.69,36.05,34.04,34.5,984100,28.8275121905964,29.1182912432334,27.4947748660102,27.866325877713,1218368.36865364,0.0,1.0
2005-06-22,36.03,36.1,35.55,35.65,732100,29.1021368514203,29.1586772227664,28.7144314479043,28.7952034069701,906378.907317683,0.0,1.0
2005-06-23,36.14,36.31,35.8,35.86,550900,29.1909860063927,29.3282983368046,28.9163613455688,28.9648245210083,682043.627976112,0.0,1.0
2005-06-24,35.64,36.08,35.38,36.08,450300,28.7871262110635,29.1425228309532,28.5771191174923,29.1425228309532,557495.454125329,0.0,1.0
2005-06-27,35.54,35.73,35.25,35.42,185100,28.7063542519977,28.8598209742228,28.4721155707068,28.6094279011187,229163.68767177,0.0,1.0
2005-06-28,36.16,36.38,35.4,35.7,280300,29.2071403982059,29.3848387081507,28.5932735093055,28.835589386503,347026.373065355,0.0,1.0
2005-06-29,35.9,36.25,35.83,36.11,198600,28.9971333046347,29.2798351613651,28.9405929332886,29.1667544186729,245877.408814768,0.0,1.0
2005-06-30,35.84,36.28,35.5,35.97,195900,28.9486701291952,29.3040667490849,28.6740454683713,29.0536736759808,242534.664586169,0.0,1.0
2005-07-01,36.42,36.49,35.79,36.2,205900,29.417147491777,29.4736878631231,28.9082841496623,29.2394491818322,254915.198766168,0.0,1.0
2005-07-05,36.0,36.45,35.83,36.42,242800,29.0779052637005,29.4413790794968,28.9405929332886,29.417147491777,300599.369890362,0.0,1.0
2005-07-06,35.74,36.08,35.55,36.08,187200,28.8678981701293,29.1425228309532,28.7144314479043,29.1425228309532,231763.599849571,0.0,1.0
2005-07-07,35.82,35.86,35.13,35.14,232700,28.932515737382,28.9648245210083,28.3751892198278,28.3832664157343,288095.030368563,0.0,1.0
2005-07-08,36.14,36.29,35.65,35.87,362600,29.1909860063927,29.3121439449914,28.7952034069701,28.9729017169149,448918.169366742,0.0,1.0
2005-07-11,36.51,36.53,35.9,35.98,230300,29.4898422549363,29.5059966467494,28.9971333046347,29.0617508718873,285123.702165363,0.0,1.0
2005-07-12,36.44,36.5,36.04,36.32,278800,29.4333018835902,29.4817650590297,29.1102140473268,29.3363755327112,345169.292938356,0.0,1.0
2005-07-13,36.27,36.55,36.0,36.45,134500,29.2959895531783,29.5221510385626,29.0779052637005,29.4413790794968,166518.184720978,0.0,1.0
2005-07-14,36.33,36.88,36.01,36.61,225300,29.3444527286178,29.7886985034799,29.0859824596071,29.5706142140021,278933.435075364,0.0,1.0
2005-07-15,36.36,36.47,35.76,36.16,115000,29.3686843163375,29.4575334713099,28.8840525619425,29.2071403982059,142376.143069982,0.0,1.0
2005-07-18,36.05,36.31,36.0,36.21,147300,29.1182912432334,29.3282983368046,29.0779052637005,29.2475263777388,182365.268471377,0.0,1.0
2005-07-19,36.76,36.76,35.85,36.0,159500,29.6917721526009,29.6917721526009,28.9567473251018,29.0779052637005,197469.520170974,0.0,1.0
2005-07-20,37.43,37.49,36.42,36.52,215000,30.232944278342,30.2814074537815,29.417147491777,29.4979194508429,266181.484869965,0.0,1.0
2005-07-21,36.91,37.42,36.25,37.4,249100,29.8129300911996,30.2248670824354,29.2798351613651,30.2087126906222,308399.106423761,0.0,1.0
2005-07-22,36.75,37.21,36.38,37.0,170300,29.6836949566943,30.0552459683971,29.3848387081507,29.8856248543589,210840.497085373,0.0,1.0
2005-07-25,36.38,37.1,36.31,36.52,261000,29.3848387081507,29.9663968134247,29.3282983368046,29.4979194508429,323131.942097958,0.0,1.0
2005-07-26,36.6,36.83,36.13,36.45,83700,29.5625370180955,29.7483125239469,29.1829088104861,29.4413790794968,103625.071086587,0.0,1.0
2005-07-27,36.31,36.52,35.81,36.4,168000,29.3282983368046,29.4979194508429,28.9244385414754,29.4009930999639,207992.974223973,0.0,1.0
2005-07-28,37.01,37.14,36.07,36.3,113900,29.8937020502654,29.998705597051,29.1344456350466,29.320221140898,141014.284310182,0.0,1.0
2005-07-29,36.68,37.11,36.48,36.85,103800,29.6271545853482,29.9744740093313,29.4656106672165,29.7644669157601,128509.944788383,0.0,1.0
2005-08-01,37.51,37.72,36.67,36.67,239000,30.2975618455946,30.4671829596329,29.6190773894416,29.6190773894416,295894.766901962,0.0,1.0
2005-08-02,37.77,37.88,37.24,37.48,183000,30.5075689391658,30.5964180941382,30.0794775561169,30.2733302578749,226563.775493971,0.0,1.0
2005-08-03,37.57,37.67,37.05,37.67,150000,30.3460250210341,30.4267969801,29.9260108338918,30.4267969801,185708.012699976,0.0,1.0
2005-08-04,37.05,37.45,36.74,37.45,185300,29.9260108338918,30.2490986701551,29.6756177607877,30.2490986701551,229411.29835537,0.0,1.0
2005-08-05,35.9,36.92,35.59,36.9,218100,28.9971333046347,29.8210072871062,28.7467402315306,29.804852895293,270019.450465765,0.0,1.0
2005-08-08,34.99,35.94,34.72,35.8,373600,28.2621084771356,29.029442088261,28.0440241876578,28.9163613455688,462536.75696474,0.0,1.0
2005-08-09,34.19,35.3,33.7,35.3,513700,27.6159328046089,28.5125015502397,27.2201502051863,28.5125015502397,635988.040826519,0.0,1.0
2005-08-10,34.45,34.6,34.14,34.42,479900,27.8259398981801,27.9470978367788,27.575546825076,27.8017083104603,594141.835298123,0.0,1.0
2005-08-11,34.78,34.86,34.3,34.33,308900,28.0924873630973,28.15710493035,27.7047819595813,27.7290135473011,382434.700820151,0.0,1.0
2005-08-12,34.3,34.73,34.22,34.58,241600,27.7047819595813,28.0521013835644,27.6401643923287,27.9309434449657,299113.705788762,0.0,1.0
2005-08-15,34.42,34.9,34.3,34.6,395800,27.8017083104603,28.1894137139763,27.7047819595813,27.9470978367788,490021.542844338,0.0,1.0
2005-08-16,34.23,34.63,34.08,34.42,236500,27.6482415882352,27.9713294244986,27.5270836496365,27.8017083104603,292799.633356963,0.0,1.0
2005-08-17,34.75,35.0,34.15,34.2,280400,28.0682557753776,28.2701856730422,27.5836240209826,27.6240100005155,347150.178407155,0.0,1.0
2005-08-18,34.37,34.68,34.2,34.65,117100,27.7613223309274,28.0117154040315,27.6240100005155,27.9874838163117,144976.055247781,0.0,1.0
2005-08-19,34.37,34.61,34.26,34.33,67500,27.7613223309274,27.9551750326854,27.672473175955,27.7290135473011,83568.6057149893,0.0,1.0
2005-08-22,34.25,34.69,34.1,34.47,123200,27.6643959800484,28.0197925999381,27.5432380414497,27.8420942899932,152528.18109758,0.0,1.0
2005-08-23,34.08,34.26,33.68,34.2,214300,27.5270836496365,27.672473175955,27.2039958133732,27.6240100005155,265314.847477366,0.0,1.0
2005-08-24,34.11,34.92,34.0,34.18,153800,27.5513152373562,28.2055681057895,27.4624660823838,27.6078556087023,190412.615688376,0.0,1.0
2005-08-25,34.52,34.74,34.16,34.16,265900,27.8824802695262,28.060178579471,27.5917012168892,27.5917012168892,329198.403846157,0.0,1.0
2005-08-26,34.42,34.8,34.34,34.61,226100,27.8017083104603,28.1086417549105,27.7370907432077,27.9551750326854,279923.877809764,0.0,1.0
2005-08-29,34.68,34.69,34.07,34.27,96000,28.0521013835644,28.0601902247938,27.5586820685709,27.720458893159,118682.01795216,0.05,1.0
2005-08-30,34.59,34.75,34.4,34.48,164700,27.9793018124998,28.1087232721702,27.8256138291412,27.8903245589764,203613.837049174,0.0,1.0
2005-08-31,35.0,35.08,34.35,34.51,121200,28.3109443029053,28.3756550327405,27.7851696229942,27.9145910826646,149836.047664602,0.0,1.0
2005-09-01,35.31,35.75,35.0,35.0,135000,28.5616983810167,28.9176073951104,28.3109443029053,28.3109443029053,166896.587745225,0.0,1.0
2005-09-02,35.05,35.24,34.86,35.24,148900,28.3513885090523,28.5050764924109,28.1977005256936,28.5050764924109,184080.754927881,0.0,1.0
2005-09-06,35.5,35.5,35.03,35.03,142400,28.7153863643753,28.7153863643753,28.3352108265935,28.3352108265935,176044.993295704,0.0,1.0
2005-09-07,34.55,35.4,34.45,35.4,266000,27.9469464475822,28.6344979520813,27.8660580352882,28.6344979520813,328848.091409109,0.0,1.0
2005-09-08,33.85,34.36,33.67,34.35,314500,27.3807275615241,27.7932584642236,27.2351284193949,27.7851696229942,388807.235895357,0.0,1.0
2005-09-09,34.68,34.69,33.79,33.95,181900,28.0521013835644,28.0601902247938,27.3321945141477,27.4616159738181,224877.698598936,0.0,1.0
2005-09-12,34.88,35.04,34.35,34.52,209300,28.2138782081524,28.3432996678229,27.7851696229942,27.922679923894,258751.524556116,0.0,1.0
2005-09-13,34.23,34.71,34.09,34.63,154500,27.6881035282413,28.0763679072526,27.5748597510297,28.0116571774174,191003.872641758,0.0,1.0
2005-09-14,34.11,34.78,34.02,34.41,103700,27.5910374334885,28.1329897958584,27.5182378624239,27.8337026703706,128201.304808739,0.0,1.0
2005-09-15,33.93,34.43,33.78,34.26,122100,27.4454382913593,27.8498803528294,27.3241056729183,27.7123700519296,150948.691582903,0.0,1.0
2005-09-16,32.55,34.3,32.33,34.18,800600,26.3291782017019,27.7447254168472,26.1512236946551,27.6476593220943,989758.578880199,0.0,1.0
2005-09-19,32.0,32.72,31.64,32.65,525500,25.8842919340848,26.4666885026017,25.5930936498264,26.4100666139959,649660.421186042,0.0,1.0
2005-09-20,37.75,38.3,35.45,35.45,1965200,30.5353756409907,30.9802619086078,28.6749421582283,28.6749421582283,2429519.80916234,0.0,1.0
2005-09-21,37.8,39.29,37.01,37.4,584500,30.5758198471377,31.7810571903185,29.936801390015,30.2522661979616,722600.411385806,0.0,1.0
2005-09-22,36.08,37.75,35.73,37.75,763800,29.1845391556806,30.5353756409907,28.9014297126516,30.5353756409907,944263.805331873,0.0,1.0
2005-09-23,35.61,36.08,34.95,36.08,505200,28.8043636178988,29.1845391556806,28.2705000967583,29.1845391556806,624564.11947324,0.0,1.0
2005-09-26,35.6,36.83,35.3,35.79,299300,28.7962747766694,29.7912022478857,28.5536095397873,28.949962760028,370015.916386264,0.0,1.0
2005-09-27,35.18,35.7,34.87,35.7,259000,28.4565434450345,28.8771631889634,28.205789366923,28.8771631889634,320194.194266764,0.0,1.0
2005-09-28,34.94,35.05,34.03,34.05,1285400,28.2624112555288,28.3513885090523,27.5263267036533,27.5425043861121,1589102.76953861,0.0,1.0
2005-09-29,35.5,35.52,34.6,35.02,420600,28.7153863643753,28.7315640468341,27.9873906537292,28.3271219853641,519975.591152901,0.0,1.0
2005-09-30,35.24,35.49,34.94,35.4,201700,28.5050764924109,28.7072975231459,28.2624112555288,28.6344979520813,249355.864801569,0.0,1.0
2005-10-03,35.04,35.66,34.84,35.42,234100,28.3432996678229,28.8448078240458,28.1815228432348,28.6506756345401,289411.045860423,0.0,1.0
2005-10-04,34.51,35.5,34.36,35.2,331200,27.9145910826646,28.7153863643753,27.7932584642236,28.4727211274933,409452.961934951,0.0,1.0
2005-10-05,34.33,35.08,34.25,34.58,337800,27.7689919405354,28.3756550327405,27.7042812107001,27.9712129712704,417612.350669162,0.0,1.0
2005-10-06,34.27,34.68,33.92,34.27,340100,27.720458893159,28.0521013835644,27.4373494501299,27.720458893159,420455.774015932,0.0,1.0
2005-10-07,33.92,34.27,33.47,34.27,506400,27.4373494501299,27.720458893159,27.0733515948068,27.720458893159,626047.644697643,0.0,1.0
2005-10-10,33.53,34.87,33.22,34.87,555500,27.1218846421832,28.205789366923,26.8711305640718,28.205789366923,686748.551796093,0.0,1.0
2005-10-11,33.93,34.48,33.48,33.76,465800,27.4454382913593,27.8903245589764,27.0814404360362,27.3079279904595,575855.041272042,0.0,1.0
2005-10-12,33.15,34.31,32.93,34.0,276400,26.814508675466,27.7528142580766,26.6365541684191,27.5020601799651,341705.310020593,0.0,1.0
2005-10-13,33.53,33.87,32.96,33.0,322200,27.1218846421832,27.3969052439829,26.6608206921074,26.693176057025,398326.522751937,0.0,1.0
2005-10-14,33.65,33.86,33.21,33.83,179900,27.2189507369361,27.3888164027535,26.8630417228424,27.3645498790653,222405.156558266,0.0,1.0
2005-10-17,33.28,33.9,32.97,33.9,275300,26.9196636114482,27.4211717676711,26.6689095333368,27.4211717676711,340345.411898225,0.0,1.0
2005-10-18,33.15,33.52,33.0,33.2,260200,26.814508675466,27.1137958009538,26.693176057025,26.854952881613,321677.719491166,0.0,1.0
2005-10-19,33.94,33.96,32.59,33.1,208300,27.4535271325887,27.4697048150475,26.3615335666195,26.774064469319,257515.25353578,0.0,1.0
2005-10-20,32.87,34.05,32.52,33.9,228900,26.5880211210427,27.5425043861121,26.3049116780137,27.4211717676711,282982.436554682,0.0,1.0
2005-10-21,33.41,33.62,32.86,32.86,168600,27.0248185474304,27.1946842132479,26.5799322798133,26.5799322798133,208435.294028481,0.0,1.0
2005-10-24,34.45,34.45,33.61,33.61,205000,27.8660580352882,27.8660580352882,27.1865953720185,27.1865953720185,253435.559168675,0.0,1.0
2005-10-25,34.09,34.43,33.97,34.37,204800,27.5748597510297,27.8498803528294,27.4777936562769,27.801347305453,253188.304964608,0.0,1.0
2005-10-26,33.94,34.4,33.56,33.9,212000,27.4535271325887,27.8256138291412,27.1461511658714,27.4211717676711,262089.45631102,0.0,1.0
2005-10-27,33.34,33.9,33.24,33.85,266900,26.9681966588246,27.4211717676711,26.8873082465306,27.3807275615241,329960.735327411,0.0,1.0
2005-10-28,33.93,34.05,33.34,33.39,225600,27.4454382913593,27.5425043861121,26.9681966588246,27.0086408649716,278902.742187576,0.0,1.0
2005-10-31,35.07,35.25,34.03,34.03,255600,28.3675661915111,28.5131653336403,27.5263267036533,27.5263267036533,315990.872797625,0.0,1.0
2005-11-01,35.08,35.35,34.62,34.87,207800,28.3756550327405,28.5940537459343,28.003568336188,28.205789366923,256897.118025612,0.0,1.0
2005-11-02,35.83,35.98,35.0,35.0,194100,28.9823181249456,29.1036507433866,28.3109443029053,28.3109443029053,239960.205047023,0.0,1.0
2005-11-03,35.83,36.33,35.65,36.0,222700,28.9823181249456,29.3867601864157,28.8367189828164,29.1198284258454,275317.556228604,0.0,1.0
2005-11-04,35.33,35.95,35.0,35.95,179300,28.5778760634755,29.0793842196984,28.3109443029053,29.0793842196984,221663.393946065,0.0,1.0
2005-11-07,36.0,36.22,35.22,35.45,84000,29.1198284258454,29.2977829328922,28.4888988099521,28.6749421582283,103846.76570814,0.0,1.0
2005-11-08,35.62,35.78,35.48,35.78,120000,28.8124524591282,28.9418739187986,28.6992086819165,28.9418739187986,148352.5224402,0.0,1.0
2005-11-09,36.04,36.5,35.61,35.77,134600,29.152183790763,29.5242704873155,28.8043636178988,28.9337850775692,166402.079337091,0.0,1.0
2005-11-10,36.92,36.95,35.59,36.14,123500,29.8640018189504,29.8882683426386,28.78818593544,29.233072203057,152679.471011372,0.0,1.0
2005-11-11,36.3,36.76,35.8,36.76,351500,29.3624936627275,29.7345803592799,28.9580516012574,29.7345803592799,434549.263647751,0.0,1.0
2005-11-14,36.71,36.81,36.22,36.38,244000,29.6941361531329,29.7750245654269,29.2977829328922,29.4272043925627,301650.12896174,0.0,1.0
2005-11-15,36.25,36.77,36.06,36.6,138800,29.3220494565804,29.7426692005093,29.1683614732218,29.6051588996095,171594.417622498,0.0,1.0
2005-11-16,36.11,36.34,35.75,36.33,98500,29.2088056793688,29.3948490276451,28.9176073951104,29.3867601864157,121772.695502997,0.0,1.0
2005-11-17,37.05,37.06,35.97,36.25,110700,29.9691567549326,29.977245596162,29.0955619021572,29.3220494565804,136855.201951084,0.0,1.0
2005-11-18,37.61,38.2,37.04,37.5,201800,30.4221318637791,30.8993734963137,29.9610679137032,30.3331546102556,249479.491903602,0.0,1.0
2005-11-21,37.42,37.81,36.6,37.81,140700,30.2684438804204,30.5839086883671,29.6051588996095,30.5839086883671,173943.332561134,0.0,1.0
2005-11-22,37.55,37.64,37.09,37.22,176700,30.3735988164026,30.4463983874673,30.0015121198502,30.1066670558324,218449.089293195,0.0,1.0
2005-11-23,37.89,38.0,37.25,37.48,127200,30.6486194182023,30.7375966717257,30.1309335795206,30.3169769277968,157253.673786612,0.0,1.0
2005-11-25,37.71,38.02,37.58,37.89,40100,30.5030202760731,30.7537743541845,30.3978653400908,30.6486194182023,49574.4679154334,0.0,1.0
2005-11-28,37.91,38.5,37.42,37.8,305900,30.7052413068081,31.1831123796389,30.3083653310672,30.6161467000091,377677.181694343,0.05,1.0
2005-11-29,38.3,38.5,37.85,38.01,200300,31.021122185459,31.1831123796389,30.6566442485541,30.7862364038981,247298.919559911,0.0,1.0
2005-11-30,38.72,38.91,38.45,38.5,285700,31.3613015932369,31.5151922777078,31.1426148310939,31.1831123796389,352737.400490597,0.0,1.0
2005-12-01,39.39,39.93,38.72,38.97,621200,31.9039687437397,32.3413422680255,31.3613015932369,31.5637893359618,766960.004146863,0.0,1.0
2005-12-02,38.53,39.3,38.35,39.3,251900,31.2074109087659,31.8310731563587,31.061619734004,31.8310731563587,311006.479466509,0.0,1.0
2005-12-05,38.87,39.05,38.5,38.65,154800,31.4827942388718,31.6285854136338,31.1831123796389,31.3046050252739,191122.679719792,0.0,1.0
2005-12-06,38.74,39.28,38.65,38.84,101800,31.3775006126549,31.8148741369407,31.3046050252739,31.4584957097448,125686.620125806,0.0,1.0
2005-12-07,38.37,39.25,38.16,39.1,163200,31.077818753422,31.7905756078137,30.907729049533,31.6690829621788,201493.677844121,0.0,1.0
2005-12-08,38.6,39.14,38.06,38.27,161000,31.2641074767289,31.7014810010147,30.8267339524431,30.996823656332,198777.464049654,0.0,1.0
2005-12-09,38.94,39.28,38.26,38.6,197600,31.5394908068348,31.8148741369407,30.988724146623,31.2641074767289,243965.38444852,0.0,1.0
2005-12-12,38.4,39.48,38.11,39.19,185300,31.102117282549,31.9768643311206,30.867231500988,31.7419785495597,228779.280052179,0.0,1.0
2005-12-13,38.16,39.15,38.09,38.47,349000,30.907729049533,31.7095805107237,30.8510324815701,31.1588138505119,430890.279213226,0.0,1.0
2005-12-14,39.27,39.67,38.46,38.46,318200,31.8067746272317,32.1307550155916,31.1507143408029,31.1507143408029,392863.286090683,0.0,1.0
2005-12-15,39.5,39.65,39.01,39.5,327200,31.9930633505386,32.1145559961736,31.5961873747978,31.9930633505386,403975.069795322,0.0,1.0
2005-12-16,40.5,40.56,39.41,39.5,505400,32.8030143214384,32.8516113796923,31.9201677631577,31.9930633505386,623988.387147174,0.0,1.0
2005-12-19,40.37,40.98,40.17,40.8,261900,32.6977206952214,33.1917907874702,32.5357305010414,33.0459996127083,323352.905804996,0.0,1.0
2005-12-20,41.03,41.94,40.17,41.25,595200,33.2322883360152,33.9693437195339,32.5357305010414,33.4104775496131,734859.295666796,0.0,1.0
2005-12-21,42.04,42.16,41.01,41.05,295500,34.0503388166239,34.1475329331319,33.2160893165972,33.2484873554332,364836.898302316,0.0,1.0
2005-12-22,41.76,42.3,41.05,42.2,257700,33.823552544772,34.2609260690578,33.2484873554332,34.1799309719679,318167.406742831,0.0,1.0
2005-12-23,41.63,41.74,40.79,41.56,197500,33.718258918555,33.807353525354,33.0379001029993,33.661562350592,243841.920185135,0.0,1.0
2005-12-27,41.2,42.28,41.05,41.66,267200,33.3699800010682,34.2447270496398,33.2484873554332,33.742557447682,329896.511764394,0.0,1.0
2005-12-28,41.28,41.42,40.94,41.03,145200,33.4347760787401,33.5481692146661,33.1593927486342,33.2322883360152,179270.110434843,0.0,1.0
2005-12-29,40.93,41.68,40.88,41.3,136100,33.1512932389252,33.7587564671,33.1107956903803,33.4509750981581,168034.86246682,0.0,1.0
2005-12-30,41.16,41.31,40.36,40.8,201800,33.3375819622322,33.4590746078671,32.6896211855124,33.0459996127083,249150.883510684,0.0,1.0
2006-01-03,40.84,41.19,39.75,41.1,320600,33.0783976515443,33.3618804913592,32.1955510932636,33.2889849039782,395826.428411919,0.0,1.0
2006-01-04,41.79,41.85,40.95,41.0,288800,33.847851073899,33.896448132153,33.1674922583432,33.2079898068882,356564.792655528,0.0,1.0
2006-01-05,39.8,40.6,39.72,40.5,1590200,32.2360486418086,32.8840094185283,32.1712525641366,32.8030143214384,1963328.71634633,0.0,1.0
2006-01-06,40.38,41.0,39.95,40.05,787500,32.7058202049304,33.2079898068882,32.3575412874435,32.4385363845335,972281.074155916,0.0,1.0
2006-01-09,40.3,40.78,40.16,40.48,333700,32.6410241272584,33.0298005932903,32.5276309913325,32.7868153020204,412000.246915339,0.0,1.0
2006-01-10,40.91,41.03,39.91,40.1,513000,33.1350942195072,33.2322883360152,32.3251432486075,32.4790339330785,633371.671164426,0.0,1.0
2006-01-11,40.89,41.1,40.65,40.91,369100,33.1188952000892,33.2889849039782,32.9245069670733,33.1350942195072,455706.596153586,0.0,1.0
2006-01-12,40.6,40.98,40.5,40.82,186800,32.8840094185283,33.1917907874702,32.8030143214384,33.0621986321263,230631.244002953,0.0,1.0
2006-01-13,40.48,40.82,40.12,40.45,224600,32.7868153020204,33.0621986321263,32.4952329524965,32.7625167728934,277300.735562436,0.0,1.0
2006-01-17,39.97,40.23,39.52,40.23,199100,32.3737403068615,32.5843275592954,32.0092623699566,32.5843275592954,245817.348399293,0.0,1.0
2006-01-18,39.66,39.99,39.37,39.72,214600,32.1226555058826,32.3899393262795,31.8877697243217,32.1712525641366,264954.309223949,0.0,1.0
2006-01-19,39.85,39.89,39.47,39.68,142800,32.2765461903535,32.3089442291895,31.9687648214116,32.1388545253006,176306.968113606,0.0,1.0
2006-01-20,38.79,40.0,38.69,40.0,247300,31.4179981611998,32.3980388359885,31.3370030641099,32.3980388359885,305327.123350804,0.0,1.0
2006-01-23,38.47,38.92,38.23,38.77,311400,31.1588138505119,31.5232917874168,30.964425617496,31.4017991417819,384467.716180511,0.0,1.0
2006-01-24,39.89,40.0,38.74,38.75,284300,32.3089442291895,32.3980388359885,31.3775006126549,31.3856001223639,351008.900803209,0.0,1.0
2006-01-25,39.37,39.92,39.01,39.86,216500,31.8877697243217,32.3332427583165,31.5961873747978,32.2846457000625,267300.130228261,0.0,1.0
2006-01-26,39.77,39.99,39.35,39.45,230200,32.2117501126816,32.3899393262795,31.8715707049037,31.9525658019937,284214.73431199,0.0,1.0
2006-01-27,40.13,40.25,39.61,39.8,291900,32.5033324622055,32.6005265787134,32.0821579573376,32.2360486418086,360392.184820459,0.0,1.0
2006-01-30,39.67,40.27,39.35,39.8,207000,32.1307550155916,32.6167255981314,31.8715707049037,32.2360486418086,255571.025206698,0.0,1.0
2006-01-31,39.88,40.01,39.49,39.62,184000,32.3008447194805,32.4061383456975,31.9849638408296,32.0902574670466,227174.244628176,0.0,1.0
2006-02-01,40.02,40.14,39.52,39.68,153500,32.4142378554065,32.5114319719145,32.0092623699566,32.1388545253006,189517.644295788,0.0,1.0
2006-02-02,39.68,39.99,39.4,39.99,168600,32.1388545253006,32.3899393262795,31.9120682534487,32.3899393262795,208160.748066905,0.0,1.0
2006-02-03,39.45,39.74,39.18,39.58,200400,31.9525658019937,32.1874515835546,31.7338790398507,32.0578594282106,247422.383823296,0.0,1.0
2006-02-06,38.88,39.33,38.2,39.33,172200,31.4908937485808,31.8553716854857,30.940127088369,31.8553716854857,212605.461548761,0.0,1.0
2006-02-07,38.48,38.84,38.29,38.75,155300,31.1669133602209,31.4584957097448,31.01302267575,31.3856001223639,191740.001036716,0.0,1.0
2006-02-08,38.15,38.4,38.01,38.4,374800,30.899629539824,31.102117282549,30.7862364038981,31.102117282549,462744.059166524,0.0,1.0
2006-02-09,38.08,38.76,38.05,38.15,289400,30.842932971861,31.3936996320729,30.8186344427341,30.899629539824,357305.578235838,0.0,1.0
2006-02-10,38.15,38.38,37.4,38.05,231000,30.899629539824,31.085918263131,30.2921663116492,30.8186344427341,285202.448419069,0.0,1.0
2006-02-13,37.8,38.38,37.53,38.1,126600,30.6161467000091,31.085918263131,30.3974599378662,30.859131991279,156305.757445256,0.0,1.0
2006-02-14,38.14,38.3,37.61,37.65,142000,30.891530030115,31.021122185459,30.4622560155382,30.4946540543742,175319.254006527,0.0,1.0
2006-02-15,38.14,38.41,37.9,38.11,129000,30.891530030115,31.110216792258,30.6971417970991,30.867231500988,159268.899766493,0.0,1.0
2006-02-16,38.58,38.73,38.08,38.15,212600,31.2479084573109,31.3694011029459,30.842932971861,30.899629539824,262485.023956251,0.0,1.0
2006-02-17,39.0,39.11,38.44,38.65,191100,31.5880878650888,31.6771824718878,31.1345153213849,31.3046050252739,235940.207328502,0.0,1.0
2006-02-21,38.79,39.47,38.22,39.05,274500,31.4179981611998,31.9687648214116,30.956326107787,31.6285854136338,338909.402991491,0.0,1.0
2006-02-22,39.28,39.47,38.79,38.79,281600,31.8148741369407,31.9687648214116,31.4179981611998,31.4179981611998,347675.365691817,0.0,1.0
2006-02-23,39.68,39.95,39.16,39.25,257000,32.1388545253006,32.3575412874435,31.7176800204327,31.7905756078137,317303.156899137,0.0,1.0
2006-02-24,39.81,40.17,39.2,39.43,225800,32.2846457000625,32.5765942670563,31.7899550726564,31.9764777682358,278432.604883212,0.05,1.0
2006-02-27,39.98,40.6,39.7,39.82,280100,32.4225103011429,32.9253106109656,32.1954391934811,32.292755382479,345389.604197466,0.0,1.0
2006-02-28,39.15,39.95,39.1,39.95,266800,31.7494066605739,32.3981812538935,31.7088582484915,32.3981812538935,328989.455194159,0.0,1.0
2006-03-01,40.09,40.19,39.22,39.3,128000,32.5117168077244,32.5928136318893,31.8061744374894,31.8710518968213,157836.020482954,0.0,1.0
2006-03-02,39.86,40.13,39.49,40.1,128600,32.325194112145,32.5441555373903,32.0251358627347,32.5198264901409,158575.876828968,0.0,1.0
2006-03-03,39.72,40.08,39.4,39.7,134800,32.2116585583141,32.5036071253079,31.9521487209863,32.1954391934811,166221.059071111,0.0,1.0
2006-03-06,39.62,39.91,38.77,38.77,163100,32.1305617341491,32.3657425242275,31.4412387287472,31.4412387287472,201117.616724765,0.0,1.0
2006-03-07,39.43,39.5,39.13,39.5,101800,31.9764777682358,32.0332455451512,31.7331872957409,32.0332455451512,125528.96004035,0.0,1.0
2006-03-08,39.16,39.55,38.86,39.4,124000,31.7575163429904,32.0737939572337,31.5142258704956,31.9521487209863,152903.644842862,0.0,1.0
2006-03-09,39.11,39.39,38.75,39.11,80900,31.716967930908,31.9440390385698,31.4250193639142,31.716967930908,99757.2973208672,0.0,1.0
2006-03-10,39.97,40.06,39.1,39.1,119400,32.4144006187264,32.4873877604749,31.7088582484915,31.7088582484915,147231.412856756,0.0,1.0
2006-03-13,39.91,40.47,39.75,40.0,140000,32.3657425242275,32.8198847395511,32.2359876055636,32.4387296659759,172633.147403231,0.0,1.0
2006-03-14,40.51,40.58,39.76,40.04,166900,32.8523234692171,32.9090912461326,32.2440972879801,32.4711683956419,205803.373582853,0.0,1.0
2006-03-15,40.66,40.66,40.0,40.51,183400,32.9739687054645,32.9739687054645,32.4387296659759,32.8523234692171,226149.423098233,0.0,1.0
2006-03-16,40.6,41.0,40.4,40.82,173600,32.9253106109656,33.2496979076253,32.7631169626357,33.1037236241284,214065.102780007,0.0,1.0
2006-03-17,41.0,41.15,40.38,40.78,398900,33.2496979076253,33.3713431438727,32.7468975978027,33.0712848944625,491881.160708208,0.0,1.0
2006-03-20,40.74,41.7,40.4,41.15,352200,33.0388461647965,33.8173756767799,32.7631169626357,33.3713431438727,434295.675110129,0.0,1.0
2006-03-21,43.31,43.78,41.4,41.7,1162900,35.1230345458354,35.5041896194106,33.5740852042851,33.8173756767799,1433964.90796584,0.0,1.0
2006-03-22,43.2,43.64,42.6,43.34,339500,35.033828039254,35.3906540655797,34.5472470942644,35.1473635930849,418635.382452836,0.0,1.0
2006-03-23,43.53,43.7,42.7,43.0,310100,35.3014475589983,35.4393121600787,34.6283439184293,34.8716343909241,382382.421498158,0.0,1.0
2006-03-24,43.69,43.75,43.15,43.15,384100,35.4312024776622,35.4798605721612,34.9932796271715,34.9932796271715,473631.370839866,0.0,1.0
2006-03-27,43.76,44.12,43.07,43.53,448800,35.4879702545777,35.7799188215714,34.9284021678396,35.3014475589983,553412.546818359,0.0,1.0
2006-03-28,43.57,44.04,42.93,43.61,211000,35.3338862886643,35.7150413622395,34.8148666140087,35.3663250183302,260182.81501487,0.0,1.0
2006-03-29,44.17,44.46,43.61,43.65,288200,35.8204672336539,36.0556480237322,35.3663250183302,35.3987637479962,355377.664868652,0.0,1.0
2006-03-30,43.84,44.55,43.42,44.12,153300,35.5528477139096,36.1286351654807,35.2122410524169,35.7799188215714,189033.296406539,0.0,1.0
2006-03-31,44.35,44.35,43.61,43.77,153400,35.9664415171508,35.9664415171508,35.3663250183302,35.4960799369942,189156.605797541,0.0,1.0
2006-04-03,43.51,44.61,43.24,44.2,294600,35.2852281941653,36.1772932599796,35.06626676892,35.8447962809034,363269.4658928,0.0,1.0
2006-04-04,43.8,43.99,43.33,43.4,184500,35.5204089842436,35.674492950157,35.1392539106684,35.1960216875839,227505.826399259,0.0,1.0
2006-04-05,44.07,44.31,43.0,43.5,192900,35.739370409489,35.9340027874848,34.8716343909241,35.2771185117488,237863.815243452,0.0,1.0
2006-04-06,43.59,43.9,43.14,43.5,239700,35.3501056534973,35.6015058084086,34.985169944755,35.2771185117488,295572.610232532,0.0,1.0
2006-04-07,43.37,44.49,43.25,43.8,213300,35.1716926403344,36.0799770709817,35.0743764513365,35.5204089842436,263018.931007923,0.0,1.0
2006-04-10,43.64,43.85,43.26,43.45,142600,35.3906540655797,35.5609573963261,35.082486133753,35.2365700996663,175839.191569292,0.0,1.0
2006-04-11,42.83,43.74,42.63,43.7,194700,34.7337697898437,35.4717508897447,34.5715761415138,35.4393121600787,240083.384281494,0.0,1.0
2006-04-12,43.29,43.34,42.79,42.85,106300,35.1068151810024,35.1473635930849,34.7013310601777,34.7499891546767,131077.882635454,0.0,1.0
2006-04-13,43.2,43.5,42.81,43.1,87200,35.033828039254,35.2771185117488,34.7175504250107,34.9527312150891,107525.788954013,0.0,1.0
2006-04-17,42.7,43.62,42.46,43.2,193100,34.6283439184293,35.3744347007467,34.4337115404334,35.033828039254,238110.434025457,0.0,1.0
2006-04-18,43.94,44.04,42.69,42.69,232800,35.6339445380745,35.7150413622395,34.6202342360128,34.6202342360128,287064.262253374,0.0,1.0
2006-04-19,44.13,44.38,43.4,43.86,167200,35.7880285039879,35.9907705644003,35.1960216875839,35.5690670787426,206173.30175586,0.0,1.0
2006-04-20,44.96,45.01,44.06,44.15,218600,36.4611321445569,36.5016805566394,35.7312607270725,35.8042478688209,269554.328731046,0.0,1.0
2006-04-21,45.19,45.93,45.07,45.37,312000,36.6476548401363,37.2477713389569,36.5503386511384,36.7936291236332,384725.299927202,0.0,1.0
2006-04-24,44.5,45.09,44.47,45.05,212000,36.0880867533982,36.5665580159714,36.0637577061487,36.5341192863054,261415.908924894,0.0,1.0
2006-04-25,44.35,44.54,44.02,44.5,168100,35.9664415171508,36.1205254830642,35.6988219974065,36.0880867533982,207283.08627488,0.0,1.0
2006-04-26,44.93,45.29,44.33,44.4,159100,36.4368030973075,36.7287516643012,35.9502221523178,36.0069899292333,196185.241084672,0.0,1.0
2006-04-27,45.27,45.55,44.41,44.8,174300,36.7125322994683,36.9396034071301,36.0150996116498,36.331377225893,214928.268517023,0.0,1.0
2006-04-28,44.14,45.14,44.02,45.11,150500,35.7961381864044,36.6071064280538,35.6988219974065,36.5827773808043,185580.633458474,0.0,1.0
2006-05-01,43.33,44.66,43.04,44.24,322300,35.1392539106684,36.2178416720621,34.9040731205901,35.8772350105694,397426.16720044,0.0,1.0
2006-05-02,44.18,44.43,43.05,43.41,187600,35.8285769160704,36.0313189764828,34.9121828030066,35.2041313700004,231328.41752033,0.0,1.0
2006-05-03,44.15,44.6,44.0,44.33,222000,35.8042478688209,36.1691835775632,35.6826026325735,35.9502221523178,273746.848025124,0.0,1.0
2006-05-04,44.0,44.41,43.99,44.3,126300,35.6826026325735,36.0150996116498,35.674492950157,35.9258931050683,155739.760835915,0.0,1.0
2006-05-05,44.66,44.89,44.13,44.2,220200,36.2178416720621,36.4043643676415,35.7880285039879,35.8447962809034,271527.278987083,0.0,1.0
2006-05-08,44.28,44.42,44.07,44.41,147300,35.9096737402353,36.0232092940663,35.739370409489,36.0150996116498,181634.7329464,0.0,1.0
2006-05-09,44.37,44.54,44.05,44.2,114300,35.9826608819838,36.1205254830642,35.723151044656,35.8447962809034,140942.633915638,0.0,1.0
2006-05-10,44.8,45.11,44.08,44.27,209800,36.331377225893,36.5827773808043,35.7474800919055,35.9015640578189,258703.102322843,0.0,1.0
2006-05-11,43.47,44.72,43.46,44.68,267000,35.2527894644993,36.2664997665611,35.2446797820828,36.2340610368951,329236.073976163,0.0,1.0
2006-05-12,42.1,43.33,41.8,43.27,351100,34.1417629734397,35.1392539106684,33.8984725009448,35.0905958161695,432939.271809104,0.0,1.0
2006-05-15,42.59,42.79,41.73,42.05,203600,34.5391374118479,34.7013310601777,33.8417047240294,34.1012145613572,251057.920080699,0.0,1.0
2006-05-16,46.23,46.9,44.45,44.45,928700,37.4910618114517,38.0344105333568,36.0475383413157,36.0475383413157,1145174.31423844,0.0,1.0
2006-05-17,45.43,47.42,45.39,46.13,579500,36.8422872181321,38.4561140190145,36.8098484884662,37.4099649872867,714577.920858377,0.0,1.0
2006-05-18,44.23,45.49,44.23,45.49,433200,35.8691253281529,36.8909453126311,35.8691253281529,36.8909453126311,534176.281821999,0.0,1.0
2006-05-19,43.98,44.5,43.56,44.05,438600,35.6663832677405,36.0880867533982,35.3257766062478,35.723151044656,540834.988936124,0.0,1.0
2006-05-22,44.0,44.64,43.8,43.85,481600,35.6826026325735,36.2016223072291,35.5204089842436,35.5609573963261,593858.027067117,0.0,1.0
2006-05-23,44.18,45.07,44.18,44.25,232500,35.8285769160704,36.5503386511384,35.8285769160704,35.8853446929859,286694.334080367,0.0,1.0
2006-05-24,43.94,44.64,42.91,44.3,289600,35.6339445380745,36.2016223072291,34.7986472491757,35.9258931050683,357103.996342685,0.0,1.0
2006-05-25,45.03,45.08,44.16,44.3,174400,36.5178999214724,36.5584483335549,35.8123575512374,35.9258931050683,215051.577908026,0.0,1.0
2006-05-26,46.78,47.13,45.6,45.71,553500,37.9857524388578,38.2699553750186,37.0275825398015,37.1169034625949,681643.204032279,0.06,1.0
2006-05-30,45.43,46.93,45.3,46.9,351300,36.8895411136663,38.1075536972124,36.7839800230923,38.0831934455415,432630.998331599,0.0,1.0
2006-05-31,44.91,45.93,44.66,45.67,329200,36.4672967513703,37.2955453081817,36.2642946541126,37.0844231270337,405414.530745125,0.0,1.0
2006-06-01,45.81,45.81,44.95,44.95,360700,37.198104301498,37.198104301498,36.4997770869316,36.4997770869316,444207.233413628,0.0,1.0
2006-06-02,46.16,46.84,45.61,46.11,265500,37.4823072376587,38.0344729421996,37.0357026236918,37.4417068182072,326967.065348817,0.0,1.0
2006-06-05,44.93,46.5,44.88,46.1,241900,36.4835369191509,37.7583900899292,36.4429364996994,37.4335867343169,297903.3262067,0.0,1.0
2006-06-06,44.21,44.95,43.81,44.93,257500,35.8988908790488,36.4997770869316,35.5740875234365,36.4835369191509,317114.950385387,0.0,1.0
2006-06-07,44.73,45.51,43.75,44.14,251300,36.3211352413448,36.9545017847888,35.5253670200947,35.8420502918167,309479.561288729,0.0,1.0
2006-06-08,43.73,44.1,42.6,44.03,448300,35.5091268523141,35.8095699562554,34.5915573727093,35.7527293690233,552087.892263181,0.0,1.0
2006-06-09,43.5,44.17,43.13,43.23,219500,35.322364922837,35.8664105434876,35.0219218188956,35.1031226577987,270317.404309097,0.0,1.0
2006-06-12,42.44,43.5,42.44,43.5,250600,34.4616360304644,35.322364922837,34.4616360304644,35.322364922837,308617.50122943,0.0,1.0
2006-06-13,41.69,43.03,41.2,42.25,383400,33.8526297386914,34.9407209799925,33.4547456280663,34.3073544365486,472162.609622359,0.0,1.0
2006-06-14,42.09,42.2,41.47,41.51,193900,34.1774330943037,34.266754017097,33.6739878931046,33.7064682286658,238790.636426122,0.0,1.0
2006-06-15,43.27,43.59,42.04,42.28,302300,35.1356029933599,35.3954456778498,34.1368326748521,34.3317146882195,372286.794180593,0.0,1.0
2006-06-16,42.69,43.29,42.51,43.15,574500,34.6646381277221,35.1518431611405,34.5184766176966,35.0381619866762,707505.005811282,0.0,1.0
2006-06-19,42.81,43.35,42.34,42.75,241000,34.7620791344058,35.2005636644824,34.3804351915613,34.7133586310639,296794.963273314,0.0,1.0
2006-06-20,46.18,47.75,45.19,46.0,1359200,37.4985474054394,38.7734005762176,36.6946591002989,37.3523858954138,1673874.33228667,0.0,1.0
2006-06-21,46.17,46.5,45.71,46.18,324300,37.4904273215491,37.7583900899292,37.1169034625949,37.4985474054394,399380.110330023,0.0,1.0
2006-06-22,45.33,46.1,44.84,46.1,510700,36.8083402747632,37.4335867343169,36.4104561641382,37.4335867343169,628934.388977932,0.0,1.0
2006-06-23,46.29,46.79,44.9,45.33,341900,37.5878683282327,37.9938725227481,36.45917666748,36.8083402747632,421054.763249569,0.0,1.0
2006-06-26,46.25,46.69,45.93,46.38,220300,37.5553879926715,37.912671683845,37.2955453081817,37.6609490832455,271302.61580544,0.0,1.0
2006-06-27,44.74,45.4,44.66,45.2,809800,36.3292553252351,36.8651808619954,36.2642946541126,36.7027791841892,997280.337173152,0.0,1.0
2006-06-28,44.6,44.82,44.3,44.78,317900,36.2155741507708,36.3942159963576,35.9719716340616,36.3617356607963,391498.41835928,0.0,1.0
2006-06-29,44.94,44.95,44.0,44.85,551400,36.4916570030412,36.4997770869316,35.7283691173524,36.4185762480285,679057.02385438,0.0,1.0
2006-06-30,47.3,47.3,45.0,45.15,2245200,38.4079968011538,38.4079968011538,36.5403775063831,36.6621787647377,2764996.06448649,0.0,1.0
2006-07-03,47.2,47.3,46.8,46.98,326600,38.3267959622507,38.4079968011538,38.0019926066384,38.1481541166639,402212.59338201,0.0,1.0
2006-07-05,47.13,47.3,46.41,47.3,429400,38.2699553750186,38.4079968011538,37.6853093349164,38.4079968011538,528812.270662079,0.0,1.0
2006-07-06,47.02,47.63,46.63,47.5,351900,38.1806344522252,38.6759595695339,37.8639511805032,38.5703984789599,433369.906953855,0.0,1.0
2006-07-07,46.1,46.85,46.05,46.85,277200,37.4335867343169,38.04259302609,37.3929863148654,38.04259302609,341375.783482833,0.0,1.0
2006-07-10,45.91,46.77,45.87,46.25,178000,37.2793051404011,37.9776323549675,37.2468248048398,37.5553879926715,219209.557936306,0.0,1.0
2006-07-11,46.11,46.48,45.26,45.91,261800,37.4417068182072,37.7421499221486,36.7514996875311,37.2793051404011,322410.462178231,0.0,1.0
2006-07-12,45.75,46.36,45.73,46.0,329800,37.1493837981561,37.6447089154649,37.1331436303755,37.3523858954138,406153.439367382,0.0,1.0
2006-07-13,45.42,45.75,45.24,45.55,409800,36.881421029776,37.1493837981561,36.7352595197505,36.98698212035,504674.589001677,0.0,1.0
2006-07-14,45.04,45.43,44.76,45.27,358500,36.5728578419443,36.8895411136663,36.3454954930157,36.7596197714214,441497.901798685,0.0,1.0
2006-07-17,42.83,44.53,42.8,44.1,664000,34.7783193021864,36.1587335635387,34.7539590505155,35.8095699562554,817725.541964649,0.0,1.0
2006-07-18,42.61,43.1,42.35,42.9,607900,34.5996774565996,34.9975615672247,34.3885552754516,34.8351598894185,748637.585783601,0.0,1.0
2006-07-19,43.6,43.77,42.7,42.7,386200,35.4035657617401,35.5416071878753,34.6727582116124,34.6727582116124,475610.849859559,0.0,1.0
2006-07-20,43.11,43.56,43.08,43.5,256100,35.005681651115,35.3710854261788,34.9813213994441,35.322364922837,315390.830266787,0.0,1.0
2006-07-21,43.61,44.0,43.23,43.24,348300,35.4116858456304,35.7283691173524,35.1031226577987,35.111242741689,428936.455220312,0.0,1.0
2006-07-24,44.3,44.35,43.61,43.61,266700,35.9719716340616,36.0125720535131,35.4116858456304,35.4116858456304,328444.882593331,0.0,1.0
2006-07-25,44.39,44.65,43.95,44.31,286800,36.0450523890743,36.2561745702223,35.6877686979008,35.9800917179519,353198.321438948,0.0,1.0
2006-07-26,43.5,44.37,43.45,44.2,396900,35.322364922837,36.0288122212937,35.2817645033855,35.8907707951585,488788.053623146,0.0,1.0
2006-07-27,42.92,43.9,42.86,43.55,247400,34.8514000571992,35.6471682784493,34.8026795538573,35.3629653422885,304676.655244057,0.0,1.0
2006-07-28,44.13,44.2,43.02,43.02,235600,35.8339302079264,35.8907707951585,34.9326008961022,34.9326008961022,290144.785672999,0.0,1.0
2006-07-31,43.9,44.4,43.78,44.1,161100,35.6471682784493,36.0531724729647,35.5497272717656,35.8095699562554,198396.965076062,0.0,1.0
2006-08-01,43.47,43.88,43.37,43.8,129900,35.2980046711661,35.6309281106687,35.216803832263,35.5659674395462,159973.716718687,0.0,1.0
2006-08-02,43.95,44.49,43.8,43.8,358200,35.6877686979008,36.1262532279774,35.5659674395462,35.5659674395462,441128.447487557,0.0,1.0
2006-08-03,43.88,44.11,43.8,43.8,230900,35.6309281106687,35.8176900401457,35.5659674395462,35.5659674395462,284356.668131984,0.0,1.0
2006-08-04,44.02,44.4,43.71,44.1,247100,35.744609285133,36.0531724729647,35.4928866845334,35.8095699562554,304307.200932929,0.0,1.0
2006-08-07,43.44,44.02,43.24,43.97,202700,35.2736444194951,35.744609285133,35.111242741689,35.7040088656814,249627.962885896,0.0,1.0
2006-08-08,43.51,43.82,43.35,43.51,156900,35.3304850067273,35.5822076073268,35.2005636644824,35.3304850067273,193224.604720261,0.0,1.0
2006-08-09,42.85,43.8,42.8,43.71,135600,34.794559469967,35.5659674395462,34.7539590505155,35.4928866845334,166993.34863013,0.0,1.0
2006-08-10,43.09,43.35,42.3,42.74,225200,34.9894414833344,35.2005636644824,34.3479548560001,34.7052385471736,277337.036220541,0.0,1.0
2006-08-11,42.72,42.91,42.31,42.9,194500,34.688998379393,34.8432799733089,34.3560749398904,34.8351598894185,239529.54504838,0.0,1.0
2006-08-14,43.39,44.0,42.65,42.72,134800,35.2330440000436,35.7283691173524,34.6321577921609,34.688998379393,166008.137133787,0.0,1.0
2006-08-15,44.35,44.52,43.75,43.88,140400,36.0125720535131,36.1506134796483,35.5253670200947,35.6309281106687,172904.617608188,0.0,1.0
2006-08-16,45.2,45.25,44.39,44.67,143300,36.7027791841892,36.7433796036408,36.0450523890743,36.272414738003,176476.009282431,0.0,1.0
2006-08-17,45.01,45.89,44.74,45.24,281200,36.5484975902734,37.2630649726204,36.3292553252351,36.7352595197505,346301.840964547,0.0,1.0
2006-08-18,44.91,44.91,44.42,44.9,81500,36.4672967513703,36.4672967513703,36.0694126407453,36.45917666748,100368.421189938,0.0,1.0
2006-08-21,44.2,44.82,44.06,44.81,76200,35.8907707951585,36.3942159963576,35.7770896206942,36.3860959124673,93841.3950266661,0.0,1.0
2006-08-22,43.6,44.66,43.55,44.32,216100,35.4035657617401,36.2642946541126,35.3629653422885,35.9882118018422,266130.255449639,0.0,1.0
2006-08-23,43.41,44.0,43.31,43.75,132100,35.2492841678242,35.7283691173524,35.1680833289212,35.5253670200947,162683.04833363,0.0,1.0
2006-08-24,43.38,43.5,43.07,43.5,117000,35.2249239161533,35.322364922837,34.9732013155538,35.322364922837,144087.181340157,0.0,1.0
2006-08-25,43.33,43.46,43.0,43.3,84800,35.1843234967018,35.2898845872758,34.9163607283216,35.1599632450308,104432.418612353,0.0,1.0
2006-08-28,43.74,44.15,43.15,43.15,161700,35.5172469362044,35.850170375707,35.0381619866762,35.0381619866762,199135.873698319,0.0,1.0
2006-08-29,43.91,44.14,43.33,43.53,169900,35.7040088656814,35.8910259925115,35.2324004588927,35.3950240474405,208948.777378633,0.06,1.0
2006-08-30,43.98,44.15,43.55,43.91,267500,35.7609271216732,35.8991571719389,35.4112864062953,35.7040088656814,328980.564736811,0.0,1.0
2006-08-31,44.1,44.43,43.91,43.98,192000,35.8585012748019,36.1268301959059,35.7040088656814,35.7609271216732,236128.106278384,0.0,1.0
2006-09-01,44.63,44.71,44.19,44.25,131200,36.2894537844537,36.3545032198729,35.9316818896484,35.9804689662128,161354.205956896,0.0,1.0
2006-09-05,44.24,44.83,44.2,44.83,185200,35.9723377867854,36.4520773730016,35.9398130690758,36.4520773730016,227765.235847691,0.0,1.0
2006-09-06,43.32,44.09,43.32,44.03,116400,35.2242692794653,35.8503700953745,35.2242692794653,35.8015830188102,143152.66443127,0.0,1.0
2006-09-07,43.35,44.06,43.2,43.33,215500,35.2486628177475,35.8259765570923,35.1266951263366,35.2324004588927,265029.202619749,0.0,1.0
2006-09-08,43.74,44.23,43.15,44.23,178300,35.5657788154158,35.964206607358,35.0860392291996,35.964206607358,219279.382028312,0.0,1.0
2006-09-11,45.44,45.61,43.7,43.7,326200,36.9480793180725,37.0863093683382,35.5332540977062,35.5332540977062,401171.81389588,0.0,1.0
2006-09-12,46.24,46.48,45.11,45.44,242600,37.5985736722639,37.7937219785214,36.6797503969686,36.9480793180725,298357.700953834,0.0,1.0
2006-09-13,47.31,47.56,45.9,46.34,312900,38.468609870995,38.6718893566798,37.3221135717326,37.6798854665379,384815.023200554,0.0,1.0
2006-09-14,47.57,47.6,46.85,47.31,315700,38.6800205361072,38.7044140743894,38.0945756173349,38.468609870995,388258.558083781,0.0,1.0
2006-09-15,47.21,47.44,46.8,47.44,376200,38.387298076721,38.5743152035511,38.0539197201979,38.5743152035511,462663.50823921,0.0,1.0
2006-09-18,45.65,47.35,45.36,47.35,404600,37.1188340860478,38.5011345887045,36.8830298826534,38.5011345887045,497590.79062622,0.0,1.0
2006-09-19,48.1,49.6,48.0,48.55,1902300,39.110973045759,40.3306499598679,39.0296612514851,39.4768761199917,2339513.0029863,0.0,1.0
2006-09-20,48.58,49.09,48.15,48.5,524900,39.5012696582738,39.9159598090709,39.151628942896,39.4362202228547,645539.807216271,0.0,1.0
2006-09-21,48.17,48.74,47.82,48.72,313000,39.1678913017507,39.6313685291121,38.883300021792,39.6151061702573,384938.006589241,0.0,1.0
2006-09-22,48.3,48.47,47.84,47.99,309600,39.2735966343068,39.4118266845725,38.8995623806468,39.0215300720577,380756.571373895,0.0,1.0
2006-09-25,48.95,49.02,48.1,48.1,370000,39.8021232970874,39.8590415530791,39.110973045759,39.110973045759,455038.538140636,0.0,1.0
2006-09-26,49.18,49.3,48.08,48.75,452900,39.9891404239174,40.0867145770461,39.0947106869042,39.6394997085395,556991.767361876,0.0,1.0
2006-09-27,49.48,49.69,48.75,48.75,306400,40.2330758067392,40.4038305747144,39.6394997085395,39.6394997085395,376821.102935921,0.0,1.0
2006-09-28,49.42,49.55,48.91,49.41,286600,40.1842887301748,40.2899940627309,39.7695985793778,40.1761575507474,352470.391975963,0.0,1.0
2006-09-29,48.57,49.55,48.44,49.42,251600,39.4931384788464,40.2899940627309,39.3874331462903,40.1842887301748,309426.205935633,0.0,1.0
2006-10-02,48.73,49.2,48.53,48.67,192300,39.6232373496847,40.0054027827722,39.4606137611369,39.5744502731204,236497.056444444,0.0,1.0
2006-10-03,48.69,48.92,48.35,48.85,242100,39.5907126319752,39.7777297588052,39.3142525314438,39.7208115028134,297742.7840104,0.0,1.0
2006-10-04,49.94,50.0,48.14,48.55,374900,40.6071100603993,40.6558971369636,39.1434977634686,39.4768761199917,461064.724186282,0.0,1.0
2006-10-05,50.45,50.54,49.72,49.75,377100,41.0218002111963,41.0949808260428,40.4282241129966,40.4526176512788,463770.358737389,0.0,1.0
2006-10-06,49.94,50.33,49.65,50.33,163400,40.6071100603993,40.9242260580676,40.3713058570049,40.9242260580676,200954.857114,0.0,1.0
2006-10-09,51.02,51.17,49.61,49.93,275000,41.4852774385577,41.6072451299686,40.3387811392953,40.5989788809719,338204.31888831,0.0,1.0
2006-10-10,50.89,51.1,50.51,50.95,239500,41.3795721060016,41.5503268739768,41.0705872877606,41.4283591825659,294545.215904547,0.0,1.0
2006-10-11,50.33,50.86,50.02,50.74,185200,40.9242260580676,41.3551785677194,40.6721594958184,41.2576044145907,227765.235847691,0.0,1.0
2006-10-12,51.24,51.37,50.47,50.47,318900,41.6641633859603,41.7698687185164,41.0380625700511,41.0380625700511,392194.026521754,0.0,1.0
2006-10-13,50.82,51.2,50.63,51.2,218400,41.3226538500098,41.6316386682507,41.1681614408893,41.6316386682507,268595.720891662,0.0,1.0
2006-10-16,50.99,51.5,50.82,50.83,100700,41.4608839002755,41.8755740510725,41.3226538500098,41.3307850294372,123844.272407465,0.0,1.0
2006-10-17,51.11,51.19,50.15,50.84,283900,41.5584580534042,41.6235074888233,40.7778648283745,41.3389162088646,349149.840481423,0.0,1.0
2006-10-18,51.03,51.75,50.71,51.1,240300,41.4934086179851,42.0788535367573,41.2332108763085,41.5503268739768,295529.08301404,0.0,1.0
2006-10-19,50.66,51.24,50.54,50.9,162100,41.1925549791715,41.6641633859603,41.0949808260428,41.3877032854289,199356.073061073,0.0,1.0
2006-10-20,50.17,50.6,49.71,50.6,252300,40.7941271872293,41.1437679026072,40.4200929335692,41.1437679026072,310287.089656439,0.0,1.0
2006-10-23,50.64,50.65,49.97,49.97,155500,41.1762926203167,41.1844237997441,40.6315035986814,40.6315035986814,191239.169407754,0.0,1.0
2006-10-24,51.01,51.18,50.41,50.54,213000,41.4771462591303,41.6153763093959,40.9892754934867,41.0949808260428,261954.617902582,0.0,1.0
2006-10-25,51.56,51.72,50.97,51.0,239600,41.9243611276369,42.0544599984752,41.4446215414207,41.4690150797029,294668.199293234,0.0,1.0
2006-10-26,52.24,52.32,51.45,51.7,214600,42.4772813286996,42.5423307641187,41.8349181539356,42.0381976396204,263922.352121569,0.0,1.0
2006-10-27,51.7,52.43,51.66,52.0,191700,42.0381976396204,42.63177373782,42.0056729219108,42.2821330224422,235759.156112324,0.0,1.0
2006-10-30,51.56,52.05,51.3,51.7,225600,41.9243611276369,42.3227889195791,41.7129504625247,42.0381976396204,277450.524877101,0.0,1.0
2006-10-31,50.9,51.67,50.72,51.57,165000,41.3877032854289,42.0138041013382,41.2413420557359,41.9324923070643,202922.591332987,0.0,1.0
2006-11-01,50.51,51.3,50.45,51.15,219200,41.0705872877606,41.7129504625247,41.0218002111963,41.5909827711138,269579.588001156,0.0,1.0
2006-11-02,51.29,51.44,50.35,50.43,248400,41.7048192830973,41.8267869745082,40.9404884169224,41.0055378523415,305490.737497659,0.0,1.0
2006-11-03,51.14,51.51,50.7,51.4,187500,41.5828515916864,41.8837052304999,41.2250796968811,41.7942622567986,230593.853787484,0.0,1.0
2006-11-06,52.4,52.48,51.15,51.23,190700,42.6073801995379,42.672429634957,41.5909827711138,41.6560322065329,234529.322225457,0.0,1.0
2006-11-07,52.11,52.74,52.06,52.5,110800,42.3715759961435,42.8838403000692,42.3309200990065,42.6886919938118,136265.594664817,0.0,1.0
2006-11-08,52.58,52.58,51.8,51.91,111600,42.7537414292309,42.7537414292309,42.1195094338943,42.2089524075956,137249.461774311,0.0,1.0
2006-11-09,51.88,52.44,51.76,52.44,157200,42.1845588693134,42.6399049172474,42.0869847161847,42.6399049172474,193329.887015427,0.0,1.0
2006-11-10,52.13,52.47,51.75,51.83,275000,42.3878383549983,42.6642984555296,42.0788535367573,42.1439029721765,338204.31888831,0.0,1.0
2006-11-13,51.99,52.21,51.76,52.01,155600,42.2740018430148,42.4528877904174,42.0869847161847,42.2902642018695,191362.15279644,0.0,1.0
2006-11-14,52.49,52.51,51.5,51.98,166000,42.6805608143844,42.6968231732392,41.8755740510725,42.2658706635874,204152.425219853,0.0,1.0
2006-11-15,53.14,53.4,52.18,52.39,172400,43.2090874771649,43.4204981422771,42.4284942521352,42.5992490201105,212023.362095799,0.0,1.0
2006-11-16,53.51,53.79,53.15,53.3,160100,43.5099411159784,43.7376141399454,43.2172186565923,43.3391863480032,196896.40528734,0.0,1.0
2006-11-17,52.95,53.5,52.82,53.5,124400,43.0545950680445,43.5018099365511,42.9488897354884,43.5018099365511,152991.335526203,0.0,1.0
2006-11-20,52.47,52.75,52.17,52.75,154500,42.6642984555296,42.8919714794966,42.4203630727078,42.8919714794966,190009.335520887,0.0,1.0
2006-11-21,52.98,53.28,52.22,52.25,189900,43.0789886063266,43.3229239891484,42.4610189698448,42.485412508127,233545.455115965,0.0,1.0
2006-11-22,53.43,53.61,52.7,53.0,140800,43.4448916805593,43.5912529102524,42.8513155823596,43.0952509651814,173160.611270815,0.0,1.0
2006-11-24,53.62,53.68,53.14,53.23,26400,43.5993840896798,43.6481711662441,43.2090874771649,43.2822680920115,32467.6146132778,0.0,1.0
2006-11-27,52.61,53.5,52.6,53.45,262900,42.7781349675131,43.5018099365511,42.7700037880857,43.4611540394141,323323.328857225,0.0,1.0
2006-11-28,52.73,52.84,51.95,52.56,318600,42.9244961972062,43.0140409455789,42.289542526927,42.786108858812,391379.736242389,0.06,1.0
2006-11-29,53.1,53.35,52.73,52.87,256100,43.2256921690053,43.4292029607614,42.9244961972062,43.0384622405896,314602.481015932,0.0,1.0
2006-11-30,52.88,53.48,52.51,53.1,197900,43.0466026722599,43.5350285724746,42.7454067004608,43.2256921690053,243107.500949055,0.0,1.0
2006-12-01,53.22,53.5,52.49,53.3,282500,43.3233773490482,43.5513094358151,42.7291258371203,43.3885008024102,347033.193623588,0.0,1.0
2006-12-04,53.85,54.0,53.15,53.17,208800,43.8362245442737,43.9583310193274,43.2663943273565,43.282675190697,256497.454260549,0.0,1.0
2006-12-05,54.11,54.23,53.52,53.98,149500,44.0478757677001,44.145560947743,43.5675902991556,43.9420501559869,183651.194501686,0.0,1.0
2006-12-06,54.32,54.38,54.06,54.19,125300,44.2188248327753,44.2676674227967,44.0071736093489,44.1129992210621,153923.041278002,0.0,1.0
2006-12-07,53.51,54.55,53.12,54.35,267600,43.5594498674853,44.4060547611909,43.2419730323458,44.243246127786,328729.495977601,0.0,1.0
2006-12-08,53.94,54.18,53.15,53.57,162600,43.9094884293059,44.1048587893918,43.2663943273565,43.6082924575068,199743.707197152,0.0,1.0
2006-12-11,53.78,54.16,53.47,53.74,232800,43.779241522582,44.0885779260513,43.5268881408044,43.746679795901,285979.920267509,0.0,1.0
2006-12-12,53.95,54.17,53.44,53.58,269500,43.9176288609762,44.0967183577216,43.5024668457936,43.6164328891771,331063.524536484,0.0,1.0
2006-12-13,54.4,54.69,54.1,54.1,172700,44.2839482861372,44.5200208045744,44.0397353360298,44.0397353360298,212150.911641747,0.0,1.0
2006-12-14,54.74,55.32,54.35,54.6,237500,44.5607229629256,45.0328679997998,44.243246127786,44.4467569195421,291753.569860538,0.0,1.0
2006-12-15,54.5,54.99,54.13,54.99,286000,44.3653526028397,44.7642337546817,44.0641566310406,44.7642337546817,351332.719916269,0.0,1.0
2006-12-18,54.63,54.99,54.3,54.5,220200,44.4711782145529,44.7642337546817,44.2025439694348,44.3653526028397,270501.625613855,0.0,1.0
2006-12-19,56.62,58.05,54.1,54.98,904700,46.0911241169318,47.2552058457769,44.0397353360298,44.7560933230115,1111366.12485402,0.0,1.0
2006-12-20,56.76,57.27,56.5,56.63,388600,46.2050901603152,46.6202521754978,45.9934389368888,46.099264548602,477370.262096022,0.0,1.0
2006-12-21,56.72,56.95,56.5,56.9,294000,46.1725284336342,46.3597583620499,45.9934389368888,46.3190562036987,361160.208585256,0.0,1.0
2006-12-22,56.6,57.09,56.5,56.55,335600,46.0748432535913,46.4737244054334,45.9934389368888,46.0341410952401,412263.149663986,0.0,1.0
2006-12-26,56.76,56.85,56.35,56.52,128800,46.2050901603152,46.2783540453474,45.8713324618352,46.0097198002293,158222.567570684,0.0,1.0
2006-12-27,57.23,57.51,56.62,56.7,190400,46.5876904488168,46.8156225355837,46.0911241169318,46.1562475702938,233894.23032188,0.0,1.0
2006-12-28,57.03,57.35,56.9,57.08,102800,46.4248818154119,46.6853756288597,46.3190562036987,46.4655839737631,126283.229396477,0.0,1.0
2006-12-29,56.48,57.06,56.37,56.88,146800,45.9771580735484,46.4493031104226,45.8876133251756,46.3027753403582,180334.417075903,0.0,1.0
2007-01-03,55.78,56.71,55.02,56.55,397600,45.4073278566311,46.164388001964,44.7886550496925,46.0341410952401,488426.186848632,0.0,1.0
2007-01-04,56.05,56.26,55.05,55.5,244100,45.6271195117278,45.7980685768029,44.8130763447032,45.1793957698643,299861.248012452,0.0,1.0
2007-01-05,55.35,55.97,54.91,55.8,198400,45.0572892948106,45.5619960583658,44.6991103013198,45.4236087199716,243721.718990866,0.0,1.0
2007-01-08,55.38,55.57,54.68,55.5,188400,45.0817105898213,45.236378791556,44.5118803729041,45.1793957698643,231437.358154633,0.0,1.0
2007-01-09,55.3,55.53,54.6,55.3,185100,45.0165871364593,45.203817064875,44.4467569195421,45.0165871364593,227383.519078677,0.0,1.0
2007-01-10,55.34,55.44,54.72,55.2,154700,45.0491488631403,45.1305531798428,44.5444420995851,44.9351828197569,190039.062136528,0.0,1.0
2007-01-11,55.95,56.1,55.14,55.2,184400,45.5457151950253,45.667821670079,44.8863402297354,44.9351828197569,226523.61382014,0.0,1.0
2007-01-12,57.61,57.91,56.4,56.4,301800,46.8970268522861,47.1412398023935,45.9120346201864,45.9120346201864,370742.010037518,0.0,1.0
2007-01-16,58.78,59.28,57.7,57.7,417500,47.8494573577049,48.2564789412172,46.9702907373183,46.9702907373183,512872.064912736,0.0,1.0
2007-01-17,58.78,58.85,58.18,58.53,227500,47.8494573577049,47.9064403793966,47.3610314574901,47.6459465659487,279469.209024305,0.0,1.0
2007-01-18,57.58,58.81,57.38,58.7,346000,46.8726055572754,47.8738786527156,46.7097969238705,47.7843339043429,425038.884933668,0.0,1.0
2007-01-19,57.5,58.1,57.0,58.04,289400,46.8074821039134,47.2959080041282,46.4004605204011,47.2470654141067,355509.402600589,0.0,1.0
2007-01-22,57.11,57.85,56.52,57.7,259900,46.4900052687738,47.092397212372,46.0097198002293,46.9702907373183,319270.538133701,0.0,1.0
2007-01-23,56.65,57.69,56.58,57.25,372700,46.1155454119425,46.9621503056481,46.0585623902508,46.6039713121573,457838.128366411,0.0,1.0
2007-01-24,57.17,57.41,56.77,56.77,437500,46.5388478587953,46.7342182188812,46.2132305919855,46.2132305919855,537440.786585202,0.0,1.0
2007-01-25,57.06,57.35,56.9,57.19,514200,46.4493031104226,46.6853756288597,46.3190562036987,46.5551287221358,631661.834199111,0.0,1.0
2007-01-26,57.56,57.76,57.01,57.01,146700,46.8563246939349,47.0191333273398,46.4086009520714,46.4086009520714,180211.573467541,0.0,1.0
2007-01-29,57.65,57.82,57.11,57.6,183400,46.9295885789671,47.0679759173613,46.4900052687738,46.8888864206159,225295.177736517,0.0,1.0
2007-01-30,58.38,58.66,57.57,57.7,227000,47.5238400908951,47.7517721776619,46.8644651256051,46.9702907373183,278854.990982493,0.0,1.0
2007-01-31,58.08,58.32,57.61,58.09,203900,47.2796271407877,47.4749975008736,46.8970268522861,47.2877675724579,250478.117450795,0.0,1.0
2007-02-01,59.22,59.22,58.01,58.42,352800,48.2076363511957,48.2076363511957,47.222644119096,47.556401817576,433392.250302307,0.0,1.0
2007-02-02,59.37,59.64,58.34,58.34,364400,48.3297428262494,48.549534481346,47.4912783642141,47.4912783642141,447642.108872337,0.0,1.0
2007-02-05,59.13,59.65,59.0,59.12,168200,48.1343724661635,48.5576749130163,48.0285468544503,48.1262320344932,206622.949265442,0.0,1.0
2007-02-06,59.47,59.54,58.95,59.05,177100,48.4111471429518,48.4681301646436,47.9878446960991,48.0692490128015,217556.03040969,0.0,1.0
2007-02-07,60.15,60.34,59.25,59.4,276100,48.9646964965286,49.1193646982632,48.2320576462064,48.3541641212601,339171.202688398,0.0,1.0
2007-02-08,59.89,60.15,59.67,59.79,180100,48.7530452731022,48.9646964965286,48.5739557763568,48.6716409563997,221241.33866056,0.0,1.0
2007-02-09,59.29,60.03,59.15,59.88,161700,48.2646193728874,48.8670113164856,48.150653329504,48.7449048414319,198638.114721891,0.0,1.0
2007-02-12,59.04,59.62,58.95,59.23,192000,48.0611085811313,48.5332536180055,47.9878446960991,48.2157767828659,235859.728055677,0.0,1.0
2007-02-13,59.48,59.61,58.55,58.8,303100,48.4192875746221,48.5251131863353,47.6622274292892,47.8657382210454,372338.976946228,0.0,1.0
2007-02-14,60.09,60.62,59.57,59.6,249200,48.9158539065071,49.3472967850301,48.4925514596543,48.516972754665,306126.272038931,0.0,1.0
2007-02-15,61.18,61.33,59.76,60.0,250000,49.8031609585639,49.9252674336176,48.647219661389,48.8425900214749,307109.02090583,0.0,1.0
2007-02-16,61.73,62.25,61.08,61.11,421900,50.2508847004274,50.6741871472802,49.7217566418614,49.7461779368722,518277.183680678,0.0,1.0
2007-02-20,62.57,62.64,61.35,61.77,189800,50.9346809607281,50.9916639824198,49.9415482969581,50.2834464271084,233157.168671706,0.0,1.0
2007-02-21,63.25,63.48,62.44,62.47,430200,51.4882303143048,51.6754602427204,50.8288553490149,50.8532766440256,528473.203174751,0.0,1.0
2007-02-22,62.68,63.6,62.35,63.2,204800,51.0242257091008,51.7731454227634,50.7555914639826,51.4475281559535,251583.709926056,0.0,1.0
2007-02-23,62.55,62.72,62.0,62.72,287800,50.9184000973876,51.0567874357817,50.470676355524,51.0567874357817,353543.904866791,0.0,1.0
2007-02-26,61.79,62.83,61.67,62.74,221900,50.3485698804704,51.1959968536972,50.250789845098,51.122661827168,272325.530448054,0.06,1.0
2007-02-27,59.73,61.32,59.51,61.0,478400,48.6700126065786,49.9655980752621,48.490749208396,49.7048513142692,587113.716837986,0.0,1.0
2007-02-28,60.86,61.0,58.9,59.6,491000,49.5907746063348,49.7048513142692,47.9937006952533,48.5640842349253,602576.996169421,0.0,1.0
2007-03-01,60.0,60.38,58.84,59.87,294800,48.8900176861664,49.1996544648455,47.9448106775672,48.784089314513,361791.646579929,0.0,1.0
2007-03-02,60.44,60.6,59.37,59.89,393200,49.2485444825316,49.3789178630281,48.3766725004616,48.8003859870751,482552.49469209,0.0,1.0
2007-03-05,60.38,60.7,59.0,59.75,452600,49.1996544648455,49.4604012258383,48.0751840580636,48.6863092791407,555450.811540284,0.0,1.0
2007-03-06,61.94,62.27,60.7,60.7,416600,50.4707949246858,50.7396900219597,49.4604012258383,49.4604012258383,511270.01345047,0.0,1.0
2007-03-07,62.15,62.46,61.53,61.99,369100,50.6419099865874,50.8945084112992,50.1367131371636,50.5115366060909,452975.904859741,0.0,1.0
2007-03-08,63.28,63.84,62.32,62.5,435200,51.5626719863435,52.018978818081,50.7804317033648,50.9271017564233,534096.759130207,0.0,1.0
2007-03-09,63.31,63.95,62.61,63.7,240600,51.5871169951866,52.1086105171724,51.0167334555146,51.9049021101467,295275.00056693,0.0,1.0
2007-03-12,65.95,66.37,64.25,64.85,755200,53.7382777733779,54.0805078971811,52.3530606056032,52.8419607824648,926814.964373007,0.0,1.0
2007-03-13,65.24,65.75,64.86,65.75,314900,53.1597458974249,53.5753110477573,52.8501091187459,53.5753110477573,386459.258846743,0.0,1.0
2007-03-14,65.53,65.76,64.35,65.24,433700,53.3960476495747,53.5834593840384,52.4345439684135,53.1597458974249,532255.892543132,0.0,1.0
2007-03-15,66.74,66.83,65.61,65.7,375900,54.3819963395791,54.4553313661083,53.461234339823,53.5345693663522,461321.166721151,0.0,1.0
2007-03-16,66.58,66.95,66.12,66.88,420600,54.2516229590826,54.5531114014807,53.8767994901554,54.4960730475135,516178.991016005,0.0,1.0
2007-03-19,64.7,66.65,64.15,66.58,897800,52.7197357382494,54.3086613130498,52.2715772427929,54.2516229590826,1101820.01458433,0.0,1.0
2007-03-20,64.7,68.13,62.9,67.25,1809900,52.7197357382494,55.5146150826419,51.2530352076644,54.7975614899115,2221189.62396545,0.0,1.0
2007-03-21,65.85,66.36,64.18,64.95,640300,53.6567944105676,54.0723595609,52.296022251636,52.9234441452751,785804.583803015,0.0,1.0
2007-03-22,66.01,66.51,64.71,66.23,452600,53.7871677910641,54.1945846051155,52.7278840745305,53.9664311892467,555450.811540284,0.0,1.0
2007-03-23,65.64,66.0,64.9,65.91,404400,53.485679348666,53.779019454783,52.88270246387,53.7056844282538,496297.631875588,0.0,1.0
2007-03-26,64.16,65.25,63.76,64.7,619800,52.2797255790739,53.167894233706,51.9537921278328,52.7197357382494,760646.073779648,0.0,1.0
2007-03-27,62.94,63.89,62.77,63.89,492500,51.2856285527885,52.0597204994862,51.1471068360111,52.0597204994862,604417.862756497,0.0,1.0
2007-03-28,61.78,62.89,61.64,62.89,597500,50.3404215441893,51.2448868713834,50.2263448362549,51.2448868713834,733278.523851791,0.0,1.0
2007-03-29,62.88,63.27,61.91,62.37,517400,51.2367385351024,51.5545236500625,50.4463499158427,50.82117338477,634976.248101952,0.0,1.0
2007-03-30,62.85,63.19,62.25,63.0,374600,51.2122935262593,51.4893369598142,50.7233933493976,51.3345185704747,459725.749012352,0.0,1.0
2007-04-02,62.13,62.98,61.98,62.78,389200,50.6256133140253,51.3182218979127,50.5033882698099,51.1552551722921,477643.517126555,0.0,1.0
2007-04-03,62.94,63.26,62.25,62.25,403400,51.2856285527885,51.5463753137814,50.7233933493976,50.7233933493976,495070.387484205,0.0,1.0
2007-04-04,62.67,63.18,62.32,62.9,256300,51.0656234732008,51.4811886235332,50.7804317033648,51.2530352076644,314542.737511655,0.0,1.0
2007-04-05,62.49,62.91,62.0,62.5,143600,50.9189534201423,51.2611835439455,50.5196849423719,50.9271017564233,176232.294602706,0.0,1.0
2007-04-09,62.45,62.55,61.87,62.49,343000,50.8863600750182,50.9678434378285,50.4137565707186,50.9189534201423,420944.826244626,0.0,1.0
2007-04-10,61.81,62.45,61.55,62.45,260800,50.3648665530324,50.8863600750182,50.1530098097257,50.8863600750182,320065.337272882,0.0,1.0
2007-04-11,61.01,61.4,60.57,61.4,294900,49.7129996505502,50.0307847655103,49.354472854185,50.0307847655103,361914.371019068,0.0,1.0
2007-04-12,61.07,61.08,60.11,60.77,227500,49.7618896682364,49.7700380045174,48.9796493852577,49.5174395798055,279198.099039803,0.0,1.0
2007-04-13,60.69,61.14,60.18,60.86,317400,49.4522528895573,49.8189280222036,49.0366877392249,49.5907746063348,389527.369825202,0.0,1.0
2007-04-16,61.7,61.83,60.23,60.5,445100,50.2752348539411,50.3811632255945,49.07742942063,49.2974345002178,546246.478604907,0.0,1.0
2007-04-17,62.1,62.43,61.37,61.4,378100,50.6011683051822,50.8700634024561,50.0063397566672,50.0307847655103,464021.104382196,0.0,1.0
2007-04-18,61.9,62.12,61.6,62.09,321000,50.4382015795617,50.6174649777443,50.1937514911308,50.5930199689012,393945.449634183,0.0,1.0
2007-04-19,61.04,61.53,60.96,61.5,296400,49.7374446593933,50.1367131371636,49.6722579691451,50.1122681283206,363755.237606143,0.0,1.0
2007-04-20,61.35,61.69,61.0,61.6,236500,49.9900430841051,50.2670865176601,49.7048513142692,50.1937514911308,290243.298562257,0.0,1.0
2007-04-23,62.03,62.1,61.15,61.18,238400,50.544129951215,50.6011683051822,49.8270763584846,49.8515213673277,292575.062905886,0.0,1.0
2007-04-24,61.58,61.99,61.4,61.99,219700,50.1774548185688,50.5115366060909,50.0307847655103,50.5115366060909,269625.59278701,0.0,1.0
2007-04-25,62.3,62.42,61.01,61.47,280800,50.7641350308028,50.8619150661751,49.7129996505502,50.0878231194775,344610.225100557,0.0,1.0
2007-04-26,62.52,62.67,62.07,62.25,272300,50.9433984289854,51.0656234732008,50.5767232963391,50.7233933493976,334178.647773795,0.0,1.0
2007-04-27,62.56,62.78,62.12,62.47,278000,50.9759917741095,51.1552551722921,50.6174649777443,50.9026567475802,341173.940804682,0.0,1.0
2007-04-30,61.51,62.21,61.51,62.1,402800,50.1204164646016,50.6908000042735,50.1204164646016,50.6011683051822,494334.040849374,0.0,1.0
2007-05-01,61.51,61.84,61.0,61.75,281500,50.1204164646016,50.3893115618755,49.7048513142692,50.3159765353462,345469.296174525,0.0,1.0
2007-05-02,62.21,62.55,61.61,61.68,274500,50.6908000042735,50.9678434378285,50.2018998274119,50.2589381813791,336878.585434839,0.0,1.0
2007-05-03,62.46,62.64,61.77,62.13,141000,50.8945084112992,51.0411784643577,50.3322732079083,50.6256133140253,173041.459185109,0.0,1.0
2007-05-04,63.28,64.31,63.0,63.0,498200,51.5626719863435,52.4019506232894,51.3345185704747,51.3345185704747,611413.155787384,0.0,1.0
2007-05-07,62.98,63.55,62.88,63.0,206300,51.3182218979127,51.7826770659312,51.2367385351024,51.3345185704747,253180.517942467,0.0,1.0
2007-05-08,63.39,63.41,62.63,63.0,204700,51.6523036854348,51.6686003579969,51.0330301280767,51.3345185704747,251216.926916253,0.0,1.0
2007-05-09,63.22,63.57,63.1,63.4,232100,51.5137819686573,51.7989737384933,51.416001933285,51.6604520217158,284843.423240168,0.0,1.0
2007-05-10,63.23,63.39,61.51,61.51,192300,51.5219303049384,51.6523036854348,50.1204164646016,50.1204164646016,235999.096463095,0.0,1.0
2007-05-11,64.01,64.2,62.94,63.24,249200,52.1575005348585,52.312318924198,51.2856285527885,51.5300786412194,305829.30233283,0.0,1.0
2007-05-14,63.86,64.95,63.8,64.01,290000,52.0352754906431,52.9234441452751,51.9863854729569,52.1575005348585,355900.873501287,0.0,1.0
2007-05-15,63.38,64.26,63.31,63.8,104400,51.6441553491538,52.3612089418842,51.5871169951866,51.9863854729569,128124.314460463,0.0,1.0
2007-05-16,63.38,63.5,62.84,63.33,114800,51.6441553491538,51.7419353845261,51.2041451899783,51.6034136677486,140887.656130854,0.0,1.0
2007-05-17,62.87,63.4,62.87,63.38,190800,51.2285901988214,51.6604520217158,51.2285901988214,51.6441553491538,234158.229876019,0.0,1.0
2007-05-18,64.04,64.1,62.88,63.17,172100,52.1819455437016,52.2308355613878,51.2367385351024,51.4730402872522,211208.759757143,0.0,1.0
2007-05-21,64.89,65.41,64.01,64.31,292300,52.874554127589,53.2982676142024,52.1575005348585,52.4019506232894,358723.53560147,0.0,1.0
2007-05-22,64.24,64.9,63.9,64.9,239400,52.3449122693222,52.88270246387,52.0678688357672,52.88270246387,293802.307297269,0.0,1.0
2007-05-23,63.82,64.74,63.57,64.24,210000,52.002682145519,52.7523290833735,51.7989737384933,52.3449122693222,257721.322190587,0.0,1.0
2007-05-24,62.25,63.86,61.81,63.82,281000,50.7233933493976,52.0352754906431,50.3648665530324,52.002682145519,344855.673978834,0.0,1.0
2007-05-25,62.88,62.99,62.17,62.21,184500,51.2367385351024,51.3263702341937,50.6582066591494,50.6908000042735,226426.590210302,0.0,1.0
2007-05-29,63.87,63.87,62.8,63.01,153100,52.1412038622965,52.1412038622965,51.2676937928952,51.4391303485721,187538.765422922,0.12,1.0
2007-05-30,64.19,64.21,63.7,63.78,161200,52.402440518566,52.4187678095828,52.0024218886533,52.0677310527207,197460.803306173,0.0,1.0
2007-05-31,63.83,64.48,63.47,64.43,226000,52.1085492802628,52.6391862383103,51.8146580419595,52.5983680107681,276837.106372178,0.0,1.0
2007-06-01,62.94,64.23,62.8,64.13,288100,51.3819848300131,52.4350951005997,51.2676937928952,52.3534586455154,352906.0634771,0.0,1.0
2007-06-04,63.25,63.49,62.59,62.59,269500,51.6350578407742,51.8309853329764,51.0962572372183,51.0962572372183,330122.12463408,0.0,1.0
2007-06-05,63.65,63.69,62.45,62.45,262900,51.9616036611112,51.9942582431448,50.9819662001004,50.9819662001004,322037.501173653,0.0,1.0
2007-06-06,62.34,63.64,61.79,63.64,234100,50.8921660995078,51.9534400156027,50.4431655965445,51.9534400156027,286759.144255429,0.0,1.0
2007-06-07,60.3,62.35,60.2,62.2,480500,49.2267824157895,50.9003297450162,49.1451459607053,50.7778750623899,588585.086778017,0.0,1.0
2007-06-08,61.76,61.76,60.26,60.45,292100,50.4186746600192,50.4186746600192,49.1941278337558,49.3492370984159,357805.835271298,0.0,1.0
2007-06-11,62.64,62.84,61.68,62.0,219200,51.1370754647605,51.3003483749289,50.3533654959519,50.6146021522214,268507.494322042,0.0,1.0
2007-06-12,62.47,63.04,62.06,62.55,202300,50.9982934911173,51.4636212850974,50.6635840252719,51.0636026551846,247805.958491556,0.0,1.0
2007-06-13,62.41,63.13,62.26,62.77,292100,50.9493116180667,51.5370940946732,50.8268569354404,51.24320285637,357805.835271298,0.0,1.0
2007-06-14,63.21,63.3,62.38,62.38,258700,51.6024032587406,51.6758760683164,50.9248206815415,50.9248206815415,316892.740789745,0.0,1.0
2007-06-15,63.38,63.72,62.95,63.7,273400,51.7411852323837,52.0187491796701,51.3901484755216,52.0024218886533,334899.402133423,0.0,1.0
2007-06-18,63.87,63.87,62.45,63.22,441200,52.1412038622965,52.1412038622965,50.9819662001004,51.610566904249,540444.828900022,0.0,1.0
2007-06-19,68.09,68.91,65.75,65.75,1337600,55.5862622668509,56.2556811985416,53.6759692178799,53.6759692178799,1638483.68797976,0.0,1.0
2007-06-20,69.36,70.86,68.36,68.67,826300,56.6230452464206,57.847592072684,55.8066806955783,56.0597537063394,1012170.35838642,0.0,1.0
2007-06-21,69.35,70.0,68.88,69.44,356000,56.6148816009121,57.1455185589596,56.2311902620163,56.688354410488,436079.689683609,0.0,1.0
2007-06-22,66.92,68.75,66.92,68.75,568300,54.6311157423654,56.1250628704068,54.6311157423654,56.1250628704068,696135.077660659,0.0,1.0
2007-06-25,66.68,68.09,66.54,67.02,396300,54.4351882501633,55.5862622668509,54.3208972130454,54.7127521974496,485444.890510151,0.0,1.0
2007-06-26,66.99,67.49,66.5,67.09,287800,54.6882612609244,55.0964435363455,54.2882426310117,54.7698977160086,352538.580592535,0.0,1.0
2007-06-27,68.16,68.66,66.84,66.9,210700,55.6434077854098,56.051590060831,54.565806578298,54.6147884513486,258095.479259372,0.0,1.0
2007-06-28,68.4,68.86,67.57,68.2,313300,55.839335277612,56.2148629709994,55.1617527004129,55.6760623674435,383774.625780546,0.0,1.0
2007-06-29,68.35,69.26,68.04,68.7,238900,55.7985170500699,56.5414087913364,55.5454440393088,56.0842446428647,292638.870408466,0.0,1.0
2007-07-02,68.73,69.14,68.4,68.7,226600,56.1087355793899,56.4434450452353,55.839335277612,56.0842446428647,277572.072141308,0.0,1.0
2007-07-03,68.51,69.1,68.37,68.6,121700,55.9291353782046,56.4107904632016,55.8148443410867,56.0026081877804,149075.55683847,0.0,1.0
2007-07-05,68.22,68.8,67.74,68.8,208800,55.6923896584604,56.1658810979489,55.3005346740561,56.1658810979489,255768.087657128,0.0,1.0
2007-07-06,68.43,68.89,68.36,68.55,148700,55.8638262141373,56.2393539075247,55.8066806955783,55.9617899602383,182149.016449305,0.0,1.0
2007-07-09,68.88,69.05,67.91,68.4,126900,56.2311902620163,56.3699722356595,55.4393166476993,55.839335277612,155445.260170927,0.0,1.0
2007-07-10,66.9,68.98,66.66,68.36,188900,54.6147884513486,56.3128267171005,54.4188609591464,55.8066806955783,231391.722980993,0.0,1.0
2007-07-11,65.75,66.33,65.25,66.15,562900,53.6759692178799,54.1494606573685,53.2677869424588,54.0025150382169,689520.385738492,0.0,1.0
2007-07-12,66.5,66.61,65.5,65.75,380600,54.2882426310117,54.3780427316043,53.4718780801694,53.6759692178799,466213.286217925,0.0,1.0
2007-07-13,66.56,66.83,65.96,66.29,460800,54.3372245040622,54.5576429327896,53.8474057735568,54.1168060753348,564453.710691592,0.0,1.0
2007-07-16,67.11,67.41,66.75,67.1,216900,54.7862250070254,55.0311343722781,54.4923337687222,54.778061361517,265690.125540378,0.0,1.0
2007-07-17,67.2,67.6,66.95,67.05,279200,54.8596978166013,55.1862436369382,54.6556066788907,54.7372431339749,342004.071235009,0.0,1.0
2007-07-18,67.09,67.5,66.55,67.47,327600,54.7698977160086,55.1046071818539,54.3290608585538,55.0801162453287,401291.309944804,0.0,1.0
2007-07-19,67.6,67.8,67.01,67.1,241000,55.1862436369382,55.3495165471066,54.7045885519412,54.778061361517,295211.25060042,0.0,1.0
2007-07-20,67.37,67.51,66.18,67.13,496900,54.9984797902444,55.1127708273624,54.0270059747421,54.8025522980423,608674.151134228,0.0,1.0
2007-07-23,67.53,67.82,67.31,67.61,190900,55.1290981183792,55.3658438381235,54.9494979171939,55.1944072824466,233841.608878092,0.0,1.0
2007-07-24,67.36,67.49,66.94,67.3,325500,54.990316144736,55.0964435363455,54.6474430333823,54.9413342716855,398718.92975285,0.0,1.0
2007-07-25,66.75,67.37,66.2,67.37,255000,54.4923337687222,54.9984797902444,54.043333265759,54.9984797902444,312360.451880113,0.0,1.0
2007-07-26,65.54,66.65,64.84,66.6,391200,53.5045326622031,54.410697313638,52.9330774766135,54.3698790860959,479197.681472549,0.0,1.0
2007-07-27,64.98,65.56,63.69,65.26,388000,53.0473685137314,53.5208599532199,51.9942582431448,53.2759505879672,475277.864037191,0.0,1.0
2007-07-30,64.9,65.0,63.65,64.8,291800,52.982059349664,53.0636958047482,51.9616036611112,52.9004228945798,357438.352386733,0.0,1.0
2007-07-31,65.99,66.5,64.95,64.95,414800,53.8718967100821,54.2882426310117,53.0228775772061,53.0228775772061,508106.335058317,0.0,1.0
2007-08-01,66.19,66.38,63.88,65.8,318300,54.0351696202505,54.1902788849106,52.1493675078049,53.7167874454221,389899.340523294,0.0,1.0
2007-08-02,66.91,67.22,66.16,66.2,198900,54.622952096857,54.8760251076181,54.0106786837253,54.043333265759,243641.152466488,0.0,1.0
2007-08-03,64.36,67.19,64.25,66.9,317800,52.5412224922092,54.8515341710928,52.4514223916165,54.6147884513486,389286.869049019,0.0,1.0
2007-08-06,64.65,64.67,62.55,64.5,435200,52.7779682119534,52.7942955029703,51.0636026551846,52.6555135293271,533095.171208726,0.0,1.0
2007-08-07,62.55,64.79,60.81,64.71,763700,51.0636026551846,52.8922592490714,49.6431283367191,52.826950085004,935488.929807225,0.0,1.0
2007-08-08,62.91,63.15,61.23,62.99,665500,51.3574938934879,51.55342138569,49.9860014480728,51.4228030575553,815199.532259666,0.0,1.0
2007-08-09,55.54,62.46,55.41,62.25,1206700,45.3408871537803,50.9901298456088,45.2347597621708,50.818693289932,1478138.65601463,0.0,1.0
2007-08-10,59.88,60.93,50.86,54.6,1147200,48.8839093044358,49.7410920828202,41.5203010558384,44.5735044759885,1405254.55057594,0.0,1.0
2007-08-13,62.54,62.88,60.11,60.75,382700,51.0554390096762,51.3330029569626,49.0716731511295,49.5941464636685,468785.666409879,0.0,1.0
2007-08-14,59.36,62.94,59.14,62.94,311800,48.4593997379978,51.3819848300131,48.2797995368125,51.3819848300131,381937.211357722,0.0,1.0
2007-08-15,59.0,59.77,58.12,59.0,638500,48.1655084996946,48.7941092038431,47.4471076949533,48.1655084996946,782126.07264883,0.0,1.0
2007-08-16,55.66,58.72,54.7,58.15,762600,45.4388508998813,47.9369264254587,44.6551409310728,47.4715986314786,934141.49256382,0.0,1.0
2007-08-17,57.34,60.16,56.8,57.25,519800,46.8103433452964,49.1124913786716,46.3695064878415,46.7368705357206,636725.34465601,0.0,1.0
2007-08-20,56.41,57.39,56.06,57.0,415300,46.051124313013,46.8511615728385,45.7653967202182,46.53277939801,508718.806532592,0.0,1.0
2007-08-21,56.4,57.75,55.9,56.59,475100,46.0429606675046,47.1450528111417,45.6347783920835,46.1980699321647,581970.394855849,0.0,1.0
2007-08-22,56.92,57.62,56.34,56.9,986400,46.4674702339426,47.0389254195322,45.9939787944541,46.4511429429258,1208283.72444919,0.0,1.0
2007-08-23,56.94,57.49,56.5,56.92,375400,46.4837975249594,46.9327980279227,46.1245971225889,46.4674702339426,459843.582885468,0.0,1.0
2007-08-24,57.02,57.95,56.43,56.73,316500,46.5491066890268,47.3083257213102,46.0674516040299,46.3123609692826,387694.443215905,0.0,1.0
2007-08-27,56.25,57.21,56.13,56.7,250300,45.9205059848783,46.7042159536869,45.8225422387772,46.2878700327573,306603.22002193,0.0,1.0
2007-08-28,56.02,56.57,55.51,56.01,416800,45.7327421381846,46.1817426411478,45.316396217255,45.7245784926761,510556.220955415,0.0,1.0
2007-08-29,56.62,56.93,55.7,56.07,421400,46.320524614791,46.5741339865781,45.5678774469067,45.8705725035558,515099.261038619,0.12,1.0
2007-08-30,58.55,59.23,56.19,56.19,468400,47.8994474778526,48.4557519062888,45.9687438732799,45.9687438732799,572549.819341455,0.0,1.0
2007-08-31,59.93,60.1,57.76,59.1,398300,49.028418229679,49.167494336788,47.2531526271693,48.3493995890877,486862.922808927,0.0,1.0
2007-09-04,58.94,59.78,58.62,59.75,268600,48.2185044294557,48.9057040175239,47.9567141101916,48.8811611750929,328323.828939186,0.0,1.0
2007-09-05,58.21,58.69,57.59,58.3,293300,47.6212952636345,48.0139807425306,47.1140765200603,47.6949237909275,358515.930855783,0.0,1.0
2007-09-06,58.25,58.65,57.25,58.45,216600,47.6540190535425,47.9812569526226,46.8359243058422,47.8176380030825,264761.509114772,0.0,1.0
2007-09-07,56.78,57.91,56.53,57.88,370000,46.451419774423,47.3758668393244,46.246896087498,47.3513239968934,452270.352596794,0.0,1.0
2007-09-10,56.42,57.11,55.92,56.78,262100,46.1569056652509,46.7213910411641,45.7478582914008,46.451419774423,320378.538961135,0.0,1.0
2007-09-11,57.17,57.17,56.44,56.6,316500,46.7704767260262,46.7704767260262,46.1732675602049,46.304162719837,386874.504315906,0.0,1.0
2007-09-12,58.47,59.1,57.18,57.4,277500,47.8339998980366,48.3493995890877,46.7786576735032,46.9586385179972,339202.764447595,0.0,1.0
2007-09-13,58.27,59.37,58.16,58.58,190200,47.6703809484965,48.5702851709668,47.5803905262495,47.9239903202836,232491.408280838,0.0,1.0
2007-09-14,60.38,60.41,57.39,58.0,403700,49.3965608661441,49.4211037085751,46.9504575705202,47.4494953666174,493463.625252232,0.0,1.0
2007-09-17,59.46,60.57,59.46,60.43,257600,48.6439136982599,49.5519988682072,48.6439136982599,49.4374656035291,314877.953591714,0.0,1.0
2007-09-18,60.76,60.9,59.23,59.58,258400,49.7074368702702,49.8219701349483,48.4557519062888,48.7420850679839,315855.835435167,0.0,1.0
2007-09-19,61.93,62.61,60.89,60.9,299900,50.6646077250796,51.2209121535158,49.8137891874713,49.8219701349483,366583.456064266,0.0,1.0
2007-09-20,61.7,62.55,61.67,62.12,243700,50.4764459331085,51.1718264686538,50.4519030906775,50.8200457271426,297887.256561726,0.0,1.0
2007-09-21,64.92,66.73,62.27,62.33,889200,53.1107110207035,54.591462514041,50.9427599392977,50.9918456241597,1086915.66899748,0.0,1.0
2007-09-24,64.22,67.0,63.46,64.87,590400,52.5380446973133,54.8123480959201,51.9162926890611,53.0698062833185,721676.800467965,0.0,1.0
2007-09-25,66.1,66.92,63.73,64.05,875600,54.0760628229898,54.7469005161041,52.1371782709401,52.3989685902042,1070291.67765879,0.0,1.0
2007-09-26,65.82,67.5,65.63,66.57,573800,53.8469962936338,55.2213954697703,53.6915582915707,54.460567354409,701385.752216325,0.0,1.0
2007-09-27,68.12,68.58,66.14,66.23,571600,55.7286142133445,56.1049377972866,54.1087866128979,54.1824151401909,698696.57714683,0.0,1.0
2007-09-28,68.55,68.81,66.79,67.79,463000,56.0803949548556,56.2930995892577,54.6405481989031,55.4586429466034,565949.11689815,0.0,1.0
2007-10-01,68.45,69.17,67.4,67.7,778200,55.9985854800856,56.5876136984298,55.1395859950002,55.3850144193103,951234.563218445,0.0,1.0
2007-10-02,68.85,70.72,68.18,68.18,639300,56.3258233791657,57.8556605573652,55.7776998982065,55.7776998982065,781449.828149001,0.0,1.0
2007-10-03,69.2,69.39,68.11,68.57,175100,56.6121565408608,56.7675945429238,55.7204332658674,56.0967568498096,214033.888485672,0.0,1.0
2007-10-04,69.17,69.37,68.52,69.18,263200,56.5876136984298,56.7512326479698,56.0558521124246,56.5957946459068,321723.126495881,0.0,1.0
2007-10-05,71.55,72.25,69.54,70.03,522500,58.5346791979565,59.1073455213467,56.8903087550789,57.291175181452,638679.079004932,0.0,1.0
2007-10-08,69.99,71.46,69.25,71.0,161800,57.258451391544,58.4610506706634,56.6530612782458,58.0847270867213,197776.602838274,0.0,1.0
2007-10-09,71.5,71.64,70.27,70.4,286200,58.4937744605715,58.6083077252495,57.4875179209001,57.5938702381011,349837.229495142,0.0,1.0
2007-10-10,73.53,73.53,71.02,71.17,371600,60.1545067984031,60.1545067984031,58.1010889816753,58.2238031938304,454226.116283699,0.0,1.0
2007-10-11,73.3,73.99,72.46,73.47,410500,59.966345006432,60.5308303823452,59.2791454183637,60.1054211135411,501775.620921578,0.0,1.0
2007-10-12,71.95,73.4,71.75,72.9,260300,58.8619170970366,60.048154481202,58.6982981474965,59.6391071073519,318178.304813366,0.0,1.0
2007-10-15,71.51,72.93,71.3,72.38,348600,58.5019554080485,59.6636499497829,58.3301555110314,59.2136978385477,426112.013284439,0.0,1.0
2007-10-16,70.86,72.02,70.79,71.76,212000,57.9701938220433,58.9191837293756,57.9129271897043,58.7064790949735,259138.68851492,0.0,1.0
2007-10-17,70.7,72.59,70.19,72.09,384000,57.8392986624112,59.3854977355648,57.4220703410841,58.9764503617146,469383.284857213,0.0,1.0
2007-10-18,70.7,70.84,69.9,70.63,328100,57.8392986624112,57.9538319270893,57.184822864251,57.7820320300722,401053.791045968,0.0,1.0
2007-10-19,68.5,70.58,68.36,70.17,362100,56.0394902174706,57.7411272926872,55.9249569527925,57.4057084461301,442613.7693927,0.0,1.0
2007-10-22,69.12,69.12,67.13,68.22,375800,56.5467089610448,56.5467089610448,54.9187004131212,55.8104236881145,459359.995961824,0.0,1.0
2007-10-23,69.7,70.31,68.89,70.13,234800,57.0212039147109,57.5202417108081,56.3585471690737,57.3729846562221,287008.321053317,0.0,1.0
2007-10-24,68.24,69.58,66.42,69.58,663800,55.8267855830685,56.9230325449869,54.3378531422539,56.9230325449869,811397.459604734,0.0,1.0
2007-10-25,67.54,69.2,66.4,68.83,485400,55.2541192596783,56.6121565408608,54.3214912472999,56.3094614842117,593329.808514821,0.0,1.0
2007-10-26,68.16,68.62,67.3,68.4,335500,55.7613380032525,56.1376615871946,55.0577765202302,55.9576807427005,410099.198097903,0.0,1.0
2007-10-29,69.51,69.99,68.22,68.22,299200,56.8657659126479,57.258451391544,55.8104236881145,55.8104236881145,365727.809451245,0.0,1.0
2007-10-30,68.75,70.0,68.2,69.6,207000,56.2440139043956,57.266632339021,55.7940617931605,56.9393944399409,253026.926993342,0.0,1.0
2007-10-31,70.52,70.52,68.26,68.73,299400,57.6920416078252,57.6920416078252,55.8431474780225,56.2276520094416,365972.279912108,0.0,1.0
2007-11-01,68.29,69.86,68.13,69.64,297400,55.8676903204535,57.152099074343,55.7367951608215,56.9721182298489,363527.575303477,0.0,1.0
2007-11-02,69.26,70.48,67.75,68.9,336000,56.6612422257228,57.6593178179172,55.4259191566953,56.3667281165507,410710.374250062,0.0,1.0
2007-11-05,67.99,69.0,67.01,69.0,249000,55.6222618961434,56.4485375913207,54.8205290433971,56.4485375913207,304365.723774599,0.0,1.0
2007-11-06,67.23,68.75,66.88,68.15,397000,55.0005098878912,56.2440139043956,54.7141767261961,55.7531570557755,485273.864813317,0.0,1.0
2007-11-07,65.73,67.28,65.31,67.28,378000,53.7733677663407,55.0414146252762,53.4297679723066,55.0414146252762,462049.17103132,0.0,1.0
2007-11-08,64.74,65.6,63.44,65.27,632300,52.9634539661174,53.6670154491397,51.899930794107,53.3970441823986,772893.362018792,0.0,1.0
2007-11-09,63.32,64.93,62.99,64.3,638600,51.801759424383,53.1188919681805,51.5317881576419,52.6034922771293,780594.18153598,0.0,1.0
2007-11-12,62.25,63.97,62.2,63.3,286800,50.9263980443437,52.3335210103882,50.8854933069587,51.785397529429,350570.640877731,0.0,1.0
2007-11-13,64.14,64.31,61.61,62.12,397700,52.4725971174973,52.6116732246063,50.4028174058155,50.8200457271426,486129.511426337,0.0,1.0
2007-11-14,63.84,65.09,63.84,64.25,475600,52.2271686931872,53.2497871278125,52.2271686931872,52.5625875397443,581350.755932527,0.0,1.0
2007-11-15,64.01,64.97,63.64,64.0,410200,52.3662448002962,53.1516157580885,52.0635497436471,52.3580638528192,501408.915230284,0.0,1.0
2007-11-16,64.1,64.37,63.28,63.61,378400,52.4398733275892,52.6607589094683,51.769035634475,52.0390069012161,462538.111953046,0.0,1.0
2007-11-19,62.01,64.1,61.58,64.01,543200,50.7300553048956,52.4398733275892,50.3782745633845,52.3662448002962,663981.771704266,0.0,1.0
2007-11-20,60.54,62.73,59.66,62.01,498300,49.5274560257762,51.3190835232398,48.8075326477999,50.7300553048956,609098.153240493,0.0,1.0
2007-11-21,59.08,60.71,58.87,60.71,453400,48.3330376941337,49.6665321328852,48.1612377971167,49.6665321328852,554214.53477672,0.0,1.0
2007-11-23,60.02,60.61,58.94,58.94,177600,49.102046756972,49.5847226581152,48.2185044294557,48.2185044294557,217089.769246461,0.0,1.0
2007-11-26,60.28,61.4,59.75,60.72,439200,49.3147513913741,50.2310175087984,48.8811611750929,49.6747130803622,536857.132055438,0.0,1.0
2007-11-27,59.97,61.27,59.65,61.24,505600,49.061142019587,50.1246651915974,48.7993517003229,50.1001223491664,618021.325061997,0.0,1.0
2007-11-28,63.35,64.08,59.64,59.64,441600,51.924473636538,52.5228140588691,48.8835928600336,48.8835928600336,538770.218371832,0.12,1.0
2007-11-29,62.86,63.88,62.04,63.88,249500,51.5228478736035,52.3588851760387,50.8507394539987,52.3588851760387,304400.293215063,0.0,1.0
2007-11-30,62.68,64.1,62.11,63.93,254800,51.3753118790561,52.5392069471521,50.9081145629894,52.3998673967463,310866.51186853,0.0,1.0
2007-12-03,63.38,64.13,62.5,63.2,296000,51.9490629689626,52.5637962795767,51.2277758845087,51.8015269744152,361132.211589815,0.0,1.0
2007-12-04,65.7,66.35,62.79,63.71,602800,53.8506380097956,54.3834068789945,51.4654727646128,52.2195456256328,735440.868737635,0.0,1.0
2007-12-05,65.05,66.77,64.38,66.53,347200,53.3178691405967,54.7276575329384,52.7687073831148,54.5309428735419,423598.323864809,0.0,1.0
2007-12-06,63.6,65.18,63.5,64.8,514200,52.1293847400761,53.4244229144365,52.0474202986609,53.1129580370586,627345.213511765,0.0,1.0
2007-12-07,64.18,65.82,63.56,63.82,674200,52.6047785002843,53.9489953394938,52.09659896351,52.3097065111896,822551.814371125,0.0,1.0
2007-12-10,65.12,65.45,63.68,64.1,465000,53.3752442495873,53.6457269062575,52.1949562932083,52.5392069471521,567319.183747513,0.0,1.0
2007-12-11,64.83,66.15,64.26,65.39,426900,53.1375473694832,54.219477996164,52.6703500534165,53.5965482414084,520835.611917878,0.0,1.0
2007-12-12,65.4,66.88,64.65,65.9,653200,53.6047446855499,54.8178184184951,52.9900113749358,54.014566892626,796930.948008334,0.0,1.0
2007-12-13,66.0,66.0,64.77,65.2,640500,54.0965313340412,54.0965313340412,53.0883687046341,53.4408158027195,781436.424065122,0.0,1.0
2007-12-14,65.15,65.87,64.83,65.87,325200,53.3998335820119,53.9899775602014,53.1375473694832,53.9899775602014,396757.416246647,0.0,1.0
2007-12-17,62.67,64.75,62.67,64.75,546300,51.3671154349146,53.071975816351,51.3671154349146,53.071975816351,666508.537809174,0.0,1.0
2007-12-18,59.3,63.94,57.17,63.88,1315800,48.6049137592219,52.4080638408878,46.8590711570778,52.3588851760387,1605330.28381715,0.0,1.0
2007-12-19,57.31,60.43,55.41,59.19,1052800,46.9738213750591,49.5311119472138,45.4164969881701,48.5147528736651,1284459.43365458,0.0,1.0
2007-12-20,57.67,58.49,56.68,58.49,690800,47.2688933641539,47.9410017837587,46.4574453941433,47.9410017837587,842804.499210283,0.0,1.0
2007-12-21,58.22,58.59,57.27,57.65,713000,47.7196977919376,48.0229662251739,46.941035598493,47.2525004758709,869889.415079519,0.0,1.0
2007-12-24,58.14,58.84,56.88,58.84,239700,47.6541262388054,48.2278773287119,46.6213742769737,48.2278773287119,292443.888912427,0.0,1.0
2007-12-26,58.37,58.82,57.11,57.85,441600,47.8426444540604,48.2114844404289,46.8098924922287,47.4164293587013,538770.218371831,0.0,1.0
2007-12-27,56.06,58.01,55.85,58.01,317400,45.9492658573689,47.5475724649656,45.777140530397,47.5475724649656,387241.094454754,0.0,1.0
2007-12-28,56.5,56.66,55.78,55.78,305200,46.3099093995959,46.4410525058602,45.7197654214064,45.7197654214064,372356.591139228,0.0,1.0
2007-12-31,55.7,56.52,55.27,56.1,341700,45.6541938682742,46.3263022878789,45.3017467701888,45.982051633935,416888.096960269,0.0,1.0
2008-01-02,55.05,56.33,54.42,55.37,573000,45.1214249990753,46.17056984919,44.6050490181594,45.383711211604,699083.63932758,0.0,1.0
2008-01-03,55.08,55.58,54.73,55.58,377800,45.1460143314998,45.5558365385759,44.8591387865466,45.5558365385759,460931.586279162,0.0,1.0
2008-01-04,53.23,55.01,52.88,54.95,766100,43.6296721653184,45.0886392225092,43.3427966203651,45.0394605576601,934673.605739719,0.0,1.0
2008-01-07,52.46,53.8,51.73,53.8,708100,42.9985459664212,44.0968694813851,42.4002055440902,44.0968694813851,863911.212928202,0.0,1.0
2008-01-08,52.65,53.78,52.6,53.09,857100,43.1542784051102,44.0804765931021,43.1132961844026,43.5149219473371,1045697.35997848,0.0,1.0
2008-01-09,52.07,53.18,51.32,53.18,649400,42.6788846449019,43.5886899446108,42.0641513342878,43.5886899446108,792294.791237924,0.0,1.0
2008-01-10,52.91,53.53,51.5,52.2,499700,43.3673859527897,43.875565489564,42.2116873288352,42.7854384187417,609654.615308886,0.0,1.0
2008-01-11,52.63,53.04,51.82,53.03,519800,43.1378855168271,43.4739397266295,42.4739735413639,43.465743282488,634177.444541843,0.0,1.0
2008-01-14,52.84,53.61,52.26,53.61,522800,43.3100108437991,43.9411370426962,42.8346170835908,43.9411370426962,637837.568307956,0.0,1.0
2008-01-15,53.15,53.49,52.2,52.91,651400,43.5641006121862,43.842779712998,42.7854384187417,43.3673859527897,794734.873748666,0.0,1.0
2008-01-16,52.69,53.52,51.74,52.32,797000,43.1870641816762,43.8673690454225,42.4084019882317,42.88379574844,972372.880530684,0.0,1.0
2008-01-17,51.8,53.4,51.3,53.4,778900,42.4575806530808,43.7690117157243,42.0477584460048,43.7690117157243,950290.133808469,0.0,1.0
2008-01-18,52.0,53.07,51.27,51.99,702900,42.6215095359113,43.4985290590541,42.0231691135802,42.6133130917697,857566.998400271,0.0,1.0
2008-01-22,51.74,52.32,50.0,51.51,785900,42.4084019882317,42.88379574844,40.982220707607,42.2198837729767,958830.422596065,0.0,1.0
2008-01-23,53.02,53.46,50.22,51.07,635700,43.4575468383464,43.8181903805734,41.1625424787205,41.8592402307498,775580.226039342,0.0,1.0
2008-01-24,55.18,55.5,53.29,53.51,653900,45.2279787729151,45.4902649854438,43.6788508301675,43.859172601281,797784.976887093,0.0,1.0
2008-01-25,56.32,56.89,55.18,55.18,905200,46.1623734050485,46.6295707211152,45.2279787729151,45.2279787729151,1104381.34436182,0.0,1.0
2008-01-28,56.28,57.15,55.77,56.85,742300,46.1295876284824,46.8426782687948,45.7115689772648,46.5967849445491,905636.62386189,0.0,1.0
2008-01-29,56.34,56.83,55.47,56.83,344700,46.1787662933315,46.5803920562661,45.4656756530192,46.5803920562661,420548.220726382,0.0,1.0
2008-01-30,54.95,56.78,54.39,56.78,661600,45.0394605576601,46.5394098355585,44.5804596857349,46.5394098355585,807179.29455345,0.0,1.0
2008-01-31,56.04,56.38,53.8,54.69,604000,45.9328729690859,46.2115520698976,44.0968694813851,44.8263530099805,736904.918244081,0.0,1.0
2008-02-01,55.85,56.91,55.37,56.91,528300,45.777140530397,46.6459636093983,45.383711211604,46.6459636093983,644547.795212497,0.0,1.0
2008-02-04,56.06,56.78,55.78,56.56,447400,45.9492658573689,46.5394098355585,45.7197654214064,46.359088064445,545846.457652984,0.0,1.0
2008-02-05,54.04,55.73,53.31,55.73,421400,44.2935841407816,45.6787832006987,43.6952437184506,45.6787832006987,514125.385013338,0.0,1.0
2008-02-06,51.92,54.55,51.73,54.08,735200,42.5559379827791,44.7116027919992,42.4002055440902,44.3263699173477,896974.330948755,0.0,1.0
2008-02-07,51.74,52.19,51.18,51.93,528900,42.4084019882317,42.7772419746002,41.9494011163065,42.5641344269206,645279.819965719,0.0,1.0
2008-02-08,52.06,52.84,51.1,51.26,649600,42.6706882007604,43.3100108437991,41.8838295631743,42.0149726694387,792538.799488998,0.0,1.0
2008-02-11,51.6,52.08,51.35,51.86,736600,42.2936517702504,42.6870810890434,42.0887406667124,42.50675931793,898682.388706275,0.0,1.0
2008-02-12,51.6,52.44,51.07,52.0,769600,42.2936517702504,42.9821530781382,41.8592402307498,42.6215095359113,938943.750133518,0.0,1.0
2008-02-13,51.82,51.93,50.8,51.64,586900,42.4739735413639,42.5641344269206,41.6379362389287,42.3264375468165,716042.212777237,0.0,1.0
2008-02-14,51.83,51.99,51.38,51.9,439900,42.4821699855054,42.6133130917697,42.1133299991369,42.539545094496,536696.148237701,0.0,1.0
2008-02-15,52.1,52.43,51.33,52.12,623800,42.7034739773265,42.9739566339967,42.0723477784293,42.7198668656095,761061.735100426,0.0,1.0
2008-02-19,51.15,53.04,50.8,53.04,674900,41.9248117838819,43.4739397266295,41.6379362389287,43.4739397266295,823405.843249885,0.0,1.0
2008-02-20,51.52,51.58,50.24,51.1,522100,42.2280802171182,42.2772588819674,41.1789353670035,41.8838295631743,636983.539429197,0.0,1.0
2008-02-21,52.28,52.34,51.5,52.02,609800,42.8510099718739,42.900188636723,42.2116873288352,42.6379024241943,743981.157525232,0.0,1.0
2008-02-22,52.39,52.69,51.35,52.6,447800,42.9411708574306,43.1870641816762,42.0887406667124,43.1132961844026,546334.474155131,0.0,1.0
2008-02-25,52.59,52.66,51.68,52.27,264500,43.105099740261,43.1624748492517,42.3592233233826,42.8428135277323,322700.912045628,0.0,1.0
2008-02-26,54.32,54.83,52.35,52.59,449700,44.5230845767442,44.9411032279618,42.9083850808645,43.105099740261,548652.552540337,0.0,1.0
2008-02-27,54.37,54.65,53.58,53.9,299900,44.6624241271501,44.8924310934109,44.0134759009141,44.2763410052122,365084.594458632,0.12,1.0
2008-02-28,53.52,54.32,53.22,54.3,359800,43.9641886938582,44.6213514546035,43.7177526585788,44.6049223855849,438004.124995718,0.0,1.0
2008-02-29,52.64,53.78,52.47,53.78,340200,43.2413096570384,44.1777665911005,43.1016625703801,44.1777665911005,414143.978108792,0.0,1.0
2008-03-03,52.15,52.53,51.7,52.21,488500,42.838797466082,43.150949777436,42.4691434131628,42.8880846731379,594677.640523646,0.0,1.0
2008-03-04,52.9,53.09,51.46,51.46,390800,43.4548875542807,43.6109637099577,42.2719945849392,42.2719945849392,475742.112418917,0.0,1.0
2008-03-05,53.49,53.86,52.83,52.9,323200,43.9395450903303,44.243482867175,43.3973858127154,43.4548875542807,393448.952747682,0.0,1.0
2008-03-06,52.65,53.65,52.44,53.25,290100,43.2495241915478,44.0709776424793,43.0770189668521,43.7423962621067,353154.521015168,0.0,1.0
2008-03-07,52.0,52.69,51.38,51.38,393300,42.7155794484422,43.282382329585,42.2062783088647,42.2062783088647,478785.498501434,0.0,1.0
2008-03-10,51.14,52.79,51.1,51.85,461200,42.0091294806411,43.3645276746782,41.9762713426038,42.5923614308025,561443.86450257,0.0,1.0
2008-03-11,52.69,52.71,51.65,51.65,502200,43.282382329585,43.2988113986037,42.4280707406162,42.4280707406162,611355.396255835,0.0,1.0
2008-03-12,52.5,53.69,52.47,52.48,326100,43.126306173908,44.1038357805166,43.1016625703801,43.1098771048894,396979.280603401,0.0,1.0
2008-03-13,51.42,52.32,50.85,52.32,584700,42.2391364469019,42.9784445527403,41.7709079798709,42.9784445527403,711787.136978867,0.0,1.0
2008-03-14,49.0,52.0,48.24,51.43,1313800,40.2512190956475,42.7155794484422,39.6269144729395,42.2473509814112,1599360.25408386,0.0,1.0
2008-03-17,44.53,48.7,43.04,48.7,2554200,36.5793221699833,40.004783060368,35.3553565280953,40.004783060368,3109366.69278505,0.0,1.0
2008-03-18,52.43,55.88,49.1,51.61,2534000,43.0688044323428,45.9028188380568,40.3333644407407,42.3952126025789,3084776.13323832,0.0,1.0
2008-03-19,52.94,54.49,52.17,52.4,1117300,43.4877456923179,44.7609985412619,42.8552265351006,43.0441608288149,1360150.1079981,0.0,1.0
2008-03-20,54.52,54.67,52.68,52.68,571500,44.7856421447898,44.9088601624296,43.2741677950757,43.2741677950757,695718.058463182,0.0,1.0
2008-03-24,56.63,57.05,54.13,54.87,754700,46.5189089262555,46.8639193756467,44.4652752989265,45.0731508526159,918737.390589961,0.0,1.0
2008-03-25,57.36,57.77,56.2,56.37,610800,47.1185699454355,47.4553658603175,46.1656839423549,46.3053310290132,743560.087680335,0.0,1.0
2008-03-26,55.4,57.41,55.04,57.41,819200,45.5085211816096,47.1596426179821,45.2127979392742,47.1596426179821,997256.751518877,0.0,1.0
2008-03-27,53.06,55.78,52.95,55.51,1111100,43.5863201064297,45.8206734929636,43.4959602268272,45.5988810612121,1352602.51051346,0.0,1.0
2008-03-28,52.88,53.62,52.37,53.3,797300,43.438458485262,44.0463340389514,43.0195172252869,43.7834689346533,970596.689436036,0.0,1.0
2008-03-31,53.87,54.05,52.11,52.5,515500,44.2516974016843,44.399559022852,42.8059393280447,43.126306173908,627546.21021482,0.0,1.0
2008-04-01,55.58,55.58,53.91,54.83,683900,45.6563828027773,45.6563828027773,44.2845555397216,45.0402927145786,832548.696733105,0.0,1.0
2008-04-02,55.45,56.28,54.94,55.89,540900,45.5495938541562,46.2314002184294,45.1306525941811,45.9110333725661,658467.012813184,0.0,1.0
2008-04-03,54.79,55.1,53.77,54.67,685400,45.0074345765413,45.2620851463301,44.1695520565911,44.9088601624296,834374.728382616,0.0,1.0
2008-04-04,54.16,54.8,53.52,54.74,405100,44.4899189024544,45.0156491110507,43.9641886938582,44.9663619039948,493150.28081091,0.0,1.0
2008-04-07,54.32,54.71,54.1,54.46,409200,44.6213514546035,44.9417183004668,44.4406316953986,44.7363549377339,498141.433986236,0.0,1.0
2008-04-08,54.54,55.05,53.72,54.42,514500,44.8020712138085,45.2210124737836,44.1284793840446,44.7034967996967,626328.855781813,0.0,1.0
2008-04-09,53.07,54.95,52.58,54.95,547300,43.594534640939,45.1388671286904,43.1920224499826,45.1388671286904,666258.081184426,0.0,1.0
2008-04-10,53.62,53.72,51.65,52.75,598700,44.0463340389514,44.1284793840446,42.4280707406162,43.3316695366409,728830.099040956,0.0,1.0
2008-04-11,52.58,54.0,52.13,54.0,684400,43.1920224499826,44.3584863503054,42.8223683970633,44.3584863503054,833157.373949608,0.0,1.0
2008-04-14,51.55,52.55,51.3,52.24,716500,42.345925395523,43.1673788464546,42.1405620327901,42.9127282766658,872234.451249116,0.0,1.0
2008-04-15,53.13,53.14,51.55,51.55,561000,43.6438218479949,43.6520363825042,42.345925395523,42.345925395523,682935.836916614,0.0,1.0
2008-04-16,55.48,55.5,53.16,53.4,829100,45.5742374576841,45.5906665267028,43.6684654515229,43.8656142797465,1009308.56040564,0.0,1.0
2008-04-17,56.28,56.53,55.12,55.25,736600,46.2314002184294,46.4367635811623,45.2785142153488,45.3853031639699,896703.275352545,0.0,1.0
2008-04-18,59.25,59.61,56.74,57.24,897000,48.6711169676962,48.9668402100316,46.6092688058579,47.0199955313237,1091966.92640678,0.0,1.0
2008-04-21,58.87,59.71,57.48,59.33,743000,48.3589646563422,49.0489855551247,47.2171443595473,48.7368332437707,904494.343723786,0.0,1.0
2008-04-22,58.49,58.64,57.46,58.25,548300,48.0468123449882,48.1700303626279,47.2007152905287,47.8496635167646,667475.435617432,0.0,1.0
2008-04-23,59.46,59.64,58.5,58.6,553300,48.8436221923918,48.9914838135595,48.0550268794975,48.1371722245907,673562.207782465,0.0,1.0
2008-04-24,60.88,61.57,57.75,57.78,501700,50.0100860927147,50.5768889738575,47.4389367912988,47.4635803948268,610746.719039331,0.0,1.0
2008-04-25,61.5,61.54,59.96,61.25,401900,50.5193872322923,50.5522453703295,49.2543489178576,50.3140238695594,489254.746625288,0.0,1.0
2008-04-28,60.72,61.88,59.74,61.81,602600,49.8786535405656,50.8315395436463,49.0736291586527,50.7740378020811,733577.781329682,0.0,1.0
2008-04-29,60.08,61.0,58.85,61.0,459800,49.3529233319694,50.1086605068265,48.3425355873236,50.1086605068265,559739.568296362,0.0,1.0
2008-04-30,60.03,60.94,59.55,60.35,297400,49.3118506594228,50.0593732997706,48.9175530029757,49.5747157637209,362041.208376116,0.0,1.0
2008-05-01,61.83,62.04,59.64,59.75,476500,50.7904668710997,50.9629720957953,48.9914838135595,49.081843693162,580069.387327569,0.0,1.0
2008-05-02,60.95,62.45,60.37,61.81,274800,50.0675878342799,51.2997680106773,49.5911448327396,50.7740378020811,334528.99819017,0.0,1.0
2008-05-05,61.33,61.82,60.35,60.48,211900,50.3797401456339,50.7822523365904,49.5747157637209,49.681504712342,257957.404354065,0.0,1.0
2008-05-06,61.54,61.71,60.53,61.14,413000,50.5522453703295,50.6918924569879,49.7225773848886,50.2236639899569,502767.38083166,0.0,1.0
2008-05-07,60.08,62.02,60.05,61.88,235900,49.3529233319694,50.9465430267767,49.3282797284415,50.8315395436463,287173.91074622,0.0,1.0
2008-05-08,59.93,60.48,58.87,60.06,422600,49.2297053143297,49.681504712342,48.3589646563422,49.3364942629508,514453.983388522,0.0,1.0
2008-05-09,60.03,60.58,58.74,59.34,295700,49.3118506594228,49.7636500574352,48.2521757077211,48.74504777828,359971.705840005,0.0,1.0
2008-05-12,61.63,62.19,59.5,59.74,377100,50.6261761809134,51.0861901134351,48.8764803304291,49.0736291586527,459064.356686729,0.0,1.0
2008-05-13,61.57,62.03,60.81,61.42,152000,50.5768889738575,50.954757561286,49.9525843511495,50.4536709562177,185037.873816979,0.0,1.0
2008-05-14,61.63,62.68,61.18,61.96,237900,50.6261761809134,51.4887023043915,50.2565221279942,50.8972558197208,289608.619612232,0.0,1.0
2008-05-15,64.5,64.75,61.67,61.85,737000,52.983747585087,53.1891109478199,50.6590343189506,50.8068959401183,897190.217125747,0.0,1.0
2008-05-16,64.12,64.97,63.56,64.97,504900,52.671595273733,53.3698307070248,52.2115813412113,53.3698307070248,614642.253224952,0.0,1.0
2008-05-19,63.68,64.83,63.16,64.4,262400,52.3101557553231,53.2548272238944,51.8829999608387,52.9016022399938,319433.80322089,0.0,1.0
2008-05-20,62.08,63.29,61.59,63.0,463900,50.9958302338326,51.9897889094598,50.5933180428761,51.7515674086896,564730.721471688,0.0,1.0
2008-05-21,62.0,63.02,61.44,61.84,485800,50.9301139577581,51.7679964777083,50.4701000252364,50.798681405609,591390.783554529,0.0,1.0
2008-05-22,62.29,62.49,60.9,62.49,272300,51.1683354585282,51.3326261487145,50.0265151617333,51.3326261487145,331485.612107654,0.0,1.0
2008-05-23,60.65,62.24,60.33,62.1,366700,49.8211517990004,51.1272627859816,49.5582866947023,51.0122593028512,446403.870583462,0.0,1.0
2008-05-27,62.94,63.04,60.35,60.35,294700,51.8501418228014,51.9325220926184,49.7164928345419,49.7164928345419,357731.287667245,0.18,1.0
2008-05-28,63.47,64.68,62.68,63.46,523600,52.2867572528314,53.2835585176167,51.6359531212773,52.2785192258497,635589.081176006,0.0,1.0
2008-05-29,64.36,65.2,63.4,63.66,285200,53.0199416542024,53.711935920665,52.2290910639595,52.4432797654836,346199.400212752,0.0,1.0
2008-05-30,64.71,65.05,63.81,64.3,422400,53.3082725985618,53.5883655159395,52.5668501702091,52.9705134923122,512744.132713417,0.0,1.0
2008-06-02,62.66,64.26,62.58,64.26,540600,51.6194770673139,52.9375613843854,51.5535728514603,52.9375613843854,656225.090305098,0.0,1.0
2008-06-03,61.99,62.96,61.63,62.54,490600,51.0675292595402,51.8666178767648,50.7709602881991,51.5206207435335,595530.945807771,0.0,1.0
2008-06-04,64.26,64.61,61.51,61.71,456700,52.9375613843854,53.2258923287448,50.6721039644187,50.8368645040527,554380.315838584,0.0,1.0
2008-06-05,65.27,65.27,63.92,64.25,256300,53.7696021095368,53.7696021095368,52.6574684670077,52.9293233574037,311118.184693298,0.0,1.0
2008-06-06,63.79,64.9,63.51,64.9,229800,52.5503741162457,53.464795111214,52.3197093607581,53.464795111214,278950.288109714,0.0,1.0
2008-06-09,63.98,64.24,63.17,64.0,361400,52.7068966288979,52.921085330422,52.0396164433805,52.7233726828613,438697.276426679,0.0,1.0
2008-06-10,62.94,63.46,62.44,63.24,300100,51.8501418228014,52.2785192258497,51.4382404737166,52.0972826322523,364286.255272956,0.0,1.0
2008-06-11,61.69,62.82,61.6,62.46,311600,50.8203884500893,51.7512854990211,50.746246207254,51.45471652768,378245.908507341,0.0,1.0
2008-06-12,61.8,62.74,61.17,61.7,282400,50.9110067468879,51.6853812831675,50.392011047041,50.828626477071,342800.528120902,0.0,1.0
2008-06-13,63.17,63.17,61.88,62.09,396000,52.0396164433805,52.0396164433805,50.9769109627415,51.1499095293572,480697.624418828,0.0,1.0
2008-06-16,64.93,65.65,62.9,62.9,731000,53.4895091921591,54.0826471348413,51.8171897148746,51.8171897148746,887348.392550919,0.0,1.0
2008-06-17,66.44,67.96,65.0,65.3,1291700,54.7334512663954,55.9856313676133,53.547175381031,53.7943161904819,1567972.52894394,0.0,1.0
2008-06-18,64.4,66.29,63.43,66.29,716500,53.0528937621292,54.6098808616699,52.2538051449046,54.6098808616699,869747.090646694,0.0,1.0
2008-06-19,66.38,66.67,63.59,64.7,696900,54.6840231045052,54.9229258869744,52.3856135766117,53.3000345715801,845954.986003742,0.0,1.0
2008-06-20,64.17,66.0,63.28,65.53,897700,52.8634191415502,54.3709780792007,52.1302347401791,53.983790811061,1089702.67030501,0.0,1.0
2008-06-23,63.13,65.11,62.79,63.93,871000,52.0066643354537,53.6377936778297,51.726571418076,52.6657064939894,1057291.99714343,0.0,1.0
2008-06-24,60.75,62.85,60.28,62.71,963600,50.0460139138098,51.7759995799661,49.65882664567,51.6606672022224,1169697.55275248,0.0,1.0
2008-06-25,61.11,61.9,60.57,61.08,427800,50.3425828851508,50.9933870167049,49.8977294281392,50.3178688042058,519299.100319129,0.0,1.0
2008-06-26,58.19,60.9,57.95,60.9,845400,47.9370790064953,50.1695843185352,47.7393663589346,50.1695843185352,1026216.5951608,0.0,1.0
2008-06-27,57.61,58.19,56.61,58.01,1124000,47.4592734415569,47.9370790064953,46.6354707433872,47.7887945208248,1364404.36829991,0.0,1.0
2008-06-30,56.36,57.69,55.92,56.73,691000,46.4295200688447,47.5251776574104,46.0670468816501,46.7343270671675,838793.076953058,0.0,1.0
2008-07-01,56.15,56.54,54.88,55.9,1161500,46.2565215022291,46.5778045545153,45.2102920755536,46.0505708276867,1409924.9766729,0.0,1.0
2008-07-02,57.01,57.29,56.26,56.31,896200,46.964991822655,47.1956565781426,46.3471397990278,46.3883299339363,1087881.84597009,0.0,1.0
2008-07-03,56.14,58.2,55.73,57.52,609700,46.2482834752474,47.945317033477,45.9105243689978,47.3851311987216,740104.398000404,0.0,1.0
2008-07-07,54.73,57.93,54.58,56.73,792000,45.0867216708281,47.7228903049712,44.9631512661027,46.7343270671675,961395.248837658,0.0,1.0
2008-07-08,56.7,56.89,52.82,54.8,790600,46.7096129862224,46.8661354988747,43.513258517324,45.1443878597,959695.812791733,0.0,1.0
2008-07-09,55.64,57.58,55.48,57.1,454900,45.8363821261625,47.4345593606118,45.7045736944554,47.0391340654903,552195.32663668,0.0,1.0
2008-07-10,55.0,56.51,54.51,55.81,393800,45.3091483993339,46.5530904735702,44.9054850772308,45.9764285848514,478027.082060947,0.0,1.0
2008-07-11,54.28,55.0,53.26,53.66,430200,44.7160104566517,45.3091483993339,43.8757317045186,44.2052527837865,522212.419255001,0.0,1.0
2008-07-14,54.37,55.24,53.98,54.88,629400,44.790152699487,45.5068610468947,44.4688696472008,45.2102920755536,764017.890932351,0.0,1.0
2008-07-15,54.21,55.22,52.75,54.37,463300,44.6583442677799,45.4903849929313,43.4555923284521,44.790152699487,562391.94291223,0.0,1.0
2008-07-16,56.03,56.12,54.0,54.54,289800,46.1576651784487,46.231807421284,44.4853457011642,44.9301991581759,351783.261506507,0.0,1.0
2008-07-17,57.15,57.41,54.66,56.2,512800,47.0803242003988,47.2945129019229,45.0290554819562,46.2977116371376,622479.145964584,0.0,1.0
2008-07-18,57.03,57.69,56.91,57.16,241500,46.9814678766184,47.5251776574104,46.8826115528381,47.0885622273805,293152.717922089,0.0,1.0
2008-07-21,56.75,57.91,56.12,57.58,193700,46.7508031211309,47.7064142510078,46.231807421284,47.4345593606118,235129.115782644,0.0,1.0
2008-07-22,57.91,57.96,55.92,56.57,244600,47.7064142510078,47.7476043859163,46.0670468816501,46.6025186354604,296915.754880923,0.0,1.0
2008-07-23,58.5,59.97,57.84,57.84,415600,48.1924578429279,49.4034478092374,47.6487480621359,47.6487480621359,504489.729061781,0.0,1.0
2008-07-24,57.53,58.95,57.44,58.95,327500,47.3933692257033,48.5631690571043,47.319226982868,48.5631690571043,397546.646457491,0.0,1.0
2008-07-25,57.17,57.97,56.68,57.35,272500,47.0968002543622,47.755842412898,46.693136932259,47.2450847400328,330783.087510431,0.0,1.0
2008-07-28,55.61,57.76,54.96,57.29,444300,45.8116680452175,47.5828438462823,45.2761962914071,47.1956565781426,539328.168003246,0.0,1.0
2008-07-29,57.94,58.06,55.56,55.77,486700,47.7311283319529,47.8299846557332,45.770477910309,45.9434764769246,590796.802536979,0.0,1.0
2008-07-30,58.52,59.06,57.66,58.94,363000,48.2089338968913,48.6537873539029,47.5004635764654,48.5549310301226,440639.489050593,0.0,1.0
2008-07-31,57.67,58.44,57.08,57.67,309900,47.5087016034471,48.1430296810377,47.0226580115269,47.5087016034471,376182.307594432,0.0,1.0
2008-08-01,58.45,58.95,57.02,57.89,295800,48.1512677080194,48.5631690571043,46.9732298496367,47.6899381970444,359066.558846186,0.0,1.0
2008-08-04,57.74,58.09,57.26,58.09,357100,47.5663677923189,47.8546987366783,47.1709424971975,47.8546987366783,433477.579999909,0.0,1.0
2008-08-05,58.77,58.99,57.84,57.99,256600,48.4148845714337,48.5961211650311,47.6487480621359,47.7723184668614,311482.349560282,0.0,1.0
2008-08-06,60.2,60.2,58.0,58.48,391500,49.5929224298164,49.5929224298164,47.7805564938431,48.1759817889645,475235.15141407,0.0,1.0
2008-08-07,61.27,61.3,59.51,59.85,456300,50.474391316858,50.4991053978031,49.0244985680793,49.304591485457,553894.762682605,0.0,1.0
2008-08-08,63.37,63.55,61.27,61.27,626500,52.2043769830144,52.3526614686849,50.474391316858,50.474391316858,760497.630551505,0.0,1.0
2008-08-11,63.92,64.38,62.04,63.12,417000,52.6574684670077,53.0364177081658,51.1087193944487,51.998426308472,506189.165107706,0.0,1.0
2008-08-12,63.63,64.25,63.21,63.68,739100,52.4185656845385,52.9293233574037,52.0725685513072,52.459755819447,897180.843959486,0.0,1.0
2008-08-13,64.07,64.39,62.94,64.26,759000,52.7810388717332,53.0446557351475,51.8501418228014,52.9375613843854,921337.113469421,0.0,1.0
2008-08-14,65.67,66.0,63.05,63.05,668800,54.0991231888047,54.3709780792007,51.9407601196001,51.9407601196001,811844.876796244,0.0,1.0
2008-08-15,66.49,67.8,65.65,66.11,547000,54.7746414013039,55.8538229359062,54.0826471348413,54.4615963759994,663993.940800756,0.0,1.0
2008-08-18,65.45,67.17,65.17,66.73,441900,53.9178865952074,55.3348272360593,53.6872218397199,54.9723540488646,536414.849067375,0.0,1.0
2008-08-19,64.02,65.14,63.42,64.87,763500,52.7398487368247,53.6625077587748,52.2455671179229,53.440081030269,926799.586474181,0.0,1.0
2008-08-20,63.0,64.12,62.62,64.04,455300,51.8995699846916,52.8222290066417,51.5865249593871,52.7563247907881,552680.879792658,0.0,1.0
2008-08-21,63.34,63.94,62.39,62.61,479500,52.1796629020693,52.6739445209711,51.3970503388081,51.5782869324054,582056.845729365,0.0,1.0
2008-08-22,64.0,64.0,62.9,63.74,444900,52.7233726828613,52.7233726828613,51.8171897148746,52.5091839813372,540056.497737214,0.0,1.0
2008-08-25,61.76,64.5,61.7,64.35,317300,50.8780546389612,53.1352740319462,50.828626477071,53.0117036272207,385165.040980036,0.0,1.0
2008-08-26,62.48,63.01,61.66,61.89,285000,51.4711925816434,51.9078080116733,50.7956743691442,50.9851489897232,345956.623634763,0.0,1.0
2008-08-27,63.24,63.73,62.63,62.7,342000,52.2455671179229,52.6503793868631,51.7416171504666,51.799447474601,413969.666578286,0.18,1.0
2008-08-28,63.49,64.0,63.18,63.43,402700,52.4521039898312,52.8734392085241,52.1959982686649,52.4025351405732,487443.230207824,0.0,1.0
2008-08-29,62.71,63.45,62.58,63.06,220100,51.8077089494773,52.4190580903258,51.700309776085,52.0968605701489,266417.320508423,0.0,1.0
2008-09-02,63.59,65.0,63.13,63.5,288500,52.5347187385945,53.6995866961573,52.1546908942832,52.4603654647075,349211.253824081,0.0,1.0
2008-09-03,62.09,64.74,62.09,63.34,685300,51.2954975071447,53.4847883493727,51.2954975071447,52.3281818666862,829512.902064618,0.0,1.0
2008-09-04,58.96,61.42,58.63,61.2,1299000,48.7096558708528,50.7419786904305,48.4370271999339,50.5602262431512,1572358.47042454,0.0,1.0
2008-09-05,57.93,59.03,57.15,59.03,840700,47.8587239585906,48.7674861949871,47.2143289182368,48.7674861949871,1017614.90845721,0.0,1.0
2008-09-08,60.45,61.46,59.38,59.38,763800,49.9406156274263,50.7750245899358,49.0566378156588,49.0566378156588,924532.255358172,0.0,1.0
2008-09-09,59.44,62.8,59.24,60.75,747300,49.1062066649168,51.8820622233643,48.9409771673901,50.1884598737162,904560.034602202,0.0,1.0
2008-09-10,60.18,60.84,59.4,59.91,625900,49.7175558057653,50.2628131476032,49.0731607654114,49.4944959841044,757612.907343127,0.0,1.0
2008-09-11,59.13,60.84,57.53,60.44,762600,48.8501009437505,50.2628131476032,47.5282649635374,49.9323541525499,923079.730212283,0.0,1.0
2008-09-12,57.36,58.98,57.02,58.75,954900,47.3878198906397,48.7261788206055,47.1069297448444,48.5361648984499,1155846.88484095,0.0,1.0
2008-09-15,54.2,57.11,52.54,55.0,2338700,44.7771938297189,47.1812830187314,43.4057890002478,45.4381118198254,2830850.46557496,0.0,1.0
2008-09-16,54.0,54.39,50.55,53.23,5220700,44.6119643321922,44.9341618523692,41.7617554998577,43.9758307667147,6319331.69095105,0.0,1.0
2008-09-17,51.74,54.33,51.59,54.04,1942000,42.7448710101412,44.8845930031112,42.6209488869962,44.6450102316975,2350669.86109658,0.0,1.0
2008-09-18,52.75,53.84,49.76,52.83,1533300,43.5792799726507,44.4797807341709,41.1090989846275,43.6453717716614,1855964.00515932,0.0,1.0
2008-09-19,56.5,62.16,50.83,59.37,2287000,46.6773330512752,51.353327831279,41.993076796395,49.0483763407824,2768270.84053959,0.0,1.0
2008-09-22,53.06,55.97,53.0,55.9,981800,43.835385693817,46.2394748828296,43.785816844559,46.1816445586953,1188407.65686129,0.0,1.0
2008-09-23,54.22,55.5,52.64,54.06,1658700,44.7937167794715,45.851185563642,43.4884037490111,44.6615331814502,2007752.88290469,0.0,1.0
2008-09-24,53.04,54.84,52.49,54.42,836900,43.8188627440643,45.3059282218041,43.3644816258661,44.9589462769982,1013015.24549523,0.0,1.0
2008-09-25,54.01,54.77,52.75,53.66,699000,44.6202258070685,45.2480978976698,43.5792799726507,44.3310741863969,846095.897480182,0.0,1.0
2008-09-26,53.67,53.94,52.75,52.93,455400,44.3393356612733,44.5623954829342,43.5792799726507,43.7279865204247,551233.29286477,0.0,1.0
2008-09-29,50.0,53.03,49.79,53.01,1663400,41.3073743816595,43.810601269188,41.1338834092565,43.7940783194354,2013441.93972608,0.0,1.0
2008-09-30,52.25,52.79,50.0,50.21,846600,43.1662062288341,43.612325872156,41.3073743816595,41.4808653540624,1024756.49042449,0.0,1.0
2008-10-01,51.05,52.0,50.42,52.0,728100,42.1748292436743,42.9596693569258,41.6543563264654,42.9596693569258,881319.632267983,0.0,1.0
2008-10-02,49.25,51.2,48.86,51.02,1022400,40.6877637659346,42.2987513668193,40.3655662457576,42.1500448190453,1237551.42429719,0.0,1.0
2008-10-03,47.62,50.15,47.56,50.09,643000,39.3411433610925,41.4312965048044,39.2915745118345,41.3817276555464,778311.39067204,0.0,1.0
2008-10-06,45.96,46.93,44.15,46.75,1442400,37.9697385316214,38.7711015946256,36.4744115790053,38.6223950468516,1745935.22535824,0.0,1.0
2008-10-07,43.47,47.26,43.42,46.89,1328400,35.9126312874147,39.0437302655445,35.8713239130331,38.7380556951202,1607945.33649882,0.0,1.0
2008-10-08,44.64,46.27,42.64,43.37,1432400,36.8792238479456,38.2258442527877,35.2269288726792,35.8300165386514,1733830.8491425,0.0,1.0
2008-10-09,41.9,45.17,41.44,44.74,1190700,34.6155797318306,37.3170820163912,34.2355518875194,36.9618385967089,1441268.07600809,0.0,1.0
2008-10-10,43.02,44.71,38.75,39.91,2046600,35.5408649179798,36.9370541720799,32.0132151457861,32.9715462314406,2477281.63631322,0.0,1.0
2008-10-13,48.0,48.0,44.5,45.17,1017900,39.6550794063931,39.6550794063931,36.7635631996769,37.3170820163912,1232104.45500011,0.0,1.0
2008-10-14,46.06,50.31,44.95,49.72,1151800,38.0523532803847,41.5634801028257,37.1353295691119,41.0760530851222,1394182.05252886,0.0,1.0
2008-10-15,40.98,46.37,40.98,46.37,981100,33.8555240432081,38.308459001551,33.8555240432081,38.308459001551,1187560.35052619,0.0,1.0
2008-10-16,42.15,42.59,39.18,41.04,1216100,34.8221166037389,35.1856214982975,32.3684585654684,33.9050928924661,1472013.19159606,0.0,1.0
2008-10-17,41.85,44.2,40.36,41.08,903600,34.574272357449,36.515718953387,33.3433126008755,33.9381387919714,1093751.43485421,0.0,1.0
2008-10-20,42.23,42.8,40.86,42.5,939800,34.8882084027496,35.3591124707005,33.7563863446921,35.1112682244105,1137569.27675518,0.0,1.0
2008-10-21,39.93,42.9,39.67,41.46,1127100,32.9880691811932,35.4417272194638,32.7732708344086,34.252074837272,1364284.24327598,0.0,1.0
2008-10-22,38.69,39.56,37.96,39.56,1201600,31.9636462965281,32.682394610769,31.3605586305559,32.682394610769,1454461.84608324,0.0,1.0
2008-10-23,36.65,39.23,35.94,38.83,1463600,30.2783054217564,32.40976593985,29.6917407055368,32.0793069447967,1771596.50293561,0.0,1.0
2008-10-24,35.8,36.71,32.0,33.76,1078600,29.5760800572682,30.3278742710144,26.4367196042621,27.8907391824965,1305578.01862965,0.0,1.0
2008-10-27,34.08,35.94,34.08,35.17,887900,28.1551063785391,29.6917407055368,28.1551063785391,29.0556071400593,1074747.5641955,0.0,1.0
2008-10-28,36.89,37.01,33.64,35.0,1158900,30.4765808187883,30.5757185173043,27.7916014839805,28.9151620671616,1402776.15964204,0.0,1.0
2008-10-29,36.86,38.54,36.05,38.54,1268000,30.4517963941593,31.8397241733831,29.7826169291765,31.8397241733831,1534834.90415575,0.0,1.0
2008-10-30,37.93,39.97,36.83,37.73,941700,31.3357742059269,33.0211150806986,30.4270119695304,31.1705447084002,1139869.10823617,0.0,1.0
2008-10-31,38.79,39.32,37.92,38.31,918500,32.0462610452914,32.484119213737,31.3275127310505,31.6497102512275,1111786.95541566,0.0,1.0
2008-11-03,39.31,40.09,38.75,38.93,926600,32.4758577388607,33.1202527792146,32.0132151457861,32.1619216935601,1121591.50015041,0.0,1.0
2008-11-04,40.06,41.06,39.41,40.03,617800,33.0954683545856,33.9216158422187,32.558472487624,33.0706839299566,747808.362608377,0.0,1.0
2008-11-05,37.9,41.2,37.65,40.07,773700,31.3109897812979,34.0372764904874,31.1044529093896,33.1037298294619,936515.587811753,0.0,1.0
2008-11-06,36.15,38.68,36.01,37.9,572900,29.8652316779398,31.9553848216518,29.7495710296711,31.3109897812979,693459.713399707,0.0,1.0
2008-11-07,36.9,37.53,36.25,36.49,617000,30.4848422936647,31.0053152108736,29.9478464267031,30.1461218237351,746840.012511118,0.0,1.0
2008-11-10,36.26,37.74,35.87,37.54,363500,29.9561079015794,31.1788061832766,29.6339103814025,31.0135766857499,439994.075442126,0.0,1.0
2008-11-11,34.89,35.82,34.53,35.82,939500,28.824285843522,29.5926030070208,28.526872747974,29.5926030070208,1137206.14546871,0.0,1.0
2008-11-12,33.98,34.87,33.82,34.41,758600,28.0724916297758,28.8077628937693,27.9403080317545,28.427735049458,918237.979725987,0.0,1.0
2008-11-13,37.14,37.14,33.44,34.14,973600,30.6831176906966,30.6831176906966,27.6263719864538,28.2046752277971,1178482.06836439,0.0,1.0
2008-11-14,38.18,40.38,36.28,38.26,1229500,31.5423110778352,33.3598355506282,29.9726308513321,31.6084028768458,1488233.05572515,0.0,1.0
2008-11-17,36.9,38.17,36.33,37.93,981400,30.4848422936647,31.5340496029588,30.0139382257138,31.3357742059269,1187923.48181266,0.0,1.0
2008-11-18,36.12,37.47,34.94,37.15,752700,29.8404472533108,30.9557463616156,28.8655932179036,30.691379165573,911096.397758701,0.0,1.0
2008-11-19,35.83,37.92,34.67,36.06,1014700,29.6008644818972,31.3275127310505,28.6425333962427,29.7908784040528,1228231.05461107,0.0,1.0
2008-11-20,33.18,36.0,33.1,35.54,1242100,27.4115736396692,29.7413095547948,27.3454818406586,29.3612817104835,1503484.56975699,0.0,1.0
2008-11-21,34.1,34.1,31.15,33.74,853900,28.1716293282918,28.1716293282918,25.7344942397738,27.8742162327438,1033592.68506198,0.0,1.0
2008-11-24,36.89,37.24,34.36,34.94,889300,30.4765808187883,30.76573243946,28.3864276750764,28.8655932179036,1076442.1768657,0.0,1.0
2008-11-25,37.41,37.48,36.06,37.15,855300,31.0548840601316,31.1129926376298,29.9342186369512,30.8390522008524,1030329.81665765,0.18,1.0
2008-11-26,39.2,39.35,36.38,37.61,526500,32.5408033990152,32.6653217793686,30.1998578483717,31.2209085672694,634243.713866776,0.0,1.0
2008-11-28,40.0,40.0,38.25,39.06,188000,33.2049014275665,33.2049014275665,31.7521869901105,32.4245862440187,226472.589186997,0.0,1.0
2008-12-01,35.65,39.3,35.65,39.1,766600,29.5938683973186,32.6238156525841,29.5938683973186,32.4577911454463,923478.121652937,0.0,1.0
2008-12-02,37.7,37.91,35.83,36.67,680100,31.2956195954814,31.4699453279762,29.7432904537427,30.4405933837216,819276.637798281,0.0,1.0
2008-12-03,39.16,39.36,36.85,37.5,837300,32.5075984975876,32.6736230047254,30.5900154401456,31.1295950883436,1008646.27088443,0.0,1.0
2008-12-04,36.26,39.25,35.54,38.9,891600,30.100243144089,32.5823095257996,29.5025549183928,32.2917666383084,1074058.30063365,0.0,1.0
2008-12-05,36.0,36.25,33.51,36.0,1587300,29.8844112848099,30.0919419187321,27.8174061709438,29.8844112848099,1912127.34476872,0.0,1.0
2008-12-08,38.8,39.17,36.81,36.89,1154000,32.2087543847395,32.5158997229445,30.5568105387181,30.6232203415732,1390156.21234997,0.0,1.0
2008-12-09,38.41,39.78,37.75,38.31,833000,31.8850065958207,33.0222744697149,31.3371257222659,31.8019943422518,1003466.31272749,0.0,1.0
2008-12-10,38.36,39.91,38.16,38.63,908400,31.8435004690363,33.1301903993545,31.6774759618984,32.0676335536724,1094296.27668866,0.0,1.0
2008-12-11,36.62,39.0,36.11,38.0,887500,30.3990872569371,32.3747788918773,29.9757247637357,31.5446563561882,1069119.27076309,0.0,1.0
2008-12-12,36.78,36.89,34.82,36.0,1017100,30.5319068626474,30.6232203415732,28.9048666926966,29.8844112848099,1225240.80033029,0.0,1.0
2008-12-15,35.7,36.91,34.23,36.67,1206300,29.6353745241031,30.639822792287,28.41509439664,30.4405933837216,1453158.9592355,0.0,1.0
2008-12-16,39.95,40.93,38.25,40.55,2368400,33.163395300782,33.9769153857574,31.7521869901105,33.6614688221955,2853072.76718343,0.0,1.0
2008-12-17,41.68,43.09,38.81,39.94,1385100,34.5995072875243,35.769980062846,32.2170556100964,33.1550940754252,1668548.84724952,0.0,1.0
2008-12-18,42.24,42.98,41.5,42.27,1081300,35.0643759075102,35.6786665839202,34.4500852311003,35.0892795835809,1302578.78025479,0.0,1.0
2008-12-19,44.25,45.81,41.91,42.1,1450800,36.7329222042454,38.0279133599205,34.7904354707328,34.9481587525137,1747693.78932179,0.0,1.0
2008-12-22,43.97,44.31,43.07,44.27,967500,36.5004878942525,36.7827295563868,35.7533776121322,36.7495246549592,1165490.58531074,0.0,1.0
2008-12-23,42.94,45.35,42.81,45.18,714300,35.6454616824926,37.6460569935035,35.5375457528531,37.5049361624364,860475.374767405,0.0,1.0
2008-12-24,42.12,42.98,41.93,42.65,344500,34.9647612032275,35.6786665839202,34.8070379214466,35.4047261471428,414998.973270854,0.0,1.0
2008-12-26,42.54,42.66,41.74,42.32,406000,35.313412668217,35.4130273724997,34.6493146396656,35.1307857103654,489084.421329366,0.0,1.0
2008-12-29,41.65,42.72,41.33,42.56,608100,34.5746036114536,35.462834724641,34.3089644000331,35.3300151189308,732542.454705388,0.0,1.0
2008-12-30,43.5,43.93,41.87,41.87,478500,36.1103303024786,36.4672829928249,34.7572305693052,34.7572305693052,576420.925138181,0.0,1.0
2008-12-31,44.24,45.19,42.96,45.19,821900,36.7246209788886,37.5132373877933,35.6620641332064,37.5132373877933,990094.792834003,0.0,1.0
2009-01-02,45.6,46.0,43.28,44.0,671300,37.8535876274258,38.1856366417015,35.927703344627,36.5253915703232,808675.793198038,0.0,1.0
2009-01-05,45.09,45.62,44.33,45.28,663700,37.4302251342243,37.8701900781396,36.7993320071006,37.5879484160053,799520.518316011,0.0,1.0
2009-01-06,45.89,48.75,44.78,45.02,1178900,38.0943231627757,40.4684736148467,37.1728871481607,37.3721165567261,1420151.78400293,0.0,1.0
2009-01-07,44.07,45.27,43.19,45.11,805400,36.5835001478214,37.5796471906484,35.8529923164149,37.4468275849381,970218.20920855,0.0,1.0
2009-01-08,44.24,44.67,43.42,44.11,597800,36.7246209788886,37.0815736692349,36.0439204996234,36.616705049249,720134.647957376,0.0,1.0
2009-01-09,43.01,44.11,42.39,43.87,1121500,35.7035702599909,36.616705049249,35.1888942878636,36.4174756406836,1351005.36581498,0.0,1.0
2009-01-12,43.03,43.59,42.21,42.9,784600,35.7201727107047,36.1850413306906,35.0394722314396,35.6122567810651,945161.667426158,0.0,1.0
2009-01-13,43.21,43.44,42.04,42.04,776500,35.8695947671287,36.0605229503372,34.8983514003724,34.8983514003724,935404.071828209,0.0,1.0
2009-01-14,41.52,43.0,41.21,43.0,755500,34.466687681814,35.695269034634,34.2093496957504,35.695269034634,910106.601759449,0.0,1.0
2009-01-15,42.09,42.6,40.68,41.41,555700,34.9398575271569,35.3632200203583,33.7693847518351,34.3753742028882,669419.243676671,0.0,1.0
2009-01-16,42.83,45.0,41.49,42.79,654400,35.5541482035668,37.3555141060123,34.4417840057434,35.5209433021393,788317.352999846,0.0,1.0
2009-01-20,40.27,42.75,40.15,42.27,832800,33.4290345122026,35.4877384007117,33.3294198079199,35.0892795835809,1003225.38444112,0.0,1.0
2009-01-21,42.53,42.62,40.77,41.0,477000,35.3051114428601,35.3798224710721,33.8440957800472,34.0350239632557,574613.962990412,0.0,1.0
2009-01-22,41.11,41.92,40.54,41.86,546800,34.1263374421815,34.7987366960897,33.6531675968386,34.7489293439483,658697.934933244,0.0,1.0
2009-01-23,40.27,41.52,39.86,40.59,669800,33.4290345122026,34.466687681814,33.08868427257,33.6946737236231,806868.831050269,0.0,1.0
2009-01-26,40.55,41.77,39.91,39.91,436000,33.6614688221955,34.6742183157363,33.1301903993545,33.1301903993545,525223.664284738,0.0,1.0
2009-01-27,39.89,40.78,39.46,40.69,889300,33.1135879486407,33.8523970054041,32.7566352582944,33.777685977192,1071287.62534041,0.0,1.0
2009-01-28,41.05,41.53,40.1,40.59,490800,34.0765300900401,34.4749889071709,33.2879136811354,33.6946737236231,591238.014749884,0.0,1.0
2009-01-29,40.23,40.74,39.95,40.21,404900,33.395829610775,33.8191921039765,33.163395300782,33.3792271600612,487759.315754336,0.0,1.0
2009-01-30,39.8,40.82,39.17,40.16,508600,33.0388769204287,33.8856019068316,32.5158997229445,33.3377210332768,612680.632236737,0.0,1.0
2009-02-02,40.77,41.02,39.08,39.08,527300,33.8440957800472,34.0516264139695,32.4411886947325,32.4411886947325,635207.427012252,0.0,1.0
2009-02-03,40.29,40.89,39.99,40.89,580700,33.4456369629164,33.9437104843299,33.1966002022096,33.9437104843299,699535.279472814,0.0,1.0
2009-02-04,41.18,41.96,40.51,41.02,1063200,34.1844460196797,34.8319415975173,33.628263920768,34.0516264139695,1280774.77033838,0.0,1.0
2009-02-05,41.17,41.58,40.69,41.24,514600,34.1761447943228,34.5164950339554,33.777685977192,34.2342533718211,619908.480827812,0.0,1.0
2009-02-06,42.22,42.34,40.92,41.32,477700,35.0477734567964,35.1473881610791,33.9686141604005,34.3006631746762,575457.211992705,0.0,1.0
2009-02-09,42.77,43.2,41.99,42.23,517300,35.5043408514255,35.8612935417718,34.8568452735879,35.0560746821533,623161.012693795,0.0,1.0
2009-02-10,42.08,43.62,41.94,42.37,520800,34.9315563018,36.2099450067613,34.8153391468035,35.1722918371498,627377.257705255,0.0,1.0
2009-02-11,42.01,42.49,41.43,42.25,197700,34.8734477243017,35.2719065414325,34.391976653602,35.0726771328671,238157.611075901,0.0,1.0
2009-02-12,42.72,42.91,41.13,41.13,435300,35.462834724641,35.620558006422,34.1429398928953,34.1429398928953,524380.415282446,0.0,1.0
2009-02-13,41.77,43.38,41.77,42.64,323500,34.6742183157363,36.0107155981959,34.6742183157363,35.3964249217859,389701.503202094,0.0,1.0
2009-02-17,42.06,43.09,40.73,41.54,861500,34.9149538510862,35.769980062846,33.8108908786196,34.4832901325278,1037798.59353509,0.0,1.0
2009-02-18,40.8,42.82,40.54,42.12,712500,33.8689994561178,35.5458469782099,33.6531675968386,34.9647612032275,858307.020190083,0.0,1.0
2009-02-19,40.27,41.53,39.63,40.91,850500,33.4290345122026,34.4749889071709,32.8977560893615,33.9603129350436,1024547.53778479,0.0,1.0
2009-02-20,38.51,40.0,38.06,39.5,1111800,31.9680188493897,33.2049014275665,31.5944637083295,32.7898401597219,1339320.34392608,0.0,1.0
2009-02-23,36.88,39.19,36.76,38.5,550000,30.6149191162163,32.5325021736583,30.5153044119336,31.9597176240328,662552.787515151,0.0,1.0
2009-02-24,40.51,40.55,37.0,37.34,958900,33.628263920768,33.6614688221955,30.714533820499,30.9967754826333,1155130.66899687,0.0,1.0
2009-02-25,39.99,40.77,38.14,40.17,585300,33.3460222586337,33.9964322951862,31.8033830693745,33.4961168824535,701917.212747612,0.18,1.0
2009-02-26,38.94,42.68,38.63,40.52,671900,32.4704702863515,35.5891030257185,32.2119739897729,33.7879675398809,805771.698693184,0.0,1.0
2009-02-27,38.54,39.35,38.09,38.62,437100,32.136926677863,32.8123524850521,31.7616901183135,32.2036353995607,524189.328023204,0.0,1.0
2009-03-02,37.43,40.22,36.74,40.22,694500,31.2113431643075,33.5378098335145,30.6359804396649,33.5378098335145,832874.601491914,0.0,1.0
2009-03-03,36.23,37.91,35.94,37.91,755800,30.2107123388421,31.6115954944937,29.968893222688,31.6115954944937,906388.227224751,0.0,1.0
2009-03-04,37.08,37.83,36.48,37.11,559200,30.9194925068801,31.544886772796,30.4191770941474,30.9445082775168,670616.957745541,0.0,1.0
2009-03-05,36.84,37.27,36.13,36.39,864200,30.7193663417871,31.0779257209121,30.12732643672,30.3441297822375,1036386.22117971,0.0,1.0
2009-03-06,36.88,37.55,35.79,37.09,648400,30.7527207026359,31.3114062468541,29.8438143695048,30.9278310970923,777589.476756453,0.0,1.0
2009-03-09,35.76,36.91,35.56,36.4,869300,29.8187985988682,30.7777364732725,29.652026794624,30.3524683724497,1042502.36296173,0.0,1.0
2009-03-10,37.46,37.46,36.05,36.49,1207000,31.2363589349442,31.2363589349442,30.0606177150223,30.4275156843597,1447486.88840999,0.0,1.0
2009-03-11,37.09,37.49,35.95,37.49,1547300,30.9278310970923,31.2613747055808,29.9772318129002,31.2613747055808,1855589.4469236,0.0,1.0
2009-03-12,37.79,37.9,36.5,37.24,934100,31.5115324119471,31.6032569042815,30.4358542745719,31.0529099502755,1120213.34089791,0.0,1.0
2009-03-13,38.95,38.95,37.36,37.68,600700,32.4788088765637,32.4788088765637,31.152973032822,31.4198079196128,720385.562442321,0.0,1.0
2009-03-16,38.97,39.29,37.44,39.08,1337600,32.4954860569881,32.7623209437789,31.2196817545197,32.5872105493224,1604108.08776902,0.0,1.0
2009-03-17,41.99,42.8,39.81,42.8,2680800,35.013740301076,35.6891661082651,33.1959276348139,35.6891661082651,3214931.93906338,0.0,1.0
2009-03-18,44.17,44.29,41.48,41.98,1220500,36.8315529673381,36.9316160498846,34.5884722002532,35.0054017108637,1463676.67548003,0.0,1.0
2009-03-19,44.53,45.32,44.14,44.45,1138900,37.1317422149777,37.7904908417424,36.8065371967014,37.06503349328,1365818.4069678,0.0,1.0
2009-03-20,43.0,45.07,42.89,44.68,1092200,35.8559379125093,37.5820260864371,35.764213420175,37.2568210681608,1309813.73614034,0.0,1.0
2009-03-23,45.17,45.91,43.6,44.13,1292200,37.6654119885592,38.2824676642628,36.356253325242,36.7981986064892,1549662.43347423,0.0,1.0
2009-03-24,46.33,46.83,44.0,44.95,1402500,38.6326884531757,39.0496179637863,36.6897969337305,37.4819630038906,1681938.99005387,0.0,1.0
2009-03-25,47.01,48.12,45.96,46.42,1596700,39.1997125876061,40.1252961011616,38.3241606153239,38.7077357650856,1914832.07516507,0.0,1.0
2009-03-26,48.31,48.31,46.6,47.39,1097400,40.2837293151936,40.2837293151936,38.8578303889054,39.5165790156701,1316049.80227102,0.0,1.0
2009-03-27,47.81,49.98,47.5,49.98,356600,39.866799804583,41.6762738806329,39.6083035080045,41.6762738806329,427650.227346316,0.0,1.0
2009-03-30,46.93,47.28,46.1,46.97,615100,39.1330038659084,39.4248545233358,38.4409008782949,39.1663582267573,737654.668650362,0.0,1.0
2009-03-31,49.99,50.87,46.8,47.13,1988900,41.6846124708451,42.4184084095197,39.0246021931497,39.2997756701527,2385175.37063682,0.0,1.0
2009-04-01,48.72,49.29,47.95,49.2,1106000,40.6256115138943,41.1009111559903,39.983540067554,41.0258638440804,1326363.29625638,0.0,1.0
2009-04-02,48.25,48.64,46.68,48.35,2059000,40.2336977739203,40.5589027921966,38.9245391106031,40.3170836760425,2469242.33905234,0.0,1.0
2009-04-03,48.6,48.83,47.52,48.39,881600,40.5255484313477,40.7173360062286,39.6249806884289,40.3504380368913,1057253.05784776,0.0,1.0
2009-04-06,46.9,48.0,46.46,47.14,1152000,39.1079880952718,40.025233018615,38.7410901259345,39.3081142603649,1381528.49664317,0.0,1.0
2009-04-07,46.28,47.56,45.88,46.28,901000,38.5909955021147,39.6583350492777,38.2574518936262,38.5909955021147,1080518.38148915,0.0,1.0
2009-04-08,46.59,47.58,45.97,46.75,471200,38.8494917986932,39.6750122297022,38.3324992055361,38.9829092420886,565083.530918632,0.0,1.0
2009-04-09,48.22,48.29,46.47,47.44,856300,40.2086820032837,40.2670521347692,38.7494287161467,39.5582719667312,1026912.19763503,0.0,1.0
2009-04-13,48.84,49.06,47.84,47.89,799300,40.7256745964408,40.9091235811095,39.8918155752197,39.9335085262807,958555.31889487,0.0,1.0
2009-04-14,48.47,49.74,47.98,48.37,740100,40.417146758589,41.4761477155398,40.0085558381906,40.3337608564669,887560.104484039,0.0,1.0
2009-04-15,49.03,49.03,47.81,48.68,458500,40.8841078104728,40.8841078104728,39.866799804583,40.5922571530454,549853.138637931,0.0,1.0
2009-04-16,49.14,49.54,48.24,49.54,898700,40.9758323028072,41.3093759112956,40.2253591837081,41.3093759112956,1077760.12146981,0.0,1.0
2009-04-17,49.16,49.4,48.77,49.14,437400,40.9925094832316,41.1926356483247,40.6673044649553,40.9758323028072,524549.101069205,0.0,1.0
2009-04-20,48.14,49.66,48.11,48.45,779000,40.141973281586,41.4094389938422,40.1169575109494,40.4004695781646,934210.67611548,0.0,1.0
2009-04-21,48.55,49.35,47.59,48.0,844000,40.4838554802867,41.1509426972636,39.6833508199144,40.025233018615,1012161.50274899,0.0,1.0
2009-04-22,49.26,49.78,47.59,48.5,840100,41.0758953853537,41.5095020763887,39.6833508199144,40.4421625292256,1007484.45315098,0.0,1.0
2009-04-23,49.82,49.82,48.64,49.2,865000,41.5428564372375,41.5428564372375,40.5589027921966,41.0258638440804,1037345.61596905,0.0,1.0
2009-04-24,50.38,50.86,49.26,50.15,786600,42.0098174891214,42.4100698193075,41.0758953853537,41.8180299142405,943324.926614167,0.0,1.0
2009-04-27,52.58,53.24,49.7,49.7,1216900,43.8443073358079,44.3946542898139,41.442793354691,41.442793354691,1459359.39892802,0.0,1.0
2009-04-28,52.22,53.07,51.42,52.28,803400,43.5441180881683,44.2528982562063,42.8770308711914,43.5941496294416,963472.217190214,0.0,1.0
2009-04-29,53.47,53.67,52.01,52.43,908100,44.5864418646947,44.753213668939,43.3690076937118,43.7192284826247,1089033.0102445,0.0,1.0
2009-04-30,53.59,54.21,53.36,53.6,923700,44.6865049472413,45.2034975403984,44.4947173723604,44.6948435374535,1107741.20863654,0.0,1.0
2009-05-01,53.45,53.65,52.44,53.48,618100,44.5697646842703,44.7365364885145,43.7275670728369,44.5947804549069,741252.39911037,0.0,1.0
2009-05-04,53.58,54.54,52.82,53.88,878700,44.678166357029,45.4786710174013,44.044433500901,44.9283240633954,1053775.25173642,0.0,1.0
2009-05-05,54.26,54.4,53.19,53.6,486400,45.2451904914594,45.3619307544304,44.3529613387528,44.6948435374535,583312.031916007,0.0,1.0
2009-05-06,54.73,55.0,53.96,54.52,782200,45.6371042314334,45.8622461671631,44.9950327850931,45.4619938369769,938048.255272822,0.0,1.0
2009-05-07,52.78,55.2,52.24,55.0,837300,44.0110791400521,46.0290179714073,43.5607952685927,45.8622461671631,1004126.57138831,0.0,1.0
2009-05-08,53.46,53.48,52.58,53.0,751600,44.5781032744825,44.5947804549069,43.8443073358079,44.1945281247208,901351.404580738,0.0,1.0
2009-05-11,53.54,54.18,52.2,52.47,987400,44.6448119961802,45.1784817697617,43.5274409077439,43.7525828434736,1184133.01873739,0.0,1.0
2009-05-12,54.72,54.95,53.96,54.0,951300,45.6287656412212,45.820553216102,44.9950327850931,45.0283871459419,1140840.32886862,0.0,1.0
2009-05-13,54.55,55.0,53.71,54.15,1050200,45.4870096076136,45.8622461671631,44.7865680297878,45.1534659991251,1259445.50970023,0.0,1.0
2009-05-14,55.55,55.74,54.19,54.5,931200,46.3208686288347,46.4793018428667,45.1868203599739,45.4453166565525,1116735.53478657,0.0,1.0
2009-05-15,55.73,56.23,54.79,55.5,820700,46.4709632526545,46.8878927632651,45.6871357727066,46.2791756777737,984219.129509595,0.0,1.0
2009-05-18,55.89,56.09,54.82,56.02,979900,46.6043806960499,46.7711525002941,45.7121515433433,46.7127823688086,1175138.69258737,0.0,1.0
2009-05-19,56.04,56.4,54.88,56.01,532000,46.7294595492331,47.0296487968727,45.7621830846165,46.7044437785964,637997.534908132,0.0,1.0
2009-05-20,55.03,56.52,55.0,56.27,640800,45.8872619377997,47.1297118794192,45.8622461671631,46.9212471241139,768475.226257766,0.0,1.0
2009-05-21,53.81,55.04,53.42,54.57,772800,44.8699539319099,45.8956005280119,44.5447489136337,45.503686788038,926775.36649813,0.0,1.0
2009-05-22,54.06,54.54,53.27,53.98,394800,45.0784186872152,45.4786710174013,44.4196700604505,45.0117099655175,473461.328537088,0.0,1.0
2009-05-26,55.05,55.15,53.35,53.94,647200,45.9039391182241,45.9873250203462,44.4863787821482,44.9783556046687,776150.384572451,0.0,1.0
2009-05-27,53.5,54.85,53.43,54.85,607100,44.7782294395756,45.9081473787051,44.7196411019911,45.9081473787051,725349.135204838,0.2,1.0
2009-05-28,53.9,53.97,52.7,53.75,580400,45.1130199400584,45.1716082776429,44.10864843861,44.9874735023773,693448.588491004,0.0,1.0
2009-05-29,52.9,54.16,52.41,53.95,927300,44.2760436888514,45.3306337653722,43.8659253257599,45.1548687526187,1107916.74036476,0.0,1.0
2009-06-01,55.0,55.55,53.04,53.04,705700,46.0336938163861,46.49403075455,44.3932203640204,44.3932203640204,843154.150410237,0.0,1.0
2009-06-02,54.6,55.0,54.35,54.86,674800,45.6989033159033,46.0336938163861,45.4896592531016,45.9165171412171,806235.540168383,0.0,1.0
2009-06-03,53.57,54.43,53.32,54.05,519300,44.8368177771601,45.5566173531981,44.6275737143583,45.2385663777394,620447.711928632,0.0,1.0
2009-06-04,53.53,54.11,53.15,53.66,737100,44.8033387271118,45.2887849528119,44.4852877516531,44.9121456397687,880670.149167331,0.0,1.0
2009-06-05,53.4,54.46,52.83,53.89,643300,44.6945318144549,45.5817266407343,44.2174553512669,45.1046501775463,768600.06370824,0.0,1.0
2009-06-08,52.47,53.14,51.78,53.0,796400,43.9161439008324,44.4769179891411,43.3386302874995,44.3597413139721,951520.427074836,0.0,1.0
2009-06-09,53.32,53.84,52.2,52.74,663200,44.6275737143583,45.062801364986,43.6901603130065,44.1421274886582,792376.126614807,0.0,1.0
2009-06-10,52.59,53.85,52.1,53.79,560800,44.0165810509772,45.071171127498,43.6064626878858,45.0209525524256,670030.958693582,0.0,1.0
2009-06-11,51.94,53.14,51.8,52.51,637700,43.4725464876926,44.4769179891411,43.3553698125236,43.9496229508806,761909.312337549,0.0,1.0
2009-06-12,50.77,52.03,50.13,51.88,727700,42.4932842737804,43.5478743503013,41.9576194730079,43.4223279126202,869439.245080813,0.0,1.0
2009-06-15,50.92,51.08,49.69,50.54,978000,42.6188307114615,42.7527469116546,41.5893499224768,42.3007797360028,1168491.93581013,0.0,1.0
2009-06-16,50.0,52.72,49.35,52.37,1530200,41.848812560351,44.1253879636341,41.3047779970665,43.8324462757116,1828247.81204158,0.0,1.0
2009-06-17,48.57,49.99,48.5,49.7,1153600,40.651936521125,41.8404427978389,40.5933481835405,41.5977196849889,1378294.78236255,0.0,1.0
2009-06-18,49.96,50.25,47.95,48.26,991400,41.8153335103027,42.0580566231528,40.1330112453766,40.3924738832508,1184501.94801858,0.0,1.0
2009-06-19,49.01,50.25,48.89,50.24,602500,41.0202060716561,42.0580566231528,40.9197689215112,42.0496868606407,719853.160864627,0.0,1.0
2009-06-22,47.99,48.99,47.99,48.52,599200,40.1664902954249,41.0034665466319,40.1664902954249,40.6100877085646,715910.396664041,0.0,1.0
2009-06-23,47.65,48.22,47.36,47.99,461700,39.8819183700145,40.3589948332025,39.6391952571645,40.1664902954249,551628.554972944,0.0,1.0
2009-06-24,48.69,48.69,47.96,47.96,434400,40.7523736712698,40.7523736712698,40.1413810078887,40.1413810078887,519011.14204082,0.0,1.0
2009-06-25,49.42,49.49,48.25,48.6,523000,41.3633663346509,41.4219546722354,40.3841041207387,40.6770458086612,624868.386941412,0.0,1.0
2009-06-26,49.77,50.06,48.8,49.29,628500,41.6563080225734,41.8990311354234,40.8444410589026,41.254559421994,750917.363657126,0.0,1.0
2009-06-29,50.16,50.18,49.1,49.72,497500,41.9827287605441,41.9994682855683,41.0955339342647,41.614459210013,594401.572664153,0.0,1.0
2009-06-30,49.87,50.15,48.98,50.15,446600,41.7400056476941,41.9743589980321,40.9950967841199,41.9743589980321,533587.421812685,0.0,1.0
2009-07-01,50.35,50.83,49.44,50.35,579000,42.1417542482735,42.5435028488528,41.3801058596751,42.1417542482735,691775.90064833,0.0,1.0
2009-07-02,49.35,50.09,48.66,49.85,467100,41.3047779970665,41.9241404229596,40.7272643837336,41.72326612267,558080.350937539,0.0,1.0
2009-07-06,49.56,49.61,48.65,49.08,430600,41.4805430098199,41.5223918223803,40.7188946212215,41.0787944092406,514470.989324994,0.0,1.0
2009-07-07,48.77,49.78,48.68,49.38,445800,40.8193317713664,41.6646777850855,40.7440039087577,41.3298872846027,532631.6001883,0.0,1.0
2009-07-08,48.8,48.97,48.27,48.75,490600,40.8444410589026,40.9867270216078,40.4008436457629,40.8025922463422,586157.611153836,0.0,1.0
2009-07-09,49.47,49.7,48.42,48.56,433800,41.4052151472113,41.5977196849889,40.5263900834439,40.6435667586129,518294.275822532,0.0,1.0
2009-07-10,49.44,49.67,48.93,49.12,305600,41.3801058596751,41.5726103974527,40.9532479715595,41.1122734592888,365123.860514905,0.0,1.0
2009-07-13,50.69,50.73,48.66,49.5,480200,42.4263261736839,42.4598052237321,40.7272643837336,41.4303244347475,573731.930036836,0.0,1.0
2009-07-14,50.9,50.98,50.16,50.93,274100,42.6020911864373,42.6690492865339,41.9827287605441,42.6272004739735,327488.384054763,0.0,1.0
2009-07-15,52.42,52.48,51.52,51.58,460600,43.874295088272,43.9245136633444,43.1210164621857,43.1712350372581,550314.300239415,0.0,1.0
2009-07-16,53.5,53.55,51.84,52.48,411200,44.7782294395756,44.8200782521359,43.3888488625719,43.9245136633444,491292.314933668,0.0,1.0
2009-07-17,54.03,54.14,53.01,53.69,333300,45.2218268527153,45.3138942403481,44.3681110764841,44.9372549273049,398219.18425922,0.0,1.0
2009-07-20,54.44,54.97,54.04,54.35,351600,45.5649871157102,46.0085845288499,45.2301966152274,45.4896592531016,420083.603917017,0.0,1.0
2009-07-21,54.86,55.0,54.35,54.96,295600,45.9165171412171,46.0336938163861,45.4896592531016,46.0002147663378,353176.090210098,0.0,1.0
2009-07-22,54.75,55.0,54.42,54.77,189800,45.8244497535844,46.0336938163861,45.548247590686,45.8411892786085,226768.680385238,0.0,1.0
2009-07-23,55.57,55.62,54.19,54.63,503600,46.5107702795741,46.5526190921345,45.3557430529084,45.7240126034395,601689.712550085,0.0,1.0
2009-07-24,54.86,55.25,54.32,54.97,482500,45.9165171412171,46.2429378791879,45.4645499655653,46.0085845288499,576479.917206943,0.0,1.0
2009-07-27,54.95,55.08,54.15,54.69,380000,45.9918450038258,46.1006519164827,45.3222640028601,45.7742311785119,454015.271582669,0.0,1.0
2009-07-28,55.41,55.42,54.58,54.75,215300,46.376854079381,46.3852238418931,45.6821637908792,45.8244497535844,257235.494662497,0.0,1.0
2009-07-29,55.76,55.8,54.91,55.21,219700,46.6697957673034,46.7032748173517,45.9583659537775,46.2094588291396,262492.513596612,0.0,1.0
2009-07-30,56.21,57.04,55.68,56.07,311400,47.0464350803466,47.7411253688484,46.6028376672069,46.9292584051776,372053.567291693,0.0,1.0
2009-07-31,56.7,56.85,55.83,56.15,271600,47.4565534434381,47.5820998811191,46.7283841048879,46.9962165052742,324501.44147856,0.0,1.0
2009-08-03,56.74,57.34,55.65,57.29,502700,47.4900324934863,47.9922182442105,46.5777283796707,47.9503694316502,600614.413222653,0.0,1.0
2009-08-04,56.65,56.94,56.29,56.62,195600,47.4147046308777,47.6574277437277,47.1133931804432,47.3895953433415,233698.387162027,0.0,1.0
2009-08-05,55.54,56.97,55.29,56.71,305100,46.4856609920379,47.6825370312639,46.2764169292361,47.4649232059501,364526.471999664,0.0,1.0
2009-08-06,53.49,55.86,53.32,55.86,650100,44.7698596770635,46.7534933924242,44.6275737143583,46.7534933924242,776724.54751551,0.0,1.0
2009-08-07,54.56,55.13,53.58,54.0,565400,45.665424265855,46.142500729043,44.8451875396721,45.1967175651791,675526.933033793,0.0,1.0
2009-08-10,54.97,55.09,54.33,54.56,273700,46.0085845288499,46.1090216789948,45.4729197280774,45.665424265855,327010.47324257,0.0,1.0
2009-08-11,54.06,54.84,53.54,54.63,540700,45.2469361402515,45.899777616193,44.8117084896239,45.7240126034395,646015.94038092,0.0,1.0
2009-08-12,55.32,55.8,53.65,53.91,444100,46.3015262167724,46.7032748173517,44.9037758772566,45.1213897025705,530600.479236483,0.0,1.0
2009-08-13,56.08,56.66,55.14,55.75,469300,46.9376281676897,47.4230743933898,46.1508704915551,46.6614260047914,560708.860404597,0.0,1.0
2009-08-14,55.26,56.23,55.04,56.19,335900,46.2513076416999,47.0631746053707,46.0671728664344,47.0296955553225,401325.604538471,0.0,1.0
2009-08-17,53.95,54.43,53.9,54.43,430000,45.1548687526187,45.5566173531981,45.1130199400584,45.5566173531981,513754.123106706,0.0,1.0
2009-08-18,54.27,54.45,53.77,53.95,580200,45.422701153005,45.5733568782223,45.0042130274015,45.1548687526187,693209.633084908,0.0,1.0
2009-08-19,55.18,55.21,53.65,53.87,158900,46.1843495416034,46.2094588291396,44.9037758772566,45.0879106525222,189850.070143385,0.0,1.0
2009-08-20,55.74,55.75,55.02,55.05,181200,46.6530562422793,46.6614260047914,46.0504333414103,46.0755426289465,216493.597923105,0.0,1.0
2009-08-21,56.54,56.63,55.88,56.08,192600,47.3226372432449,47.3979651058536,46.7702329174483,46.9376281676897,230114.056070585,0.0,1.0
2009-08-24,56.84,57.28,56.52,56.82,274400,47.573730118607,47.9419996691381,47.3058977182208,47.5569905935829,327846.817163907,0.0,1.0
2009-08-25,56.78,57.27,56.46,57.26,282000,47.5235115435346,47.9336299066261,47.2556791431484,47.925260144114,336927.12259556,0.0,1.0
2009-08-26,56.26,57.01,56.01,56.79,231300,47.088283892907,47.7160160813122,46.8790398301052,47.5318813060467,276351.927150188,0.0,1.0
2009-08-27,55.97,56.26,54.86,56.04,252000,47.0129560302983,47.2565464760512,46.080592600003,47.0717537241007,300011.766775741,0.2,1.0
2009-08-28,55.68,56.2,55.25,55.99,170600,46.7693655845455,47.206148452792,46.4081797511878,47.0297553713847,203103.20401564,0.0,1.0
2009-08-31,55.04,55.68,54.58,55.68,255300,46.2317866697806,46.7693655845455,45.8454018247933,46.7693655845455,303940.492293042,0.0,1.0
2009-09-01,54.95,55.97,54.55,54.63,431000,46.1561896348918,47.0129560302983,45.8202028131637,45.8874001775093,513115.363017238,0.0,1.0
2009-09-02,54.95,55.32,54.6,54.63,280800,46.1561896348918,46.4669774449902,45.8622011658797,45.8874001775093,334298.825835825,0.0,1.0
2009-09-03,55.8,55.84,54.76,55.24,273100,46.8701616310639,46.9037603132367,45.996595894571,46.3997800806446,325131.799628788,0.0,1.0
2009-09-04,56.7,56.79,55.36,55.81,185700,47.626131979952,47.7017290148408,46.500576127163,46.8785613016071,221080.099564504,0.0,1.0
2009-09-08,57.55,57.56,55.78,56.94,240400,48.3401039761241,48.3485036466674,46.8533622899775,47.8277240729889,286201.701320984,0.0,1.0
2009-09-09,59.47,59.56,57.34,57.66,457600,49.9528407204188,50.0284377553076,48.1637108947169,48.4325003520994,544783.271732456,0.0,1.0
2009-09-10,59.74,60.1,59.32,59.6,519300,50.1796318250853,50.4820199646405,49.8268456622708,50.0620364374804,618238.53367715,0.0,1.0
2009-09-11,60.11,60.16,59.5,59.68,318800,50.4904196351837,50.5324179878997,49.9780397320484,50.1292338018261,379538.695428992,0.0,1.0
2009-09-14,60.55,60.63,59.55,59.55,224100,50.8600051390846,50.9272025034302,50.0200380847644,50.0200380847644,266796.178311283,0.0,1.0
2009-09-15,61.37,61.52,60.47,60.67,384200,51.5487781236271,51.6747731817751,50.792807774739,50.960801185603,457398.892044601,0.0,1.0
2009-09-16,62.25,62.27,60.86,61.61,350700,52.2879491314288,52.3047484725152,51.1203949259238,51.7503702166639,417516.375429572,0.0,1.0
2009-09-17,62.35,62.76,62.12,62.39,439700,52.3719458368608,52.7163323291321,52.1787534143672,52.4055445190336,523472.912108306,0.0,1.0
2009-09-18,62.17,62.8,62.1,62.35,357500,52.2207517670832,52.7499310113049,52.1619540732808,52.3719458368608,425611.931040981,0.0,1.0
2009-09-21,62.35,62.89,60.96,61.7,507800,52.3719458368608,52.8255280461937,51.2043916313558,51.8259672515527,604547.520510798,0.0,1.0
2009-09-22,67.66,68.86,65.5,65.98,2147800,56.8321708953008,57.840131360485,55.0178420579693,55.4210262440429,2557005.05032117,0.0,1.0
2009-09-23,70.23,71.34,68.4,69.0,1352900,58.9908862249036,59.9232496551989,57.4537465154977,57.9577267480898,1610658.40980515,0.0,1.0
2009-09-24,68.82,70.51,68.09,70.14,636200,57.8065326783121,59.2260770001132,57.1933567286585,58.9152891900147,757410.658820342,0.0,1.0
2009-09-25,65.97,68.05,64.61,68.05,1352100,55.4126265734997,57.1597580464856,54.2702713796244,57.1597580464856,1609705.99149793,0.0,1.0
2009-09-28,67.0,67.98,66.0,66.0,527500,56.2777926394495,57.1009603526832,55.4378255851294,55.4378255851294,628000.821326202,0.0,1.0
2009-09-29,66.84,67.64,66.82,67.0,408800,56.1433979107583,56.8153715542144,56.1265985696719,56.2777926394495,486685.754991756,0.0,1.0
2009-09-30,66.24,67.17,65.5,66.93,621700,55.6394176781662,56.4205870386839,55.0178420579693,56.2189949456471,740148.077001896,0.0,1.0
2009-10-01,65.03,66.18,64.9,66.18,659300,54.6230575424388,55.589019654907,54.5138618253772,55.589019654907,784911.737441451,0.0,1.0
2009-10-02,64.05,65.22,63.5,64.64,440500,53.7998898292051,54.7826512827596,53.337907949329,54.295470391254,524425.33041553,0.0,1.0
2009-10-05,65.18,65.2,63.86,64.06,269500,54.7490526005868,54.7658519416732,53.6402960888842,53.8082894997483,320845.917246278,0.0,1.0
2009-10-06,65.63,65.93,65.23,65.59,299100,55.1270377750309,55.3790278913269,54.7910509533028,55.0934390928581,356085.394613587,0.0,1.0
2009-10-07,65.16,65.59,64.69,65.36,322900,54.7322532595004,55.0934390928581,54.33746874397,54.9002466703645,384419.839253518,0.0,1.0
2009-10-08,65.99,66.7,65.53,65.56,544900,55.4294259145861,56.0258025231535,55.0430410695989,55.0682400812285,648715.919508338,0.0,1.0
2009-10-09,66.89,66.93,65.54,65.8,207400,56.1853962634743,56.2189949456471,55.0514407401421,55.2698321742653,246914.44614797,0.0,1.0
2009-10-12,66.37,67.31,65.8,67.15,275900,55.7486133952278,56.5381824262887,55.2698321742653,56.4037876975975,328465.263704075,0.0,1.0
2009-10-13,66.37,66.96,65.86,66.34,515200,55.7486133952278,56.2441939572767,55.3202301975245,55.7234143835982,613357.389852625,0.0,1.0
2009-10-14,66.13,66.95,65.59,66.85,491600,55.547021302191,56.2357942867335,55.0934390928581,56.1517975813015,585261.0497895,0.0,1.0
2009-10-15,66.72,67.65,65.33,65.33,459200,56.0426018642398,56.8237712247576,54.8750476587349,54.8750476587349,546688.108346905,0.0,1.0
2009-10-16,65.52,66.8,65.27,66.11,248100,55.0346413990557,56.1097992285855,54.8246496354756,55.5302219611046,295368.727528021,0.0,1.0
2009-10-19,66.44,67.0,65.16,65.73,339900,55.8074110890302,56.2777926394495,54.7322532595004,55.2110344804629,404658.72828204,0.0,1.0
2009-10-20,66.21,66.56,65.65,66.45,248800,55.6142186665366,55.9082071355486,55.1438371161173,55.8158107595734,296202.093546842,0.0,1.0
2009-10-21,65.16,66.93,65.05,66.0,340200,54.7322532595004,56.2189949456471,54.6398568835252,55.4378255851294,405015.88514725,0.0,1.0
2009-10-22,66.46,66.61,64.62,65.32,513200,55.8242104301166,55.9502054882646,54.2786710501676,54.8666479881917,610976.344084563,0.0,1.0
2009-10-23,66.46,67.24,65.92,66.41,443900,55.8242104301166,56.4793847324863,55.3706282207837,55.7822120774006,528473.108221235,0.0,1.0
2009-10-26,65.78,66.96,64.9,66.67,423400,55.2530328331789,56.2441939572767,54.5138618253772,56.0006035115238,504067.389098605,0.0,1.0
2009-10-27,65.09,66.43,64.97,66.15,468200,54.673455565698,55.799011418487,54.5726595191796,55.5638206432774,557402.814303181,0.0,1.0
2009-10-28,64.36,65.65,64.33,64.91,402500,54.0602796160443,55.1438371161173,54.0350806044147,54.5222614959204,479185.460822363,0.0,1.0
2009-10-29,65.38,65.54,64.4,64.93,430100,54.9170460114509,55.0514407401421,54.0938782982171,54.5390608370068,512043.89242161,0.0,1.0
2009-10-30,64.05,65.98,64.0,65.21,412200,53.7998898292051,55.4210262440429,53.7578914764891,54.7742516122164,490733.532797461,0.0,1.0
2009-11-02,64.41,64.88,63.02,63.96,403000,54.1022779687603,54.4970624842908,52.9347237632553,53.7242927943163,479780.722264379,0.0,1.0
2009-11-03,65.94,66.1,63.89,63.89,464500,55.3874275618701,55.5218222905614,53.6654951005139,53.6654951005139,552997.879632268,0.0,1.0
2009-11-04,66.43,67.21,65.86,66.5,351600,55.799011418487,56.4541857208567,55.3202301975245,55.8578091122894,418587.8460252,0.0,1.0
2009-11-05,68.44,68.54,66.66,66.66,463300,57.4873451976705,57.5713419031025,55.9922038409806,55.9922038409806,551569.252171431,0.0,1.0
2009-11-06,68.67,69.02,67.72,68.22,355000,57.6805376201641,57.9745260891762,56.88256891856,57.3025524457201,422635.623830904,0.0,1.0
2009-11-09,70.76,71.3,69.23,69.35,566600,59.4360687636932,59.8896509730261,58.1509191705834,58.2517152171018,674550.266091804,0.0,1.0
2009-11-10,71.02,72.0,70.5,70.5,499400,59.6544601978165,60.4776279110502,59.21767732957,59.21767732957,594547.128284939,0.0,1.0
2009-11-11,71.22,71.88,70.77,71.54,353800,59.8224536086805,60.3768318645318,59.4444684342364,60.0912430660629,421206.996370067,0.0,1.0
2009-11-12,70.74,71.6,70.63,71.18,310800,59.4192694226068,60.1416410893221,59.3268730466316,59.7888549265077,370014.512356747,0.0,1.0
2009-11-13,72.2,72.29,70.67,71.27,464200,60.6456213219142,60.721218356803,59.3604717288044,59.8644519613965,552640.722767059,0.0,1.0
2009-11-16,74.28,74.63,72.58,72.74,533900,62.3927527949001,62.6867412639122,60.9648088025559,61.0992035312471,635620.167783999,0.0,1.0
2009-11-17,74.19,74.23,73.65,73.82,149800,62.3171557600113,62.3507544421841,61.8635735506784,62.0063679499128,178340.328027801,0.0,1.0
2009-11-18,73.57,74.33,73.04,74.33,184500,61.7963761863328,62.4347511476161,61.3511936475432,62.4347511476161,219651.472103667,0.0,1.0
2009-11-19,72.45,73.63,71.47,73.62,393100,60.8556130854943,61.846774209592,60.0324453722605,61.8383745390488,467994.545712474,0.0,1.0
2009-11-20,71.86,72.37,71.17,72.01,292000,60.3600325234454,60.7884157211487,59.7804552559645,60.4860275815934,347632.682136969,0.0,1.0
2009-11-23,72.88,73.71,72.54,72.66,275000,61.2167989188519,61.9139715739376,60.9312101203831,61.0320061669015,327393.793108447,0.0,1.0
2009-11-24,72.5,73.19,72.11,72.81,403300,60.8976114382103,61.4771887056912,60.5700242870254,61.1580012250495,480137.879129587,0.0,1.0
2009-11-25,73.14,73.26,72.07,72.43,228900,61.6031837638392,61.7042554353139,60.7019613598563,61.0051763742805,271767.544745428,0.2,1.0
2009-11-27,71.85,72.85,71.18,71.33,144700,60.516663295486,61.358927224442,59.9523464630855,60.0786860524289,171798.880404821,0.0,1.0
2009-11-30,72.35,72.49,71.29,71.85,191600,60.937795259964,61.0557122100178,60.0449954952707,60.516663295486,227482.138808318,0.0,1.0
2009-12-01,73.31,73.44,72.83,73.14,191000,61.7463686317617,61.855862942526,61.3420819458628,61.6031837638392,226769.773029169,0.0,1.0
2009-12-02,73.88,74.38,73.23,73.23,234200,62.2264590712666,62.6475910357446,61.6789875174452,61.6789875174452,278060.109127913,0.0,1.0
2009-12-03,72.75,74.0,72.69,74.0,246500,61.2747008315464,62.3275307427413,61.224164995809,62.3275307427413,292663.607600472,0.0,1.0
2009-12-04,73.81,74.27,72.51,73.45,269400,62.1675005962397,62.5549420035594,61.0725574885969,61.8642855818155,319852.234838001,0.0,1.0
2009-12-07,73.58,74.38,73.29,73.88,375100,61.9737798925798,62.6475910357446,61.7295233531826,62.2264590712666,445347.339598122,0.0,1.0
2009-12-08,72.83,73.59,71.93,73.33,418800,61.3420819458628,61.9822025318694,60.5840444098025,61.7632139103408,497231.313846157,0.0,1.0
2009-12-09,73.51,73.71,72.3,73.04,436600,61.9148214175529,62.0832742033441,60.8956820635162,61.5189573709436,518364.831960917,0.0,1.0
2009-12-10,75.04,75.5,73.89,74.21,314200,63.2034852288555,63.5909266361753,62.2348817105562,62.5044061678221,373042.213014476,0.0,1.0
2009-12-11,75.95,76.0,74.47,75.5,420800,63.9699454042055,64.0120586006532,62.7233947893506,63.5909266361753,499605.866443321,0.0,1.0
2009-12-14,76.06,76.76,75.24,76.76,477900,64.0625944363906,64.6521791866598,63.3719380146467,64.6521791866598,567399.343092355,0.0,1.0
2009-12-15,66.84,72.85,66.52,71.1,2020800,56.2969210114166,61.358927224442,56.0273965541507,59.884965348769,2399247.94417458,0.0,1.0
2009-12-16,65.87,68.56,65.24,67.17,1336600,55.4799250003293,57.7456149692209,54.9492987250871,56.5748681079721,1586913.50068475,0.0,1.0
2009-12-17,65.48,66.32,64.42,65.13,737000,55.1514420680365,55.8589437683595,54.2586423033432,54.8566496929019,875022.632054961,0.0,1.0
2009-12-18,65.54,65.86,64.34,65.86,589800,55.2019779037739,55.4715023610398,54.1912611890267,55.4715023610398,700255.560903685,0.0,1.0
2009-12-21,65.92,66.13,65.33,65.73,478900,55.5220381967771,55.6989136218579,55.0251024786931,55.3620080502755,568586.619390938,0.0,1.0
2009-12-22,66.25,66.43,65.7,65.88,639000,55.7999852933326,55.9515928005447,55.3367401324068,55.4883476396189,758669.554793921,0.0,1.0
2009-12-23,66.7,67.05,66.21,66.25,465300,56.1790040613628,56.4737964364974,55.7662947361744,55.7999852933326,552439.661730221,0.0,1.0
2009-12-24,66.66,67.0,66.24,66.96,188300,56.1453135042045,56.4316832400496,55.791562654043,56.3979926828913,223564.127022998,0.0,1.0
2009-12-28,66.56,67.22,66.32,66.87,241200,56.061087111309,56.6169813044199,55.8589437683595,56.3221889292853,286371.043217987,0.0,1.0
2009-12-29,66.7,66.92,66.32,66.88,182000,56.1790040613628,56.3643021257331,55.8589437683595,56.3306115685749,216084.286341931,0.0,1.0
2009-12-30,66.45,66.89,66.16,66.54,196100,55.9684380791238,56.3390342078644,55.7241815397266,56.0442418327298,232824.882151937,0.0,1.0
2009-12-31,65.87,66.8,65.73,66.64,236600,55.4799250003293,56.2632304542584,55.3620080502755,56.1284682256254,280909.57224451,0.0,1.0
2010-01-04,66.68,67.16,66.04,66.21,422800,56.1621587827837,56.5664454686825,55.6231098682519,55.7662947361744,501980.419040485,0.0,1.0
2010-01-05,67.31,67.33,66.26,66.75,392600,56.6927850580259,56.709630336605,55.8084079326222,56.2211172578106,466124.674823308,0.0,1.0
2010-01-06,67.46,67.89,67.13,67.43,370300,56.8191246473693,57.1812981368204,56.5411775508138,56.7938567295006,439648.413364928,0.0,1.0
2010-01-07,68.03,68.2,67.33,67.47,433300,57.2992150868742,57.4423999547967,56.709630336605,56.8275472866589,514446.820175597,0.0,1.0
2010-01-08,68.18,68.26,67.7,68.03,299100,57.4255546762176,57.4929357905341,57.0212679903188,57.2992150868742,355114.340905887,0.0,1.0
2010-01-11,67.12,68.49,66.73,68.11,295200,56.5327549115243,57.686656494194,56.2042719792315,57.3665962011907,350483.963341417,0.0,1.0
2010-01-12,66.6,67.01,66.13,66.97,293400,56.0947776684672,56.4401058793391,55.6989136218579,56.4064153221809,348346.866003969,0.0,1.0
2010-01-13,67.94,68.15,66.95,66.95,420800,57.2234113332682,57.4002867583489,56.3895700436018,56.3895700436018,499605.866443321,0.0,1.0
2010-01-14,67.09,68.05,66.7,67.99,333900,56.5074869936556,57.3160603654533,56.1790040613628,57.265524529716,396431.556096542,0.0,1.0
2010-01-15,66.81,67.38,66.15,67.09,281700,56.2716530935479,56.7517435330528,55.715758900437,56.5074869936556,334455.73331056,0.0,1.0
2010-01-19,67.03,68.32,65.89,66.91,397200,56.4569511579183,57.5434716262714,55.4967702789085,56.3558794864435,471586.145796784,0.0,1.0
2010-01-20,65.78,66.41,65.6,66.41,322600,55.4041212467233,55.9347475219656,55.2525137395112,55.9347475219656,383015.333922565,0.0,1.0
2010-01-21,64.7,66.29,64.62,65.78,328100,54.4944762034509,55.8336758504908,54.4270950891344,55.4041212467233,389545.353564766,0.0,1.0
2010-01-22,63.87,65.08,63.83,64.76,275200,53.7953971424174,54.8145364964541,53.7617065852592,54.5450120391882,326738.437369776,0.0,1.0
2010-01-25,63.42,64.44,62.86,64.26,371400,53.4163783743872,54.2754875819223,52.9447105741719,54.1238800747102,440954.417293369,0.0,1.0
2010-01-26,63.95,64.25,62.56,63.31,326000,53.8627782567339,54.1154574354207,52.6920313954851,53.3237293422021,387052.073337744,0.0,1.0
2010-01-27,64.72,64.97,63.49,64.41,342600,54.51132148203,54.721887464269,53.4753368494141,54.2502196640536,406760.859894206,0.0,1.0
2010-01-28,63.67,64.94,63.0,64.76,265900,53.6269443566262,54.6966195464003,53.0626275242257,54.5450120391882,315696.767792964,0.0,1.0
2010-01-29,63.0,64.16,62.73,63.85,337700,53.0626275242257,54.0396536818146,52.8352162634076,53.7785518638383,400943.206031154,0.0,1.0
2010-02-01,63.76,63.85,62.84,63.08,255800,53.7027481102322,53.7785518638383,52.9278652955928,53.1300086385422,303705.277177285,0.0,1.0
2010-02-02,64.65,64.79,63.24,63.81,287300,54.4523630070031,54.5702799570569,53.2647708671752,53.7448613066801,341104.480582619,0.0,1.0
2010-02-03,64.08,64.31,63.94,64.16,236400,53.9722725674982,54.165993271158,53.8543556174443,54.0396536818146,280672.116984793,0.0,1.0
2010-02-04,62.19,63.8,62.15,63.63,473200,52.3803937417714,53.7364386673905,52.3467031846131,53.593253799468,561819.14448902,0.0,1.0
2010-02-05,62.85,62.92,61.15,62.09,523000,52.9362879348823,52.9952464099092,51.5044392556572,52.2961673488758,620945.504158405,0.0,1.0
2010-02-08,62.31,63.08,62.0,62.45,255900,52.4814654132461,53.1300086385422,52.2203635952698,52.5993823632999,303824.004807143,0.0,1.0
2010-02-09,63.09,63.33,62.42,62.6,251400,53.1384312778318,53.3405746207812,52.5741144454313,52.7257219526433,298481.261463524,0.0,1.0
2010-02-10,63.1,63.45,62.45,63.08,161700,53.1468539171213,53.4416462922559,52.5993823632999,53.1300086385422,191982.577480715,0.0,1.0
2010-02-11,64.33,64.63,62.61,62.86,297900,54.1828385497371,54.4355177284239,52.7341445919329,52.9447105741719,353689.609347589,0.0,1.0
2010-02-12,64.9,64.9,63.46,63.57,257700,54.6629289892421,54.6629289892421,53.4500689315455,53.5427179637306,305961.102144591,0.0,1.0
2010-02-16,65.28,65.62,64.59,65.49,155100,54.9829892822453,55.2693590180903,54.4018271712657,55.1598647073261,184146.553910074,0.0,1.0
2010-02-17,65.85,65.86,65.08,65.55,126300,55.4630797217502,55.4715023610398,54.8145364964541,55.2104005430634,149952.996510911,0.0,1.0
2010-02-18,65.31,65.91,65.03,65.65,229900,55.008257200114,55.5136155574876,54.7724233000063,55.294626935959,272954.82104401,0.0,1.0
2010-02-19,65.21,65.58,64.94,65.21,234200,54.9240308072184,55.2356684609321,54.6966195464003,54.9240308072184,278060.109127913,0.0,1.0
2010-02-22,65.23,65.42,64.38,65.1,171400,54.9408760857975,55.1009062322992,54.2249517461849,54.8313817750332,203499.157576961,0.0,1.0
2010-02-23,65.0,65.38,64.83,65.02,167700,54.7471553821376,55.0672156751409,54.6039705142151,54.7640006607168,199106.235272208,0.0,1.0
2010-02-24,66.24,66.24,64.96,64.96,202600,55.9600154398342,55.9600154398342,54.8786624844751,54.8786624844751,239818.089657764,0.2,1.0
2010-02-25,66.15,66.29,65.24,65.62,164900,55.8839828101606,56.002255789653,55.1152084434599,55.4362351020822,195192.512263402,0.0,1.0
2010-02-26,66.2,66.36,65.51,66.29,225300,55.9262231599793,56.0613922793992,55.343306332481,56.002255789653,266688.132279833,0.0,1.0
2010-03-01,67.6,67.6,66.19,66.21,267100,57.1089529549033,57.1089529549033,55.9177750900155,55.934671229943,316166.889178621,0.0,1.0
2010-03-02,68.77,68.92,67.65,67.65,323900,58.0973771406612,58.2240981901174,57.151193304722,57.151193304722,383401.180849702,0.0,1.0
2010-03-03,69.52,69.87,68.79,69.03,298900,58.730982387942,59.026664836673,58.1142732805887,58.3170269597186,353808.622895881,0.0,1.0
2010-03-04,69.01,69.89,68.84,69.86,262800,58.3001308197911,59.0435609766005,58.1565136304075,59.0182167667092,311076.969210564,0.0,1.0
2010-03-05,70.3,70.39,69.32,69.32,215000,59.3899318451139,59.4659644747876,58.5620209886671,58.5620209886671,254495.998402859,0.0,1.0
2010-03-08,70.25,70.8,69.9,70.08,178200,59.3476914952952,59.8123353433011,59.0520090465642,59.2040743059116,210935.753094835,0.0,1.0
2010-03-09,71.0,71.44,69.63,69.89,216400,59.981296742576,60.3530118209807,58.8239111575432,59.0435609766005,256153.181648272,0.0,1.0
2010-03-10,71.16,71.36,70.57,70.81,320100,60.1164658619958,60.2854272612707,59.618029734135,59.8207834132648,378903.112040721,0.0,1.0
2010-03-11,71.41,71.5,70.52,71.12,268200,60.3276676110894,60.4037002407631,59.5757893843163,60.0826735821409,317468.961728589,0.0,1.0
2010-03-12,71.18,71.5,70.05,71.5,620500,60.1333620019233,60.4037002407631,59.1787300960204,60.4037002407631,734487.288413832,0.0,1.0
2010-03-15,71.62,71.73,70.88,71.17,433200,60.505077080328,60.5980058499292,59.879919903011,60.1249139319596,512779.844223807,0.0,1.0
2010-03-16,73.89,74.89,72.17,72.29,587600,62.4227889620977,63.267595958472,60.9697209283339,61.0710977678988,695543.482146604,0.0,1.0
2010-03-17,76.17,76.28,74.25,74.25,548000,64.3489489138311,64.4418776834323,62.7269194807925,62.7269194807925,648668.870347752,0.0,1.0
2010-03-18,75.05,76.47,74.83,76.28,460800,63.4027650778919,64.6023910127434,63.2169075386896,64.4418776834323,545450.028204825,0.0,1.0
2010-03-19,72.62,74.89,72.5,72.62,846700,61.3498840767023,63.267595958472,61.2485072371374,61.3498840767023,1002240.75278,0.0,1.0
2010-03-22,73.03,73.12,71.81,72.12,517900,61.6962549452158,61.7722875748895,60.6655904096392,60.9274805785152,613039.430571351,0.0,1.0
2010-03-23,73.55,73.81,72.64,72.88,601500,62.1355545833304,62.3552044023878,61.3667802166298,61.5695338957597,711996.944368928,0.0,1.0
2010-03-24,72.7,73.49,71.96,73.07,574500,61.4174686364123,62.084866163548,60.7923114590953,61.7300472250708,680036.981778801,0.0,1.0
2010-03-25,72.23,73.63,72.2,72.75,410900,61.0204093481164,62.2031391430404,60.9950651382251,61.459708986231,486383.282528998,0.0,1.0
2010-03-26,72.4,72.73,71.73,72.52,279500,61.1640265375,61.4428128463035,60.5980058499292,61.2654033770649,330844.797923716,0.0,1.0
2010-03-29,72.98,73.36,72.35,72.39,248800,61.6540145953971,61.9750412540193,61.1217861876813,61.1555784675363,294505.136756424,0.0,1.0
2010-03-30,73.25,73.5,72.74,72.81,232700,61.8821124844182,62.0933142335117,61.4512609162673,61.5103974060135,275447.529434164,0.0,1.0
2010-03-31,73.37,74.0,73.17,73.17,267200,61.9834893239831,62.5157177316989,61.8145279247082,61.8145279247082,316285.259410436,0.0,1.0
2010-04-01,73.6,74.29,72.96,73.83,189200,62.1777949331492,62.7607117606474,61.6371184554696,62.3721005423153,223956.478594515,0.0,1.0
2010-04-05,74.41,74.67,73.3,73.43,170700,62.8620886002124,63.0817384192697,61.9243528342369,62.0341777437655,202057.985708688,0.0,1.0
2010-04-06,74.62,74.83,74.12,74.32,216500,63.039498069451,63.2169075386896,62.6170945712638,62.7860559705387,256271.551880088,0.0,1.0
2010-04-07,75.08,75.14,74.25,74.58,385400,63.4281092877831,63.4787977075656,62.7269194807925,63.005705789596,456198.873416101,0.0,1.0
2010-04-08,74.64,74.87,73.92,74.86,176400,63.0563942093784,63.2506998185445,62.4481331719889,63.2422517485808,208805.08892216,0.0,1.0
2010-04-09,74.95,74.96,74.13,74.7,268700,63.3182843782545,63.3267324482182,62.6255426412275,63.1070826291609,318060.812887666,0.0,1.0
2010-04-12,75.47,75.47,74.7,75.17,124500,63.7575840163691,63.7575840163691,63.1070826291609,63.5041419174568,147370.938610027,0.0,1.0
2010-04-13,75.44,75.49,74.98,75.31,128300,63.7322398064779,63.7744801562966,63.3436285881457,63.6224148969492,151869.007419008,0.0,1.0
2010-04-14,75.98,75.98,75.46,75.51,135400,64.18843558452,64.18843558452,63.7491359464054,63.7913762962241,160273.293877893,0.0,1.0
2010-04-15,75.58,76.36,75.54,75.65,246500,63.8505127859703,64.5094622431423,63.8167205061153,63.9096492757165,291782.621424673,0.0,1.0
2010-04-16,74.56,75.8,74.42,75.42,392800,62.9888096496685,64.0363703251726,62.8705366701761,63.7153436665504,464958.270570432,0.0,1.0
2010-04-19,74.66,74.98,73.96,74.22,428900,63.0732903493059,63.3436285881457,62.4819254518439,62.7015752709012,507689.924255749,0.0,1.0
2010-04-20,75.72,75.94,75.09,75.15,146100,63.9687857654627,64.154643304665,63.4365573577469,63.4872457775293,172938.908682129,0.0,1.0
2010-04-21,75.97,76.41,75.27,75.96,252600,64.1799875145563,64.551702592961,63.5886226170943,64.1715394445925,299003.205565405,0.0,1.0
2010-04-22,76.17,76.17,74.95,75.7,333500,64.3489489138311,64.3489489138311,63.3182843782545,63.9518896255352,394764.723103969,0.0,1.0
2010-04-23,76.61,76.84,75.86,75.86,157500,64.7206639922358,64.9149696014019,64.0870587449551,64.0870587449551,186433.115109071,0.0,1.0
2010-04-26,76.93,77.64,76.41,76.41,217100,64.9910022310756,65.5908151985014,64.551702592961,64.551702592961,256981.77327098,0.0,1.0
2010-04-27,76.09,77.39,75.86,76.48,234700,64.2813643541212,65.3796134494078,64.0870587449551,64.6108390827072,277814.934070469,0.0,1.0
2010-04-28,74.98,76.55,74.68,76.5,489600,63.3436285881457,64.6699755724534,63.0901864892334,64.6277352226347,579540.654967626,0.0,1.0
2010-04-29,74.93,75.69,74.44,75.22,351100,63.301388238327,63.9434415555715,62.8874328101036,63.5463822672755,415597.883903459,0.0,1.0
2010-04-30,75.22,76.06,74.87,75.0,330600,63.5463822672755,64.25602014423,63.2506998185445,63.3605247280732,391331.986381326,0.0,1.0
2010-05-03,76.7,76.75,75.64,75.64,196100,64.7966966219095,64.8389369717282,63.9012012057528,63.9012012057528,232124.02458977,0.0,1.0
2010-05-04,74.77,76.16,74.52,75.76,283200,63.1662191189071,64.3405008438674,62.9550173698135,64.0025780453177,335224.496500882,0.0,1.0
2010-05-05,73.99,74.79,73.85,74.38,341100,62.5072696617351,63.1831152588346,62.3889966822427,62.8367443903211,403760.860721931,0.0,1.0
2010-05-06,72.16,74.67,68.89,73.75,485100,60.9612728583702,63.0817384192697,58.1987539802262,62.3045159826053,574213.994535938,0.0,1.0
2010-05-07,70.56,72.61,69.63,72.0,658300,59.6095816641713,61.3414360067386,58.8239111575432,60.8261037389503,779231.236040008,0.0,1.0
2010-05-10,73.46,74.1,72.24,74.1,561000,62.0595219536568,62.6001984313363,61.0288574180801,62.6001984313363,664057.000483738,0.0,1.0
2010-05-11,72.78,73.65,70.57,70.57,408600,61.4850531961222,62.2200352829679,59.618029734135,59.618029734135,483660.767197247,0.0,1.0
2010-05-12,74.31,74.41,72.81,72.89,243300,62.7776079005749,62.8620886002124,61.5103974060135,61.5779819657234,287994.774006584,0.0,1.0
2010-05-13,74.73,75.33,74.04,74.34,343000,63.1324268390521,63.6393110368767,62.5495100115539,62.8029521104662,406009.895126421,0.0,1.0
2010-05-14,73.44,75.07,73.09,74.42,359200,62.0426258137293,63.4196612178194,61.7469433649983,62.8705366701761,425185.872680497,0.0,1.0
2010-05-17,73.72,74.41,72.38,73.52,279200,62.2791717727141,62.8620886002124,61.1471303975725,62.1102103734392,330489.68722827,0.0,1.0
2010-05-18,72.17,74.66,72.06,74.42,324700,60.9697209283339,63.0732903493059,60.8767921587327,62.8705366701761,384348.142704224,0.0,1.0
2010-05-19,71.51,72.55,71.04,71.75,194900,60.4121483107269,61.2907475869561,60.0150890224309,60.6149019898567,230703.581807987,0.0,1.0
2010-05-20,68.09,71.23,68.09,70.75,481200,57.5229083831267,60.1756023517421,57.5229083831267,59.7700949934824,569597.555495142,0.0,1.0
2010-05-21,69.08,69.09,66.82,66.85,562100,58.3592673095373,58.367715379501,56.4500034977313,56.4753477076226,665359.073033706,0.0,1.0
2010-05-24,68.58,70.11,68.36,68.69,444300,57.9368638113501,59.2294185158028,57.7510062721478,58.0297925809513,525918.939955303,0.0,1.0
2010-05-25,67.59,68.0,66.36,68.0,695900,57.1005048849396,57.446875753453,56.0613922793992,57.446875753453,823738.443202554,0.0,1.0
2010-05-26,66.8,68.8,66.45,67.32,713500,56.6274129669699,58.3228444929271,56.3307124499274,57.0682251637188,841673.62594863,0.23,1.0
2010-05-27,69.26,69.26,67.73,67.73,467000,58.7127937438973,58.7127937438973,57.41578862654,57.41578862654,550892.198063083,0.0,1.0
2010-05-28,68.05,68.98,67.83,68.98,487400,57.6870576706932,58.4754333302633,57.5005602028379,58.4754333302633,574956.867957059,0.0,1.0
2010-06-01,67.41,69.25,67.33,67.86,403500,57.1445195823869,58.7043165862675,57.0767023213486,57.5259916757273,475985.014814676,0.0,1.0
2010-06-02,68.4,68.4,66.89,67.76,310900,57.9837581877357,57.9837581877357,56.703707385638,57.4412200994294,366750.287746922,0.0,1.0
2010-06-03,69.34,69.36,68.0,68.26,427800,58.7806110049356,58.7975653201951,57.6446718825443,57.8650779809187,504650.283364854,0.0,1.0
2010-06-04,68.46,69.88,68.11,68.25,618300,58.0346211335144,59.238377516944,57.7379206164719,57.8566008232889,729371.833110073,0.0,1.0
2010-06-07,66.13,68.49,66.09,68.46,349300,56.0594434057743,58.0600526064038,56.0255347752552,58.0346211335144,412048.489900289,0.0,1.0
2010-06-08,65.77,66.48,64.89,66.31,499500,55.754265731102,56.3561439228168,55.0082758596808,56.2120322431104,589230.520198094,0.0,1.0
2010-06-09,66.05,66.96,65.77,66.43,329300,55.991626144736,56.7630474890465,55.754265731102,56.3137581346679,388455.676278743,0.0,1.0
2010-06-10,67.47,67.49,66.72,67.07,307200,57.1953825281656,57.2123368434252,56.5595957059317,56.8562962229742,362385.617226936,0.0,1.0
2010-06-11,68.42,68.43,66.83,66.85,239100,58.0007125029953,58.0091896606251,56.6528444398593,56.6697987551189,282052.086845574,0.0,1.0
2010-06-14,69.08,69.42,68.52,68.69,509700,58.5602049065611,58.8484282659739,58.0854840792931,58.2295957589995,601262.855145083,0.0,1.0
2010-06-15,71.27,71.44,68.62,68.62,621800,60.4167024274843,60.5608141071906,58.170255655591,58.170255655591,733500.575493843,0.0,1.0
2010-06-16,71.58,72.19,71.22,71.26,347800,60.6794943140076,61.1966009294246,60.3743166393353,60.4082252698545,410279.028878673,0.0,1.0
2010-06-17,71.54,72.1,71.18,71.58,290600,60.6455856834885,61.1203065107565,60.3404080088162,60.6794943140076,342803.581921053,0.0,1.0
2010-06-18,71.35,72.17,71.23,71.48,319000,60.4845196885225,61.179646614165,60.3827937969651,60.5947227377098,376305.377263648,0.0,1.0
2010-06-21,71.87,72.79,71.53,72.04,419800,60.9253318852714,61.7052303872117,60.6371085258587,61.0694435649778,495213.157916236,0.0,1.0
2010-06-22,69.97,72.26,69.9,71.8,266000,59.3146719356121,61.2559410328331,59.2553318322036,60.8659917818629,313784.421166553,0.0,1.0
2010-06-23,69.74,70.19,68.86,70.13,328300,59.119697310127,59.5011694034674,58.3737074387059,59.4503064576887,387276.035597666,0.0,1.0
2010-06-24,68.5,69.76,68.28,69.28,298500,58.0685297640336,59.1366516253866,57.8820322961783,58.7297480591569,352122.743301563,0.0,1.0
2010-06-25,70.46,70.57,68.25,68.7,607300,59.7300526594716,59.8233013933992,57.8566008232889,58.2380729166293,716395.785618223,0.0,1.0
2010-06-28,70.91,71.45,70.21,70.75,319300,60.111524752812,60.5692912648204,59.5181237187269,59.9758902307354,376659.269467971,0.0,1.0
2010-06-29,68.07,69.94,67.7,69.88,364600,57.7040119859528,59.2892404627227,57.3903571536507,59.238377516944,430096.992320771,0.0,1.0
2010-06-30,66.99,68.44,66.85,67.8,367600,56.7884789619359,58.0176668182548,56.6697987551189,57.4751287299485,433635.914364003,0.0,1.0
2010-07-01,66.81,67.02,65.32,66.89,302900,56.6358901245997,56.8139104348252,55.3727936377616,56.703707385638,357313.162298304,0.0,1.0
2010-07-02,66.14,67.47,65.97,67.24,203000,56.0679205634041,57.1953825281656,55.9238088836977,57.0004079026805,239467.058258685,0.0,1.0
2010-07-06,66.33,67.67,65.9,66.84,278700,56.22898655837,57.3649256807613,55.8644687802892,56.6613215974891,328765.857816234,0.0,1.0
2010-07-07,68.4,68.44,66.58,66.61,234600,57.9837581877357,58.0176668182548,56.4409154991147,56.466346972004,276743.703780726,0.0,1.0
2010-07-08,68.7,69.17,67.7,68.76,235600,58.2380729166293,58.6364993252292,57.3903571536507,58.288935862408,277923.344461804,0.0,1.0
2010-07-09,69.08,69.31,68.65,68.83,118500,58.5602049065611,58.7551795320462,58.1956871284804,58.3482759658165,139787.420707656,0.0,1.0
2010-07-12,69.06,69.38,68.49,68.74,167300,58.5432505913016,58.8145196354547,58.0600526064038,58.2719815471484,197353.885944226,0.0,1.0
2010-07-13,71.52,71.78,69.49,69.9,402400,60.6286313682289,60.8490374666033,58.9077683693824,59.2553318322036,474687.410065492,0.0,1.0
2010-07-14,71.66,71.66,70.77,70.95,227900,60.7473115750459,60.7473115750459,59.992844545995,60.1454333833311,268840.111217509,0.0,1.0
2010-07-15,71.09,71.78,70.54,71.52,195800,60.2641135901481,60.8490374666033,59.7978699205099,60.6286313682289,230973.645354929,0.0,1.0
2010-07-16,69.79,70.77,69.58,70.71,281800,59.162083098276,59.992844545995,58.9840627880504,59.9419816002162,332422.743927573,0.0,1.0
2010-07-19,70.41,70.49,69.32,69.81,252300,59.6876668713227,59.755484132361,58.763656689676,59.1790374135355,297623.343835794,0.0,1.0
2010-07-20,71.37,71.39,68.42,69.33,345800,60.5014740037821,60.5184283190417,58.0007125029953,58.7721338473058,407919.747516518,0.0,1.0
2010-07-21,71.12,72.19,70.73,72.19,337100,60.2895450630375,61.1966009294246,59.9589359154758,61.1966009294246,397656.873591146,0.0,1.0
2010-07-22,72.87,73.24,71.78,71.84,278200,61.77304764825,62.0867024805521,60.8490374666033,60.8999004123821,328176.037475695,0.0,1.0
2010-07-23,74.63,74.66,72.76,72.84,263400,63.2650273910923,63.2904588639817,61.6797989143224,61.7476161753607,310717.355395752,0.0,1.0
2010-07-26,75.98,76.0,74.62,74.84,315800,64.4094436711134,64.426397986373,63.2565502334625,63.4430477013178,372530.527084201,0.0,1.0
2010-07-27,75.43,76.2,75.13,75.88,351700,63.9432000014752,64.5959411389687,63.6888852725816,64.3246720948156,414879.627534874,0.0,1.0
2010-07-28,74.93,75.81,74.73,75.1,153300,63.5193421199859,64.2653319914071,63.3497989673902,63.6634537996923,180838.916409145,0.0,1.0
2010-07-29,74.46,75.63,73.6,75.63,221600,63.120915711386,64.1127431540709,62.3918801552244,64.1127431540709,261408.374926722,0.0,1.0
2010-07-30,75.0,75.25,73.41,73.74,175700,63.5786822233944,63.7906111641391,62.2308141602584,62.5105603620414,207262.867665276,0.0,1.0
2010-08-02,76.45,76.48,75.54,75.99,234800,64.8078700797134,64.8333015526027,64.0364487354029,64.4179208287432,276979.631916942,0.0,1.0
2010-08-03,76.54,77.02,75.38,76.33,205000,64.8841644983815,65.2910680646112,63.9008142133263,64.7061441881559,241826.339620839,0.0,1.0
2010-08-04,77.8,77.8,76.75,76.83,149500,65.9522863597345,65.9522863597345,65.0621848086069,65.1300020696452,176356.281821051,0.0,1.0
2010-08-05,76.81,77.67,76.7,77.45,213300,65.1130477543857,65.8420833105473,65.019799020458,65.655585842692,251617.357273781,0.0,1.0
2010-08-06,77.96,78.05,75.83,76.0,289200,66.087920881811,66.1642153004791,64.2822863066666,64.426397986373,341152.084967545,0.0,1.0
2010-08-09,78.69,78.83,76.85,77.55,247300,66.7067533887854,66.8254335956024,65.1469563849048,65.7403574189898,291725.140430408,0.0,1.0
2010-08-10,78.2,78.62,77.5,78.09,173900,66.2913726649259,66.6474132853769,65.6979716308409,66.1981239309983,205139.514439336,0.0,1.0
2010-08-11,76.77,77.21,76.32,77.16,440900,65.0791391238665,65.4521340595771,64.6976670305261,65.4097482714282,520103.576286966,0.0,1.0
2010-08-12,75.86,76.15,75.5,75.89,254600,64.307717779556,64.5535553508198,64.0025401048837,64.3331492524454,300336.517402272,0.0,1.0
2010-08-13,75.09,76.05,75.0,75.73,292000,63.6549766420625,64.4687837745219,63.5786822233944,64.1975147303688,344455.078874561,0.0,1.0
2010-08-16,74.74,75.17,74.42,74.7,194900,63.35827612502,63.7227939031008,63.0870070808668,63.3243674945008,229911.968741959,0.0,1.0
2010-08-17,75.55,76.11,74.93,75.37,220400,64.0449258930326,64.5196467203006,63.5193421199859,63.8923370556965,259992.806109429,0.0,1.0
2010-08-18,75.12,75.64,74.82,75.55,253800,63.6804081149518,64.1212203117007,63.4260933860583,64.0449258930326,299392.80485741,0.0,1.0
2010-08-19,74.07,75.05,73.83,74.8,238200,62.7903065638243,63.6210680115433,62.5868547807095,63.4091390707987,280990.410232605,0.0,1.0
2010-08-20,75.19,75.31,73.58,73.8,208200,63.7397482183603,63.8414741099178,62.3749258399648,62.5614233078201,245601.189800287,0.0,1.0
2010-08-23,75.73,75.92,74.99,75.47,303300,64.1975147303688,64.3585807253347,63.5702050657646,63.9771086319943,357785.018570734,0.0,1.0
2010-08-24,73.87,74.95,73.85,74.87,205200,62.6207634112286,63.5362964352455,62.603809095969,63.4684791742072,242062.267757055,0.0,1.0
2010-08-25,73.15,73.93,72.42,73.41,845700,62.010408061884,62.6716263570073,61.3915755549096,62.2308141602584,997622.123987044,0.0,1.0
2010-08-26,73.88,74.34,73.41,73.54,332300,62.6292405688584,63.0191898198285,62.2308141602584,62.3410172094457,391994.598321975,0.0,1.0
2010-08-27,74.48,74.5,73.15,74.05,321000,63.3328446521306,63.3498513236269,62.2019009976283,62.9672012149607,377498.91278878,0.23,1.0
2010-08-30,73.52,74.32,73.52,74.23,227500,62.5165244203094,63.1967912801604,62.5165244203094,63.1202612584272,267542.064359649,0.0,1.0
2010-08-31,73.55,73.91,72.89,73.39,253100,62.5420344275538,62.8481545144868,61.9808142681767,62.4059810555836,297647.896656823,0.0,1.0
2010-09-01,76.36,76.41,74.17,74.17,340400,64.9314717727805,64.9739884515212,63.0692412439384,63.0692412439384,400313.488826482,0.0,1.0
2010-09-02,77.11,77.19,76.2,76.2,262100,65.5692219538909,65.637248639876,64.7954184008103,64.7954184008103,308231.978323798,0.0,1.0
2010-09-03,78.98,78.99,77.7,78.06,297400,67.1593457387927,67.1678490745408,66.070918763031,66.377038849964,349745.098639823,0.0,1.0
2010-09-07,78.17,79.2,78.11,78.82,386600,66.4705755431935,67.3464191252517,66.4195555287047,67.0232923668224,454645.108050287,0.0,1.0
2010-09-08,79.2,79.31,78.15,78.26,348200,67.3464191252517,67.4399558184812,66.4535688716972,66.5471055649267,409486.359604527,0.0,1.0
2010-09-09,79.73,79.83,79.2,79.77,236300,67.797095919903,67.8821292773844,67.3464191252517,67.8311092628955,277890.944211803,0.0,1.0
2010-09-10,80.57,80.62,79.1,79.79,232200,68.5113761227466,68.5538928014873,67.2613857677703,67.8481159343918,273069.307007958,0.0,1.0
2010-09-13,83.08,83.12,81.17,81.46,433200,70.6457133955292,70.6797267385217,69.0215762676348,69.2681730043308,509447.130903736,0.0,1.0
2010-09-14,83.03,84.11,82.51,82.95,392100,70.6031967167885,71.5215569775874,70.1610232578853,70.5351700308034,461113.157957883,0.0,1.0
2010-09-15,82.37,83.39,82.17,82.67,349600,70.0419765574114,70.9093168037214,69.8719098424486,70.2970766298555,411132.772308278,0.0,1.0
2010-09-16,82.53,82.63,82.0,82.44,201400,70.1780299293816,70.263063286863,69.7273531347303,70.1014999076483,236848.227525421,0.0,1.0
2010-09-17,82.05,82.91,82.04,82.61,777200,69.769869813471,70.5011566878108,69.7613664777228,70.2460566153667,913994.252397008,0.0,1.0
2010-09-20,83.61,83.82,82.25,82.62,593700,71.0963901901805,71.2749602408914,69.9399365284337,70.2545599511148,698196.587298126,0.0,1.0
2010-09-21,84.09,84.79,83.31,84.01,562100,71.5045503060911,72.0997838084607,70.8412901177363,71.436523620106,661034.700556303,0.0,1.0
2010-09-22,80.56,83.66,79.9,82.52,690200,68.5028727869984,71.1389068689212,67.9416526276213,70.1695265936334,811681.462949582,0.0,1.0
2010-09-23,79.93,80.89,79.8,79.91,394200,67.9671626348657,68.783482866687,67.8566192701399,67.9501559633695,463582.777013511,0.0,1.0
2010-09-24,80.53,80.98,79.58,80.29,599900,68.477362779754,68.8600128884202,67.6695458836809,68.2732827217987,705487.843557598,0.0,1.0
2010-09-27,80.46,81.33,80.26,80.65,261400,68.417839429517,69.157629639605,68.2477727145543,68.5794028087317,307408.771971922,0.0,1.0
2010-09-28,81.81,81.98,80.16,80.87,322900,69.5657897555157,69.710346463234,68.1627393570729,68.7664761951907,379733.330029586,0.0,1.0
2010-09-29,82.0,82.5,81.38,81.38,344500,69.7273531347303,70.1525199221372,69.2001463183457,69.2001463183457,405135.126030326,0.0,1.0
2010-09-30,81.13,83.0,81.12,82.13,343200,68.9875629246423,70.5776867095441,68.9790595888941,69.8378964994561,403606.314233985,0.0,1.0
2010-10-01,81.98,82.24,81.02,81.78,492300,69.710346463234,69.9314331926856,68.8940262314128,69.5402797482712,578949.26718354,0.0,1.0
2010-10-04,80.37,82.13,80.22,81.89,217900,68.3413094077838,69.8378964994561,68.2137593715617,69.6338164415008,256252.377248209,0.0,1.0
2010-10-05,82.33,82.37,81.09,81.23,320700,70.0079632144188,70.0419765574114,68.9535495816497,69.0725962821237,377146.110066547,0.0,1.0
2010-10-06,81.96,82.89,81.46,82.35,271700,69.6933397917377,70.4841500163145,69.2681730043308,70.0249698859151,319521.665435238,0.0,1.0
2010-10-07,82.34,82.59,81.82,82.46,406700,70.016466550167,70.2290499438704,69.5742930912638,70.1185065791446,478282.890439865,0.0,1.0
2010-10-08,82.67,83.05,81.95,82.36,257200,70.2970766298555,70.6202033882848,69.6848364559896,70.0334732216632,302469.533860667,0.0,1.0
2010-10-11,83.45,83.6,82.53,82.53,249900,70.9603368182103,71.0878868544323,70.1780299293816,70.1780299293816,293884.667619676,0.0,1.0
2010-10-12,84.16,84.3,82.15,82.96,251800,71.564073656328,71.683120356802,69.8549031709524,70.5436733665515,296119.084860482,0.0,1.0
2010-10-13,86.19,86.59,84.37,84.5,512300,73.2902508132,73.6303842431255,71.742643707039,71.8531870717647,602469.448665707,0.0,1.0
2010-10-14,86.09,86.6,85.5,85.92,405400,73.2052174557187,73.6388875788737,72.7035206465785,73.0606607480003,476754.078643524,0.0,1.0
2010-10-15,86.73,87.15,86.02,87.15,397700,73.7494309435995,74.1065710450213,73.1456941054817,74.1065710450213,467698.80877289,0.0,1.0
2010-10-18,87.63,87.7,86.44,86.57,342400,74.5147311609319,74.5742545111688,73.5028342069035,73.6133775716293,402665.506974698,0.0,1.0
2010-10-19,87.21,87.93,86.57,86.79,569300,74.1575910595101,74.769831233376,73.6133775716293,73.8004509580883,669501.965889883,0.0,1.0
2010-10-20,88.16,88.37,86.9,87.51,376000,74.9654079555832,75.1439780062941,73.8939876513178,74.4126911319542,442179.411864739,0.0,1.0
2010-10-21,87.94,89.46,87.12,88.63,732800,74.7783345691242,76.0708416028411,74.0810610377768,75.3650647357457,861779.449506597,0.0,1.0
2010-10-22,89.07,89.07,87.98,88.07,425300,75.7392115086637,75.7392115086637,74.8123479121167,74.8888779338499,500156.659218281,0.0,1.0
2010-10-25,88.15,89.87,87.78,89.55,360200,74.9569046198351,76.4194783685148,74.6422811971539,76.1473716245743,423598.468493827,0.0,1.0
2010-10-26,87.94,88.69,87.21,87.92,193300,74.7783345691242,75.4160847502345,74.1575910595101,74.7613278976279,227322.554025144,0.0,1.0
2010-10-27,87.69,87.93,86.95,87.58,156700,74.5657511754207,74.769831233376,73.9365043300585,74.4722144821912,184280.621912778,0.0,1.0
2010-10-28,87.88,88.25,87.01,88.0,136200,74.7273145546353,75.0419379773164,73.9875243445473,74.829354583613,160172.435893557,0.0,1.0
2010-10-29,87.78,88.47,87.75,87.76,215600,74.6422811971539,75.2290113637755,74.6167711899095,74.6252745256577,253547.55637776,0.0,1.0
2010-11-01,88.09,88.72,87.52,88.16,140700,74.9058846053462,75.4415947574789,74.4211944677024,74.9654079555832,165464.476727045,0.0,1.0
2010-11-02,88.11,88.88,87.66,88.57,161300,74.9228912768425,75.5776481294491,74.5402411681763,75.3140447212568,189690.263653677,0.0,1.0
2010-11-03,87.84,88.74,87.4,88.27,201700,74.6933012116428,75.4586014289752,74.3191544387247,75.0589446488127,237201.030247654,0.0,1.0
2010-11-04,89.45,89.45,88.73,88.76,200900,76.062338267093,76.062338267093,75.450098093227,75.4756081004715,236260.222988367,0.0,1.0
2010-11-05,89.3,89.7,88.83,89.35,124900,75.9347882308709,76.2749216607964,75.5351314507084,75.9773049096116,146883.533356133,0.0,1.0
2010-11-08,88.4,89.3,88.2,88.82,195300,75.1694880135385,75.9347882308709,74.9994212985757,75.5266281149603,229674.57217336,0.0,1.0
2010-11-09,88.28,89.2,88.12,88.45,180100,75.0674479845608,75.8497548733895,74.9313946125906,75.2120046922792,211799.234246914,0.0,1.0
2010-11-10,88.53,88.68,87.81,88.25,223100,75.2800313782643,75.4075814144864,74.6677912043984,75.0419379773164,262367.624433572,0.0,1.0
2010-11-11,88.46,88.75,87.11,87.53,163300,75.2205080280273,75.4671047647233,74.0725577020287,74.4296978034505,192042.281801893,0.0,1.0
2010-11-12,87.41,88.54,87.13,87.7,149800,74.3276577744728,75.2885347140124,74.089564373525,74.5742545111688,176166.159301431,0.0,1.0
2010-11-15,87.96,88.48,87.41,87.67,119800,74.7953412406204,75.2375146995236,74.3276577744728,74.5487445039244,140885.88707818,0.0,1.0
2010-11-16,86.52,87.3,86.0,87.24,200800,73.5708608928886,74.2341210812433,73.1286874339854,74.1831010667545,236142.622080956,0.0,1.0
2010-11-17,87.34,87.5,86.71,86.71,141300,74.2681344242359,74.4041877962061,73.7324242721032,73.7324242721032,166170.08217151,0.0,1.0
2010-11-18,88.95,89.3,88.14,88.24,131500,75.6371714796861,75.9347882308709,74.9484012840869,75.0334346415683,154645.193245248,0.0,1.0
2010-11-19,89.41,89.5,88.59,88.74,123200,76.0283249241004,76.1048549458337,75.3310513927531,75.4586014289752,144884.317930149,0.0,1.0
2010-11-22,90.12,90.27,88.04,88.97,169200,76.6320617622182,76.7596117984403,74.8633679266055,75.6541781511824,198980.735339133,0.0,1.0
2010-11-23,88.78,89.42,88.45,89.37,135100,75.4926147719677,76.0368282598486,75.2120046922792,75.9943115811079,158878.825912038,0.0,1.0
2010-11-24,90.8,90.82,89.32,89.32,165600,77.2102885930916,77.2272952645879,75.9517949023672,75.9517949023672,194747.102672342,0.0,1.0
2010-11-26,90.29,90.8,89.58,89.94,52300,76.9721951921437,77.4069700237751,76.3669204265393,76.6738203076908,61348.997364726,0.23,1.0
2010-11-29,89.64,89.98,88.74,89.87,101400,76.4180704067312,76.7079202944855,75.6508207038524,76.6141453308003,118944.327586677,0.0,1.0
2010-11-30,88.67,89.36,88.42,88.63,135000,75.5911457269618,76.1793704991689,75.3780208094955,75.5570457401672,158357.832585813,0.0,1.0
2010-12-01,90.69,90.73,89.77,89.99,199000,77.3131950600899,77.3472950468845,76.5288953638137,76.7164452911841,233431.175441309,0.0,1.0
2010-12-02,92.52,92.52,90.72,90.72,134400,78.8732694559435,78.8732694559435,77.3387700501858,77.3387700501858,157654.019996542,0.0,1.0
2010-12-03,93.31,93.46,91.7,92.22,112500,79.5467441951371,79.6746191456169,78.1742197266539,78.6175195549839,131964.860488177,0.0,1.0
2010-12-06,93.84,93.85,92.6,93.05,125800,79.9985690201658,80.0070940168644,78.9414694295327,79.3250942809721,147566.039550335,0.0,1.0
2010-12-07,93.84,94.45,93.35,94.09,153100,79.9985690201658,80.5185938187836,79.5808441819317,80.2116939376321,179589.512362133,0.0,1.0
2010-12-08,94.2,94.5,93.81,93.9,143600,80.3054689013173,80.5612188022769,79.9729940300698,80.0497190003577,168445.81303202,0.0,1.0
2010-12-09,94.49,95.26,94.13,94.97,222100,80.5526938055782,81.2091185513746,80.2457939244267,80.9618936471136,260527.960128215,0.0,1.0
2010-12-10,95.45,95.65,94.09,94.72,164700,81.371093488649,81.5415934226221,80.2116939376321,80.7487687296473,193196.555754692,0.0,1.0
2010-12-13,96.28,96.86,95.66,95.8,206700,82.0786682146373,82.5731180231592,81.5501184193207,81.6694683731019,242463.437003611,0.0,1.0
2010-12-14,92.81,96.86,92.4,95.0,704200,79.1204943602044,82.5731180231592,78.7709694955596,80.9874686372096,826041.375606885,0.0,1.0
2010-12-15,91.3,93.71,91.28,92.82,410900,77.8332198587077,79.8877440630833,77.8161698653104,79.1290193569031,481994.32155193,0.0,1.0
2010-12-16,93.15,93.2,91.01,91.3,381300,79.4103442479587,79.4529692314519,77.5859949544468,77.8332198587077,447272.900481262,0.0,1.0
2010-12-17,93.0,93.12,92.49,93.12,338200,79.2824692974789,79.3847692578627,78.8476944658475,79.3847692578627,396715.696152014,0.0,1.0
2010-12-20,92.82,93.03,92.59,92.94,182600,79.1290193569031,79.3080442875748,78.9329444328341,79.2313193172869,214193.631334588,0.0,1.0
2010-12-21,94.54,94.55,92.72,93.0,230500,80.5953187890715,80.6038437857702,79.0437693899166,79.2824692974789,270381.336377999,0.0,1.0
2010-12-22,95.01,95.31,94.26,94.51,247100,80.9959936339082,81.2517435348679,80.3566188815092,80.5697437989756,289853.484681143,0.0,1.0
2010-12-23,95.0,95.4,94.36,94.89,193300,80.9874686372096,81.3284685051557,80.4418688484958,80.8936936735244,226744.955843242,0.0,1.0
2010-12-27,95.41,95.52,94.09,94.58,137900,81.3369935018544,81.4307684655396,80.2116939376321,80.6294187758661,161759.593433952,0.0,1.0
2010-12-28,95.07,95.62,94.16,95.51,108200,81.0471436141002,81.5160184325261,80.2713689145227,81.4222434688409,126920.870265074,0.0,1.0
2010-12-29,95.32,95.84,95.06,95.06,85300,81.2602685315665,81.7035683598965,81.0386186174015,81.0386186174015,100058.689774591,0.0,1.0
2010-12-30,94.56,95.53,94.55,95.13,99200,80.6123687824688,81.4392934622382,80.6038437857702,81.0982935942921,116363.68142602,0.0,1.0
2010-12-31,93.76,94.8,93.73,94.41,136800,79.9303690465765,80.8169687032365,79.9047940564806,80.484493831989,160469.270353624,0.0,1.0
2011-01-03,95.16,95.85,94.31,94.68,207800,81.123868584388,81.7120933565951,80.3992438650025,80.7146687428527,243753.76008394,0.0,1.0
2011-01-04,93.51,95.56,93.35,95.5,229500,79.7172441291102,81.4648684523342,79.5808441819317,81.4137184721423,269208.315395882,0.0,1.0
2011-01-05,93.71,94.66,93.45,93.47,266600,79.8877440630833,80.6976187494554,79.6660941489183,79.6831441423156,312727.393832427,0.0,1.0
2011-01-06,94.13,94.75,93.77,93.89,205800,80.2457939244267,80.7743437197432,79.9388940432752,80.041194003659,241407.718119706,0.0,1.0
2011-01-07,94.39,94.88,93.34,94.31,160900,80.4674438385917,80.8851686768257,79.5723191852331,80.3992438650025,188739.076022647,0.0,1.0
2011-01-10,94.62,94.86,93.11,93.81,182600,80.6635187626608,80.8681186834284,79.376244261164,79.9729940300698,214193.631334588,0.0,1.0
2011-01-11,94.85,95.31,94.48,94.7,47844,80.8595936867298,81.2517435348679,80.5441688088796,80.73171873625,56122.015868412,0.0,1.0
2011-01-12,94.44,95.45,94.09,95.45,46970,80.510068822085,81.371093488649,80.2116939376321,81.371093488649,55096.7955300417,0.0,1.0
2011-01-13,94.5,94.87,93.97,94.52,201300,80.5612188022769,80.8766436801271,80.1093939772483,80.5782687956742,236129.123700179,0.0,1.0
2011-01-14,95.05,95.21,94.35,94.35,194900,81.0300936207029,81.1664935678813,80.4333438517971,80.4333438517971,228621.789414629,0.0,1.0
2011-01-18,98.03,98.03,94.62,94.62,314000,83.5705426369016,83.5705426369016,80.6635187626608,80.6635187626608,368328.58838478,0.0,1.0
2011-01-19,97.04,98.72,96.84,97.86,200800,82.7265679637349,84.1587674091087,82.5560680297619,83.4256176930245,235542.61320912,0.0,1.0
2011-01-20,96.38,97.01,96.23,96.72,207400,82.1639181816238,82.700992973639,82.036043231144,82.453768069378,243284.551691093,0.0,1.0
2011-01-21,96.1,97.21,95.91,96.95,117400,81.9252182740615,82.871492907612,81.7632433367871,82.6498429934471,137712.663300551,0.0,1.0
2011-01-24,96.98,97.23,95.86,96.21,121900,82.675417983543,82.8885429010094,81.7206183532938,82.0189932377467,142991.257720078,0.0,1.0
2011-01-25,97.43,97.81,95.78,96.64,151900,83.0590428349824,83.3829927095313,81.6524183797046,82.3855680957888,178181.887183592,0.0,1.0
2011-01-26,98.49,99.23,97.31,97.58,147300,83.9626924850397,84.5935422407401,82.9567428745986,83.1869177854622,172785.990665854,0.0,1.0
2011-01-27,99.78,100.24,98.0,98.38,315800,85.062417059166,85.4545669073041,83.5449676468057,83.8689175213545,370440.02615259,0.0,1.0
2011-01-28,99.66,100.73,98.76,99.72,585300,84.9601170987822,85.8722917455381,84.1928673959034,85.0112670789741,686569.180833157,0.0,1.0
2011-01-31,100.8,101.12,99.39,99.79,242400,85.9319667224287,86.2047666167856,84.7299421879185,85.0709420558647,284340.286065193,0.0,1.0
2011-02-01,101.2,101.99,100.87,101.58,162700,86.2729665903748,86.9464413295685,85.9916416993193,86.5969164649237,190850.513790457,0.0,1.0
2011-02-02,101.68,102.95,100.51,100.74,159900,86.6821664319102,87.7648410126392,85.6847418181678,85.8808167422368,187566.055040529,0.0,1.0
2011-02-03,101.36,102.37,100.76,101.51,150200,86.4093665375533,87.2703912041173,85.8978667356341,86.5372414880331,176187.751513993,0.0,1.0
2011-02-04,101.91,102.29,101.37,101.45,102400,86.8782413559793,87.2021912305281,86.417891534252,86.4860915078412,120117.348568794,0.0,1.0
2011-02-07,102.83,102.95,101.91,101.91,114500,87.6625410522554,87.7648410126392,86.8782413559793,86.8782413559793,134310.902452412,0.0,1.0
2011-02-08,103.57,103.73,102.54,102.54,298800,88.2933908079557,88.4297907551342,87.4153161479944,87.4153161479944,350498.669456599,0.0,1.0
2011-02-09,103.55,103.69,102.5,103.02,173700,88.2763408145585,88.3956907683396,87.3812161611998,87.8245159895298,203753.744593746,0.0,1.0
2011-02-10,103.63,104.15,102.9,103.1,278700,88.3445407881477,88.7878406164777,87.722216029146,87.892715963119,326920.947716045,0.0,1.0
2011-02-11,104.83,105.0,102.88,103.23,193400,89.3675403919861,89.5124653358632,87.7051660357486,88.0035409202015,226862.257941453,0.0,1.0
2011-02-14,105.34,105.5,104.58,104.7,175300,89.8023152236175,89.9387151707959,89.1544154745198,89.2567154349036,205630.578165133,0.0,1.0
2011-02-15,105.39,105.94,104.9,104.9,134600,89.8449402071107,90.3138150255367,89.4272153688767,89.4272153688767,157888.624192966,0.0,1.0
2011-02-16,106.41,106.6,105.41,105.96,120200,90.7144898703734,90.8764648076478,89.861990200508,90.330865018934,140997.122050479,0.0,1.0
2011-02-17,107.49,107.99,106.24,106.41,184800,91.635189513828,92.0614393487607,90.5695649264963,90.7144898703734,216774.277495246,0.0,1.0
2011-02-18,107.88,108.32,107.26,107.86,125700,91.9676643850755,92.3427642398162,91.439114589759,91.9506143916782,147448.737452123,0.0,1.0
2011-02-22,105.28,107.36,105.07,106.68,318400,89.7511652434255,91.5243645567455,89.5721403127538,90.9446647812371,373489.880706095,0.0,1.0
2011-02-23,101.75,105.28,101.65,105.08,428100,86.7418414088008,89.7511652434255,86.6565914418143,89.5806653094525,502170.282444344,0.0,1.0
2011-02-24,101.35,103.6,100.14,101.22,394200,86.5969164649237,88.519393643474,85.5630509600144,86.4858400057186,461357.882369665,0.23,1.0
2011-02-25,105.0,105.0,101.69,101.99,286300,89.7156016656831,89.7156016656831,86.8874241274602,87.1437544179336,335075.4990422,0.0,1.0
2011-02-28,104.88,106.37,104.12,105.68,243300,89.6130695494938,90.8861766588449,88.9636994802946,90.2966169907561,284749.804110958,0.0,1.0
2011-03-01,102.38,105.28,101.8,105.01,213900,87.4769837955489,89.954843270125,86.9814119006337,89.7241460086989,250341.073157969,0.0,1.0
2011-03-02,103.19,104.96,101.35,101.98,222800,88.1690755798271,89.68142429362,86.5969164649237,87.1352100749178,260757.321643738,0.0,1.0
2011-03-03,105.11,105.3,103.58,103.58,195900,89.8095894388567,89.9719319561565,88.5023049574425,88.5023049574425,229274.503186752,0.0,1.0
2011-03-04,104.04,105.18,103.12,104.92,156400,88.8953447361683,89.8693998399672,88.1092651787166,89.6472469215569,183045.085749913,0.0,1.0
2011-03-07,102.93,104.77,102.37,104.68,245700,87.9469226614168,89.5190817763202,87.4684394525332,89.4421826891782,287558.68010712,0.0,1.0
2011-03-08,104.25,104.72,102.51,103.23,312300,89.0747759394997,89.4763600612413,87.5880602547541,88.2032529518902,365504.989000625,0.0,1.0
2011-03-09,104.0,104.43,102.5,103.88,251500,88.8611673641052,89.2285741137837,87.5795159117383,88.7586352479158,294346.797097846,0.0,1.0
2011-03-10,102.03,102.77,101.36,102.52,218700,87.1779317899967,87.8102131731643,86.6054608079395,87.5966045977699,255958.825150294,0.0,1.0
2011-03-11,102.43,102.67,101.25,101.45,224700,87.5197055106279,87.7247697430066,86.5114730347659,86.6823598950815,262981.0151407,0.0,1.0
2011-03-14,102.16,103.01,100.86,102.24,304300,87.2890082492018,88.0152774055431,86.1782436571505,87.357362993328,356142.069013417,0.0,1.0
2011-03-15,98.26,100.44,97.7,100.29,643400,83.9567144730479,85.8193812504878,83.4782312641642,85.6912161052511,753012.839971189,0.0,1.0
2011-03-16,96.62,99.36,96.49,98.22,501700,82.5554422184601,84.8965922047836,82.4443657592549,83.9225371009847,587172.11969777,0.0,1.0
2011-03-17,97.13,98.84,96.9,97.74,321700,82.9912037122648,84.4522863679631,82.7946838229019,83.5124086362273,376506.419985594,0.0,1.0
2011-03-18,98.51,98.8,97.7,98.16,266300,84.1703230484424,84.4181089958999,83.4782312641642,83.8712710428901,311668.19907418,0.0,1.0
2011-03-21,100.5,101.28,99.61,99.65,146100,85.8706473085824,86.5371060638132,85.1102007801781,85.1443781522412,170990.326266383,0.0,1.0
2011-03-22,99.96,101.0,99.86,100.55,142800,85.4092527857303,86.2978644593714,85.3238093555726,85.9133690236613,167128.12177166,0.0,1.0
2011-03-23,100.65,100.96,98.9,99.57,164900,85.9988124538191,86.2636870873083,84.5035524260578,85.0760234081149,192993.188236321,0.0,1.0
2011-03-24,101.67,101.99,100.28,101.1,189600,86.8703354414286,87.1437544179336,85.6826717622353,86.3833078895292,221901.203696825,0.0,1.0
2011-03-25,102.11,103.41,101.44,101.73,139500,87.2462865341229,88.3570511261742,86.6738155520657,86.9216014995233,163265.917276936,0.0,1.0
2011-03-28,102.63,103.3,101.97,102.5,245800,87.6905923709434,88.2630633530007,87.126665731902,87.5795159117383,287675.71660696,0.0,1.0
2011-03-29,103.97,104.43,102.08,102.29,173400,88.8355343350579,89.2285741137837,87.2206535050756,87.400084708407,202941.290722729,0.0,1.0
2011-03-30,104.63,105.26,104.27,104.45,136800,89.3994609740993,89.9377545840934,89.0918646255312,89.2456627998153,160105.931781254,0.0,1.0
2011-03-31,104.73,104.89,103.86,104.21,228900,89.4849044042571,89.6216138925096,88.7415465618843,89.0405985674366,267896.548133984,0.0,1.0
2011-04-01,104.91,106.0,104.21,105.18,420600,89.6387025785411,90.5700359672611,89.0405985674366,89.8693998399672,492255.518327451,0.0,1.0
2011-04-04,105.79,105.94,104.85,104.85,159900,90.3906047639297,90.5187699091664,89.5874365204464,89.5874365204464,187141.363244316,0.0,1.0
2011-04-05,105.62,106.47,105.27,105.56,128600,90.2453509326615,90.9716200890027,89.9462989271092,90.1940848745668,150508.938794366,0.0,1.0
2011-04-06,105.03,106.39,104.56,106.3,165000,89.7412346947305,90.9032653448765,89.3396505729889,90.8263662577345,193110.224736161,0.0,1.0
2011-04-07,104.9,105.67,104.29,104.86,121600,89.6301582355254,90.2880726477404,89.1089533115628,89.5959808634622,142316.383805559,0.0,1.0
2011-04-08,104.46,105.39,103.95,105.28,104400,89.254207142831,90.0488310432985,88.8184456490263,89.954843270125,122186.105833062,0.0,1.0
2011-04-11,103.76,104.82,103.13,104.43,144900,88.6561031317265,89.5618034913991,88.1178095217324,89.2285741137837,169585.888268302,0.0,1.0
2011-04-12,102.84,103.62,102.53,103.03,145900,87.8700235742748,88.5364823295056,87.6051489407857,88.0323660915746,170756.253266703,0.0,1.0
2011-04-13,103.83,104.13,102.75,103.4,243700,88.715913532837,88.9722438233103,87.7931244871328,88.3485067831585,285217.950110318,0.0,1.0
2011-04-14,103.3,103.81,102.68,103.1,156000,88.2630633530007,88.6988248468054,87.7333140860223,88.0921764926851,182576.939750552,0.0,1.0
2011-04-15,104.0,104.4,102.63,103.3,193000,88.8611673641052,89.2029410847364,87.6905923709434,88.2630633530007,225880.444691389,0.0,1.0
2011-04-18,101.64,102.59,100.8,102.42,271700,86.8447024123813,87.6564149988803,86.1269775990558,87.5111611676121,317988.170065546,0.0,1.0
2011-04-19,102.5,102.52,100.96,101.8,205500,87.5795159117383,87.5966045977699,86.2636870873083,86.9814119006337,240510.007171401,0.0,1.0
2011-04-20,104.57,104.62,103.76,103.84,142400,89.3481949160046,89.3909166310835,88.6561031317265,88.7244578758527,166659.975772299,0.0,1.0
2011-04-21,105.5,105.85,104.51,104.67,209500,90.1428188164721,90.4418708220244,89.29692885791,89.4336383461624,245191.467165005,0.0,1.0
2011-04-25,105.18,106.42,104.81,105.58,125400,89.8693998399672,90.9288983739238,89.5532591483833,90.2111735605983,146763.770799483,0.0,1.0
2011-04-26,106.52,107.4,105.23,105.31,241400,91.0143418040816,91.7662439894702,89.9121215550461,89.9804762991723,282526.110613996,0.0,1.0
2011-04-27,108.63,108.63,106.15,106.43,295900,92.817198180411,92.817198180411,90.6982011124978,90.9374427169396,346311.003026849,0.0,1.0
2011-04-28,108.33,109.0,107.69,107.73,186100,92.5608678899377,93.1333388719949,92.0140299369278,92.0482073089909,217804.926202422,0.0,1.0
2011-04-29,109.41,110.19,108.4,108.44,220000,93.4836569356418,94.1501156908726,92.6206782910481,92.6548556631112,257480.299648215,0.0,1.0
2011-05-02,108.37,109.77,108.37,109.77,172000,92.5950452620008,93.7912532842099,92.5950452620008,93.7912532842099,201302.779724968,0.0,1.0
2011-05-03,107.01,108.01,106.23,108.01,197000,91.4330146118548,92.2874489134327,90.766555856624,92.2874489134327,230561.904684993,0.0,1.0
2011-05-04,106.54,107.0,104.83,106.85,221000,91.0314304901132,91.424470268839,89.5703478344149,91.2963051236023,258650.664646616,0.0,1.0
2011-05-05,105.88,106.97,105.55,105.93,206700,90.4675038510717,91.3988372397917,90.185540531551,90.5102255661506,241914.445169482,0.0,1.0
2011-05-06,106.43,108.37,106.41,107.01,292100,90.9374427169396,92.5950452620008,90.920354030908,91.4330146118548,341863.616032926,0.0,1.0
2011-05-09,109.11,109.4,106.19,106.68,271000,93.2273266451685,93.4751125926261,90.7323784845609,91.1510512923341,317168.914566665,0.0,1.0
2011-05-10,111.44,111.81,109.05,109.32,315800,95.218158567845,95.5342992594289,93.1760605870738,93.4067578484998,369601.266495029,0.0,1.0
2011-05-11,111.76,111.84,110.82,111.07,384500,95.49157754435,95.5599322884762,94.6884093008667,94.9020178762612,450005.341885176,0.0,1.0
2011-05-12,111.29,112.4,111.01,111.21,429000,95.0899934226084,96.0384154973599,94.8507518181665,95.0216386784821,502086.584314019,0.0,1.0
2011-05-13,109.5,111.83,109.44,111.35,263600,93.5605560227839,95.5513879454604,93.5092899646892,95.141259480703,308508.213578498,0.0,1.0
2011-05-16,107.52,109.38,107.38,108.81,212800,91.8687761056595,93.4580239065945,91.7491553034386,92.9709963546951,249053.671659728,0.0,1.0
2011-05-17,106.73,107.23,105.56,107.23,265900,91.193773007413,91.6209901582019,90.1940848745668,91.6209901582019,311200.05307482,0.0,1.0
2011-05-18,108.07,108.5,106.29,106.77,165000,92.3387149715274,92.7061217212059,90.8178219147187,91.2279503794761,193110.224736161,0.0,1.0
2011-05-19,108.0,108.92,107.11,108.73,258900,92.278904570417,93.0649841278687,91.5184580420126,92.9026416105688,303007.498086013,0.0,1.0
2011-05-20,108.15,108.83,107.01,107.92,112700,92.4070697156536,92.9880850407266,91.4330146118548,92.2105498262907,131900.13531979,0.0,1.0
2011-05-23,106.15,106.58,105.43,106.48,151100,90.6982011124978,91.0656078621763,90.0830084153617,90.9801644320185,176842.151258388,0.0,1.0
2011-05-24,106.05,106.63,105.11,106.61,149300,90.61275768234,91.1083295772552,89.8095894388567,91.0912408912236,174735.494261266,0.0,1.0
2011-05-25,107.06,107.29,105.67,106.0,112800,91.4757363269337,91.6722562162966,90.2880726477404,90.5700359672611,132017.17181963,0.0,1.0
2011-05-26,107.61,107.7,105.1,105.1,145100,92.1763724542276,92.2534644858313,90.0263613506116,90.0263613506116,169394.939117979,0.27,1.0
2011-05-27,108.06,108.97,107.76,107.96,122600,92.5618326122464,93.3413187095733,92.3048591735672,92.4761747993533,143127.632914295,0.0,1.0
2011-05-31,110.86,110.91,108.72,109.0,338200,94.9602513732522,95.0030802796987,93.1271741773406,93.3670160534412,394826.798137149,0.0,1.0
2011-06-01,107.71,111.0,107.54,110.79,188400,92.2620302671207,95.0801723113025,92.1164119852024,94.9002909042271,219944.910612179,0.0,1.0
2011-06-02,108.51,108.63,107.15,107.96,134100,92.9472927702652,93.0500821457369,91.7823465149195,92.4761747993533,156553.144973955,0.0,1.0
2011-06-03,107.23,107.74,106.51,106.7,190300,91.8508727652339,92.2877276109886,91.2341365124039,91.3968863569007,222163.038691601,0.0,1.0
2011-06-06,106.29,107.57,106.29,107.13,158500,91.0456893240391,92.1421093290704,91.0456893240391,91.7652149523409,185038.579257061,0.0,1.0
2011-06-07,106.33,107.51,105.65,106.68,143100,91.0799524491963,92.0907146413345,90.4974793215235,91.3797547943221,167060.067455429,0.0,1.0
2011-06-08,104.78,106.05,104.25,106.05,197100,89.7522563493538,90.8401105730958,89.2982699410206,90.8401105730958,230101.60234427,0.0,1.0
2011-06-09,105.81,106.15,104.58,105.12,200600,90.6345318221524,90.9257683859888,89.5809407235677,90.0434929131903,234187.627753732,0.0,1.0
2011-06-10,104.02,105.81,103.56,105.33,280200,89.1012569713665,90.6345318221524,88.7072310320584,90.2233743202657,327115.519923209,0.0,1.0
2011-06-13,104.29,104.85,103.68,104.42,219700,89.3325330661778,89.812216818379,88.8100204075301,89.4438882229388,256485.652131081,0.0,1.0
2011-06-14,99.9,100.5,97.06,100.18,1144900,85.5721550801723,86.0861019575306,83.1394731940092,85.8119969562728,1336597.28322656,0.0,1.0
2011-06-15,98.65,99.44,98.2,99.13,551200,84.5014324190089,85.1781291408641,84.1159722609901,84.9125899208956,643490.630198689,0.0,1.0
2011-06-16,97.35,98.63,96.61,98.62,414300,83.3878808513991,84.4843008564303,82.7540130359904,84.475735075141,483668.664897164,0.0,1.0
2011-06-17,97.97,99.48,97.64,98.36,527500,83.9189592913361,85.2123922660214,83.636288508789,84.253024761619,615822.400997476,0.0,1.0
2011-06-20,98.38,99.07,97.49,97.63,167900,84.2701563241977,84.8611952331598,83.5078017894494,83.6277227274997,196012.476071045,0.0,1.0
2011-06-21,100.9,101.07,98.79,99.51,322700,86.4287332091029,86.5743514910211,84.6213533570592,85.2380896098893,376731.542752389,0.0,1.0
2011-06-22,99.81,101.57,99.8,100.68,276400,85.4950630485685,87.0026405554864,85.4864972672792,86.2402860207382,322679.263764364,0.0,1.0
2011-06-23,99.76,99.9,97.73,98.57,298900,85.452234142122,85.5721550801723,83.7133805403927,84.4329061686945,348946.569968048,0.0,1.0
2011-06-24,98.44,100.04,98.36,99.73,341900,84.3215510119335,85.6920760182226,84.253024761619,85.426536798254,399146.310712866,0.0,1.0
2011-06-27,99.32,99.86,97.9,98.6,432300,85.0753397653925,85.537891955015,83.858998822311,84.4586035125624,504682.509860111,0.0,1.0
2011-06-28,100.95,101.21,99.22,99.5,358300,86.4715621155494,86.6942724290714,84.9896819524994,85.2295238286,418292.258345774,0.0,1.0
2011-06-29,102.02,102.51,100.64,101.13,372300,87.3881007135052,87.8078239966813,86.2060228955809,86.6257461787569,434636.359983621,0.0,1.0
2011-06-30,102.32,103.17,102.03,102.1,374100,87.6450741521844,88.3731655617755,87.3966664947945,87.4566269638197,436737.744479916,0.0,1.0
2011-07-01,103.14,103.4,101.64,102.48,373100,88.3474682179076,88.5701785314295,87.0626010245116,87.7821266528133,435570.308648641,0.0,1.0
2011-07-05,102.7,103.55,101.92,103.3,349600,87.9705738411781,88.6986652507691,87.3024429006122,88.4845207185365,408135.566613682,0.0,1.0
2011-07-06,102.99,103.36,102.36,102.7,319300,88.218981498568,88.5359154062723,87.6793372773417,87.9705738411781,372762.260926055,0.0,1.0
2011-07-07,102.91,104.33,102.81,103.91,386400,88.1504552482535,89.366796191335,88.0647974353604,89.0070333771842,451097.205204596,0.0,1.0
2011-07-08,101.45,101.98,100.9,101.73,272200,86.8998511800148,87.353837588348,86.4287332091029,87.1396930561153,317776.03327301,0.0,1.0
2011-07-11,99.52,100.68,99.42,100.3,264500,85.2466553911786,86.2402860207382,85.1609975782855,85.9147863317445,308786.777372194,0.0,1.0
2011-07-12,98.46,99.71,98.3,99.26,449700,84.3386825745121,85.4094052356754,84.2016300738832,85.0239450776566,524995.893324293,0.0,1.0
2011-07-13,98.14,99.54,98.02,98.46,468500,84.0645775732543,85.2637869537572,83.9617881977826,84.3386825745121,546943.68695226,0.0,1.0
2011-07-14,95.15,98.72,95.0,98.63,652500,81.5034089677517,84.5613928880341,81.374922248412,84.4843008564303,761751.87990683,0.0,1.0
2011-07-15,94.99,95.6,94.5,95.34,412700,81.3663564671227,81.8888691257704,80.9466331839467,81.6661588122485,481800.767567125,0.0,1.0
2011-07-18,93.94,94.62,93.08,94.48,408300,80.4669494317455,81.0494225594184,79.7302922408652,80.9295016213681,476664.049909515,0.0,1.0
2011-07-19,96.3,96.34,94.77,94.77,338900,82.4884738160219,82.5227369411791,81.177909278758,81.177909278758,395644.003219042,0.0,1.0
2011-07-20,95.02,96.83,94.89,96.56,414600,81.3920538109907,82.9424602243551,81.2806986542297,82.7111841295439,484018.895646546,0.0,1.0
2011-07-21,96.32,96.54,94.69,95.29,422700,82.5056053786005,82.6940525669653,81.1093830284435,81.6233299058019,493475.125879873,0.0,1.0
2011-07-22,96.1,96.47,95.69,96.0,208000,82.3171581902358,82.6340920979401,81.9659611573742,82.2315003773427,242826.652905166,0.0,1.0
2011-07-25,95.61,96.39,94.76,95.17,245300,81.8974349070597,82.5655658476257,81.1693434974687,81.5205405303303,286372.009411717,0.0,1.0
2011-07-26,94.76,95.73,94.61,95.73,274600,81.1693434974687,82.0002242825314,81.0408567781291,82.0002242825314,320577.87926807,0.0,1.0
2011-07-27,92.03,94.56,91.87,94.33,294800,78.830885205488,80.9980278716826,78.6938327048591,80.8010149020285,344160.083059821,0.0,1.0
2011-07-28,92.79,93.33,91.58,92.32,500300,79.4818845834753,79.9444367730979,78.4454250474692,79.0792928628779,584068.1463868,0.0,1.0
2011-07-29,92.09,92.98,91.18,91.65,457500,78.8822798932239,79.6446344279721,78.102793795897,78.5053855164944,534101.892808237,0.0,1.0
2011-08-01,91.43,93.47,90.69,93.15,330200,78.3169383281296,80.0643577111481,77.6830705127209,79.7902527098903,385487.311486951,0.0,1.0
2011-08-02,89.06,92.38,89.04,91.0,399800,76.286848162564,79.1306875506137,76.2697165999854,77.9486097326894,466740.845343679,0.0,1.0
2011-08-03,89.75,89.93,87.78,89.32,344200,76.8778870715261,77.0320711347336,75.1904281575327,76.5095584760859,401831.413124798,0.0,1.0
2011-08-04,86.44,88.91,86.36,88.56,532600,74.0426134647657,76.1583614432244,73.9740872144512,75.8585590980986,621776.323736977,0.0,1.0
2011-08-05,85.47,87.52,83.72,87.35,694800,73.2117326797029,74.9677178440108,71.7127209540743,74.8220995620925,811134.415569756,0.0,1.0
2011-08-08,78.45,84.31,78.45,84.21,764700,67.1985542146097,72.2181020501434,67.1985542146097,72.1324442372503,892738.180175867,0.0,1.0
2011-08-09,83.86,83.91,78.25,80.25,818400,71.8326418921246,71.8754707985711,67.0272385888236,68.7403948466849,955429.484315325,0.0,1.0
2011-08-10,80.17,82.99,80.16,82.05,795600,68.6718685963705,71.0874189199549,68.6633028150812,70.2822354787601,928811.947362258,0.0,1.0
2011-08-11,83.65,84.44,80.26,80.6,617300,71.6527604850491,72.3294572069044,68.7489606279742,69.0401971918106,720658.138645956,0.0,1.0
2011-08-12,84.55,84.92,83.1,84.26,530200,72.4236808010867,72.7406147087911,71.1816425141373,72.1752731436968,618974.477741918,0.0,1.0
2011-08-15,86.57,86.57,84.32,85.37,430600,74.1539686215266,74.1539686215266,72.2266678314327,73.1260748668099,502697.868946944,0.0,1.0
2011-08-16,85.65,86.47,84.88,85.46,331500,73.3659167429104,74.0683108086336,72.7063515836338,73.2031668984136,387004.978067608,0.0,1.0
2011-08-17,86.08,86.84,84.53,86.12,416900,73.7342453383506,74.3852447163379,72.4065492385081,73.7685084635079,486703.998058479,0.0,1.0
2011-08-18,81.17,83.82,80.34,83.63,559100,69.5284467253011,71.7983787669673,68.8174868782887,71.6356289224705,652713.373265761,0.0,1.0
2011-08-19,79.15,82.35,79.01,80.13,392500,67.7981589048612,70.5392089174393,67.6782379668109,68.6376054712132,458218.563775373,0.0,1.0
2011-08-22,80.16,81.31,79.15,81.17,314500,68.6633028150812,69.6483676633514,67.7981589048612,69.5284467253011,367158.568935935,0.0,1.0
2011-08-23,83.29,83.3,79.81,80.56,336500,71.3443923586341,71.3529581399234,68.3635004699554,69.0059340666534,392842.157223982,0.0,1.0
2011-08-24,83.06,84.43,81.77,83.25,473400,71.1473793889801,72.320891425615,70.0423936026595,71.3101292334769,552664.122525507,0.0,1.0
2011-08-25,81.95,84.07,81.67,83.66,332700,70.196577665867,72.0125232992,69.9567357897664,71.6613262663384,388405.901065138,0.0,1.0
2011-08-26,84.5,84.79,80.48,81.47,291400,72.3808518946402,72.6292595520301,68.937407816339,69.7854201639803,340190.801233487,0.0,1.0
2011-08-29,87.04,87.07,85.01,85.21,260400,74.7878364369353,74.8136134945308,73.0435888729765,73.2154359236128,303060.191066129,0.27,1.0
2011-08-30,87.8,88.56,86.43,86.63,270000,75.4408552293534,76.0938740217715,74.2637029324945,74.4355499831308,314232.917004051,0.0,1.0
2011-08-31,87.9,90.18,87.14,88.47,401900,75.5267787546716,77.4858351319259,74.8737599622535,76.0165428489851,467741.516088622,0.0,1.0
2011-09-01,86.66,88.75,86.52,88.29,260600,74.4613270407263,76.257128719876,74.3410341052808,75.8618805034124,303292.956189835,0.0,1.0
2011-09-02,83.99,86.02,83.86,84.89,264000,72.1671689147311,73.91141647869,72.0554683318175,72.9404806425947,307249.963292849,0.0,1.0
2011-09-06,82.46,82.98,80.93,81.7,270100,70.8525389773631,71.2993413090176,69.5379090399951,70.199520184945,314349.299565904,0.0,1.0
2011-09-07,85.41,85.45,83.57,83.87,276400,73.3872829742491,73.4216523843764,71.8062901083948,72.0640606843493,321681.400962665,0.0,1.0
2011-09-08,84.81,85.57,84.26,84.9,365900,72.8717418223401,73.5247606147582,72.3991624330902,72.9490729951265,425843.793821415,0.0,1.0
2011-09-09,82.24,84.26,81.65,84.16,360100,70.6635072216631,72.3991624330902,70.1565584222859,72.313238907772,419093.605233921,0.0,1.0
2011-09-12,83.54,83.56,81.18,81.18,280400,71.7805130507994,71.797697755863,69.7527178532905,69.7527178532905,326336.703436799,0.0,1.0
2011-09-13,84.73,84.97,83.09,83.97,235500,72.8030030020856,73.0092194628492,71.3938571868676,72.1499842096675,274080.933164644,0.0,1.0
2011-09-14,86.37,87.31,84.03,84.99,300000,74.2121488173036,75.0198299552944,72.2015383248584,73.0264041679128,349147.685560056,0.0,1.0
2011-09-15,87.64,87.71,86.01,87.13,173600,75.3033775888443,75.363524056567,73.9028241261582,74.8651676097217,202040.127377419,0.0,1.0
2011-09-16,87.25,87.82,86.46,87.5,332100,74.9682758401035,75.458039934417,74.2894799900899,75.1830846533989,386506.487914982,0.0,1.0
2011-09-19,88.81,89.29,85.21,85.62,401500,76.3086828350669,76.7211157565941,73.2154359236128,73.5677223774173,467275.985841209,0.0,1.0
2011-09-20,90.88,94.99,90.61,93.34,831400,78.087299809153,81.6187566997298,77.855306290794,80.20101853198,967604.619248769,0.0,1.0
2011-09-21,91.33,92.61,90.92,91.71,554200,78.4739556730848,79.5737767971574,78.1216692192803,78.8004650692938,644992.157791277,0.0,1.0
2011-09-22,89.0,90.25,87.61,89.42,640600,76.4719375331714,77.5459815996486,75.2776005312489,76.8328163395078,745546.691232574,0.0,1.0
2011-09-23,90.62,90.73,87.31,88.45,418300,77.8638986433258,77.9584145211758,75.0198299552944,75.9993581439215,486828.256232572,0.0,1.0
2011-09-26,92.06,92.2,89.1,91.15,282200,79.1011974079074,79.2214903433529,76.5578610584896,78.3192933275121,328431.58955016,0.0,1.0
2011-09-27,93.45,94.24,92.56,93.31,360500,80.29553440983,80.9743302598436,79.5308150344983,80.1752414743846,419559.135481334,0.0,1.0
2011-09-28,91.43,94.23,90.9,93.73,452700,78.559879198403,80.9657379073117,78.1044845142167,80.5361202807209,526863.857510125,0.0,1.0
2011-09-29,91.99,93.45,89.86,93.45,462200,79.0410509401847,80.29553440983,77.2108798509077,80.29553440983,537920.200886193,0.0,1.0
2011-09-30,88.97,91.75,88.9,90.71,439000,76.446160475576,78.8348344794211,76.3860140078533,77.9412298161122,510919.446536215,0.0,1.0
2011-10-03,86.7,89.73,86.4,88.69,463900,74.4956964508535,77.0991792679941,74.237925874899,76.2055746046851,539898.7044377,0.0,1.0
2011-10-04,89.95,90.09,85.86,86.06,544400,77.2882110236941,77.4085039591395,73.7739388381809,73.9457858888172,633586.666729648,0.0,1.0
2011-10-05,90.33,90.87,87.93,89.85,387800,77.6147204199031,78.0787074566212,75.552555812267,77.2022874983759,451331.574867299,0.0,1.0
2011-10-06,92.77,92.84,89.7,90.42,261000,79.7112544376665,79.7714009053892,77.0734022103986,77.6920515926895,303758.486437249,0.0,1.0
2011-10-07,90.47,93.43,90.36,92.94,329300,77.7350133553485,80.2783497047664,77.6404974774986,79.8573244307074,383247.776183089,0.0,1.0
2011-10-10,94.12,94.14,91.5,92.31,241400,80.8712220294618,80.8884067345254,78.6200256661257,79.3160062212029,280947.504313992,0.0,1.0
2011-10-11,93.4,94.3,93.12,93.31,287200,80.2525726471709,81.0258843750345,80.0119867762801,80.1752414743846,334250.717642827,0.0,1.0
2011-10-12,94.32,95.68,94.04,94.26,319500,81.0430690800981,82.2116290244252,80.8024832092072,80.9915149649072,371842.28512146,0.0,1.0
2011-10-13,95.74,96.54,93.54,93.79,275200,82.2631831396161,82.9505713421615,80.3728655826164,80.5876743959118,320284.810220425,0.0,1.0
2011-10-14,95.86,97.15,95.05,96.84,175800,82.3662913699979,83.4747048466023,81.6703108149207,83.208341918116,204600.543738193,0.0,1.0
2011-10-17,93.7,95.23,93.44,95.02,365800,80.5103432231254,81.8249731604935,80.2869420572982,81.6445337573253,425727.411259562,0.0,1.0
2011-10-18,95.44,95.83,93.01,94.0,245600,82.0054125636616,82.3405143124025,79.9174708984301,80.76811379908,285835.571911833,0.0,1.0
2011-10-19,93.34,95.5,93.22,94.87,190600,80.20101853198,82.0569666788525,80.0979103015982,81.515648469348,221825.162892489,0.0,1.0
2011-10-20,93.53,93.72,91.48,93.31,311700,80.3642732300845,80.5275279281891,78.6028409610621,80.1752414743846,362764.445296899,0.0,1.0
2011-10-21,96.47,96.49,94.01,94.23,269800,82.8904248744388,82.9076095795024,80.7767061516118,80.9657379073117,314000.151880344,0.0,1.0
2011-10-24,98.6,98.71,96.35,96.44,275000,84.7205959637158,84.8151118415658,82.7873166440569,82.8646478168433,320052.045096718,0.0,1.0
2011-10-25,97.05,98.75,96.8,97.88,203600,83.3887813212841,84.849481251693,83.1739725079887,84.101946581425,236954.895933425,0.0,1.0
2011-10-26,98.54,98.85,96.2,98.76,310500,84.6690418485249,84.9354047770112,82.6584313560797,84.8580736042249,361367.854554658,0.0,1.0
2011-10-27,101.27,106.06,100.27,106.05,342100,87.0147540897109,91.1304909524513,86.1555188365292,91.1218985999195,398144.744100317,0.0,1.0
2011-10-28,100.68,101.11,99.8,100.71,174200,86.5078052903337,86.8772764492019,85.7516782675338,86.5335823479292,202738.422748539,0.0,1.0
2011-10-31,99.42,101.36,98.69,99.27,214500,85.4251688713248,87.0920852624973,84.7979271365021,85.2962835833475,249640.59517544,0.0,1.0
2011-11-01,94.84,97.76,94.62,96.26,279300,81.4898714117526,83.9988383510432,81.3008396560526,82.7099854712706,325056.495256412,0.0,1.0
2011-11-02,96.99,97.17,95.15,96.05,206000,83.3372272060932,83.4918895516659,81.7562343402389,82.5295460681024,239748.077417905,0.0,1.0
2011-11-03,99.74,100.02,96.97,97.92,148100,85.7001241523429,85.9407100232338,83.3200425010296,84.1363159915522,172362.574104814,0.0,1.0
2011-11-04,98.97,99.52,97.69,99.0,126000,85.038513007393,85.5110923966429,83.9386918833204,85.0642900649885,146642.027935224,0.0,1.0
2011-11-07,99.08,99.6,97.31,98.63,227000,85.133028885243,85.5798312168975,83.6121824871114,84.7463730213112,264188.415407109,0.0,1.0
2011-11-08,100.06,100.21,98.09,99.49,137200,85.9750794333611,86.1039647213383,84.2823859845931,85.4853153390475,159676.874862799,0.0,1.0
2011-11-09,95.63,98.24,95.54,97.69,240300,82.1686672617661,84.4112712725704,82.0913360889798,83.9386918833204,279667.296133605,0.0,1.0
2011-11-10,96.98,97.5,95.59,96.61,163400,83.3286348535614,83.7754371852159,82.1342978516389,83.0107178098842,190169.106068377,0.0,1.0
2011-11-11,98.25,98.69,97.36,98.11,183100,84.4198636251022,84.7979271365021,83.6551442497705,84.2995706896567,213096.470753488,0.0,1.0
2011-11-14,96.29,98.07,95.81,97.32,378300,82.7357625288661,84.2652012795295,82.3233296073388,83.6207748396432,440275.231491231,0.0,1.0
2011-11-15,98.06,99.0,95.7,96.29,273200,84.2566089269977,85.0642900649885,82.2288137294888,82.7357625288661,317957.158983358,0.0,1.0
2011-11-16,94.66,98.06,94.54,97.18,311200,81.3352090661799,84.2566089269977,81.2321008357981,83.5004819041978,362182.532487631,0.0,1.0
2011-11-17,92.1,94.97,91.1,94.51,447400,79.1355668180347,81.6015719946662,78.276331564853,81.2063237782026,520695.581731897,0.0,1.0
2011-11-18,91.17,92.61,90.76,92.4,294800,78.3364780325757,79.5737767971574,77.9841915787712,79.3933373939892,343095.792343682,0.0,1.0
2011-11-21,90.05,90.67,89.46,90.01,242100,77.3741345490122,77.9068604059849,76.867185749635,77.339765138885,281762.182246965,0.0,1.0
2011-11-22,89.68,90.53,89.15,90.05,240100,77.056217505335,77.7865674705395,76.6008228211487,77.3741345490122,279434.531009898,0.0,1.0
2011-11-23,88.06,89.22,87.05,88.67,403000,75.6642563951806,76.6609692888714,74.7964287894671,76.1883898996215,469021.724269009,0.0,1.0
2011-11-25,88.27,88.69,87.55,87.95,115600,75.8446957983488,76.2055746046851,75.226046416058,75.5697405173307,134538.241502475,0.0,1.0
2011-11-28,90.75,90.89,89.64,89.95,211200,78.2075927445985,78.3282435763808,77.251004006896,77.5181594201282,245070.834267863,0.27,1.0
2011-11-29,89.42,91.42,89.3,90.94,245000,77.0614098426666,78.7849931538424,76.9579948439961,78.3713331591602,284291.450736867,0.0,1.0
2011-11-30,93.23,93.26,92.03,92.77,411600,80.3448360504564,80.370689800124,79.3106860637509,79.948411888886,477609.637237937,0.0,1.0
2011-12-01,92.99,93.83,92.74,92.82,217200,80.1380060531153,80.8619110438091,79.9225581392183,79.9915014716654,252033.073877745,0.0,1.0
2011-12-02,92.6,94.32,91.97,93.7,303800,79.801907307436,81.2841889550472,79.2589785644157,80.7498781285827,352521.398913716,0.0,1.0
2011-12-05,95.13,95.32,93.31,93.7,348400,81.9822401960733,82.145980610635,80.4137793829034,80.7498781285827,404274.046680508,0.0,1.0
2011-12-06,94.99,95.42,94.28,95.3,203100,81.861589364291,82.2321597761938,81.2497172888236,82.1287447775233,235671.810794521,0.0,1.0
2011-12-07,93.51,94.79,92.39,94.0,372800,80.586137714021,81.6892310331735,79.6209310597626,81.008415625259,432587.154427364,0.0,1.0
2011-12-08,93.21,94.16,92.71,92.99,389200,80.3276002173446,81.1463022901531,79.8967043895507,80.1380060531153,451617.276027709,0.0,1.0
2011-12-09,95.33,95.52,93.42,93.42,292400,82.1545985271909,82.3183389417526,80.5085764650181,80.5085764650181,339293.143654939,0.0,1.0
2011-12-12,94.75,95.18,93.12,94.23,493900,81.6547593669499,82.0253297788527,80.2500389683417,81.2066277060443,573108.357220158,0.0,1.0
2011-12-13,88.24,95.5,86.55,94.03,1467100,76.0444956890729,82.3011031086408,74.5880677911295,81.0342693749267,1702383.62194309,0.0,1.0
2011-12-14,87.82,89.28,86.16,88.17,648300,75.682543193726,76.9407590108843,74.2519690454502,75.9841702731818,752269.989847801,0.0,1.0
2011-12-15,87.39,88.62,86.99,88.62,524400,75.3119727818233,76.3719765181963,74.9672561195881,76.3719765181963,608499.741903727,0.0,1.0
2011-12-16,87.02,88.4,86.3,88.08,583300,74.9931098692558,76.182382353967,74.3726198772325,75.9066090241789,676845.727407406,0.0,1.0
2011-12-19,86.16,88.08,85.94,87.51,352200,74.2519690454502,75.9066090241789,74.0623748812209,75.4153877804938,408683.465100101,0.0,1.0
2011-12-20,88.77,89.03,87.67,87.79,332100,76.5012452665345,76.7253110969874,75.5532744453879,75.6566894440584,385359.962406994,0.0,1.0
2011-12-21,86.7,88.79,85.45,88.27,339100,74.7173365394677,76.5184810996463,73.6400969699828,76.0703494387406,393482.57528519,0.0,1.0
2011-12-22,87.52,87.6,86.95,87.03,206400,75.4240056970497,75.4929490294967,74.9327844533646,75.0017277858116,239501.042579957,0.0,1.0
2011-12-23,88.41,88.86,87.38,87.57,152700,76.1910002705229,76.5788065155374,75.3033548652674,75.4670952798291,177188.998071509,0.0,1.0
2011-12-27,88.57,89.38,88.14,88.22,136600,76.3288869354169,77.0269381764431,75.9583165235142,76.0272598559612,158506.988451658,0.0,1.0
2011-12-28,87.23,88.75,87.17,88.42,224500,75.1740861169292,76.4840094334228,75.1223786175939,76.1996181870788,260503.798736436,0.0,1.0
2011-12-29,87.88,88.38,86.86,87.59,202200,75.7342506930613,76.1651465208552,74.8552232043617,75.4843311129409,234627.474853039,0.0,1.0
2011-12-30,87.28,88.15,87.25,88.06,179300,75.2171756997086,75.96693444007,75.191321950041,75.8893731910671,208054.927008654,0.0,1.0
2012-01-03,88.08,89.73,87.74,89.2,433000,75.9066090241789,77.3285652558989,75.613599861279,76.8718156784373,502441.625179851,0.0,1.0
2012-01-04,87.23,88.28,87.02,87.87,282500,75.1740861169292,76.0789673552965,74.9931098692558,75.7256327765054,327805.448298633,0.0,1.0
2012-01-05,87.77,88.6,85.96,86.93,362500,75.6394536109467,76.3547406850846,74.0796107143326,74.9155486202529,420635.309763732,0.0,1.0
2012-01-06,86.79,87.96,86.71,87.96,250500,74.7948977884706,75.8031940255083,74.7259544560235,75.8031940255083,290673.503712593,0.0,1.0
2012-01-09,86.39,87.14,85.89,86.8,284800,74.4501811262354,75.0965248679263,74.0192852984415,74.8035157050264,330474.306815754,0.0,1.0
2012-01-10,87.66,88.09,86.79,87.21,201800,75.544656528832,75.9152269407348,74.7948977884706,75.1568502838174,234163.325545714,0.0,1.0
2012-01-11,88.32,88.65,87.52,87.6,212800,76.11343902152,76.397830267864,75.4240056970497,75.4929490294967,246927.431497165,0.0,1.0
2012-01-12,88.74,89.16,88.13,88.7,512600,76.4753915168669,76.8373440122138,75.9496986069583,76.4409198506434,594807.337337625,0.0,1.0
2012-01-13,87.26,88.08,85.78,88.05,397600,75.1999398665968,75.9066090241789,73.9244882163268,75.8807552745113,461364.411481545,0.0,1.0
2012-01-17,88.12,88.96,87.4,88.22,315600,75.9410806904024,76.6649856810962,75.3205906983791,76.0272598559612,366213.803479818,0.0,1.0
2012-01-18,88.74,89.42,88.35,88.41,300100,76.4753915168669,77.0614098426666,76.1392927711876,76.1910002705229,348228.017820954,0.0,1.0
2012-01-19,92.19,92.37,89.06,89.25,442000,79.448572728645,79.6036952266508,76.751164846655,76.9149052612167,512884.984594675,0.0,1.0
2012-01-20,92.03,92.44,91.64,92.19,318700,79.3106860637509,79.664020642542,78.9745873180717,79.448572728645,369810.96061159,0.0,1.0
2012-01-23,92.0,93.14,91.22,91.79,314600,79.2848323140833,80.2672748014535,78.6126348227248,79.1038560664099,365053.430211504,0.0,1.0
2012-01-24,92.58,93.28,91.55,91.8,216200,79.7846714743243,80.3879256332358,78.8970260690688,79.1124739829657,250872.700609431,0.0,1.0
2012-01-25,91.49,92.07,88.8,90.92,363300,78.8453185697335,79.3451577299745,76.5270990162022,78.3540973260484,421563.608378383,0.0,1.0
2012-01-26,90.42,92.36,90.2,92.15,270900,77.9232014982545,79.595077310095,77.7336073340252,79.4141010624215,314345.118386193,0.0,1.0
2012-01-27,91.35,91.48,90.05,90.32,311500,78.7246677379512,78.8367006531776,77.604338585687,77.8370223326957,361456.273079731,0.0,1.0
2012-01-30,89.1,90.57,88.97,90.57,400700,76.7856365128785,78.0524702465927,76.6736035976521,78.0524702465927,464961.568613317,0.0,1.0
2012-01-31,88.32,89.71,87.98,89.57,306500,76.11343902152,77.3113294227871,75.8204298586201,77.1906785910048,355654.406738162,0.0,1.0
2012-02-01,89.6,90.43,88.34,88.34,496700,77.2165323406724,77.9318194148104,76.1306748546317,76.1306748546317,576357.402371437,0.0,1.0
2012-02-02,89.52,90.13,88.82,89.7,311000,77.1475890082254,77.673281918134,76.5443348493139,77.3027115062312,360876.086445574,0.0,1.0
2012-02-03,91.04,91.74,90.64,90.67,380100,78.457512324719,79.0607664836305,78.1127956624838,78.1386494121515,441057.879286054,0.0,1.0
2012-02-06,91.32,91.41,89.28,89.96,552600,78.6988139882836,78.7763752372865,76.9407590108843,77.5267773366841,641222.268070175,0.0,1.0
2012-02-07,93.05,93.19,90.71,91.38,493300,80.1897135524506,80.3103643842329,78.173121078375,78.7505214876188,572412.13325917,0.0,1.0
2012-02-08,92.75,92.88,91.35,92.88,417800,79.9311760557742,80.0432089710006,78.7246677379512,80.0432089710006,484803.951501482,0.0,1.0
2012-02-09,92.98,93.05,91.7,93.0,448600,80.1293881365594,80.1897135524506,79.026294817407,80.1466239696712,520543.448165546,0.0,1.0
2012-02-10,91.48,92.38,90.98,92.03,325100,78.8367006531776,79.6123131432067,78.4058048253837,79.3106860637509,377237.349528798,0.0,1.0
2012-02-13,90.16,92.92,89.91,92.22,437200,77.6991356678016,80.0776806372241,77.4836877539047,79.4744264783127,507315.192906769,0.0,1.0
2012-02-14,90.92,90.97,89.53,89.68,374700,78.3540973260484,78.3971869088278,77.1562069247813,77.2854756731195,434791.86363716,0.0,1.0
2012-02-15,89.09,91.31,88.76,91.21,427600,76.7770185963226,78.6901960717277,76.4926273499786,78.6040169061689,496175.609530957,0.0,1.0
2012-02-16,90.4,90.46,89.34,89.34,429000,77.9059656651427,77.957673164478,76.9924665102196,76.9924665102196,497800.132106596,0.0,1.0
2012-02-17,89.46,90.65,89.35,90.29,393700,77.0958815088901,78.1214135790397,77.0010844267755,77.8111685830281,456838.955735121,0.0,1.0
2012-02-21,88.75,90.04,88.42,89.75,469000,76.4840094334228,77.5957206691311,76.1996181870788,77.3458010890106,544215.062839146,0.0,1.0
2012-02-22,89.83,90.21,88.39,88.81,340700,77.4147444214577,77.742225250581,76.1737644374111,76.535716932758,395339.172514492,0.0,1.0
2012-02-23,89.85,91.05,89.3,89.98,319300,77.4319802545694,78.4661302412748,76.9579948439961,77.5440131697958,370507.184572579,0.0,1.0
2012-02-24,88.99,91.02,88.7,90.09,448500,76.6908394307638,78.4402764916072,76.4409198506434,77.6388102519105,520427.410838714,0.0,1.0
2012-02-27,88.9,89.36,87.32,88.4,319200,76.8459619287697,77.2435900782324,75.4801956762674,76.4137574184841,369269.630931332,0.27,1.0
2012-02-28,88.77,89.45,88.18,89.32,290500,76.7335887560954,77.3213868900838,76.2235874339585,77.2090137174095,336067.756220401,0.0,1.0
2012-02-29,87.4,89.27,87.09,89.05,715600,75.5493483979131,77.165793266381,75.281381601536,76.9756232818553,827848.834255831,0.0,1.0
2012-03-01,87.76,88.4,87.46,88.0,487200,75.8605356453186,76.4137574184841,75.6012129391473,76.0679938102557,563622.068263613,0.0,1.0
2012-03-02,86.26,88.52,85.92,87.84,406600,74.563922114462,76.5174865009527,74.2700230474678,75.9296883669643,470379.172733959,0.0,1.0
2012-03-05,86.61,86.81,85.38,86.27,570800,74.8664652716619,75.0393470757761,73.8032421763594,74.5725662046677,660335.543031342,0.0,1.0
2012-03-06,86.17,86.54,85.55,85.81,478500,74.4861253026106,74.8059566402219,73.9501917098565,74.174938055205,553557.388473191,0.0,1.0
2012-03-07,86.49,87.53,85.81,86.17,509800,74.7627361891933,75.6617215705873,74.174938055205,74.4861253026106,589767.098523789,0.0,1.0
2012-03-08,88.5,88.59,86.82,86.82,453400,76.5001983205412,76.5779951323926,75.0479911659818,75.0479911659818,524520.208847952,0.0,1.0
2012-03-09,90.14,90.38,88.72,88.72,426200,77.9178291142778,78.1252872792149,76.6903683050669,76.6903683050669,493053.623756059,0.0,1.0
2012-03-12,90.81,91.91,89.94,90.05,724500,78.4969831580605,79.4478330806887,77.7449473101636,77.8400323024264,838144.885995458,0.0,1.0
2012-03-13,98.66,99.99,91.09,91.5,1611200,85.2825939695435,86.432257966903,78.7390176838204,79.0934253822545,1863932.42279625,0.0,1.0
2012-03-14,97.77,98.7,96.25,98.31,719200,84.5132699412352,85.3171703303663,83.1993682299672,84.9800508123436,832013.529341524,0.0,1.0
2012-03-15,98.77,99.13,96.72,97.63,432400,85.3776789618063,85.6888662092119,83.6056404696356,84.3922526783553,500226.154181417,0.0,1.0
2012-03-16,99.54,99.54,97.98,98.08,649200,86.0432739076461,86.0432739076461,84.6947958355552,84.7812367376123,751033.34711974,0.0,1.0
2012-03-19,99.34,99.76,98.64,99.35,340800,85.8703921035318,86.2334438921717,85.2653057891321,85.8790361937375,394257.801445483,0.0,1.0
2012-03-20,98.91,99.13,98.01,98.7,335100,85.4986962246863,85.6888662092119,84.7207281061723,85.3171703303663,387663.700893137,0.0,1.0
2012-03-21,99.26,99.44,98.52,99.24,283200,85.8012393818861,85.9568330055889,85.1615767066635,85.7839512014747,327622.680074415,0.0,1.0
2012-03-22,98.43,98.7,97.18,98.06,268500,85.0837798948122,85.3171703303663,84.0032686190983,84.7639485572008,310616.841807841,0.0,1.0
2012-03-23,98.62,98.81,97.33,98.68,306200,85.2480176087206,85.4122553226292,84.1329299721839,85.2998821499549,354230.454233001,0.0,1.0
2012-03-26,100.19,100.19,99.03,99.44,300800,86.6051397710172,86.6051397710172,85.6024253071548,85.9568330055889,347983.411604464,0.0,1.0
2012-03-27,99.81,100.34,99.63,99.99,256400,86.2766643432002,86.7348011241029,86.1210707194974,86.432257966903,296618.838880933,0.0,1.0
2012-03-28,99.05,99.75,98.25,99.75,306800,85.6197134875662,86.224799801966,84.9281862711093,86.224799801966,354924.570080617,0.0,1.0
2012-03-29,98.34,98.61,97.45,98.46,289200,85.0059830829607,85.2393735185149,84.2366590546525,85.1097121654293,334563.838550568,0.0,1.0
2012-03-30,99.04,99.62,97.98,98.99,450500,85.6110693973605,86.1124266292917,84.6947958355552,85.5678489463319,521165.315584478,0.0,1.0
2012-04-02,100.24,100.93,98.28,98.97,368100,86.6483602220458,87.2448024462399,84.9541185417265,85.5505607659205,425840.072511978,0.0,1.0
2012-04-03,100.24,100.93,99.21,100.04,403700,86.6483602220458,87.2448024462399,85.7580189308576,86.4754784179316,467024.279470485,0.0,1.0
2012-04-04,99.25,99.8,98.68,99.34,295700,85.7925952916804,86.2680202529945,85.2998821499549,85.8703921035318,342083.426899734,0.0,1.0
2012-04-05,99.52,99.62,98.79,98.93,206900,86.0259857272346,86.1124266292917,85.3949671422177,85.5159844050977,239354.281452671,0.0,1.0
2012-04-09,98.0,98.51,97.59,97.63,298100,84.7120840159666,85.1529326164578,84.3576763175324,84.3922526783553,344859.890290195,0.0,1.0
2012-04-10,96.71,98.43,96.24,98.23,299600,83.5969963794299,85.0837798948122,83.1907241397615,84.9108980906979,346595.179909233,0.0,1.0
2012-04-11,97.46,98.06,96.78,97.72,281500,84.2453031448582,84.7639485572008,83.6575050108698,84.4700494902067,325656.018506172,0.0,1.0
2012-04-12,98.5,98.69,97.52,97.52,215700,85.1442885262521,85.3085262401606,84.2971676860925,84.2971676860925,249534.647217696,0.0,1.0
2012-04-13,98.78,99.37,97.43,97.98,315100,85.386323052012,85.896324374149,84.2193708742411,84.6947958355552,364526.505972628,0.0,1.0
2012-04-16,98.65,99.27,97.88,99.16,239700,85.2739498793378,85.8098834720919,84.608354933498,85.714798479829,277299.281122307,0.0,1.0
2012-04-17,101.6,101.97,98.65,98.94,472500,87.8239564900225,88.1437878276338,85.2739498793378,85.5246284953034,546616.229997038,0.0,1.0
2012-04-18,101.56,102.15,101.15,101.39,377300,87.7893801291996,88.2993814513366,87.4349724307655,87.6424305957026,436483.182175413,0.0,1.0
2012-04-19,103.78,104.17,101.23,101.82,578800,89.7083681548675,90.0454876728902,87.5041251524112,88.0141264745481,669590.420999546,0.0,1.0
2012-04-20,103.69,104.13,103.24,104.02,393800,89.6305713430161,90.0109113120673,89.2415872837591,89.9158263198045,455571.367984833,0.0,1.0
2012-04-23,102.28,102.98,100.75,101.25,367900,88.4117546240108,89.0168409384106,87.0892088225371,87.5214133328226,425608.700562773,0.0,1.0
2012-04-24,101.8,103.08,101.34,102.36,313800,87.9968382941367,89.1032818404677,87.599210144674,88.4809073456565,363022.588302795,0.0,1.0
2012-04-25,103.48,103.91,102.41,102.91,334600,89.4490454486961,89.8207413275417,88.5241277966851,88.9563323069706,387085.271020125,0.0,1.0
2012-04-26,103.97,104.38,102.96,102.97,225400,89.872605868776,90.2270135672101,88.9995527579992,89.0081968482049,260756.186754143,0.0,1.0
2012-04-27,104.61,105.0,103.63,104.54,282100,90.4258276419415,90.7629471599642,89.5787068017818,90.3653190105015,326350.134353787,0.0,1.0
2012-04-30,104.86,105.14,103.69,104.72,337000,90.6419298970842,90.8839644228441,89.6305713430161,90.5209126342043,389861.734410586,0.0,1.0
2012-05-01,104.82,105.52,104.26,104.81,391200,90.6073535362614,91.2124398506611,90.1232844847416,90.5987094460557,452563.532645167,0.0,1.0
2012-05-02,105.22,105.41,104.08,104.32,296000,90.9531171444898,91.1173548583983,89.9676908610388,90.1751490259758,342430.484823541,0.0,1.0
2012-05-03,104.26,105.49,103.9,105.08,334000,90.1232844847416,91.186507580044,89.812097237336,90.8320998816099,386391.155172509,0.0,1.0
2012-05-04,103.53,103.98,102.56,103.55,339400,89.4922658997247,89.8812499589817,88.6537891497707,89.5095540801361,392638.197801047,0.0,1.0
2012-05-07,103.39,103.72,102.87,103.54,265000,89.3712486368447,89.6565036136332,88.9217559461478,89.5009099899304,306567.832696752,0.0,1.0
2012-05-08,104.7,104.9,102.45,103.04,443400,90.5036244537929,90.6765062579071,88.5587041575079,89.0687054796449,512951.611387697,0.0,1.0
2012-05-09,104.38,105.06,103.21,103.66,462800,90.2270135672101,90.8148117011985,89.2156550131419,89.6046390723989,535394.690460591,0.0,1.0
2012-05-10,105.18,105.71,104.51,105.0,389700,90.918540783667,91.3766775645696,90.3393867398844,90.7629471599642,450828.243026129,0.0,1.0
2012-05-11,108.52,109.07,104.43,104.7,694800,93.8056669123744,94.2810918736885,90.2702340182387,90.5036244537929,803786.151538502,0.0,1.0
2012-05-14,106.33,107.59,106.33,107.24,375100,91.9126111573237,93.0017665232433,91.9126111573237,92.6992233660434,433938.090734157,0.0,1.0
2012-05-15,106.73,107.6,106.05,106.25,253000,92.2583747655522,93.010410613449,91.6705766315638,91.843458435678,292685.515744446,0.0,1.0
2012-05-16,107.27,107.78,106.53,107.04,455300,92.7251556366605,93.1660042371518,92.085492961438,92.5263415619292,526718.2423654,0.0,1.0
2012-05-17,106.09,107.56,106.09,107.3,546700,91.7051529923867,92.9758342526262,91.7051529923867,92.7510879072777,632455.223152128,0.0,1.0
2012-05-18,103.39,106.82,103.29,106.28,579300,89.3712486368447,92.3361715774036,89.2848077347876,91.8693907062952,670168.850872559,0.0,1.0
2012-05-21,104.81,104.81,102.4,103.76,608700,90.5987094460557,90.5987094460557,88.5154837064794,89.691079974456,704180.527405708,0.0,1.0
2012-05-22,105.67,106.97,104.63,105.11,292000,91.3421012037468,92.4658329304892,90.4431158223529,90.858032152227,337803.045839439,0.0,1.0
2012-05-23,106.23,106.58,104.69,105.35,465000,91.8261702552666,92.1287134124665,90.4949803635871,91.0654903171641,537939.781901847,0.0,1.0
2012-05-24,107.04,107.79,106.13,106.46,382200,92.5263415619292,93.1746483273575,91.7397293532095,92.024984329998,442151.794930938,0.0,1.0
2012-05-25,108.01,108.07,106.76,107.32,359600,93.3648183118832,93.4166828531174,92.2843070361693,92.7683760876891,416006.764670762,0.0,1.0
2012-05-29,107.69,109.2,107.01,108.38,264100,93.3561742216775,94.6651892005495,92.7666840325165,93.9543333842084,304649.684256191,0.31,1.0
2012-05-30,105.96,107.12,105.73,106.77,205100,91.8564418286651,92.8620427395867,91.6570554411548,92.5586286716362,236590.87558101,0.0,1.0
2012-05-31,105.43,106.24,104.65,106.21,466900,91.3969862400544,92.0991730830255,90.7208063171933,92.0731661629154,538587.419837999,0.0,1.0
2012-06-01,101.46,103.89,101.32,103.64,506300,87.9554038121589,90.0619643410723,87.8340381849787,89.8452400068219,584036.861563459,0.0,1.0
2012-06-04,102.37,102.54,101.28,101.76,294000,88.7442803888302,88.8916529361204,87.7993622914987,88.2154730132594,339140.504245816,0.0,1.0
2012-06-05,104.27,104.57,101.84,102.37,404200,90.3913853291328,90.6514545302332,88.2848248002195,88.7442803888302,466260.516381493,0.0,1.0
2012-06-06,106.6,106.82,104.88,105.05,345600,92.411256124346,92.6019735384863,90.9201927047036,91.0675652519939,398663.123358348,0.0,1.0
2012-06-07,105.18,108.0,100.61,100.61,540700,91.180261905804,93.6249123961479,87.2185410757078,87.2185410757078,623718.60763848,0.0,1.0
2012-06-08,106.0,106.8,105.11,105.11,375900,91.8911177221452,92.5846355917462,91.1195790922139,91.1195790922139,433615.359000008,0.0,1.0
2012-06-11,104.57,107.42,104.49,107.09,411900,90.6514545302332,93.1221119406871,90.5821027432731,92.8360358194766,475142.76768317,0.0,1.0
2012-06-12,91.7,96.83,91.5,95.72,3272900,79.4944858030256,83.9416691418426,79.3211063356253,82.9794130977711,3775418.2188644,0.0,1.0
2012-06-13,92.56,93.31,91.25,92.11,1036400,80.2400175128467,80.8901905155978,79.104382001375,79.8499137111961,1195527.95442301,0.0,1.0
2012-06-14,92.82,94.3,92.1,92.51,820100,80.4654108204671,81.7484188792291,79.8412447378261,80.1966726459967,946017.440585014,0.0,1.0
2012-06-15,93.78,94.06,92.65,92.86,514900,81.2976322639884,81.5403635183488,80.3180382731769,80.5000867139472,593957.298082214,0.0,1.0
2012-06-18,94.67,94.82,93.05,93.44,355700,82.0691708939196,82.1992054944698,80.6647972079774,81.002887169408,410313.868572235,0.0,1.0
2012-06-19,94.57,95.42,94.19,95.42,415600,81.9824811602195,82.7193438966707,81.653060172159,82.7193438966707,479410.862464494,0.0,1.0
2012-06-20,94.07,95.36,93.2,94.85,548200,81.5490324917188,82.6673300564506,80.7948318085276,82.2252124145799,632370.151114138,0.0,1.0
2012-06-21,91.5,94.31,91.41,94.31,377000,79.3211063356253,81.7570878525991,79.2430855752952,81.7570878525991,434884.252043105,0.0,1.0
2012-06-22,92.82,92.99,91.63,91.78,330000,80.4654108204671,80.6127833677573,79.4338029894355,79.5638375899857,380667.912928978,0.0,1.0
2012-06-25,91.2,91.82,90.84,91.63,314900,79.0610371345249,79.5985134834657,78.7489540932044,79.4338029894355,363249.472064652,0.0,1.0
2012-06-26,90.94,92.09,90.53,91.53,255400,78.8356438269045,79.8325757644561,78.480215918734,79.3471132557353,294613.893824427,0.0,1.0
2012-06-27,91.53,92.79,91.09,91.33,209000,79.3471132557353,80.4394039003571,78.9656784274547,79.1737337883351,241089.678188353,0.0,1.0
2012-06-28,90.46,91.01,88.64,90.83,599600,78.4195331051439,78.8963266404946,76.8417799518014,78.7402851198344,691662.062400652,0.0,1.0
2012-06-29,92.94,92.94,90.78,91.49,440700,80.5694385009073,80.5694385009073,78.6969402529843,79.3124373622553,508364.694629698,0.0,1.0
2012-07-02,93.27,94.6,92.39,93.21,451000,80.8555146221177,82.0084880803295,80.0926449655565,80.8035007818976,520246.147669603,0.0,1.0
2012-07-03,93.88,93.94,92.65,93.25,295800,81.3843219976886,81.4363358379086,80.3180382731769,80.8381766753777,341216.874679974,0.0,1.0
2012-07-05,93.69,94.15,92.56,93.69,454400,81.2196115036583,81.6183842786789,80.2400175128467,81.2196115036583,524168.180711902,0.0,1.0
2012-07-06,92.54,93.01,91.38,93.01,434800,80.2226795661067,80.6301213144974,79.2170786551851,80.6301213144974,501558.813762181,0.0,1.0
2012-07-09,91.93,92.54,90.77,92.26,267500,79.6938721905359,80.2226795661067,78.6882712796143,79.9799483117463,308571.71729849,0.0,1.0
2012-07-10,91.2,93.24,90.62,92.42,340000,79.0610371345249,80.8295077020077,78.5582366790641,80.1186518856666,392203.304229856,0.0,1.0
2012-07-11,90.92,91.71,89.65,91.22,314900,78.8183058801645,79.5031547763956,77.7173462621728,79.0783750812649,363249.472064652,0.0,1.0
2012-07-12,88.59,90.2,88.56,90.18,744400,76.7984350849513,78.1941397975235,76.7724281648413,78.1768018507835,858694.528437367,0.0,1.0
2012-07-13,91.21,91.4,89.08,89.08,304700,79.0697061078949,79.2344166019252,77.223214780082,77.223214780082,351483.372937756,0.0,1.0
2012-07-16,91.61,91.93,90.4,91.3,223000,79.4164650426954,79.6938721905359,78.3675192649238,79.147726868225,257239.226009582,0.0,1.0
2012-07-17,91.99,92.71,90.65,91.82,214700,79.745886030756,80.370052113397,78.5842435991741,79.5985134834657,247664.851229853,0.0,1.0
2012-07-18,93.78,94.13,91.9,91.9,409500,81.2976322639884,81.6010463319389,79.6678652704258,79.6678652704258,472374.273770959,0.0,1.0
2012-07-19,94.91,95.15,93.43,94.0,455700,82.2772262548,82.4852816156803,80.9942181960379,81.4883496781287,525667.781581015,0.0,1.0
2012-07-20,93.56,94.36,92.14,94.28,493800,81.1069148498481,81.8004327194492,79.8759206313062,81.7310809324891,569617.622437362,0.0,1.0
2012-07-23,93.0,93.27,90.64,92.92,485200,80.6214523411274,80.8555146221177,78.5755746258041,80.5521005541672,559697.185918606,0.0,1.0
2012-07-24,90.56,93.13,90.01,93.13,461200,78.506222838844,80.7341489949375,78.0294293034933,80.7341489949375,532012.246796499,0.0,1.0
2012-07-25,90.58,91.71,90.27,90.8,243500,78.523560785584,79.5031547763956,78.2548226111136,78.7142781997243,280886.778176382,0.0,1.0
2012-07-26,92.4,92.94,91.12,91.89,350000,80.1013139389265,80.5694385009073,78.9916853475648,79.6591962970558,403738.695530734,0.0,1.0
2012-07-27,93.65,94.22,92.56,92.93,204700,81.1849356101782,81.679067092269,80.2400175128467,80.5607695275373,236129.459928975,0.0,1.0
2012-07-30,93.05,93.86,92.31,93.75,178100,80.6647972079774,81.3669840509485,80.0232931785964,81.2716253438784,205445.319068639,0.0,1.0
2012-07-31,92.96,93.57,91.84,93.09,349100,80.5867764476473,81.1155838232181,79.6158514302058,80.6994731014575,402700.510313655,0.0,1.0
2012-08-01,92.35,93.69,91.81,93.19,299600,80.0579690720765,81.2196115036583,79.5898445100957,80.7861628351576,345600.323374308,0.0,1.0
2012-08-02,90.59,92.68,90.15,91.86,265600,78.5322297589541,80.3440451932869,78.1507949306735,79.6331893769458,306379.992951323,0.0,1.0
2012-08-03,92.7,93.73,92.2,92.26,246900,80.3613831400269,81.2542873971384,79.9279344715263,79.9799483117463,284808.811218681,0.0,1.0
2012-08-06,92.6,93.35,92.21,92.98,278800,80.2746934063268,80.9248664090778,79.9366034448963,80.6041143943873,321606.709468482,0.0,1.0
2012-08-07,94.94,95.99,92.6,92.95,296700,82.30323317491,83.2134753787614,80.2746934063268,80.5781074742773,342255.059897054,0.0,1.0
2012-08-08,94.47,95.39,94.26,95.06,197000,81.8957914265194,82.6933369765606,81.7137429857491,82.4072608553502,227247.208627299,0.0,1.0
2012-08-09,93.94,94.79,93.69,94.62,95100,81.4363358379086,82.1731985743598,81.2196115036583,82.0258260270696,109701.571271351,0.0,1.0
2012-08-10,92.99,94.3,92.32,93.84,240400,80.6127833677573,81.7484188792291,80.0319621519664,81.3496461042085,277310.80687311,0.0,1.0
2012-08-13,94.07,94.27,92.18,93.05,350700,81.5490324917188,81.7224119591191,79.9105965247862,80.6647972079774,404546.172921796,0.0,1.0
2012-08-14,93.27,94.57,92.99,94.48,170100,80.8555146221177,81.9824811602195,80.6127833677573,81.9044603998894,196217.006027937,0.0,1.0
2012-08-15,93.47,93.92,93.02,93.02,128900,81.028894089518,81.4189978911686,80.6387902878674,80.6387902878674,148691.193868319,0.0,1.0
2012-08-16,93.91,94.19,93.08,93.4,297500,81.4103289177986,81.653060172159,80.6908041280875,80.9682112759279,343177.891201124,0.0,1.0
2012-08-17,93.87,94.53,93.63,94.15,298100,81.3756530243186,81.9478052667395,81.1675976634382,81.6183842786789,343870.014679176,0.0,1.0
2012-08-20,94.58,94.84,93.24,93.75,272700,81.9911501335895,82.2165434412099,80.8295077020077,81.2716253438784,314570.120774946,0.0,1.0
2012-08-21,94.99,96.34,94.24,95.03,305000,82.3465780417601,83.5168894467119,81.6964050390091,82.3812539352401,351829.434676782,0.0,1.0
2012-08-22,94.95,95.12,93.92,95.0,252800,82.31190214828,82.4592746955703,81.4189978911686,82.3552470151301,291614.692086199,0.0,1.0
2012-08-23,94.48,95.05,93.79,95.0,139800,81.9044603998894,82.3985918819802,81.3063012373584,82.3552470151301,161264.770386276,0.0,1.0
2012-08-24,94.19,94.92,93.91,94.24,220100,81.653060172159,82.28589522817,81.4103289177986,81.6964050390091,253893.962532327,0.0,1.0
2012-08-27,92.86,94.57,92.53,94.17,334300,80.5000867139472,81.9824811602195,80.2140105927367,81.635722225419,385628.131188355,0.0,1.0
2012-08-28,92.18,92.86,91.86,92.65,300900,79.9105965247862,80.5000867139472,79.6331893769458,80.3180382731769,347099.924243423,0.0,1.0
2012-08-29,92.69,92.83,91.41,92.17,250000,80.6214523411274,80.7432238734152,79.508112617353,80.169158078344,287423.499913546,0.31,1.0
2012-08-30,91.24,92.69,91.21,92.61,178000,79.3602471852892,80.6214523411274,79.3341532855133,80.5518686083915,204645.531938445,0.0,1.0
2012-08-31,92.27,92.61,90.99,91.76,151800,80.2561377442639,80.5518686083915,79.1427980204896,79.8125414480726,174523.549147505,0.0,1.0
2012-09-04,93.95,94.27,91.6,92.2,251500,81.7173961317177,81.9957310626613,79.6733739826008,80.19525197812,289148.040913028,0.0,1.0
2012-09-05,92.58,94.32,92.37,94.28,370200,80.5257747086155,82.0392208956212,80.3431174101838,82.0044290292533,425616.718671979,0.0,1.0
2012-09-06,93.93,94.06,92.75,92.92,280100,81.7000001985337,81.8130737642296,80.6736401406793,80.821505572743,322029.289303138,0.0,1.0
2012-09-07,95.17,95.17,93.84,93.97,393500,82.7785480559401,82.7785480559401,81.6217184992059,81.7347920649017,452404.588863922,0.0,1.0
2012-09-10,95.39,95.86,94.88,95.33,271500,82.9699033209638,83.3787077507872,82.5263070247725,82.9177155214119,312141.920906112,0.0,1.0
2012-09-11,100.04,100.22,95.25,96.01,761200,87.0144577862378,87.1710211848935,82.848131788676,83.509177249667,875147.072536766,0.0,1.0
2012-09-12,101.44,101.65,100.44,100.51,407800,88.232173109116,88.4148304075477,87.3623764499173,87.4232622160612,468845.213058977,0.0,1.0
2012-09-13,102.7,103.13,101.33,101.68,209900,89.3281168997063,89.7021294631618,88.1364954766041,88.4409243073237,241320.770527414,0.0,1.0
2012-09-14,103.76,104.81,102.06,102.55,390900,90.2501013584569,91.1633878506156,88.7714470378192,89.1976474008265,449415.384464821,0.0,1.0
2012-09-17,102.99,103.68,102.78,103.33,339100,89.5803579308739,90.1805176257211,89.3977006324422,89.8760887950015,389861.235282734,0.0,1.0
2012-09-18,102.66,103.27,102.21,103.0,314300,89.2933250333384,89.8239009954496,88.9019165366989,89.5890558974659,361348.82409131,0.0,1.0
2012-09-19,102.58,102.99,102.16,102.79,152600,89.2237413006025,89.5803579308739,88.858426703739,89.4063985990342,175443.304347229,0.0,1.0
2012-09-20,101.04,102.43,100.76,101.97,486600,87.8842544454365,89.0932718017227,87.6407113808608,88.6931653384913,559441.100231727,0.0,1.0
2012-09-21,100.55,102.7,99.99,101.98,1220400,87.4580540824291,89.3281168997063,86.9709679532778,88.7018633050833,1403086.55717797,0.0,1.0
2012-09-24,102.8,104.73,100.51,100.56,1049900,89.4150965656262,91.0938041178797,87.4232622160612,87.4667520490211,1207063.73023693,0.0,1.0
2012-09-25,98.49,101.28,97.08,99.98,1312300,85.6662729644798,88.0930056436442,84.4398596750096,86.9622699866859,1508743.43574619,0.0,1.0
2012-09-26,97.4,98.18,96.5,97.24,623400,84.7181946059532,85.3966360001282,83.9353776126744,84.5790271404814,716719.239384419,0.0,1.0
2012-09-27,97.52,98.3,96.93,97.41,378400,84.8225702050571,85.501011599232,84.3093901761298,84.7268925725452,435044.209469144,0.0,1.0
2012-09-28,96.42,97.06,95.0,97.06,569300,83.8657938799385,84.4224637418257,82.6306826238763,84.4224637418257,654520.794003128,0.0,1.0
2012-10-01,95.29,96.66,94.65,96.43,616800,82.882923655044,84.0745450781462,82.3262537931568,83.8744918465305,709131.258986701,0.0,1.0
2012-10-02,93.63,95.39,93.12,95.39,809600,81.4390612007741,82.9699033209638,80.9954649045828,82.9699033209638,930792.262120029,0.0,1.0
2012-10-03,94.36,95.02,93.6,93.83,364800,82.0740127619892,82.6480785570603,81.4129673009982,81.6130205326139,419408.371073847,0.0,1.0
2012-10-04,94.85,94.92,93.62,94.5,383400,82.5002131249965,82.5610988911404,81.4303632341821,82.195784294277,440792.679467415,0.0,1.0
2012-10-05,95.06,95.73,94.79,95.09,312400,82.6828704234283,83.2656341850914,82.4480253254446,82.7089643232042,359164.405491967,0.0,1.0
2012-10-08,94.8,95.17,94.1,94.72,188100,82.4567232920366,82.7785480559401,81.8478656305975,82.3871395593007,216257.441334952,0.0,1.0
2012-10-09,93.95,95.01,93.64,94.6,231700,81.7173961317177,82.6393805904683,81.4477591673661,82.2827639601969,266384.099719875,0.0,1.0
2012-10-10,94.1,95.86,93.91,94.18,385300,81.8478656305975,83.3787077507872,81.6826042653498,81.9174493633334,442977.098066758,0.0,1.0
2012-10-11,93.75,95.0,93.75,94.66,235000,81.543436799878,82.6306826238763,81.543436799878,82.3349517597488,270178.089918734,0.0,1.0
2012-10-12,93.28,95.17,93.01,93.71,396400,81.1346323700546,82.7785480559401,80.8997872720709,81.50864493351,455738.701462919,0.0,1.0
2012-10-15,92.99,94.06,92.75,93.64,272500,80.882391338887,81.8130737642296,80.6736401406793,81.4477591673661,313291.614905765,0.0,1.0
2012-10-16,93.41,94.36,93.15,93.79,336000,81.2477059357504,82.0740127619892,81.0215588043588,81.5782286662459,386297.183883806,0.0,1.0
2012-10-17,93.15,93.5,92.03,93.02,403900,81.0215588043588,81.3259876350783,80.0473865460562,80.9084852386629,464361.406460325,0.0,1.0
2012-10-18,92.44,93.4,92.16,93.27,256100,80.4040031763277,81.2390079691584,80.160460111752,81.1259344034626,294436.633311437,0.0,1.0
2012-10-19,91.07,92.53,90.7,92.49,233500,79.2123817532255,80.4822848756556,78.8905569893219,80.4474930092876,268453.548919252,0.0,1.0
2012-10-22,92.02,92.11,91.02,91.36,298800,80.0386885794642,80.1169702787921,79.1688919202655,79.4646227843931,343528.567096671,0.0,1.0
2012-10-23,92.01,92.11,90.15,91.3,247000,80.0299906128722,80.1169702787921,78.4121688267627,79.4124349848412,283974.417914584,0.0,1.0
2012-10-24,91.86,92.81,91.61,92.52,219900,79.8995211139924,80.7258279402312,79.6820719491928,80.4735869090636,252817.710523955,0.0,1.0
2012-10-25,91.8,92.8,89.93,92.34,296800,79.8473333144405,80.7171299736392,78.220813561739,80.3170235104078,341229.179097362,0.0,1.0
2012-10-26,90.85,91.98,89.86,91.6,531000,79.0210264882017,80.0038967130963,78.159927795595,79.6733739826008,610487.513816373,0.0,1.0
2012-10-31,90.55,91.15,90.04,91.15,464900,78.7600874904421,79.2819654859614,78.3164911942508,79.2819654859614,534492.740439231,0.0,1.0
2012-11-01,92.22,92.57,89.84,89.86,428100,80.212647911304,80.5170767420235,78.1425318624111,78.159927795595,492184.001251957,0.0,1.0
2012-11-02,90.72,93.0,90.5,92.6,280000,78.9079529225059,80.8910893054789,78.7165976574822,80.5431706417995,321914.319903172,0.0,1.0
2012-11-05,90.55,90.9,89.95,90.78,170700,78.7600874904421,79.0645163211617,78.2382094949229,78.9601407220578,196252.76574097,0.0,1.0
2012-11-06,90.62,91.49,90.49,91.04,208300,78.820973256586,79.5776963500889,78.7078996908902,79.1862878534495,239481.260127967,0.0,1.0
2012-11-07,89.46,90.31,88.83,89.96,361800,77.8120091319155,78.5513362922345,77.2640372366204,78.2469074615149,415959.289074885,0.0,1.0
2012-11-08,89.3,89.83,89.08,89.46,262700,77.6728416664438,78.1338338958191,77.48148640142,77.8120091319155,302024.613709154,0.0,1.0
2012-11-09,89.83,90.46,89.33,89.4,234800,78.1338338958191,78.6818057911142,77.6989355662197,77.7598213323636,269948.151118803,0.0,1.0
2012-11-12,88.78,90.33,88.21,89.86,184500,77.2205474036604,78.5687322254184,76.7247633079172,78.159927795595,212118.542936197,0.0,1.0
2012-11-13,88.56,89.7,87.4,88.32,391900,77.0291921386367,78.0207603301232,76.0202280139662,76.820440940429,450565.078464475,0.0,1.0
2012-11-14,87.79,88.64,87.7,88.43,276400,76.3594487110537,77.0987758713726,76.2811670117258,76.9161185729409,317775.421504417,0.0,1.0
2012-11-15,90.96,91.29,87.09,87.59,945000,79.1167041207136,79.4037370182492,75.7505910496146,76.185489379214,1086460.82967321,0.0,1.0
2012-11-16,90.67,91.92,88.68,91.27,337000,78.864463089546,79.9517089135444,77.1335677377406,79.3863410850652,387446.87788346,0.0,1.0
2012-11-19,90.72,91.79,90.19,90.95,291500,78.9079529225059,79.8386353478485,78.4469606931306,79.1080061541216,335135.800899195,0.0,1.0
2012-11-20,91.03,91.06,89.99,90.79,175200,79.1775898868575,79.2036837866335,78.2730013612909,78.9688386886498,201426.388739413,0.0,1.0
2012-11-21,91.07,91.94,90.64,91.5,123900,79.2123817532255,79.9691048467283,78.83836918977,79.5863943166809,142447.086557153,0.0,1.0
2012-11-23,91.39,91.99,90.82,91.55,114600,79.490716684169,80.0125946796883,78.9949325884258,79.6298841496408,131754.93236037,0.0,1.0
2012-11-26,93.15,93.25,90.76,90.76,468700,81.0215588043588,81.1085384702786,78.9427447888739,78.9427447888739,538861.577637916,0.0,1.0
2012-11-27,92.76,93.49,91.99,93.31,241400,80.6823381072713,81.3172896684863,80.0125946796883,81.1607262698305,277536.13151652,0.0,1.0
2012-11-28,92.28,92.38,91.11,91.99,188500,80.5344726752075,80.621744535497,79.5133919098196,80.2813842803677,215991.729034503,0.31,1.0
2012-11-29,92.33,93.72,91.71,92.81,150000,80.5781086053523,81.7911874633772,80.037023071557,80.9970135347422,171876.707454512,0.0,1.0
2012-11-30,92.39,92.7,91.32,92.34,263200,80.630471721526,80.9010144884236,79.6966628164277,80.5868357913812,301586.32934685,0.0,1.0
2012-12-03,92.42,93.35,91.85,93.01,146900,80.6566532796129,81.4682815803058,80.1592036759624,81.1715572553213,168324.588833785,0.0,1.0
2012-12-04,91.94,92.52,91.1,92.02,228600,80.237748350223,80.7439251399024,79.5046647237907,80.3075658384546,261940.102160676,0.0,1.0
2012-12-05,93.36,93.52,91.56,91.91,306100,81.4770087663347,81.616643742798,79.9061152811226,80.2115667921361,350743.06767884,0.0,1.0
2012-12-06,93.65,94.01,93.08,93.08,197500,81.7300971611745,82.0442758582169,81.232647557524,81.232647557524,226304.331481774,0.0,1.0
2012-12-07,93.25,94.27,92.69,94.0,167200,81.3810097200162,82.2711826949698,80.8922873023947,82.0355486721879,191585.236575962,0.0,1.0
2012-12-10,94.0,95.95,92.77,93.52,417700,82.0355486721879,83.7373499478344,80.9621047906263,81.616643742798,478619.338024997,0.0,1.0
2012-12-11,96.19,96.32,94.36,94.4,312300,83.9468024125293,84.0602558309058,82.3497273692304,82.3846361133462,357847.304920294,0.0,1.0
2012-12-12,94.37,96.5,94.28,96.44,335000,82.3584545552593,84.217345179427,82.2799098809987,84.1649820632532,383857.979981743,0.0,1.0
2012-12-13,94.05,95.06,93.23,94.57,303500,82.0791846023327,82.9606303912573,81.3635553479583,82.5329982758384,347763.871416295,0.0,1.0
2012-12-14,94.0,94.91,93.66,93.83,260200,82.0355486721879,82.8297226008229,81.7388243472034,81.8871865096957,298148.79519776,0.0,1.0
2012-12-17,96.39,96.4,93.96,94.42,569200,84.1213461331085,84.1300733191374,82.0006399280721,82.4020904854041,652214.812554053,0.0,1.0
2012-12-18,92.19,93.57,90.0,90.11,2036800,80.4559280009469,81.6602796729428,78.5446742606055,78.640673306924,2333856.51828899,0.0,1.0
2012-12-19,90.64,92.05,90.37,91.82,805900,79.1032141664587,80.3337473965415,78.8675801436769,80.1330221178755,923436.256917273,0.0,1.0
2012-12-20,90.16,91.25,89.78,90.61,699800,78.6843092370688,79.635572514225,78.3526761679684,79.0770326083718,801862.132511115,0.0,1.0
2012-12-21,88.63,90.27,88.03,89.3,1079000,77.3490497746385,78.7803082833873,76.8254186129011,77.9337712385785,1236366.44895612,0.0,1.0
2012-12-24,88.85,89.15,87.25,88.39,273000,77.5410478672755,77.8028634481442,76.1446981026425,77.1395973099435,312815.607567211,0.0,1.0
2012-12-26,87.49,89.11,87.43,88.54,382100,76.3541505673375,77.7679547040284,76.3017874511637,77.2705051003779,437827.266122459,0.0,1.0
2012-12-27,87.45,87.97,86.91,87.59,350600,76.3192418232217,76.7730554967274,75.847973777658,76.441422427627,401733.157557012,0.0,1.0
2012-12-28,87.68,89.26,87.18,88.57,493800,76.5199671018877,77.8988624944627,76.0836078004399,77.2966866584647,565818.120940252,0.0,1.0
2012-12-31,88.06,88.51,87.27,87.44,436100,76.851600170988,77.244323542291,76.1621524747004,76.3105146371927,499702.880806083,0.0,1.0
2013-01-02,89.72,90.17,88.86,89.39,634600,78.3003130517947,78.6930364230977,77.5497750533045,78.0123159128392,727153.057004221,0.0,1.0
2013-01-03,90.01,90.21,89.41,89.85,537500,78.5534014466344,78.7279451672135,78.0297702848971,78.4137664701711,615891.535045334,0.0,1.0
2013-01-04,89.25,89.8,86.88,88.6,1029600,77.8901353084338,78.3701305400264,75.8217922195712,77.3228682165516,1179761.71996777,0.0,1.0
2013-01-07,88.91,89.38,88.38,88.91,802600,77.5934109834492,78.0035887268102,77.1308701239146,77.5934109834492,919654.969353274,0.0,1.0
2013-01-08,88.47,89.24,88.31,89.04,365000,77.2094147981752,77.8814081224048,77.0697798217119,77.7068644018257,418233.321472645,0.0,1.0
2013-01-09,88.92,89.05,88.23,88.87,451700,77.6021381694782,77.7155915878546,76.9999623334802,77.5585022393334,517578.058381353,0.0,1.0
2013-01-10,88.43,89.61,88.38,89.06,474500,77.1745060540594,78.2043140054762,77.1308701239146,77.7243187738836,543703.317914438,0.0,1.0
2013-01-11,88.87,89.15,88.06,88.5,802100,77.5585022393334,77.8028634481442,76.851600170988,77.2355963562621,919082.046995093,0.0,1.0
2013-01-14,89.09,89.11,88.17,88.86,543200,77.7505003319705,77.7679547040284,76.9475992173065,77.5497750533045,622422.849928605,0.0,1.0
2013-01-15,91.06,91.23,88.65,88.96,588500,79.4697559796748,79.6181181421671,77.3665041466964,77.637046913594,674329.615579868,0.0,1.0
2013-01-16,90.15,91.1,90.01,91.06,346800,78.6755820510398,79.5046647237907,78.5534014466344,79.4697559796748,397378.947634831,0.0,1.0
2013-01-17,91.14,91.3,90.03,90.69,364500,79.5395734679065,79.6792084443698,78.5708558186924,79.1468500966034,417660.399114463,0.0,1.0
2013-01-18,91.39,91.63,90.75,91.37,398800,79.7577531186304,79.9672055833253,79.1992132127772,79.7402987465725,456962.872885728,0.0,1.0
2013-01-22,91.53,91.56,90.42,91.4,517100,79.8799337230358,79.9061152811226,78.9112160738216,79.7664803046593,592516.30283152,0.0,1.0
2013-01-23,92.55,92.73,91.49,91.81,524100,80.7701066979893,80.9271960465105,79.8450249789199,80.1242949318465,600537.215846064,0.0,1.0
2013-01-24,93.45,93.74,92.44,92.44,369700,81.5555534405954,81.8086418354351,80.6741076516708,80.6741076516708,423618.791639553,0.0,1.0
2013-01-25,93.5,94.17,93.15,93.85,390800,81.5991893707401,82.1839108346802,81.2937378597267,81.9046408817536,447796.115154821,0.0,1.0
2013-01-28,93.68,94.17,93.41,93.51,305300,81.7562787192613,82.1839108346802,81.5206446964795,81.6079165567691,349826.39190575,0.0,1.0
2013-01-29,93.86,94.08,93.16,93.71,365800,81.9133680677826,82.1053661604196,81.3024650457556,81.7824602773482,419149.997245736,0.0,1.0
2013-01-30,93.44,94.07,93.34,93.78,394900,81.5468262545664,82.0966389743906,81.4595543942768,81.8435505795509,452494.078491911,0.0,1.0
2013-01-31,92.52,94.13,92.46,92.99,466100,80.7439251399024,82.1490020905644,80.6915620237287,81.1541028832634,534078.222296986,0.0,1.0
2013-02-01,93.59,93.67,92.53,93.22,412700,81.6777340450007,81.7475515332324,80.7526523259314,81.3548281619294,472890.11444318,0.0,1.0
2013-02-04,93.51,93.86,92.82,93.56,530000,81.6079165567691,81.9133680677826,81.0057407207711,81.6515524869139,607297.699672608,0.0,1.0
2013-02-05,93.49,94.11,92.91,93.47,354900,81.5904621847112,82.1315477185065,81.0842853950317,81.5730078126533,406660.289837374,0.0,1.0
2013-02-06,93.64,93.88,92.76,93.13,312300,81.7213699751455,81.9308224398405,80.9533776045974,81.2762834876687,357847.304920293,0.0,1.0
2013-02-07,93.84,93.86,92.52,93.47,366900,81.8959136957246,81.9133680677826,80.7439251399024,81.5730078126533,420410.426433736,0.0,1.0
2013-02-08,93.6,94.11,93.37,93.79,290100,81.6864612310297,82.1315477185065,81.4857359523637,81.8522777655799,332409.552217026,0.0,1.0
2013-02-11,93.16,93.43,92.6,93.43,216200,81.3024650457556,81.5380990685374,80.8137426281341,81.5380990685374,247731.62767777,0.0,1.0
2013-02-12,93.06,93.59,92.73,93.25,175500,81.2151931854661,81.6777340450007,80.9271960465105,81.3810097200162,201095.747721779,0.0,1.0
2013-02-13,93.92,93.92,92.0,93.0,440600,81.9657311839563,81.9657311839563,80.2901114663967,81.1628300692923,504859.182029719,0.0,1.0
2013-02-14,93.1,93.65,92.8,93.08,202100,81.2501019295819,81.7300971611745,80.9882863487132,81.232647557524,231575.217177045,0.0,1.0
2013-02-15,94.3,94.5,93.22,93.38,369900,82.2973642530566,82.4719079736358,81.3548281619294,81.4944631383927,423847.960582826,0.0,1.0
2013-02-19,97.29,97.4,93.81,94.46,780600,84.9067928757145,85.002791922033,81.8697321376378,82.4369992295199,894446.385593279,0.0,1.0
2013-02-20,96.97,97.59,96.5,97.21,316000,84.6275229227879,85.1686084565832,84.217345179427,84.8369753874829,362086.930370838,0.0,1.0
2013-02-21,96.25,97.19,95.85,96.69,390400,83.9991655287031,84.819521015425,83.6500780875448,84.3831617139771,447337.777268276,0.0,1.0
2013-02-22,97.85,97.9,96.28,96.28,267900,85.3955152933361,85.4391512234808,84.0253470867899,84.0253470867899,306971.799513758,0.0,1.0
2013-02-25,97.53,99.08,97.43,98.23,353800,85.1162453404095,86.4689591748977,85.0289734801199,85.7271483624364,405399.860649375,0.0,1.0
2013-02-26,96.95,97.93,96.47,97.49,202600,84.8806113176277,85.738610276795,84.4603669294641,85.3533862543117,231408.20612729,0.31,1.0
2013-02-27,98.0,98.8,96.95,97.14,215800,85.7998959167355,86.5003032303415,84.8806113176277,85.0469580546091,246485.147493925,0.0,1.0
2013-02-28,97.29,98.74,97.22,98.13,187900,85.1782844259102,86.4477726818211,85.1169987859697,85.9137121051965,214617.975968992,0.0,1.0
2013-03-01,97.26,97.85,96.3,97.17,386400,85.15201915165,85.6685695454344,84.3115303753228,85.0732233288693,441343.192732404,0.0,1.0
2013-03-04,97.87,97.87,95.7,96.95,489100,85.6860797282746,85.6860797282746,83.7862248901183,84.8806113176277,558646.365334934,0.0,1.0
2013-03-05,99.09,99.46,98.16,98.3,316100,86.7542008815237,87.0781392640665,85.9399773794567,86.0625486593378,361047.058029795,0.0,1.0
2013-03-06,99.2,99.78,98.85,99.22,215400,86.8505068871445,87.3583021895089,86.5440786874419,86.8680170699847,246028.270482815,0.0,1.0
2013-03-07,99.75,99.77,99.02,99.23,186200,87.3320369152487,87.3495470980888,86.6929152415832,86.8767721614048,212676.248671774,0.0,1.0
2013-03-08,99.37,100.54,98.98,100.15,188700,86.9993434412858,88.0236891374346,86.6578948759029,87.6822405720517,215531.729991213,0.0,1.0
2013-03-11,99.99,100.06,98.95,99.45,135600,87.5421591093305,87.603444749271,86.6316296016427,87.0693841726464,154881.30676634,0.0,1.0
2013-03-12,100.6,101.04,99.69,100.01,288900,88.0762196859551,88.4614437084384,87.2795063667282,87.5596692921706,329979.421274305,0.0,1.0
2013-03-13,99.37,101.05,99.03,100.6,378900,86.9993434412858,88.4701987998584,86.7016703330033,88.0762196859551,432776.748774089,0.0,1.0
2013-03-14,100.48,100.48,99.62,99.62,237700,87.9711585889142,87.9711585889142,87.2182207267877,87.2182207267877,271499.163852206,0.0,1.0
2013-03-15,99.29,100.58,99.1,100.45,499800,86.9293027099252,88.0587095031149,86.7629559729438,87.9448933146539,570867.825382131,0.0,1.0
2013-03-18,98.03,99.89,97.96,99.11,608400,85.8261611909958,87.4546081951297,85.7648755510552,86.7717110643639,694909.933898536,0.0,1.0
2013-03-19,92.82,96.47,91.88,94.99,1164200,81.2647585611367,84.4603669294641,80.4417799676496,83.1646133992929,1329740.54083609,0.0,1.0
2013-03-20,92.52,92.96,90.4,92.75,1078300,81.0021058185344,81.3873298410177,79.1460264374785,81.2034729211961,1231626.20270018,0.0,1.0
2013-03-21,89.91,92.41,89.82,92.03,722900,78.7170269578948,80.9057998129136,78.6382311351141,80.5731063389507,825690.978328817,0.0,1.0
2013-03-22,90.81,91.82,90.02,90.19,864000,79.5049851857016,80.3892494191292,78.8133329635156,78.9621695176569,986854.343997921,0.0,1.0
2013-03-25,90.84,91.86,90.47,90.86,508200,79.5312504599618,80.4242697848095,79.207312077419,79.548760642802,580462.242615444,0.0,1.0
2013-03-26,91.76,91.87,90.7,90.85,313400,80.3367188706087,80.4330248762295,79.4086791800808,79.5400055513819,357963.138204802,0.0,1.0
2013-03-27,92.93,93.14,91.29,91.29,513100,81.3610645667575,81.5449214865791,79.9252295738652,79.9252295738652,586058.986001543,0.0,1.0
2013-03-28,92.6,93.36,92.21,92.71,765900,81.072146549895,81.7375334978207,80.7306979845121,81.1684525555158,874805.257023158,0.0,1.0
2013-04-01,91.69,93.33,90.93,92.99,401700,80.2754332306682,81.7112682235605,79.6100462827425,81.4135951152779,458818.738407367,0.0,1.0
2013-04-02,91.75,92.3,91.26,91.65,269000,80.3279637791886,80.8094938072928,79.898964299605,80.2404128649879,307249.789971575,0.0,1.0
2013-04-03,90.0,91.93,89.75,91.93,534200,78.7958227806755,80.48555542475,78.5769454951736,80.48555542475,610159.248337604,0.0,1.0
2013-04-04,90.07,90.55,89.72,90.18,433600,78.857108420616,79.2773528087796,78.5506802209134,78.9534144262368,495254.680043401,0.0,1.0
2013-04-05,90.08,90.41,88.67,89.18,614600,78.8658635120361,79.1547815288986,77.6313956218055,78.0779052842293,701991.527570744,0.0,1.0
2013-04-08,90.56,90.64,89.77,90.26,467800,79.2861079001997,79.3561486315603,78.5944556780138,79.0234551575975,534317.664493319,0.0,1.0
2013-04-09,91.36,91.83,90.98,91.06,396000,79.9865152138057,80.3980045105492,79.6538217398429,79.7238624712035,452308.240999047,0.0,1.0
2013-04-10,93.23,93.26,91.28,91.28,388300,81.6237173093597,81.64998258362,79.9164744824451,79.9164744824451,443513.358535177,0.0,1.0
2013-04-11,92.65,93.37,92.47,92.83,359400,81.1159220069954,81.7462885892408,80.958330361434,81.2735136525567,410503.994482469,0.0,1.0
2013-04-12,92.23,92.42,91.31,92.2,247100,80.7482081673522,80.9145549043337,79.9427397567053,80.721942893092,282235.773613295,0.0,1.0
2013-04-15,90.34,92.28,90.29,91.65,434200,79.093495888958,80.7919836244526,79.0497204318577,80.2404128649879,495939.995560067,0.0,1.0
2013-04-16,91.55,91.6,90.16,91.44,265000,80.1528619507871,80.1966374078875,78.9359042433967,80.0565559451663,302681.019860474,0.0,1.0
2013-04-17,90.34,91.34,89.98,91.07,351800,79.093495888958,79.9690050309656,78.7783125978354,79.7326175626235,401823.331271376,0.0,1.0
2013-04-18,89.41,91.03,88.93,90.77,528900,78.2792723868911,79.6975971969432,77.8590279987275,79.4699648200213,604105.627940394,0.0,1.0
2013-04-19,90.19,90.82,89.22,89.73,357300,78.9621695176569,79.5137402771216,78.1129256499096,78.5594353123335,408105.390174141,0.0,1.0
2013-04-22,90.87,91.28,89.39,90.51,310300,79.557515734222,79.9164744824451,78.2617622040509,79.2423324430993,354422.341368698,0.0,1.0
2013-04-23,90.77,92.12,90.71,91.46,249900,79.4699648200213,80.6519021617314,79.4174342715008,80.0740661280065,285433.912691065,0.0,1.0
2013-04-24,90.87,91.1,90.65,90.89,253600,79.557515734222,79.7588828368837,79.3649037229804,79.5750259170622,289660.025043834,0.0,1.0
2013-04-25,91.47,92.54,91.06,91.74,296900,80.0828212194265,81.0196160013746,79.7238624712035,80.3192086877686,339116.961496508,0.0,1.0
2013-04-26,92.16,92.88,91.57,91.57,335100,80.6869225274117,81.3172891096571,80.1703721336273,80.1703721336273,382748.716057527,0.0,1.0
2013-04-29,92.71,93.05,91.86,92.15,212400,81.1684525555158,81.4661256637984,80.4242697848095,80.6781674359916,242601.692899489,0.0,1.0
2013-04-30,94.07,94.67,92.16,92.46,520200,82.359144988646,82.8844504738505,80.6869225274117,80.949575270014,594168.552948749,0.0,1.0
2013-05-01,93.42,94.36,93.21,93.92,338500,81.7900640463412,82.6130426398282,81.6062071265196,82.2278186173449,386632.170651963,0.0,1.0
2013-05-02,94.05,94.14,93.22,93.55,376800,82.3416348058059,82.4204306285866,81.6149622179397,81.9038802348021,430378.14446576,0.0,1.0
2013-05-03,94.23,94.99,94.07,94.72,382900,82.4992264513672,83.1646133992929,82.359144988646,82.9282259309509,437345.51888519,0.0,1.0
2013-05-06,93.59,94.21,93.26,94.14,327600,81.9389006004824,82.4817162685271,81.64998258362,82.4204306285866,374182.272099212,0.0,1.0
2013-05-07,94.01,94.14,93.33,93.79,209200,82.3066144401256,82.4204306285866,81.7112682235605,82.1140024288839,238946.676810608,0.0,1.0
2013-05-08,94.7,94.96,93.76,94.08,330700,82.9107157481108,83.1383481250327,82.0877371546237,82.3679000800661,377723.068935315,0.0,1.0
2013-05-09,94.34,94.88,94.04,94.74,277900,82.5955324569881,83.0683073936721,82.3328797143858,82.9457361137911,317415.303468776,0.0,1.0
2013-05-10,94.73,94.77,94.01,94.01,185500,82.936981022371,82.9720013880513,82.3066144401256,82.3066144401256,211876.713902332,0.0,1.0
2013-05-13,95.87,97.23,94.4,94.4,316600,83.9350614442596,85.1257538773898,82.6480630055085,82.6480630055085,361618.154293683,0.0,1.0
2013-05-14,97.68,98.42,95.85,96.4,383100,85.5197329912931,86.1676097563787,83.9175512614194,84.3990812895235,437573.957390745,0.0,1.0
2013-05-15,97.92,98.35,97.39,97.59,224500,85.7298551853749,86.1063241164382,85.265835340111,85.4409371685125,256422.222485571,0.0,1.0
2013-05-16,97.35,98.19,97.23,97.85,331700,85.2308149744307,85.966242653717,85.1257538773898,85.6685695454344,378865.261463091,0.0,1.0
2013-05-17,97.63,97.98,97.34,97.8,381500,85.4759575341928,85.7823857338954,85.2220598830106,85.624794088334,435746.449346304,0.0,1.0
2013-05-20,97.69,97.97,97.25,97.67,313100,85.5284880827132,85.7736306424753,85.1432640602299,85.5109778998731,357620.480446469,0.0,1.0
2013-05-21,99.03,100.23,97.58,97.58,393200,86.7016703330033,87.7522813034123,85.4321820770924,85.4321820770924,449110.101921276,0.0,1.0
2013-05-22,97.07,99.34,96.78,98.91,334800,84.9856724146686,86.9730781670256,84.7317747634864,86.5966092359624,382406.058299194,0.0,1.0
2013-05-23,100.56,102.39,97.32,97.37,830400,88.0411993202748,89.6433810501485,85.2045497001704,85.2483251572708,948476.675064669,0.0,1.0
2013-05-24,100.32,100.83,99.04,99.91,207400,87.831077126193,88.2775867886168,86.7104254244233,87.4721183779699,236890.730260612,0.0,1.0
2013-05-28,99.41,101.67,98.76,101.13,412600,87.0343638069661,89.0130144679031,86.4652828646612,88.540239531219,471268.636960119,0.0,1.0
2013-05-29,98.1,98.77,96.54,98.77,319100,86.1938750306389,86.7825589885444,84.8232079047694,86.7825589885444,363177.893891795,0.35,1.0
2013-05-30,99.1,99.47,97.92,98.3,269000,87.0725078036322,87.3976019296397,86.0357211315001,86.3696015852376,306157.484979294,0.0,1.0
2013-05-31,98.19,99.28,97.95,98.92,336500,86.2729519802083,87.230661702771,86.0620801146899,86.9143539044934,382981.389202723,0.0,1.0
2013-06-03,98.47,98.82,97.84,98.17,207200,86.5189691566464,86.8264906271941,85.9654305096607,86.2553793247485,235820.932668066,0.0,1.0
2013-06-04,99.13,99.82,98.55,98.55,264700,87.098866786822,87.7051234001873,86.5892597784859,86.5892597784859,301263.517747283,0.0,1.0
2013-06-05,98.93,99.2,98.35,99.07,228400,86.9231402322233,87.1603710809315,86.4135332238872,87.0461488204424,259949.329253795,0.0,1.0
2013-06-06,100.04,100.11,98.64,98.78,229700,87.8984226102459,87.9599269043554,86.6683367280553,86.7913453162743,261428.900742542,0.0,1.0
2013-06-07,100.76,100.81,99.82,100.26,140100,88.531038206801,88.5749698454507,87.7051234001873,88.0917218203044,159452.281210406,0.0,1.0
2013-06-10,101.04,101.48,100.73,101.0,196800,88.7770553832391,89.1636538033562,88.5046792236112,88.7419100723194,223984.360758086,0.0,1.0
2013-06-11,100.99,101.69,99.97,100.5,442900,88.7331237445894,89.3481666856847,87.8369183161363,88.3025936858228,504078.624897136,0.0,1.0
2013-06-12,100.19,101.78,99.87,101.78,325600,88.0302175261948,89.4272436352541,87.749055038837,89.4272436352541,370575.751335532,0.0,1.0
2013-06-13,101.98,102.12,99.54,100.17,367400,89.6029701898528,89.7259787780718,87.4591062237492,88.012644870735,418149.665358337,0.0,1.0
2013-06-14,100.88,102.06,99.95,101.98,467400,88.6364741395602,89.6732608116922,87.8193456606765,89.6029701898528,531962.856800454,0.0,1.0
2013-06-17,103.76,104.85,101.24,101.24,1022500,91.1669365257808,92.1246462483434,88.9527819378378,88.9527819378378,1163739.88249564,0.0,1.0
2013-06-18,99.12,101.93,96.87,97.0,1890000,87.0900804590921,89.5590385512031,85.1131567198572,85.2273789803463,2151069.31825601,0.0,1.0
2013-06-19,99.54,100.53,97.83,99.15,1027600,87.4591062237492,88.3289526690126,85.9566441819307,87.1164394422819,1169544.35525919,0.0,1.0
2013-06-20,98.24,98.69,97.39,97.87,808200,86.316883618858,86.7122683667049,85.5700457618137,85.9917894928505,919838.213235188,0.0,1.0
2013-06-21,99.51,100.25,98.35,98.65,620300,87.4327472405594,88.0829354925744,86.4135332238872,86.6771230557852,705983.226515451,0.0,1.0
2013-06-24,98.57,99.19,98.4,99.02,787700,86.6068324339458,87.1515847532016,86.4574648625369,87.0022171817927,896506.508989554,0.0,1.0
2013-06-25,98.97,99.91,98.62,99.72,641700,86.9582855431431,87.7842003497567,86.6507640725954,87.617260122888,730339.249484063,0.0,1.0
2013-06-26,100.53,101.06,99.51,99.96,537900,88.3289526690126,88.794628038699,87.4327472405594,87.8281319884064,612201.156767146,0.0,1.0
2013-06-27,102.22,102.57,100.92,101.2,443000,89.8138420553712,90.1213635259188,88.6716194504799,88.917636626918,504192.438088577,0.0,1.0
2013-06-28,101.94,102.47,100.83,102.0,543800,89.567824878933,90.0335002486195,88.5925425009105,89.6205428453126,618916.135062232,0.0,1.0
2013-07-01,103.19,104.99,102.47,102.47,561700,90.6661158451746,92.2476548365625,90.0335002486195,90.0335002486195,639288.69633037,0.0,1.0
2013-07-02,102.48,103.74,101.89,102.7,277300,90.0422865763494,91.1493638703209,89.5238932402834,90.2355857864079,315603.97986899,0.0,1.0
2013-07-03,102.99,103.18,101.89,101.9,137700,90.490389290576,90.6573295174447,89.5238932402834,89.5326795680133,156720.764615795,0.0,1.0
2013-07-05,103.62,103.72,102.19,103.0,166000,91.0439279375617,91.1317912148611,89.7874830721814,90.4991756183059,188929.897793914,0.0,1.0
2013-07-08,105.1,106.21,104.09,104.09,449200,92.3443044415917,93.3195868196143,91.4568853408686,91.4568853408686,511248.855957989,0.0,1.0
2013-07-09,106.97,107.0,105.25,105.25,442200,93.9873477270891,94.013706710279,92.4760993575407,92.4760993575407,503281.932557041,0.0,1.0
2013-07-10,107.06,107.71,106.34,107.0,499200,94.0664246766585,94.6375359791042,93.4338090801034,94.013706710279,568155.451679047,0.0,1.0
2013-07-11,107.76,108.25,106.97,107.75,488100,94.6814676177538,95.1119976765205,93.9873477270891,94.6726812900239,555522.187428972,0.0,1.0
2013-07-12,107.46,108.31,106.72,107.49,369900,94.4178777858559,95.1647156429001,93.7676895338408,94.4442367690456,420994.99514439,0.0,1.0
2013-07-15,107.57,108.43,106.63,107.74,523100,94.5145273908851,95.2701515756593,93.6886125842714,94.663894962294,595356.804433713,0.0,1.0
2013-07-16,105.94,107.87,105.91,107.49,436000,93.0823559709061,94.7781172227831,93.0559969877163,94.4442367690456,496225.514687629,0.0,1.0
2013-07-17,106.06,106.8,105.64,105.95,348000,93.1877919036653,93.8379801556803,92.8187661390081,93.091142298636,396069.906218566,0.0,1.0
2013-07-18,107.52,108.0,106.54,106.54,476700,94.4705957522354,94.8923394832722,93.6095356347021,93.6095356347021,542547.483604571,0.0,1.0
2013-07-19,109.39,109.75,107.13,107.13,402100,96.1136390377328,96.4299468360104,94.1279289707681,94.1279289707681,457642.842788752,0.0,1.0
2013-07-22,109.5,109.76,108.8,109.29,252700,96.2102886427621,96.4387331637404,95.5952457016668,96.0257757604335,287605.934774229,0.0,1.0
2013-07-23,109.98,110.3,109.47,109.47,434800,96.6320323737989,96.9131948611567,96.1839296595723,96.1839296595723,494859.756390324,0.0,1.0
2013-07-24,109.6,110.75,109.5,110.37,179900,96.2981519200614,97.3085796090037,96.2102886427621,96.9746991552662,204749.931404368,0.0,1.0
2013-07-25,109.8,110.11,108.93,109.53,251400,96.4738784746601,96.746254634288,95.709467962156,96.2366476259519,286126.363285482,0.0,1.0
2013-07-26,108.96,109.82,108.65,109.04,223500,95.7358269453457,96.4914511301199,95.4634507857178,95.8061175671852,254372.482873131,0.0,1.0
2013-07-29,107.79,109.36,107.59,108.42,328300,94.7078266009436,96.087280054543,94.532100046345,95.2613652479294,373648.70750447,0.0,1.0
2013-07-30,108.0,110.1,107.82,108.41,543200,94.8923394832722,96.7374683065581,94.7341855841334,95.2525789201994,618233.255913579,0.0,1.0
2013-07-31,109.18,110.24,107.79,107.79,435900,95.9291261554043,96.8604768947771,94.7078266009436,94.7078266009436,496111.701496187,0.0,1.0
2013-08-01,111.6,112.4,109.1,109.93,422200,98.0554174660479,98.7583236844426,95.8588355335648,96.5881007351492,480519.294268617,0.0,1.0
2013-08-02,111.53,111.61,110.5,111.31,152600,97.9939131719384,98.0642037937779,97.0889214157554,97.8006139618799,173678.93014067,0.0,1.0
2013-08-05,110.97,111.29,109.92,111.18,234500,97.5018788190622,97.78304130642,96.5793144074193,97.6863917013908,266891.933931764,0.0,1.0
2013-08-06,110.28,111.49,109.63,110.63,200500,96.8956222056969,97.9587678610187,96.3245109032512,97.2031436762445,228195.448841444,0.0,1.0
2013-08-07,109.93,110.41,109.14,109.89,262400,96.5881007351492,97.009844466186,95.8939808444845,96.5529554242295,298645.814344115,0.0,1.0
2013-08-08,110.19,110.49,109.01,110.28,242900,96.8165452561275,97.0801350880254,95.7797585839954,96.8956222056969,276452.242012902,0.0,1.0
2013-08-09,110.55,111.0,109.68,109.68,174400,97.132853054405,97.528237802252,96.3684425419009,96.3684425419009,198490.205875052,0.0,1.0
2013-08-12,110.55,111.14,109.45,109.82,156800,97.132853054405,97.651246390471,96.1663570041124,96.4914511301199,178459.084181239,0.0,1.0
2013-08-13,111.39,111.46,110.15,110.99,332600,97.8709045837194,97.9324088778289,96.7813999452077,97.5194514745221,378542.67473648,0.0,1.0
2013-08-14,109.19,110.98,109.0,110.59,229300,95.9379124831342,97.5106651467921,95.7709722562655,97.1679983653248,260973.647976774,0.0,1.0
2013-08-15,105.88,108.31,105.8,107.89,289200,93.0296380045265,95.1647156429001,92.959347382687,94.795689878243,329147.749650602,0.0,1.0
2013-08-16,106.35,106.82,105.55,105.57,202300,93.4425954078333,93.8555528111402,92.7396891894387,92.7572618448986,230244.086287402,0.0,1.0
2013-08-19,106.33,107.41,105.78,106.46,160300,93.4250227523735,94.3739461472062,92.9417747272272,93.5392450128626,182442.545881713,0.0,1.0
2013-08-20,106.77,107.37,105.68,106.05,100800,93.8116211724905,94.3388008362865,92.8539114499278,93.1790055759353,114723.696973654,0.0,1.0
2013-08-21,105.56,106.68,105.31,106.11,117300,92.7484755171687,93.7325442229211,92.5288173239203,93.231723542315,133502.873561603,0.0,1.0
2013-08-22,106.0,107.3,105.27,105.88,162100,93.1350739372857,94.2772965421769,92.4936720130006,93.0296380045265,184491.183327671,0.0,1.0
2013-08-23,106.16,106.78,105.14,106.03,220300,93.2756551809646,93.8204075002204,92.3794497525115,93.1614329204755,250730.460746983,0.0,1.0
2013-08-26,106.23,107.39,105.31,106.02,228300,93.3371594750741,94.3563734917463,92.5288173239203,93.1526465927456,259835.516062353,0.0,1.0
2013-08-27,104.65,107.83,104.27,107.83,211700,91.9489196937448,94.7429719118633,91.6150392400073,94.7429719118633,240942.526282961,0.0,1.0
2013-08-28,103.97,105.54,102.58,103.98,221500,91.658970878657,93.0430680632246,90.4335599955048,91.6677867842912,251250.420763369,0.35,1.0
2013-08-29,103.0,104.42,102.9,103.55,250300,90.8038280321407,92.0556866321955,90.7156689757988,91.2887028420211,283918.647029668,0.0,1.0
2013-08-30,102.35,103.28,101.94,102.85,269800,90.2307941659185,91.050673389898,89.8693420349168,90.6715894476279,306037.75856414,0.0,1.0
2013-09-03,101.94,104.25,101.07,101.54,559400,89.8693420349168,91.9058162364143,89.1023582447424,89.5167058095492,634534.92268636,0.0,1.0
2013-09-04,103.55,103.96,102.0,102.2,391300,91.2887028420211,91.6501549730228,89.9222374687219,90.0985555814057,443856.838125086,0.0,1.0
2013-09-05,105.96,106.55,103.3,103.3,331600,93.4133360998605,93.9334745322776,91.0683052011664,91.0683052011664,376138.327427238,0.0,1.0
2013-09-06,105.53,107.12,104.84,105.89,220900,93.0342521575904,94.4359811534264,92.4259546688314,93.3516247604212,250569.832716155,0.0,1.0
2013-09-09,109.99,111.28,105.55,105.55,578400,96.9661460704384,98.1033978972487,93.0518839688588,93.0518839688588,656086.877514821,0.0,1.0
2013-09-10,112.33,112.49,109.9,110.98,441200,99.0290679888385,99.1701224789855,96.8868029197307,97.8389207282231,500459.077385095,0.0,1.0
2013-09-11,111.7,112.51,111.24,112.03,257700,98.4736659338847,99.1877542902539,98.068134274712,98.7645908198129,292312.566278647,0.0,1.0
2013-09-12,111.73,112.36,111.25,111.97,284400,98.5001136507872,99.0555157057411,98.0769501803462,98.7116953860077,322598.734379694,0.0,1.0
2013-09-13,111.5,112.22,111.08,112.22,339300,98.2973478212009,98.9320930268624,97.927079784565,98.9320930268624,384872.540699825,0.0,1.0
2013-09-16,112.25,113.05,111.63,112.5,668500,98.958540743765,99.6638131945001,98.4119545944453,99.1789383846197,758288.515938205,0.0,1.0
2013-09-17,110.31,111.7,107.8,109.78,1148600,97.2482550507325,98.4736659338847,95.0354627365512,96.7810120521205,1302872.38505104,0.0,1.0
2013-09-18,111.02,111.38,108.32,110.75,572700,97.8741843507598,98.1915569535906,95.493889829529,97.6361548986368,649621.291066283,0.0,1.0
2013-09-19,110.73,111.61,109.48,110.79,238400,97.6185230873684,98.394322783177,96.5165348830948,97.6714185211735,270420.317426579,0.0,1.0
2013-09-20,109.96,110.58,107.56,109.78,563600,96.9396983535359,97.4862845028556,94.8238810013306,96.7810120521205,639299.039016862,0.0,1.0
2013-09-23,109.14,109.87,107.66,109.87,472600,96.2167940915324,96.8603552028282,94.9120400576725,96.8603552028282,536076.518522657,0.0,1.0
2013-09-24,109.03,110.17,108.67,109.03,252200,96.1198191295563,97.1248323718538,95.8024465267256,96.1198191295563,286073.842512514,0.0,1.0
2013-09-25,109.17,110.1,108.27,109.05,163800,96.243241808435,97.0631210324145,95.449810301358,96.1374509408247,185800.536889571,0.0,1.0
2013-09-26,110.55,110.61,108.97,109.55,176800,97.459836785953,97.5127322197581,96.0669236957512,96.5782462225341,200546.611245886,0.0,1.0
2013-09-27,109.68,110.93,109.49,109.72,186500,96.6928529957786,97.7948412000521,96.525350788729,96.7281166183154,211549.451342521,0.0,1.0
2013-09-30,109.1,109.99,107.99,108.54,229600,96.1815304689957,96.9661460704384,95.2029649436007,95.6878397534811,260438.359400766,0.0,1.0
2013-10-01,110.94,111.63,108.84,109.54,441300,97.8036571056863,98.4119545944453,95.9523169225068,96.5694303169,500572.508726298,0.0,1.0
2013-10-02,111.22,111.39,109.43,109.93,281800,98.0505024634436,98.2003728592248,96.4724553549239,96.9132506366333,319649.519508431,0.0,1.0
2013-10-03,111.55,112.62,109.44,112.62,373600,98.3414273493718,99.28472925223,96.4812712605581,99.28472925223,423779.490732257,0.0,1.0
2013-10-04,113.14,113.3,111.17,111.37,352200,99.7431563452078,99.8842108353548,98.0064229352727,98.1827410479564,399505.183714938,0.0,1.0
2013-10-07,111.37,112.71,110.66,111.55,611900,98.1827410479564,99.3640724029377,97.5568117479291,98.3414273493718,694086.376817634,0.0,1.0
2013-10-08,108.67,110.8,108.31,109.47,284000,95.8024465267256,97.6802344268077,95.4850739238948,96.5077189774606,322145.009014884,0.0,1.0
2013-10-09,107.91,108.98,107.21,108.56,290300,95.1324376985272,96.0757396013854,94.5153243041341,95.7054715647495,329291.183510637,0.0,1.0
2013-10-10,109.21,109.99,108.22,109.01,413800,96.2785054309717,96.9661460704384,95.4057307731871,96.102187318288,469378.889895631,0.0,1.0
2013-10-11,109.71,110.08,109.0,109.31,482800,96.7193007126812,97.0454892211461,96.0933714126538,96.3666644873136,547646.515325303,0.0,1.0
2013-10-14,108.93,110.03,108.37,108.8,406700,96.0316600732145,97.0014096929752,95.5379693576999,95.91705329997,461325.264670259,0.0,1.0
2013-10-15,107.76,108.24,107.18,108.24,605600,95.0001991140144,95.4233625844555,94.4888765872315,95.4233625844555,686940.202321881,0.0,1.0
2013-10-16,109.05,109.46,108.02,108.55,419000,96.1374509408247,96.4989030718264,95.2294126605033,95.6966556591153,475277.319638157,0.0,1.0
2013-10-17,109.06,109.43,107.98,108.49,231100,96.1462668464589,96.4724553549239,95.1941490379666,95.6437602253102,262139.829518802,0.0,1.0
2013-10-18,109.64,109.99,109.17,109.38,270700,96.6575893732418,96.9661460704384,96.243241808435,96.4283758267529,307058.640634962,0.0,1.0
2013-10-21,109.19,109.89,108.85,109.86,229700,96.2608736197034,96.8779870140965,95.9611328281409,96.851539297194,260551.790741968,0.0,1.0
2013-10-22,109.04,109.99,108.75,109.67,260200,96.1286350351905,96.9661460704384,95.8729737717991,96.6840370901444,295148.349808708,0.0,1.0
2013-10-23,108.35,108.95,107.64,108.05,289900,95.5203375464315,96.0492918844828,94.8944082464042,95.2558603774059,328837.458145828,0.0,1.0
2013-10-24,109.14,109.53,108.67,108.83,323300,96.2167940915324,96.5606144112658,95.8024465267256,95.9435010168726,366723.526107437,0.0,1.0
2013-10-25,109.04,109.59,108.87,109.57,346100,96.1286350351905,96.6135098450709,95.9787646394093,96.5958780338025,392585.87190159,0.0,1.0
2013-10-28,108.56,109.05,108.09,108.79,308300,95.7054715647495,96.1374509408247,95.2911239999426,95.9082373943358,349708.824927074,0.0,1.0
2013-10-29,109.05,109.5,108.42,108.95,465300,96.1374509408247,96.5341666943632,95.5820488858709,96.0492918844828,527796.03061488,0.0,1.0
2013-10-30,107.97,109.73,107.86,108.93,437400,95.1853331323324,96.7369325239495,95.0883581703563,96.0316600732145,496148.686419403,0.0,1.0
2013-10-31,108.94,110.4,107.71,108.15,453900,96.0404759788486,97.3275982014402,94.9561195858435,95.3440194337478,514864.857717803,0.0,1.0
2013-11-01,108.64,110.16,107.96,109.62,142000,95.775998809823,97.1160164662196,95.1765172266982,96.6399575619735,161072.504507442,0.0,1.0
2013-11-04,109.3,110.22,108.57,108.69,165500,96.3578485816794,97.1689119000248,95.7142874703837,95.8200783379939,187728.869690012,0.0,1.0
2013-11-05,108.95,110.13,108.1,108.55,235000,96.0492918844828,97.0895687493171,95.2999399055768,95.6966556591153,266563.651825697,0.0,1.0
2013-11-06,109.82,110.19,108.44,109.07,227200,96.8162756746572,97.1424641831222,95.5996806971392,96.1550827520931,257716.007211908,0.0,1.0
2013-11-07,108.63,110.66,108.37,110.23,216200,95.7671829041888,97.5568117479291,95.5379693576999,97.177727805659,245238.559679641,0.0,1.0
2013-11-08,110.18,110.63,108.76,108.76,145400,97.133648277488,97.5303640310265,95.8817896774333,95.8817896774333,164929.170108325,0.0,1.0
2013-11-11,110.89,111.33,109.27,110.09,230900,97.7595775775154,98.1474774254197,96.3314008647769,97.0543051267803,261912.966836397,0.0,1.0
2013-11-12,110.46,111.15,109.98,110.52,121600,97.3804936352453,97.9887911240043,96.9573301648042,97.4333890690504,137932.510902148,0.0,1.0
2013-11-13,111.89,111.92,109.3,110.29,186600,98.6411681409342,98.6676158578368,96.3578485816794,97.2306232394641,211662.882683723,0.0,1.0
2013-11-14,113.41,114.52,110.91,111.73,363500,99.9811857973309,100.959751322726,97.7772093887838,98.5001136507872,412322.925270812,0.0,1.0
2013-11-15,112.81,113.66,112.25,113.29,310300,99.4522314592796,100.201583438186,98.958540743765,99.8753949297206,351977.451751122,0.0,1.0
2013-11-18,112.75,113.43,112.25,113.02,116800,99.3993360254744,99.9988176085993,98.958540743765,99.6373654775975,132487.806524431,0.0,1.0
2013-11-19,112.79,113.38,111.9,112.45,197300,99.4345996480112,99.9547380804283,98.6499840465684,99.1348588564488,223800.036192383,0.0,1.0
2013-11-20,112.14,113.62,112.02,112.75,226300,98.861565781789,100.166319815649,98.7557749141787,99.3993360254744,256695.125141086,0.0,1.0
2013-11-21,114.39,114.52,112.53,112.56,176000,100.845144549481,100.959751322726,99.2053861015223,99.2318338184249,199639.160516267,0.0,1.0
2013-11-22,114.43,115.38,114.2,114.31,175300,100.880408172018,101.717919207266,100.677642342432,100.774617304408,198845.14112785,0.0,1.0
2013-11-25,114.83,115.39,114.16,114.79,237100,101.233044397386,101.7267351129,100.642378719895,101.197780774849,268945.709990947,0.0,1.0
2013-11-26,114.12,114.91,113.57,114.82,169800,100.915671794555,101.614264335018,100.429309899295,101.534677843067,192017.509821954,0.35,1.0
2013-11-27,114.2,114.71,113.25,114.55,165900,100.986415342956,101.437405464015,100.14633570569,101.295918367212,187607.213659966,0.0,1.0
2013-11-29,113.0,114.09,112.99,114.08,169900,99.9252621169357,100.889142963904,99.9164191733855,100.880300020354,192130.594338928,0.0,1.0
2013-12-02,113.46,114.45,112.14,113.13,185000,100.332037520244,101.207488931711,99.1647689716209,100.040220383088,209206.35640201,0.0,1.0
2013-12-03,113.36,114.26,112.59,113.2,125700,100.243608084742,101.039473004257,99.5627014313786,100.102120987939,142147.237836393,0.0,1.0
2013-12-04,113.49,113.85,112.4,113.0,113200,100.358566350894,100.6769123187,99.3946855039254,99.9252621169357,128011.673214636,0.0,1.0
2013-12-05,113.43,113.81,112.4,113.36,118400,100.305508689593,100.6415405445,99.3946855039254,100.243608084742,133892.068097287,0.0,1.0
2013-12-06,113.94,114.91,112.83,114.04,176400,100.756498810652,101.614264335018,99.7749320765827,100.844928246153,199481.087942241,0.0,1.0
2013-12-09,114.56,114.88,113.36,114.26,238100,101.304761310762,101.587735504368,100.243608084742,101.039473004257,269254.234915238,0.0,1.0
2013-12-10,114.49,114.84,113.44,114.19,196900,101.242860705911,101.552363730167,100.314351633143,100.977572399406,222663.413921924,0.0,1.0
2013-12-11,112.47,114.91,111.93,114.17,235100,99.4565861087766,101.614264335018,98.9790671570673,100.959886512306,265861.699406015,0.0,1.0
2013-12-12,114.11,115.15,111.48,112.2,304900,100.906828851005,101.826494980222,98.5811346973096,99.217826632922,344794.692253908,0.0,1.0
2013-12-13,116.44,117.75,114.17,115.19,463400,102.967234698195,104.125660303267,100.959886512306,101.861866754423,524033.651657792,0.0,1.0
2013-12-16,117.07,119.08,116.17,118.77,419600,103.524340141855,105.30177179544,102.72847522234,105.027640545385,474502.633223157,0.0,1.0
2013-12-17,109.62,115.9,108.7,112.0,1272300,96.9363471969778,102.489715746485,96.122796390362,99.0409677619185,1438774.30946096,0.0,1.0
2013-12-18,109.92,110.19,107.52,110.0,515200,97.2016355034829,97.4403949793375,95.0793290514418,97.2723790518843,582611.431450357,0.0,1.0
2013-12-19,109.37,109.99,108.72,109.69,411700,96.7152736082235,97.2635361083341,96.1404822774623,96.998247801829,465568.956382205,0.0,1.0
2013-12-20,109.45,110.0,108.95,109.1,495000,96.7860171566249,97.2723790518843,96.3438699791163,96.4765141323688,559768.359021596,0.0,1.0
2013-12-23,109.39,109.82,108.88,109.65,487700,96.7329594953238,97.1132060679812,96.2819693742651,96.9628760276283,551513.18928249,0.0,1.0
2013-12-24,109.31,109.62,108.94,109.02,331400,96.6622159469225,96.9363471969778,96.3350270355661,96.4057705839675,374762.089252034,0.0,1.0
2013-12-26,108.07,109.91,108.03,109.9,337900,95.5656909467012,97.1927925599327,95.5303191725005,97.1839496163826,382112.582855349,0.0,1.0
2013-12-27,108.79,109.05,108.27,108.52,389500,96.2023828823136,96.432299414618,95.7425498177046,95.9636234064589,440464.193613963,0.0,1.0
2013-12-30,108.88,109.27,108.54,108.7,290500,96.2819693742651,96.6268441727218,95.9813092935593,96.122796390362,328510.521809644,0.0,1.0
2013-12-31,108.58,109.68,108.49,109.2,242600,96.0166810677599,96.9894048582788,95.9370945758084,96.5649435678706,274343.03817907,0.0,1.0
2014-01-02,108.48,108.93,107.33,108.65,611000,95.9282516322582,96.326184092016,94.9113131239885,96.0785816726112,690946.398711507,0.0,1.0
2014-01-03,108.47,109.0,107.91,108.65,549400,95.9194086887081,96.3880846968671,95.4242038498985,96.0785816726112,621286.336255485,0.0,1.0
2014-01-06,106.36,109.57,106.35,109.0,479000,94.0535475996219,96.8921324792269,94.0447046560717,96.3880846968671,541674.836305747,0.0,1.0
2014-01-07,107.11,107.66,106.41,106.41,424400,94.7167683658848,95.2031302611442,94.0977623173728,94.0977623173728,479930.69003791,0.0,1.0
2014-01-08,106.98,107.95,106.66,107.4,496600,94.6018100997325,95.4595756240992,94.318835906127,94.9732137288397,561577.711293182,0.0,1.0
2014-01-09,106.26,107.45,105.87,107.07,546200,93.9651181641202,95.0174284465906,93.6202433656635,94.6813965916841,617667.631712315,0.0,1.0
2014-01-10,106.81,107.1,106.12,106.5,467000,94.4514800593796,94.7079254223346,93.8413169544178,94.1773488093243,528104.69426886,0.0,1.0
2014-01-13,106.58,107.89,106.24,106.94,377000,94.2480923577257,95.4065179627981,93.9474322770199,94.5664383255318,426328.628992206,0.0,1.0
2014-01-14,107.16,107.55,106.63,106.66,322300,94.7609830836356,95.1058578820923,94.2923070754765,94.318835906127,364471.398207395,0.0,1.0
2014-01-15,107.65,108.02,107.2,107.2,407700,95.194287317594,95.5214762289503,94.7963548578363,94.7963548578363,461045.575703243,0.0,1.0
2014-01-16,108.13,108.32,106.85,107.75,373100,95.6187486080022,95.7867645354555,94.4868518335803,95.2827167530957,421918.332830218,0.0,1.0
2014-01-17,106.89,108.23,106.62,107.99,314200,94.522223607781,95.707178043504,94.2834641319264,95.4949473982998,355311.552332496,0.0,1.0
2014-01-21,108.58,109.11,107.23,107.7,414200,96.0166810677599,96.485357075919,94.8228836884868,95.2385020353449,468396.069306556,0.0,1.0
2014-01-22,109.0,109.59,108.35,108.83,322700,96.3880846968671,96.9098183663273,95.813293366106,96.2377546565142,364923.736275292,0.0,1.0
2014-01-23,108.99,109.0,107.54,108.8,382200,96.379241753317,96.3880846968671,95.0970149385421,96.2112258258637,432209.023874857,0.0,1.0
2014-01-24,106.1,108.55,105.9,108.55,622100,93.8236310673175,95.9901522371094,93.646772196314,95.9901522371094,703498.780095626,0.0,1.0
2014-01-27,105.76,106.49,105.22,106.4,479700,93.5229709866116,94.1685058657741,93.0454520349024,94.0889193738226,542466.427924566,0.0,1.0
2014-01-28,104.84,106.18,104.42,105.93,470900,92.7094201799959,93.8943746157188,92.3380165508887,93.6733010269646,532514.990430848,0.0,1.0
2014-01-29,103.62,104.84,103.28,104.6,513600,91.630581066875,92.7094201799959,91.3299209861692,92.4971895347918,580802.079178772,0.0,1.0
2014-01-30,105.66,105.96,104.19,104.61,358400,93.4345415511099,93.6998298576151,92.1346288492347,92.5060324783419,405294.908835031,0.0,1.0
2014-01-31,105.77,107.01,104.01,104.74,395600,93.5318139301618,94.6283389303831,91.9754558653317,92.6209907444942,447362.349149381,0.0,1.0
2014-02-03,102.01,105.71,101.41,105.49,508700,90.2068671552974,93.4787562688608,89.6762905422871,93.284211510757,575260.937847043,0.0,1.0
2014-02-04,102.48,102.97,101.85,102.82,404700,90.6224855021555,91.0557897361139,90.0653800584947,90.9231455828613,457653.04019402,0.0,1.0
2014-02-05,101.99,102.36,101.48,102.19,241500,90.1891812681971,90.5163701795534,89.7381911471383,90.3660401392005,273099.108492355,0.0,1.0
2014-02-06,102.13,102.8,101.46,102.17,337900,90.3129824778995,90.9054596957609,89.720505260038,90.3483542521002,382112.582855348,0.0,1.0
2014-02-07,103.23,104.04,102.27,102.44,333800,91.2857062684183,92.0019846959822,90.4367836876019,90.5871137279548,377476.117659412,0.0,1.0
2014-02-10,102.16,103.73,101.85,102.92,613300,90.33951130855,91.7278534459269,90.0653800584947,91.011575018363,693547.342601909,0.0,1.0
2014-02-11,103.4,104.67,102.17,102.59,431200,91.4360363087712,92.559090139643,90.3483542521002,90.7197578812073,487620.437192147,0.0,1.0
2014-02-12,103.87,104.35,103.03,103.7,352500,91.8516546556293,92.2761159460375,91.1088473974149,91.7013246152764,398622.922333561,0.0,1.0
2014-02-13,103.6,104.48,103.49,103.53,347900,91.6128951797746,92.3910742121897,91.5156228007228,91.5509945749235,393421.034552755,0.0,1.0
2014-02-14,103.25,104.06,102.6,103.63,383300,91.3033921555187,92.0196705830825,90.7286008247575,91.6394240104251,433452.953561572,0.0,1.0
2014-02-18,102.96,104.03,102.6,103.58,282900,91.0469467925637,91.993141752432,90.7286008247575,91.5952092926743,319916.098519615,0.0,1.0
2014-02-19,103.32,104.05,102.37,102.79,359000,91.3652927603698,92.0108276395324,90.5252131231036,90.8966167522108,405973.415936875,0.0,1.0
2014-02-20,105.58,105.69,103.02,103.51,348300,93.3637980027086,93.4610703817604,91.1000044538647,91.5333086878231,393873.372620651,0.0,1.0
2014-02-21,104.77,105.77,104.3,105.77,308300,92.6475195751447,93.5318139301618,92.2319012282866,93.5318139301618,348639.565831027,0.0,1.0
2014-02-24,104.96,105.72,104.59,104.85,227800,92.8155355025979,93.487599212411,92.4883465912416,92.7182631235461,257606.529666909,0.0,1.0
2014-02-25,104.17,105.72,103.83,105.01,337900,92.1169429621344,93.487599212411,91.8162828814286,92.8597502203488,382112.582855349,0.0,1.0
2014-02-26,103.97,104.84,103.3,104.31,248300,92.249587115387,93.0215130631641,91.6551154084782,92.5512593248631,279846.791809586,0.35,1.0
2014-02-27,104.55,104.7,103.72,103.91,178300,92.764204413905,92.8972950945563,92.0277693143016,92.1963508431265,200953.213772248,0.0,1.0
2014-02-28,105.29,106.07,103.93,104.51,348000,93.4207851051178,94.1128566445041,92.2140962672133,92.7287135657314,392213.787957052,0.0,1.0
2014-03-03,104.18,104.99,102.96,104.23,242800,92.4359140682987,93.1546037438153,91.353443199002,92.4802776285158,273648.010678081,0.0,1.0
2014-03-04,105.91,106.48,105.27,105.27,252200,93.9708932518095,94.4766378382842,93.4030396810309,93.4030396810309,284242.291157381,0.0,1.0
2014-03-05,105.68,105.96,104.92,105.6,236000,93.766820874811,94.0152568120266,93.0924947595114,93.6958391784636,265984.063097311,0.0,1.0
2014-03-06,106.17,106.53,105.22,105.91,230000,94.2015837649383,94.5210013985012,93.3586761208139,93.9708932518095,259221.756408397,0.0,1.0
2014-03-07,104.92,106.48,104.66,106.4,354800,93.0924947595114,94.4766378382842,92.8618042463826,94.4056561419368,399877.735537822,0.0,1.0
2014-03-10,105.11,105.4,104.05,104.94,201300,93.2610762883363,93.5183849375953,92.3205688117343,93.1102401835982,226875.389413088,0.0,1.0
2014-03-11,105.74,106.1,104.92,105.49,473500,93.8200571470714,94.1394747806344,93.0924947595114,93.5982393459861,533658.702866851,0.0,1.0
2014-03-12,105.52,106.0,104.84,105.32,484200,93.6248574821163,94.0507476602002,93.0215130631641,93.447403241248,545718.149795416,0.0,1.0
2014-03-13,103.63,106.84,103.13,106.13,375400,91.9479149059108,94.7960554718471,91.5042793037401,94.1660929167646,423094.988503096,0.0,1.0
2014-03-14,103.66,104.88,103.5,103.71,278000,91.9745330420411,93.0570039113377,91.8325696493465,92.0188966022582,313320.209919714,0.0,1.0
2014-03-17,104.54,106.19,104.25,104.46,789000,92.7553317018616,94.2193291890251,92.4980230526026,92.6843500055143,889243.329592282,0.0,1.0
2014-03-18,114.65,114.82,110.2,111.38,1470400,101.725643577754,101.876479682492,97.7772867184346,98.8242667395576,1657215.95923003,0.0,1.0
2014-03-19,109.73,114.53,109.15,114.1,1036600,97.3602692523941,101.619171033233,96.845651953876,101.237644415366,1168301.18562149,0.0,1.0
2014-03-20,108.0,109.29,107.62,108.97,439500,95.8252900688833,96.9698699224838,95.4881270112335,96.6859431370945,495338.964963001,0.0,1.0
2014-03-21,106.91,108.6,106.89,108.24,516400,94.858164456151,96.3576527914882,94.8404190320642,96.0382351579252,582009.195692591,0.0,1.0
2014-03-24,108.1,108.15,106.6,107.03,568800,95.9140171893174,95.9583807495345,94.5831103828051,94.964637000672,641066.674109113,0.0,1.0
2014-03-25,109.15,109.79,106.84,108.2,642300,96.845651953876,97.4135055246546,94.7960554718471,96.0027443097516,723904.931048318,0.0,1.0
2014-03-26,106.36,109.77,106.23,109.77,491300,94.3701652937632,97.3957601005677,94.2548200371988,97.3957601005677,553720.212710631,0.0,1.0
2014-03-27,105.08,107.07,104.84,106.55,475000,93.234458152206,95.0001278488457,93.0215130631641,94.5387468225881,535349.27953908,0.0,1.0
2014-03-28,106.18,106.8,105.35,105.49,309300,94.2104564769817,94.7605646236734,93.4740213773783,93.5982393459861,348596.909813552,0.0,1.0
2014-03-31,107.81,108.08,106.68,106.76,275500,95.6567085400584,95.8962717652306,94.6540920791525,94.7250737754998,310502.582132666,0.0,1.0
2014-04-01,108.21,108.38,107.21,108.07,228000,96.011617021795,96.162453126533,95.1243458174535,95.8873990531872,256967.654178758,0.0,1.0
2014-04-02,107.78,108.37,107.44,108.25,196900,95.6300904039281,96.1535804144896,95.328418194452,96.0471078699686,221916.364507884,0.0,1.0
2014-04-03,107.38,108.29,106.71,107.92,285300,95.2751819221915,96.0825987181423,94.6807102152827,95.7543083725359,321547.683057894,0.0,1.0
2014-04-04,105.81,108.0,105.67,108.0,364200,93.8821661313753,95.8252900688833,93.7579481627675,95.8252900688833,410472.016017122,0.0,1.0
2014-04-07,105.06,106.15,104.41,105.52,302600,93.2167127281192,94.1838383408515,92.6399864452972,93.6248574821163,341045.667344264,0.0,1.0
2014-04-08,105.31,106.39,104.68,105.95,220600,93.4385305292046,94.3967834298934,92.8795496704694,94.0063840999832,248627.475929097,0.0,1.0
2014-04-09,106.71,106.82,105.11,105.68,147700,94.6807102152827,94.7783100477603,93.2610762883363,93.766820874811,166465.449658783,0.0,1.0
2014-04-10,104.86,106.7,104.71,106.7,295900,93.0392584872509,94.6718375032393,92.9061678065997,94.6718375032393,333494.424874976,0.0,1.0
2014-04-11,102.49,104.59,102.31,103.41,256000,90.9364257329615,92.7996952620787,90.7767169161801,91.7527152409557,288525.085393694,0.0,1.0
2014-04-14,103.9,103.99,102.35,103.3,423500,92.1874781310831,92.2673325394738,90.8122077643537,91.6551154084782,477306.147125895,0.0,1.0
2014-04-15,104.57,104.79,102.84,104.13,465600,92.7819498379919,92.977149502947,91.2469706544811,92.3915505080816,524754.99905978,0.0,1.0
2014-04-16,105.58,106.51,104.95,105.14,428800,93.6780937543768,94.5032559744144,93.1191128956416,93.2876944244665,483279.518034437,0.0,1.0
2014-04-17,105.77,106.04,104.78,105.41,341400,93.8466752832017,94.0862385083739,92.9682767909036,93.5272576496387,384775.250599246,0.0,1.0
2014-04-21,105.62,106.43,105.12,106.24,135600,93.7135846025505,94.4322742780671,93.2699490003797,94.2636927492422,152828.131169472,0.0,1.0
2014-04-22,105.66,106.24,105.46,105.71,184700,93.7490754507241,94.2636927492422,93.5716212098558,93.7934390109412,208166.340907091,0.0,1.0
2014-04-23,104.63,105.76,104.56,105.5,226800,92.8351861102524,93.8378025711583,92.7730771259485,93.6071120580295,255615.192840975,0.0,1.0
2014-04-24,105.47,105.69,104.0,105.47,310800,93.5804939218992,93.7756935868544,92.2762052515172,93.5804939218992,350287.486485781,0.0,1.0
2014-04-25,104.98,105.66,104.66,105.13,274500,93.1457310317719,93.7490754507241,92.8618042463826,93.2788217124231,309375.531017847,0.0,1.0
2014-04-28,104.54,105.55,103.36,105.5,261500,92.7553317018616,93.6514756182466,91.7083516807386,93.6071120580295,294723.866525199,0.0,1.0
2014-04-29,105.34,106.18,104.47,104.69,347300,93.4651486653348,94.2104564769817,92.6932227175577,92.8884223825129,391424.852176679,0.0,1.0
2014-04-30,106.5,106.62,104.86,105.45,280800,94.494383262371,94.600855806892,93.0392584872509,93.5627484978124,316475.953041208,0.0,1.0
2014-05-01,106.32,106.71,105.64,106.45,237600,94.3346744455895,94.6807102152827,93.7313300266373,94.4500197021539,267787.344881022,0.0,1.0
2014-05-02,105.25,106.59,105.22,106.59,230000,93.3852942569441,94.5742376707617,93.3586761208139,94.5742376707617,259221.756408397,0.0,1.0
2014-05-05,105.57,106.14,103.95,105.0,358400,93.6692210423334,94.1749656288081,92.2318416913001,93.1634764558587,403935.119551171,0.0,1.0
2014-05-06,104.87,106.47,104.67,105.34,261500,93.0481311992943,94.4677651262407,92.870676958426,93.4651486653348,294723.866525199,0.0,1.0
2014-05-07,105.51,105.65,103.76,104.97,205700,93.6159847700729,93.7402027386807,92.0632601624753,93.1368583197285,231834.414318292,0.0,1.0
2014-05-08,104.98,106.47,104.65,105.12,215800,93.1457310317719,94.4677651262407,92.8529315343392,93.2699490003797,243217.630577965,0.0,1.0
2014-05-09,105.11,105.29,103.94,104.5,270000,93.2610762883363,93.4207851051178,92.2229689792567,92.719840853688,304303.801001161,0.0,1.0
2014-05-12,107.21,107.38,105.33,105.84,335500,95.1243458174535,95.2751819221915,93.4562759532914,93.9087842675056,378125.649021813,0.0,1.0
2014-05-13,106.48,107.04,106.2,106.94,215900,94.4766378382842,94.9735097127154,94.2282019010685,94.8847825922813,243330.335689447,0.0,1.0
2014-05-14,105.58,106.6,105.33,106.11,169200,93.6780937543768,94.5831103828051,93.4562759532914,94.1483474926778,190697.048627394,0.0,1.0
2014-05-15,104.8,105.38,103.68,105.04,179800,92.9860222149904,93.5006395135085,91.9922784661279,93.1989673040324,202643.790444477,0.0,1.0
2014-05-16,105.37,105.5,104.34,104.98,163000,93.4917668014651,93.6071120580295,92.5778774609933,93.1457310317719,183709.331715516,0.0,1.0
2014-05-19,107.19,108.16,105.4,105.4,274600,95.1066003933666,95.9672534615779,93.5183849375953,93.5183849375953,309488.236129329,0.0,1.0
2014-05-20,105.69,107.37,104.98,106.79,239900,93.7756935868544,95.2663092101481,93.1457310317719,94.75169191163,270379.562445106,0.0,1.0
2014-05-21,106.32,107.07,105.58,106.04,179200,94.3346744455895,95.0001278488457,93.6780937543768,94.0862385083739,201967.559775586,0.0,1.0
2014-05-22,107.96,108.0,106.28,106.28,186700,95.7897992207096,95.8252900688833,94.2991835974159,94.2991835974159,210420.443136729,0.0,1.0
2014-05-23,109.27,109.44,107.37,108.0,247500,96.952124498397,97.102960603135,95.2663092101481,95.8252900688833,278945.150917731,0.0,1.0
2014-05-27,108.88,109.82,108.33,109.82,393800,96.6060887287038,97.4401236607848,96.118089566316,97.4401236607848,443832.729015768,0.0,1.0
2014-05-28,107.12,108.78,107.03,108.48,232900,95.3905271787559,96.8687597694648,95.3103820382958,96.6016093012644,261538.003173507,0.39,1.0
2014-05-29,107.66,108.43,106.82,107.12,109700,95.8713980215166,96.557084223231,95.1233767105555,95.3905271787559,123189.003641622,0.0,1.0
2014-05-30,107.14,107.74,106.74,107.43,122000,95.4083372099693,95.9426381463701,95.0521365857021,95.666582662563,137001.44434164,0.0,1.0
2014-06-02,108.03,108.22,107.02,107.16,152900,96.2008835989638,96.3700788954907,95.3014770226891,95.4261472411826,171700.990490465,0.0,1.0
2014-06-03,107.48,109.11,107.37,107.75,223000,95.7111077405964,97.1626252844852,95.6131525689229,95.9515431619768,250420.672853981,0.0,1.0
2014-06-04,108.63,108.92,107.3,107.3,150500,96.7351845353646,96.9934299879583,95.5508174596762,95.5508174596762,169005.880109974,0.0,1.0
2014-06-05,108.99,109.85,108.19,108.63,169600,97.0557650972051,97.8215964393796,96.3433638486707,96.7351845353646,190454.46688805,0.0,1.0
2014-06-06,110.06,110.11,109.24,109.34,125800,98.0086017671198,98.0531268451532,97.2783904873721,97.3674406434389,141268.702444084,0.0,1.0
2014-06-09,110.7,110.8,109.95,110.06,139100,98.5785227659474,98.6675729220142,97.9106465954464,98.0086017671198,156204.10580264,0.0,1.0
2014-06-10,111.12,111.21,110.15,110.56,175000,98.9525334214279,99.032678561888,98.08874690758,98.4538525474538,196518.465244155,0.0,1.0
2014-06-11,110.92,111.14,109.89,110.9,229200,98.7744331092943,98.9703434526413,97.8572165018063,98.756623078081,257383.041336917,0.0,1.0
2014-06-12,112.75,114.11,111.73,113.23,469800,100.404050965317,101.615133087825,99.4957393734354,100.831491714437,527567.856981165,0.0,1.0
2014-06-13,112.76,113.22,111.56,113.0,237200,100.412955980923,100.822586698831,99.3443541081218,100.626676355484,266366.742605222,0.0,1.0
2014-06-16,113.01,113.65,112.23,112.5,567200,100.63558137109,101.205502369918,99.9409901537694,100.18142557515,636944.419922774,0.0,1.0
2014-06-17,117.0,118.31,112.07,112.46,890800,104.188682598156,105.355239642631,99.7985099040625,100.145805512723,1000335.13622567,0.0,1.0
2014-06-18,114.34,116.72,113.75,116.5,743800,101.819948446779,103.939342161169,101.294552525985,103.743431817822,835259.625420586,0.0,1.0
2014-06-19,115.23,115.27,112.72,114.68,893000,102.612494835773,102.6481148982,100.377335918497,102.122718977406,1002805.65407446,0.0,1.0
2014-06-20,116.4,116.68,115.34,115.69,548500,103.654381661755,103.903722098742,102.710450007447,103.022125553681,615945.018208109,0.0,1.0
2014-06-23,118.0,118.16,115.95,116.4,793800,105.079184158824,105.221664408531,103.253655959454,103.654381661755,891407.758347486,0.0,1.0
2014-06-24,117.03,117.78,116.75,117.75,537400,104.215397644976,104.883273815477,103.966057207989,104.856558768657,603480.132698336,0.0,1.0
2014-06-25,117.16,117.38,116.17,116.41,387600,104.331162847863,104.52707319121,103.449566302801,103.663286677362,435260.326449339,0.0,1.0
2014-06-26,117.77,118.05,116.79,116.8,311400,104.87436879987,105.123709236857,104.001677270415,104.010582286022,349690.571868743,0.0,1.0
2014-06-27,119.88,120.24,117.16,117.62,571800,106.75332709288,107.07390765472,104.331162847863,104.74079356577,642110.048152043,0.0,1.0
2014-06-30,120.28,120.41,118.59,119.58,544800,107.109527717147,107.225292920034,105.604580079618,106.486176624679,611790.056371518,0.0,1.0
2014-07-01,120.6,121.12,120.0,120.0,453700,107.394488216561,107.857549028108,106.86018728016,106.86018728016,509488.158178702,0.0,1.0
2014-07-02,120.55,121.0,119.83,120.4,265700,107.349963138527,107.750688840828,106.708802014846,107.216387904427,298371.178373555,0.0,1.0
2014-07-03,121.46,121.86,120.44,120.67,233800,108.160319558735,108.516520183002,107.252007966854,107.456823325807,262548.669566192,0.0,1.0
2014-07-07,121.53,121.93,120.87,120.95,376900,108.222654667982,108.578855292249,107.634923637941,107.706163762794,423244.626002983,0.0,1.0
2014-07-08,120.58,121.74,120.22,121.46,350800,107.376678185347,108.409659995722,107.056097623507,108.160319558735,393935.300615142,0.0,1.0
2014-07-09,120.45,121.11,119.7,121.11,293600,107.26091298246,107.848644012501,106.593036811959,107.848644012501,329701.836546767,0.0,1.0
2014-07-10,119.57,120.09,118.9,118.95,347600,106.477271609073,106.94033242062,105.880635563425,105.925160641458,390341.820107817,0.0,1.0
2014-07-11,120.0,120.5,118.82,119.38,297300,106.86018728016,107.305438060494,105.809395438571,106.308076312546,333856.798383356,0.0,1.0
2014-07-14,121.22,121.32,120.01,120.9,406600,107.946599184175,108.035649340241,106.869092295766,107.661638684761,456596.616961562,0.0,1.0
2014-07-15,121.06,121.54,120.42,121.05,267500,107.804118934468,108.231559683588,107.23419793564,107.795213918861,300392.511158923,0.0,1.0
2014-07-16,120.61,121.43,120.24,121.41,313000,107.403393232167,108.133604511915,107.07390765472,108.115794480702,351487.312122404,0.0,1.0
2014-07-17,119.09,121.0,118.73,120.48,317700,106.049830859952,107.750688840828,105.729250298111,107.28762802928,356765.236617532,0.0,1.0
2014-07-18,120.51,120.76,119.14,119.32,285700,107.3143430761,107.536968466267,106.094355937985,106.254646218905,320830.431544317,0.0,1.0
2014-07-21,120.26,120.8,119.45,119.93,283000,107.091717685933,107.572588528694,106.370411421792,106.797852170913,317798.432366264,0.0,1.0
2014-07-22,121.67,121.79,119.89,120.49,304200,108.347324886475,108.454185073755,106.762232108486,107.296533044887,341605.24072727,0.0,1.0
2014-07-23,120.83,121.9,120.7,121.62,235300,107.599303575514,108.552140245429,107.483538372627,108.302799808442,264233.113553999,0.0,1.0
2014-07-24,122.7,123.21,120.78,122.37,346000,109.264541493963,109.718697289904,107.554778497481,108.970675978943,388545.07985416,0.0,1.0
2014-07-25,122.34,122.9,121.78,122.08,193700,108.943960932123,109.442641806097,108.445280058149,108.712430526349,217517.866958816,0.0,1.0
2014-07-28,121.17,122.46,120.99,122.46,215500,107.902074106141,109.050821119403,107.741783825221,109.050821119403,241998.452914946,0.0,1.0
2014-07-29,121.92,122.73,121.12,121.34,354500,108.569950276642,109.291256540783,107.857549028108,108.053459371455,398090.262451733,0.0,1.0
2014-07-30,122.41,122.57,121.52,122.17,181600,109.00629604137,109.148776291076,108.213749652375,108.792575666809,203930.018790506,0.0,1.0
2014-07-31,120.13,122.03,120.08,121.24,185000,106.975952483047,108.667905448316,106.931427405013,107.964409215388,207748.091829535,0.0,1.0
2014-08-01,120.72,121.14,118.72,120.0,326800,107.501348403841,107.875359059321,105.720345282505,106.86018728016,366984.196810227,0.0,1.0
2014-08-04,122.66,122.92,120.43,120.81,270200,109.228921431537,109.46045183731,107.243102951247,107.581493544301,303424.510336975,0.0,1.0
2014-08-05,121.68,122.16,120.71,121.49,271600,108.356229902082,108.783670651203,107.492443388234,108.187034605555,304996.658058929,0.0,1.0
2014-08-06,120.76,121.82,120.66,120.93,388100,107.536968466267,108.480900120575,107.447918310201,107.688353731581,435821.807778611,0.0,1.0
2014-08-07,121.1,122.85,120.93,121.46,217200,107.839738996895,109.398116728064,107.688353731581,108.160319558735,243907.489434459,0.0,1.0
2014-08-08,121.85,122.35,120.99,121.04,297700,108.507615167396,108.95286594773,107.741783825221,107.786308903254,334305.98344677,0.0,1.0
2014-08-11,122.38,122.76,121.51,122.38,197600,108.97958099455,109.317971587603,108.204844636768,108.97958099455,221897.421327114,0.0,1.0
2014-08-12,122.29,123.15,122.04,122.05,248500,108.899435854089,109.665267196264,108.676810463922,108.685715479529,279056.220646702,0.0,1.0
2014-08-13,122.92,123.95,122.42,122.57,189500,109.46045183731,110.377668444798,109.015201056976,109.148776291076,212801.423792957,0.0,1.0
2014-08-14,122.92,123.57,122.36,122.85,332600,109.46045183731,110.039277851744,108.961770963336,109.398116728064,373497.38022975,0.0,1.0
2014-08-15,124.01,125.23,123.29,123.92,379900,110.431098538438,111.517510442453,109.789937414757,110.350953397978,426613.513978599,0.0,1.0
2014-08-18,124.84,125.2,124.46,124.68,260200,111.170214833793,111.490795395633,110.831824240739,111.027734584086,292194.883751595,0.0,1.0
2014-08-19,126.03,126.5,125.03,125.3,247000,112.229911690988,112.648447424502,111.33941013032,111.5798455517,277371.776658893,0.0,1.0
2014-08-20,126.55,126.84,125.75,125.92,248700,112.692972502535,112.951217955129,111.980571254001,112.131956519314,279280.813178408,0.0,1.0
2014-08-21,127.43,127.97,126.41,126.87,203000,113.476613875923,113.957484718684,112.568302284042,112.977933001949,227961.41968322,0.0,1.0
2014-08-22,127.0,127.4,126.44,127.18,224200,113.093698204836,113.449898829103,112.595017330862,113.253988485756,251768.228044226,0.0,1.0
2014-08-25,127.41,127.6,126.89,127.59,178600,113.45880384471,113.627999141237,112.995743033162,113.61909412563,200561.130814892,0.0,1.0
2014-08-26,127.86,129.06,126.89,127.56,281300,113.85952954701,114.928131419812,112.995743033162,113.59237907881,315889.395846748,0.0,1.0
2014-08-27,127.85,129.28,126.83,127.76,216300,114.197920140064,115.47522186709,113.286837789318,114.117530520881,242158.131830093,0.39,1.0
2014-08-28,126.89,127.79,126.88,127.0,175500,113.340430868774,114.144327060608,113.331498688864,113.438684847776,196480.592400283,0.0,1.0
2014-08-29,127.4,127.87,126.78,127.55,139700,113.795972044147,114.215784499883,113.242176889772,113.929954742786,156400.790645695,0.0,1.0
2014-09-02,127.86,129.27,127.12,127.48,290700,114.206852319973,115.466289687181,113.545871006687,113.867429483421,325452.468437393,0.0,1.0
2014-09-03,128.31,128.43,127.85,127.99,189200,114.608800415891,114.715986574802,114.197920140064,114.322970658794,211818.39363039,0.0,1.0
2014-09-04,127.94,129.23,127.5,128.35,282500,114.278309759248,115.430560967544,113.885293843239,114.644529135528,316272.178650027,0.0,1.0
2014-09-05,128.68,128.96,127.73,128.06,137900,114.939291072534,115.189392109993,114.090733981153,114.385495918159,154385.605082615,0.0,1.0
2014-09-08,128.52,129.75,128.03,128.3,194200,114.796376193985,115.895034322826,114.358699378431,114.599868235981,217416.131305613,0.0,1.0
2014-09-09,127.03,128.83,126.86,128.65,313700,113.465481387504,115.073273771173,113.313634329046,114.912494532806,351202.061743411,0.0,1.0
2014-09-10,127.57,127.7,126.87,127.16,187000,113.947819102604,114.063937441425,113.322566508955,113.581599726324,209355.389053294,0.0,1.0
2014-09-11,127.58,128.01,127.25,127.25,166400,113.956751282514,114.340835018612,113.661989345508,113.661989345508,186292.709831379,0.0,1.0
2014-09-12,127.88,127.92,126.66,127.78,250600,114.224716679792,114.260445399429,113.13499073086,114.135394880699,280558.612282113,0.0,1.0
2014-09-15,126.14,127.96,125.88,127.94,389100,112.670517375578,114.296174119066,112.438280697937,114.278309759248,435615.945885757,0.0,1.0
2014-09-16,126.76,127.04,124.67,125.61,584700,113.224312529953,113.474413567413,111.357486928915,112.197111840387,654599.443740432,0.0,1.0
2014-09-17,122.8,125.43,122.22,125.43,671500,109.687169285881,112.03633260202,109.169102851143,112.03633260202,751776.169782278,0.0,1.0
2014-09-18,125.06,125.1,122.15,122.8,414500,111.705841945377,111.741570665014,109.106577591778,109.687169285881,464052.453275881,0.0,1.0
2014-09-19,124.09,125.69,123.85,125.64,414600,110.839420494177,112.268569279661,110.625048176355,112.223908380115,464164.408029387,0.0,1.0
2014-09-22,124.06,124.94,122.9,124.12,290316,110.812623954449,111.598655786465,109.776491084974,110.866217033905,325022.562183936,0.0,1.0
2014-09-23,122.27,124.13,122.24,123.49,196015,109.213763750689,110.875149213814,109.186967210961,110.303489699621,219448.110081719,0.0,1.0
2014-09-24,122.52,122.58,121.21,122.2,188685,109.437068248421,109.490661327877,108.266952680306,109.151238491324,211241.826649843,0.0,1.0
2014-09-25,120.82,122.36,120.31,122.36,164935,107.918597663845,109.294153369873,107.463056488472,109.294153369873,184652.572692539,0.0,1.0
2014-09-26,121.44,121.77,120.515,120.82,211312,108.47239281822,108.767154755226,107.646166176612,107.918597663845,236573.82872529,0.0,1.0
2014-09-29,122.06,122.15,120.17,120.17,207997,109.026187972595,109.106577591778,107.338005969742,107.338005969742,232862.528646618,0.0,1.0
2014-09-30,121.53,122.55,121.12,121.91,231335,108.552782437403,109.463864788149,108.186563061123,108.892205273955,258990.529019484,0.0,1.0
2014-10-01,120.49,121.27,119.53,121.27,456146,107.623835726839,108.320545759762,106.766346455548,108.320545759762,510677.129920337,0.0,1.0
2014-10-02,121.72,121.96,120.03,120.69,282480,108.722493855679,108.936866173502,107.212955451012,107.802479325024,316249.787699328,0.0,1.0
2014-10-03,123.62,123.92,121.93,122.5,279954,110.419608038441,110.687573435719,108.910069633774,109.419203888603,313421.810625806,0.0,1.0
2014-10-06,123.43,124.12,122.73,123.91,198688,110.249896620165,110.866217033905,109.624644026516,110.67864125581,222440.660642892,0.0,1.0
2014-10-07,120.99,123.11,120.96,122.53,176315,108.070444722302,109.964066863068,108.043648182574,109.44600042833,197393.023641345,0.0,1.0
2014-10-08,122.32,122.37,120.24,121.12,233442,109.258424650236,109.303085549782,107.400531229107,108.186563061123,261349.415675822,0.0,1.0
2014-10-09,119.29,122.36,119.24,122.24,172559,106.551974137726,109.294153369873,106.507313238179,109.186967210961,193188.003099717,0.0,1.0
2014-10-10,116.34,119.66,116.28,119.15,315574,103.91698106449,106.882464794369,103.863387985034,106.426923618996,353300.093824085,0.0,1.0
2014-10-13,117.16,118.54,110.77,114.3,448370,104.64941981705,105.88206064453,98.9417568550246,102.094816362998,501971.528287837,0.0,1.0
2014-10-14,120.47,121.66,117.38,118.16,599222,107.60597136702,108.668900776224,104.845927775054,105.542637807978,670857.513044345,0.0,1.0
2014-10-15,120.26,121.34,118.06,118.77,549380,107.418395588925,108.383071019127,105.453316008885,106.087500782444,615057.024802666,0.0,1.0
2014-10-16,120.21,120.52,118.27,118.36,332567,107.373734689379,107.650632266566,105.64089178698,105.721281406163,372324.565087093,0.0,1.0
2014-10-17,121.98,122.52,120.35,121.75,290154,108.95473053332,109.437068248421,107.498785208109,108.749290395407,324841.195483259,0.0,1.0
2014-10-20,124.07,124.12,121.035,121.85,248520,110.821556134359,110.866217033905,108.110639531894,108.8386121945,278229.95340922,0.0,1.0
2014-10-21,126.58,126.81,124.46,124.53,232138,113.063533291586,113.2689734295,111.16991115082,111.232436410185,259889.525690126,0.0,1.0
2014-10-22,125.76,128.24,125.69,127.0,246257,112.331094539026,114.546275156526,112.268569279661,113.438684847776,275696.417337416,0.0,1.0
2014-10-23,126.48,127.97,126.34,127.3,375806,112.974211492494,114.305106298975,112.849160973764,113.706650245054,420732.680954875,0.0,1.0
2014-10-24,126.89,127.26,126.32,126.32,329252,113.340430868774,113.670921525417,112.831296613945,112.831296613945,368613.265008421,0.0,1.0
2014-10-27,127.98,128.34,126.44,126.64,242822,114.314038478885,114.635596955618,112.938482772856,113.117126371042,271850.771554538,0.0,1.0
2014-10-28,129.4,129.73,128.214,128.5,541040,115.582408026001,115.877169963007,114.523051488762,114.778511834167,605719.998360396,0.0,1.0
2014-10-29,129.86,130.64,129.23,129.35,198994,115.993288301828,116.689998334751,115.430560967544,115.537747126455,222783.242188615,0.0,1.0
2014-10-30,130.33,130.66,129.63,129.63,184873,116.413100757564,116.70786269457,115.787848163915,115.787848163915,206974.111446254,0.0,1.0
2014-10-31,131.44,132.12,130.98,132.01,199488,117.404572727493,118.011960961324,116.993692451667,117.913706982322,223336.298670927,0.0,1.0
2014-11-03,131.31,132.21,130.75,131.16,230826,117.288454388673,118.092350580507,116.788252313753,117.154471690034,258420.679324146,0.0,1.0
2014-11-04,132.5,132.63,131.31,131.39,174055,118.351383797876,118.467502136697,117.288454388673,117.359911827947,194862.846212145,0.0,1.0
2014-11-05,132.73,134.13,132.51,133.46,210519,118.55682393579,119.807329123088,118.360315977786,119.208873069167,235686.02753,0.0,1.0
2014-11-06,133.46,133.7423,131.9385,132.43,169812,119.208873069167,119.461028508005,117.849841895971,118.288858538511,190112.60602095,0.0,1.0
2014-11-07,134.47,134.83,132.92,133.36,183522,120.111023240003,120.432581716737,118.726535354066,119.119551270074,205461.602726409,0.0,1.0
2014-11-10,136.08,136.1397,134.09,134.39,167424,121.549104205396,121.602429319455,119.771600403451,120.039565800729,187439.126507265,0.0,1.0
2014-11-11,135.99,136.23,135.025,136.23,172017,121.468714586213,121.683086904035,120.606759224968,121.683086904035,192581.208335723,0.0,1.0
2014-11-12,137.5,137.85,135.24,135.24,203037,122.817473752513,123.130100049338,120.798801093017,120.798801093017,227309.5728728,0.0,1.0
2014-11-13,137.75,138.26,137.14,137.96,191144,123.040778250245,123.496319425618,122.495915275779,123.22835402834,213994.794038517,0.0,1.0
2014-11-14,136.44,138.03,136.14,137.92,187352,121.87066268213,123.290879287705,121.602697284852,123.192625308703,209749.469785629,0.0,1.0
2014-11-17,136.94,137.56,135.95,136.42,154448,122.317271677594,122.871066831969,121.432985866576,121.852798322312,172911.877692529,0.0,1.0
2014-11-18,136.47,137.76,136.43,136.72,173738,121.897459221858,123.049710430154,121.861730502221,122.12076371959,194507.949643535,0.0,1.0
2014-11-19,136.56,136.63,135.14,136.47,153898,121.977848841041,122.040374100406,120.709479293925,121.897459221858,172296.126548256,0.0,1.0
2014-11-20,136.75,136.91,135.92,136.07,182081,122.147560259318,122.290475137866,121.406189326848,121.540172025487,203848.334728409,0.0,1.0
2014-11-21,137.3,138.133,137.11,137.98,186875,122.638830154328,123.38288074077,122.469118736051,123.246218388158,209215.445611412,0.0,1.0
2014-11-24,137.58,137.96,137.28,137.42,196254,122.888931191787,123.22835402834,122.620965794509,122.746016313239,219715.681942594,0.0,1.0
2014-11-25,137.0,137.9,136.995,137.63,176591,122.719219773511,123.525404428958,122.71474096987,123.283549032324,197140.814981143,0.39,1.0
2014-11-26,137.19,137.58,136.24,137.48,116466,122.889414311883,123.23876099591,122.038441620023,123.149184923083,130019.095863288,0.0,1.0
2014-11-28,137.06,138.26,136.775,137.59,127424,122.772965417208,123.847878291136,122.51767360965,123.247718603193,142252.273378355,0.0,1.0
2014-12-01,137.59,138.22,136.115,136.89,243087,123.247718603193,123.812047862005,121.926471528989,122.620686093401,271374.924494006,0.0,1.0
2014-12-02,138.06,138.49,136.71,137.52,239728,123.668726145481,124.053903258639,122.459449162312,123.185015352213,267625.039179798,0.0,1.0
2014-12-03,137.99,138.58,137.495,138.44,248428,123.606022894502,124.134521724184,123.162621334007,124.009115222225,277337.454253815,0.0,1.0
2014-12-04,137.4,138.48,136.73,138.48,388546,123.077524064821,124.044945651356,122.477364376877,124.044945651356,433760.922683846,0.0,1.0
2014-12-05,137.33,138.12,137.2,137.79,290980,123.014820813841,123.722471789178,122.898371919166,123.426870748847,324841.211291704,0.0,1.0
2014-12-08,136.99,138.13,136.72,137.17,337354,122.710262166228,123.731429396461,122.468406769594,122.871499097318,376611.732744867,0.0,1.0
2014-12-09,137.91,138.04,135.02,135.02,224364,123.53436203624,123.650810930916,120.945613531529,120.945613531529,250473.137432991,0.0,1.0
2014-12-10,135.54,138.3499,135.39,137.89,241423,121.411409110231,123.928407180608,121.27704500099,123.516446821675,269517.285564908,0.0,1.0
2014-12-11,137.53,138.12,135.56,136.41,228887,123.193972959496,123.722471789178,121.429324324797,122.19072094383,255522.476901932,0.0,1.0
2014-12-12,134.64,137.35,134.42,136.58,168927,120.605224454785,123.032736028407,120.408157094565,122.343000267636,188584.958759617,0.0,1.0
2014-12-15,135.1,136.01,134.01,135.06,340576,121.017274389791,121.83241665252,120.040895195972,120.98144396066,380208.675430898,0.0,1.0
2014-12-16,135.83,140.0,134.5125,138.88,519074,121.671179721431,125.406501958333,120.49101496193,124.403249942666,579478.407141484,0.0,1.0
2014-12-17,139.97,140.25,134.96,135.49,384824,125.379629136484,125.630442140401,120.891867887833,121.366621073818,429605.795223446,0.0,1.0
2014-12-18,142.23,143.07,140.54,140.54,369298,127.404048382383,128.156487394133,125.8902127516,125.8902127516,412273.041609744,0.0,1.0
2014-12-19,142.2,143.27,141.47,142.2,454192,127.377175560535,128.335639539788,126.723270228895,127.377175560535,507046.118080283,0.0,1.0
2014-12-22,143.61,143.73,142.4,142.68,231528,128.640198187401,128.747689474794,127.55632770619,127.807140710106,258470.808880147,0.0,1.0
2014-12-23,144.37,144.87,143.085,144.12,284963,129.320976340889,129.768856705026,128.169923805057,129.097036158821,318124.015716948,0.0,1.0
2014-12-24,144.52,145.3299,143.68,144.05,85453,129.45534045013,130.180817063959,128.70290143838,129.034332907841,95397.1270482847,0.0,1.0
2014-12-26,144.59,145.18,144.56,144.56,92072,129.518043701109,130.046542530791,129.491170879261,129.491170879261,102786.37709138,0.0,1.0
2014-12-29,142.59,145.32,142.53,144.09,300726,127.726522244562,130.171949032749,127.672776600865,129.070163336972,335721.3489137,0.0,1.0
2014-12-30,142.63,143.97,142.58,142.59,297683,127.762352673693,128.96267204958,127.717564637279,127.726522244562,332324.23637689,0.0,1.0
2014-12-31,140.75,143.76,140.66,142.51,174356,126.078322504538,128.774562296642,125.997704038993,127.6548613863,194645.729039714,0.0,1.0
2015-01-02,140.59,142.08,139.09,141.47,186739,125.935000788014,127.269684273142,124.591359695603,126.723270228895,208469.733161734,0.0,1.0
2015-01-05,138.39,140.26,138.0,139.87,181030,123.964327185812,125.639399747684,123.614980501785,125.290053063657,202096.379407989,0.0,1.0
2015-01-06,137.66,139.73,136.8,139.03,349865,123.310421854172,125.164646561699,122.540067627856,124.537614051907,390578.632169123,0.0,1.0
2015-01-07,138.76,139.69,137.71,138.2,230789,124.295758655273,125.128816132568,123.355209890586,123.79413264744,257645.81178363,0.0,1.0
2015-01-08,140.47,140.84,139.57,139.6,177214,125.827509500621,126.158940970083,125.021324845175,125.048197667023,197836.313210007,0.0,1.0
2015-01-09,139.37,140.19,138.93,140.03,205986,124.84217269952,125.576696496705,124.44803797908,125.433374780181,229956.497866289,0.0,1.0
2015-01-12,139.46,140.04,138.62,140.04,240838,124.922791165065,125.442332387463,124.170352153315,125.442332387463,268864.209378895,0.0,1.0
2015-01-13,140.28,142.36,139.01,141.09,300812,125.657314962249,127.520497277059,124.519698837341,126.382881152151,335817.356694892,0.0,1.0
2015-01-14,140.01,140.33,138.93,138.99,197877,125.415459565615,125.702102998663,124.44803797908,124.501783622776,220903.857195575,0.0,1.0
2015-01-15,138.48,140.18,137.93,139.96,230039,124.044945651356,125.567738889422,123.552277250806,125.370671529202,256808.534622078,0.0,1.0
2015-01-16,140.23,140.37,138.3,138.3,235988,125.612526925835,125.737933427794,123.883708720267,123.883708720267,263449.817067519,0.0,1.0
2015-01-20,139.43,141.05,137.84,140.8,301831,124.895918343216,126.34705072302,123.471658785261,126.123110540952,336954.937265057,0.0,1.0
2015-01-21,139.02,139.98,138.1182,138.35,238615,124.528656444624,125.388586743767,123.720859419867,123.928496756681,266382.519872052,0.0,1.0
2015-01-22,142.89,142.89,138.29,139.97,213592,127.995250463044,127.995250463044,123.874751112984,125.379629136484,238447.604653987,0.0,1.0
2015-01-23,144.32,145.19,142.56,142.7,283015,129.276188304475,130.055500138074,127.699649422713,127.825055924672,315949.327836007,0.0,1.0
2015-01-26,146.07,146.18,142.87,144.6,272232,130.843769578955,130.942303259065,127.977335248478,129.527001308392,303911.514991967,0.0,1.0
2015-01-27,145.85,147.085,144.5,144.84,277106,130.646702218734,131.752966718152,129.437425235565,129.741983883178,309352.700172516,0.0,1.0
2015-01-28,144.94,147.0,144.85,147.0,302380,129.831559956005,131.676827056249,129.75094149046,131.676827056249,337567.824147313,0.0,1.0
2015-01-29,144.96,145.16,143.55,145.16,289152,129.849475170571,130.028627316225,128.586452543705,130.028627316225,322800.487756609,0.0,1.0
2015-01-30,143.59,145.23,143.14,144.43,303562,128.622282972835,130.091330567205,128.219190645112,129.374721984585,338887.372953922,0.0,1.0
2015-02-02,144.31,144.67,141.23,144.67,306073,129.267230697193,129.589704559371,126.508287654109,129.589704559371,341690.5768908,0.0,1.0
2015-02-03,148.68,148.74,144.45,144.45,363428,133.181705079749,133.235450723446,129.392637199151,129.392637199151,405719.952358653,0.0,1.0
2015-02-04,147.77,148.61,147.06,148.07,198035,132.36656281702,133.11900182877,131.730572699946,132.635291035502,221080.243584275,0.0,1.0
2015-02-05,148.41,148.64,147.28,148.18,240247,132.939849683115,133.145874650618,131.927640060166,132.733824715612,268204.434975592,0.0,1.0
2015-02-06,147.99,149.09,147.4,148.43,170527,132.56363017724,133.548966978341,132.035131347559,132.957764897681,190371.150037598,0.0,1.0
2015-02-09,148.52,148.955,146.66,147.44,247414,133.038383363225,133.428039280024,131.372268408636,132.07096177669,276205.455531396,0.0,1.0
2015-02-10,149.98,150.09,147.4926,149.0,113322,134.346194026505,134.444727706615,132.118078790997,133.468348512797,126509.230002056,0.0,1.0
2015-02-11,150.81,151.25,148.98,149.73,253069,135.089675430972,135.483810151413,133.450433298231,134.122253844437,282518.525329507,0.0,1.0
2015-02-12,153.81,153.9,150.58,150.82,220580,137.776957615794,137.857576081338,134.883650463469,135.098633038255,246248.795060566,0.0,1.0
2015-02-13,155.05,155.28,153.06,153.31,221875,138.887700918853,139.093725886356,137.105137069588,137.329077251657,247694.493626183,0.0,1.0
2015-02-17,154.04,155.78,153.38,155.63,251670,137.982982583297,139.541606250493,137.391780502636,139.407242141252,280956.724330822,0.0,1.0
2015-02-18,155.51,155.7,153.0102,153.73,176688,139.299750853859,139.469945392231,137.06052818532,137.705296757532,197249.102827371,0.0,1.0
2015-02-19,156.15,156.838,154.94,155.02,213258,139.873037719954,140.489321101007,138.789167238743,138.860828097005,238074.73722471,0.0,1.0
2015-02-20,158.05,158.27,154.74,155.56,145858,141.574983103675,141.772050463895,138.610015093088,139.344538890273,162831.429639786,0.0,1.0
2015-02-23,158.08,158.25,156.595,158.09,238418,141.601855925523,141.754135249329,140.271651244036,141.610813532806,266162.59507095,0.0,1.0
2015-02-24,157.5,158.29,156.71,157.86,193934,141.082314703124,141.78996567846,140.374663727788,141.404788565303,216502.012064902,0.0,1.0
2015-02-25,157.26,157.53,156.31,157.53,240968,141.216678812365,141.459134003001,140.363595734203,141.459134003001,268343.852855729,0.39,1.0
2015-02-26,155.88,158.04,155.71,157.43,295112,139.977463393561,141.917104918645,139.82480642168,141.369335784247,328639.035490024,0.0,1.0
2015-02-27,155.55,156.28,154.73,155.94,242884,139.681129271674,140.336656268577,138.944783877892,140.031342324814,270477.525468156,0.0,1.0
2015-03-02,155.86,156.81,155.0,155.66,267366,139.959503749811,140.812586827973,139.187239068527,139.779907312303,297740.872491885,0.0,1.0
2015-03-03,154.61,155.87,154.51,155.67,282269,138.837026015387,139.968483571686,138.747227796633,139.788887134178,314336.97006131,0.0,1.0
2015-03-04,152.69,154.23,152.53,154.23,455474,137.112900215312,138.495792784122,136.969223065306,138.495792784122,507219.415173843,0.0,1.0
2015-03-05,154.5,155.0,152.56,152.56,347937,138.738247974758,139.187239068527,136.996162530932,136.996162530932,387465.36938956,0.0,1.0
2015-03-06,152.1,154.46,151.84,153.59,304014,136.583090724664,138.702328687256,136.349615355904,137.921084184097,338552.372439833,0.0,1.0
2015-03-09,152.66,153.21,151.99,152.15,625934,137.085960749686,137.579850952833,136.484312684035,136.627989834041,697045.006778485,0.0,1.0
2015-03-10,150.12,152.51,150.09,151.68,369620,134.805085993338,136.951263421555,134.778146527711,136.205938205898,411611.728082293,0.0,1.0
2015-03-11,150.79,151.0,149.68,150.43,462908,135.406734058989,135.595310318372,134.40997383082,135.083460471475,515497.975821434,0.0,1.0
2015-03-12,153.44,153.45,151.41,151.71,446410,137.786386855967,137.795366677842,135.963483015263,136.232877671524,497125.673754712,0.0,1.0
2015-03-13,151.78,153.46,150.63,153.3,417484,136.295736424652,137.804346499717,135.263056908982,137.660669349711,464913.453510927,0.0,1.0
2015-03-16,154.19,154.9,151.78,151.81,406791,138.459873496621,139.097440849773,136.295736424652,136.322675890278,453005.644928101,0.0,1.0
2015-03-17,158.96,159.29,152.21,153.95,459167,142.743248531181,143.039582653069,136.681868765294,138.244357771611,511331.968909592,0.0,1.0
2015-03-18,157.58,159.55,155.79,159.19,543267,141.504033112378,143.273058021829,139.896644996683,142.949784434315,604986.387858025,0.0,1.0
2015-03-19,156.45,158.13,156.14,157.53,258394,140.489313240459,141.997923315524,140.210938762322,141.459134003001,287749.582993605,0.0,1.0
2015-03-20,155.63,157.7313,155.34,157.29,469837,139.752967846677,141.639897817352,139.49255301229,141.243618277991,523214.164512204,0.0,1.0
2015-03-23,156.71,157.39,154.72,155.63,372578,140.722788609219,141.333416496745,138.935804056016,139.752967846677,414905.780059101,0.0,1.0
2015-03-24,157.39,157.62,155.398,156.4,533476,141.333416496745,141.539952399879,139.544635979168,140.444414131082,594083.05354264,0.0,1.0
2015-03-25,155.46,157.94,155.15,157.94,540800,139.600310874795,141.827306699892,139.321936396658,141.827306699892,602239.117328351,0.0,1.0
2015-03-26,156.62,156.995,154.41,154.41,406847,140.64197021234,140.978713532667,138.657429577879,138.657429577879,453068.006966879,0.0,1.0
2015-03-27,157.8,158.08,155.73,156.21,348845,141.701589193636,141.953024206147,139.842766065431,140.273797515449,388476.52530401,0.0,1.0
2015-03-30,159.9,160.19,157.85,158.13,370883,143.587351787468,143.847766621854,141.746488303013,141.997923315524,413018.214778274,0.0,1.0
2015-03-31,159.2,161.05,158.52,159.13,380909,142.958764256191,144.620031303138,142.348136368664,142.895905503063,424183.246934956,0.0,1.0
2015-04-01,160.1,160.4,156.675,158.8,463866,143.766948224976,144.036342881237,140.691359232655,142.599571381175,516564.812127648,0.0,1.0
2015-04-02,159.99,161.79,159.2,159.85,570070,143.668170184346,145.284538121916,142.958764256191,143.542452678091,634834.418667481,0.0,1.0
2015-04-06,159.97,160.7,158.28,159.02,328601,143.650210540596,144.305737537499,142.132620643655,142.797127462434,365932.648286266,0.0,1.0
2015-04-07,160.02,160.26,159.16,160.0,433489,143.695109649972,143.910625374982,142.922844968689,143.677150006222,482736.746914849,0.0,1.0
2015-04-08,161.06,161.83,159.89,159.92,543687,144.629011125013,145.320457409418,143.578371965592,143.605311431219,605454.103148851,0.0,1.0
2015-04-09,161.04,161.9,160.21,161.26,299253,144.611051481262,145.383316162546,143.865726265605,144.808607562521,333250.485535986,0.0,1.0
2015-04-10,158.55,161.65,157.9,160.91,571958,142.37507583429,145.158820615661,141.79138741239,144.494313796882,636936.910260521,0.0,1.0
2015-04-13,157.53,159.18,157.1,158.32,545840,141.459134003001,142.94080461244,141.073001662359,142.168539931156,607851.700818244,0.0,1.0
2015-04-14,158.64,159.309,157.13,157.86,232114,142.455894231169,143.056644314632,141.099941127985,141.755468124888,258483.969082013,0.0,1.0
2015-04-15,158.68,159.82,158.65,159.34,221989,142.49181351867,143.515513212465,142.464874053044,143.084481762446,247208.689749637,0.0,1.0
2015-04-16,158.37,158.6,157.74,158.6,343650,142.213439040533,142.419974943667,141.647710262384,142.419974943667,382691.332599645,0.0,1.0
2015-04-17,156.25,157.97,155.56,157.22,425754,140.309716802951,141.854246165518,139.690109093549,141.180759524864,474122.990308829,0.0,1.0
2015-04-20,157.45,158.94,156.96,156.96,277732,141.387295427998,142.72528888743,140.947284156103,140.947284156103,309284.531312568,0.0,1.0
2015-04-21,158.23,159.01,158.11,158.71,196054,142.087721534278,142.788147640558,141.979963671773,142.518752984297,218327.270541221,0.0,1.0
2015-04-22,158.49,158.9699,157.07,158.64,214005,142.321196903038,142.752138554838,141.046062196733,142.455894231169,238317.644792629,0.0,1.0
2015-04-23,159.68,160.2,158.15,158.15,199162,143.389795706209,143.856746443729,142.015882959275,142.015882959275,221788.363693323,0.0,1.0
2015-04-24,159.73,160.36,158.63,160.13,209345,143.434694815586,144.000423593736,142.446914409293,143.793887690602,233128.232280147,0.0,1.0
2015-04-27,158.84,160.06,158.49,159.98,193995,142.635490668677,143.731028937474,142.321196903038,143.659190362471,216034.352008345,0.0,1.0
2015-04-28,159.88,160.52,158.125,159.05,242571,143.569392143717,144.144100743742,141.993433404586,142.82406692806,270128.966215709,0.0,1.0
2015-04-29,158.87,160.33,158.17,159.59,225371,142.662430134303,143.97348412811,142.033842603026,143.308977309331,250974.911448609,0.0,1.0
2015-04-30,157.39,159.98,156.88,158.48,277329,141.333416496745,143.659190362471,140.8754455811,142.312217081163,308835.747354945,0.0,1.0
2015-05-01,159.14,160.35,158.217,158.44,263305,142.904885324938,143.99144377186,142.07604776584,142.276297793661,293218.511072747,0.0,1.0
2015-05-04,160.07,161.27,159.63,159.72,154475,143.740008759349,144.817587384396,143.344896596832,143.425714993711,172024.570357428,0.0,1.0
2015-05-05,158.97,161.18,158.575,159.57,250703,142.752228353057,144.736768987518,142.397525388979,143.29101766558,279184.825132339,0.0,1.0
2015-05-06,159.14,160.0,158.73,159.92,228402,142.904885324938,143.677150006222,142.536712628047,143.605311431219,254350.256797393,0.0,1.0
2015-05-07,159.68,160.1,157.9775,158.76,247480,143.389795706209,143.766948224976,141.860981031924,142.563652093673,275595.66707918,0.0,1.0
2015-05-08,161.07,161.69,159.9,161.13,159226,144.637990946888,145.194739903162,143.587351787468,144.691869878141,177315.321182922,0.0,1.0
2015-05-11,161.7,161.85,159.63,160.86,228485,145.203719725038,145.338417053169,143.344896596832,144.449414687505,254442.686247722,0.0,1.0
2015-05-12,161.57,161.86,160.38,161.25,241234,145.086982040658,145.347396875044,144.018383237486,144.799627740645,268640.072539917,0.0,1.0
2015-05-13,162.85,162.93,161.19,161.93,216281,146.236399240707,146.308237815711,144.745748809393,145.410255628172,240852.216225765,0.0,1.0
2015-05-14,165.11,165.14,162.9075,163.0,220482,148.265838984545,148.292778450172,146.288033216491,146.371096568838,245530.482741845,0.0,1.0
2015-05-15,165.25,166.0299,164.51,165.32,160532,148.391556490801,149.091892798862,147.727049672022,148.454415243929,178769.693015819,0.0,1.0
2015-05-18,166.57,166.68,164.47,164.87,324599,149.576892978352,149.675671018981,147.691130384521,148.050323259536,361475.989729411,0.0,1.0
2015-05-19,167.86,168.609,166.67,167.14,247091,150.735290000277,151.407878658744,149.666691197106,150.088742825249,275162.47363125,0.0,1.0
2015-05-20,167.52,168.6199,167.19,168.19,159437,150.429976056514,151.417666664588,150.133641934626,151.031624122165,177550.292436169,0.0,1.0
2015-05-21,167.7,167.96,166.54,167.2,229896,150.591612850271,150.825088219031,149.549953512726,150.142621756502,256013.986903326,0.0,1.0
2015-05-22,166.59,167.95,166.43,167.51,164770,149.594852622103,150.816108397156,149.451175472097,150.420996234639,183489.163021805,0.0,1.0
2015-05-26,164.95,166.62,164.29,165.59,291349,148.122161834539,149.621792087729,147.529493590764,148.696870434564,324448.529205802,0.0,1.0
2015-05-27,166.72,167.49,164.29,165.06,223505,150.106702469,150.799973587649,147.918846860797,148.612117979445,248241.77060112,0.44,1.0
2015-05-28,165.96,167.1,165.8,166.77,260619,149.422434871373,150.448836267814,149.27837853503,150.151720074107,289463.42145497,0.0,1.0
2015-05-29,165.17,167.54,164.83,166.24,266104,148.711156710681,150.844991192756,148.405036995953,149.674533459972,295555.482535247,0.0,1.0
2015-06-01,166.74,166.99,164.61,165.33,303432,150.124709511043,150.349797536578,148.206959533482,148.855213047024,337014.818178738,0.0,1.0
2015-06-02,166.44,166.98,165.15,166.05,218995,149.854603880401,150.340794015557,148.693149668638,149.503466560565,243232.619193271,0.0,1.0
2015-06-03,166.8,168.7,166.39,166.89,289779,150.178730637171,151.88939963124,149.809586275293,150.259762326364,321850.750734981,0.0,1.0
2015-06-04,165.16,167.3,164.99,167.3,269305,148.70215318966,150.628906688242,148.549093332296,150.628906688242,299110.758290572,0.0,1.0
2015-06-05,164.63,165.26,163.315,165.26,351573,148.224966575525,148.792188399874,147.041003561209,148.792188399874,390483.899758606,0.0,1.0
2015-06-08,163.55,165.23,163.2801,164.63,276310,147.252586305212,148.765177836809,147.009581272844,148.224966575525,306891.04778325,0.0,1.0
2015-06-09,163.42,164.2099,162.1,163.65,247351,147.135540531934,147.846728657415,145.947075757107,147.342621515426,274726.964497248,0.0,1.0
2015-06-10,165.88,166.2,163.57,164.68,315982,149.350406703201,149.638519375887,147.270593347255,148.269984180632,350953.809346919,0.0,1.0
2015-06-11,166.43,167.05,165.3701,166.28,217661,149.845600359379,150.403818662707,148.89131716632,149.710547544058,241750.976626072,0.0,1.0
2015-06-12,165.74,166.31,164.77,165.95,182594,149.224357408902,149.737558107122,148.351015869825,149.413431350351,202802.880746027,0.0,1.0
2015-06-15,165.49,166.1799,163.59,164.57,330305,148.999269383366,149.620422298634,147.288600389298,148.170945449396,366862.030104037,0.0,1.0
2015-06-16,161.74,167.976,160.76,167.06,871147,145.622949000336,151.23754470929,144.740603940238,150.412822183728,967562.576827605,0.0,1.0
2015-06-17,164.14,166.33,162.6,163.3,961183,147.783794045475,149.755565149165,146.397251808178,147.027498279677,1067563.45402428,0.0,1.0
2015-06-18,164.93,165.48,163.92,164.36,525176,148.495072206167,148.990265862345,147.585716583004,147.981871507947,583300.687309964,0.0,1.0
2015-06-19,164.28,165.03,163.23,164.75,387118,147.909843339775,148.585107416381,146.964473632527,148.333008827782,429962.899047289,0.0,1.0
2015-06-22,163.52,165.13,162.78,164.93,446657,147.225575742148,148.675142626595,146.559315186563,148.495072206167,496091.47236699,0.0,1.0
2015-06-23,166.13,166.41,162.9,163.71,385495,149.575494728737,149.827593317336,146.66735743882,147.396642641555,428160.270946414,0.0,1.0
2015-06-24,163.75,166.08,163.5773,165.5,181711,147.43265672564,149.53047712363,147.277165917601,149.008272904388,201822.153319613,0.0,1.0
2015-06-25,164.95,165.27,163.86,164.3,222858,148.51307924821,148.801191920895,147.531695456876,147.927850381818,247523.162849262,0.0,1.0
2015-06-26,165.12,166.2,164.72,165.61,239449,148.666139105574,149.638519375887,148.305998264717,149.107311635623,265950.398105937,0.0,1.0
2015-06-29,162.2,165.31,162.11,163.53,270565,146.037110967321,148.837206004981,145.956079278129,147.234579263169,300510.210790327,0.0,1.0
2015-06-30,162.51,163.94,162.39,163.05,348199,146.316220118985,147.603723625047,146.208177866728,146.802410254141,386736.476953711,0.0,1.0
2015-07-01,164.9,165.17,163.07,163.57,402971,148.468061643103,148.711156710681,146.820417296184,147.270593347255,447570.454982679,0.0,1.0
2015-07-02,163.55,165.18,163.01,165.0,303571,147.252586305212,148.720160231702,146.766396170056,148.558096853317,337169.202224346,0.0,1.0
2015-07-06,162.69,164.0,161.96,162.21,262637,146.478283497371,147.657744751176,145.821026462807,146.046114488343,291704.766807749,0.0,1.0
2015-07-07,161.31,163.285,159.22,163.11,606925,145.235797596416,147.013992998145,143.35406170294,146.85643138027,674097.387629288,0.0,1.0
2015-07-08,160.25,161.22,159.42,160.23,390085,144.281424368146,145.154765907223,143.534132123368,144.263417326103,433258.276481231,0.0,1.0
2015-07-09,160.85,161.9,160.31,161.9,346379,144.821635629431,145.767005336679,144.335445494274,145.767005336679,384715.045565177,0.0,1.0
2015-07-10,162.51,162.915,161.38,162.49,250403,146.316220118985,146.680862720352,145.298822243565,146.298213076942,278116.749441096,0.0,1.0
2015-07-13,162.92,164.25,162.34,163.48,308569,146.685364480863,147.882832776711,146.163160261621,147.189561658062,342720.363806702,0.0,1.0
2015-07-14,163.22,163.93,162.365,163.1,229010,146.955470111505,147.594720104026,146.185669064175,146.847427859249,254356.045213139,0.0,1.0
2015-07-15,164.83,165.24,162.59,163.51,348643,148.405036995953,148.774181357831,146.388248287156,147.216572221126,387229.617358386,0.0,1.0
2015-07-16,166.39,166.73,164.74,166.0,201228,149.809586275293,150.115705990021,148.32400530676,149.458448955458,223499.22827016,0.0,1.0
2015-07-17,165.15,166.85,164.48,166.8,186084,148.693149668638,150.223748242278,148.089913760204,150.178730637171,206679.142035027,0.0,1.0
2015-07-20,166.68,167.19,165.41,165.41,255749,150.070688384914,150.529867957007,148.927241215195,148.927241215195,284054.426475765,0.0,1.0
2015-07-21,165.02,167.42,164.85,166.6,203517,148.57610389536,150.736948940499,148.423044037996,149.998660216743,226041.566978045,0.0,1.0
2015-07-22,165.12,165.21,163.54,164.74,231112,148.666139105574,148.747170794767,147.243582784191,148.32400530676,256690.687399234,0.0,1.0
2015-07-23,163.86,166.34,163.65,165.9,218605,147.531695456876,149.764568670186,147.342621515426,149.368413745244,242799.4553243,0.0,1.0
2015-07-24,164.37,165.79,163.44,164.05,174666,147.990875028968,149.269375014009,147.153547573977,147.702762356283,193997.436763451,0.0,1.0
2015-07-27,161.58,163.775,161.13,163.23,188802,145.478892663994,147.455165528194,145.07373421803,146.964473632527,209697.960998781,0.0,1.0
2015-07-28,163.63,163.66,160.79,161.58,259565,147.324614473383,147.351625036448,144.767614503302,145.478892663994,288292.768332161,0.0,1.0
2015-07-29,165.06,165.35,162.9,163.57,139313,148.612117979445,148.873220089066,146.66735743882,147.270593347255,154731.687379494,0.0,1.0
2015-07-30,165.64,166.25,162.49,164.32,146728,149.134322198687,149.683536980994,146.298213076942,147.945857423861,162967.354272885,0.0,1.0
2015-07-31,165.66,166.75,164.175,165.75,173675,149.15232924073,150.133713032064,147.81530636905,149.233360929923,192896.756265629,0.0,1.0
2015-08-03,166.25,166.7,164.28,165.73,202678,149.683536980994,150.088695426957,147.909843339775,149.21535388788,225109.709321463,0.0,1.0
2015-08-04,168.44,168.63,166.43,166.43,251418,151.655308084683,151.82637498409,149.845600359379,149.845600359379,279244.086177009,0.0,1.0
2015-08-05,170.86,172.0743,168.53,168.53,244979,153.834160171865,154.927457729495,151.736339773876,151.736339773876,272092.439632633,0.0,1.0
2015-08-06,169.02,170.95,167.08,170.95,273854,152.177512303925,153.915191861058,150.430829225771,153.915191861058,304163.226085318,0.0,1.0
2015-08-07,169.82,169.94,166.98,168.97,193636,152.897793985638,153.005836237895,150.340794015557,152.132494698818,215066.971620851,0.0,1.0
2015-08-10,171.42,172.29,170.32,170.61,165335,154.338357349064,155.121663677927,153.347970036709,153.60907214633,183633.713529166,0.0,1.0
2015-08-11,169.11,170.6,168.45,170.11,281693,152.258543993118,153.600068625308,151.664311605705,153.158896095259,312869.819851641,0.0,1.0
2015-08-12,167.91,168.94,165.88,167.9,292124,151.178121470548,152.105484135754,149.350406703201,151.169117949527,324455.287331744,0.0,1.0
2015-08-13,169.86,170.9721,167.647,168.09,145940,152.933808069724,153.935089642515,150.941328867685,151.340184848934,162092.141122245,0.0,1.0
2015-08-14,171.14,171.39,169.27,169.72,161050,154.086258760465,154.311346786,152.40260032946,152.807758775424,178874.464353416,0.0,1.0
2015-08-17,173.2,173.44,169.544,170.45,227239,155.940984090876,156.15706859539,152.649296805447,153.465015809987,252389.036977373,0.0,1.0
2015-08-18,172.9,174.03,172.36,172.9,114035,155.670878460233,156.688276335653,155.184688325077,155.670878460233,126656.004610629,0.0,1.0
2015-08-19,171.2,172.8,170.97,171.67,184383,154.140279886593,155.580843250019,153.933198903101,154.5634453746,204789.88116036,0.0,1.0
2015-08-20,166.61,170.09,166.22,170.0,222841,150.007663737765,153.140889053216,149.656526417929,153.059857364024,247504.28134728,0.0,1.0
2015-08-21,161.97,165.9,161.4,164.9,400633,145.830029983829,149.368413745244,145.316829285608,148.468061643103,444973.693122025,0.0,1.0
2015-08-24,153.35,158.83,140.0,153.69,615144,138.068994863371,143.002924383105,126.049294299784,138.375114578099,683226.038498712,0.0,1.0
2015-08-25,153.91,157.0,153.36,156.86,592933,138.57319204057,141.355280036186,138.077998384392,141.229230741887,658556.800822502,0.0,1.0
2015-08-26,157.62,157.95,151.8,156.95,429343,141.913498339514,142.210614533221,136.673449105052,141.310262431079,476861.217937838,0.0,1.0
2015-08-27,159.36,160.19,155.62,158.96,180648,143.876265922182,144.62562147386,140.499651749561,143.515130716554,200089.049402843,0.44,1.0
2015-08-28,160.25,164.4,159.0,163.95,270515,144.679791754704,148.426569513095,143.551244237117,148.020292406763,299627.392493745,0.0,1.0
2015-08-31,157.92,159.96,157.28,159.73,237568,142.576179181921,144.417968730624,141.998362852917,144.210315987388,263134.68894499,0.0,1.0
2015-09-01,153.37,155.7375,153.0,155.19,318895,138.468266217903,140.605735216214,138.134216152697,140.111431403511,353213.970867763,0.0,1.0
2015-09-02,156.01,156.08,153.0,154.69,227931,140.851758575048,140.914957236033,138.134216152697,139.660012396476,252460.570387933,0.0,1.0
2015-09-03,158.4,159.83,156.23,156.23,196511,143.009541428675,144.300599788795,141.050382938143,141.050382938143,217659.200141723,0.0,1.0
2015-09-04,155.73,158.02,154.71,156.53,169538,140.598963931108,142.666462983328,139.678069156757,141.321234342364,187783.408937044,0.0,1.0
2015-09-08,161.81,162.11,157.85,158.43,361821,146.088219056653,146.359070460874,142.512980520937,143.036626569097,400759.598467661,0.0,1.0
2015-09-09,160.99,164.312,160.56,163.17,214761,145.347891885116,148.347119767856,144.959671539066,147.316078755789,237873.236010384,0.0,1.0
2015-09-10,162.12,163.54,160.52,160.52,184944,146.368098841015,147.650128820994,144.923558018503,144.923558018503,204847.378065405,0.0,1.0
2015-09-11,164.54,164.7,161.37,161.58,176341,148.552966835064,148.697420917315,145.690970330463,145.880566313417,195318.536937839,0.0,1.0
2015-09-14,165.17,165.87,164.01,164.63,240568,149.121754783928,149.753741393777,148.074462687607,148.634222256331,266457.544156277,0.0,1.0
2015-09-15,166.36,167.41,164.96,165.85,235815,150.196132020672,151.144111935445,148.932158800974,149.735684633496,261193.033883194,0.0,1.0
2015-09-16,166.35,167.42,165.78,166.38,207651,150.187103640531,151.153140315586,149.672485972511,150.214188780953,229998.069159634,0.0,1.0
2015-09-17,165.72,167.675,165.27,166.01,202190,149.618315691667,151.383364009174,149.212038585335,149.880138715747,223949.365056689,0.0,1.0
2015-09-18,164.32,166.46,163.91,164.14,544379,148.354342471969,150.286415822079,147.9841788862,148.191831629436,602964.199021688,0.0,1.0
2015-09-21,165.93,167.115,164.77,164.91,399474,149.807911674622,150.877774721294,148.7606195783,148.88701690027,442464.754224518,0.0,1.0
2015-09-22,162.67,167.168,161.36,166.93,469724,146.864659748754,150.92562513604,145.681941950322,150.710749688691,520274.947088816,0.0,1.0
2015-09-23,163.1,165.0,162.335,162.67,315648,147.252880094804,148.968272321536,146.56220901404,146.864659748754,349617.533910745,0.0,1.0
2015-09-24,159.43,161.63,158.8,161.63,464183,143.939464583167,145.925708214121,143.370676634303,145.925708214121,514137.633513571,0.0,1.0
2015-09-25,159.85,161.62,158.65,160.89,333294,144.318656549076,145.91667983398,143.235250932193,145.257608083709,369162.568263535,0.0,1.0
2015-09-28,156.38,160.185,155.91,158.66,238361,141.185808640254,144.62110728379,140.761474773641,143.244279312333,264013.030339173,0.0,1.0
2015-09-29,156.06,157.4,155.03,156.81,409639,140.896900475751,142.106703414605,139.966977321259,141.574028986304,453723.695298765,0.0,1.0
2015-09-30,159.81,160.39,157.21,157.51,358544,144.282543028514,144.806189076674,141.935164191932,142.206015596153,397129.93295853,0.0,1.0
2015-10-01,159.95,161.36,158.13,160.38,282767,144.408940350483,145.681941950322,142.765775164876,144.797160696533,313197.93317664,0.0,1.0
2015-10-02,161.38,161.49,156.5,157.62,220085,145.699998710603,145.799310892151,141.294149201942,142.305327777701,243770.196392015,0.0,1.0
2015-10-05,161.01,163.22,159.75,162.57,261493,145.365948645398,147.361220656492,144.228372747669,146.774375947347,289634.459255,0.0,1.0
2015-10-06,160.63,161.27,159.39,160.74,303683,145.022870200051,145.600686529056,143.903351062604,145.122182381599,336364.87970973,0.0,1.0
2015-10-07,161.7,162.33,160.19,161.18,240261,145.988906875106,146.55769482397,144.62562147386,145.519431107789,266117.505306321,0.0,1.0
2015-10-08,162.64,163.07,160.2,161.16,201705,146.837574608331,147.225794954382,144.634649854001,145.501374347508,223412.170130865,0.0,1.0
2015-10-09,163.59,163.815,161.79,162.35,229582,147.695270721698,147.898409274864,146.070162296372,146.575751584251,254289.248372544,0.0,1.0
2015-10-12,164.26,164.93,161.21,163.52,141599,148.300172191125,148.905073660552,145.546516248212,147.632072060713,156837.65835433,0.0,1.0
2015-10-13,163.52,165.05,162.98,163.61,249020,147.632072060713,149.01341422224,147.144539533115,147.713327481979,275819.134904875,0.0,1.0
2015-10-14,161.96,164.53,161.52,163.57,121401,146.223644758764,148.543938454924,145.826396032573,147.677213961416,134465.981835141,0.0,1.0
2015-10-15,164.59,165.088,162.75,162.75,265322,148.598108735768,149.047722066775,146.936886789879,146.936886789879,293875.530123007,0.0,1.0
2015-10-16,165.37,165.89,163.62,165.18,165671,149.302322386742,149.771798154059,147.72235586212,149.130783164069,183500.248569696,0.0,1.0
2015-10-19,167.57,168.38,164.07,165.11,317934,151.288566017696,152.019864809093,148.128632968451,149.067584503084,352149.549581747,0.0,1.0
2015-10-20,168.0,168.14,165.92,167.42,239768,151.676786363746,151.803183685716,149.798883294481,151.153140315586,265571.449433267,0.0,1.0
2015-10-21,168.21,169.55,166.865,168.66,358348,151.866382346701,153.076185285555,150.652065217777,152.272659453032,396912.839751394,0.0,1.0
2015-10-22,173.36,173.4,168.57,169.42,383451,156.515998119161,156.552111639724,152.191404031766,152.958816343726,424717.384541038,0.0,1.0
2015-10-23,176.01,177.28,173.5,174.48,398848,158.908518856446,160.055123134315,156.642395441131,157.527176694919,441771.385103766,0.0,1.0
2015-10-26,175.97,177.1399,175.08,176.06,208589,158.872405335883,159.928635528544,158.068879503361,158.95366075715,231037.015222364,0.0,1.0
2015-10-27,173.89,176.462,172.68,175.65,539314,156.994502266618,159.316601638806,155.902068269593,158.583497171381,597354.111806633,0.0,1.0
2015-10-28,175.54,175.63,173.47,174.47,248925,158.484184989833,158.5654404111,156.615310300709,157.518148314779,275713.911156518,0.0,1.0
2015-10-29,175.28,175.835,173.15,175.49,299733,158.249447106175,158.750522203984,156.326402136206,158.43904308913,331989.78701487,0.0,1.0
2015-10-30,175.12,176.58,174.1,175.55,396326,158.104993023924,159.423136524466,157.184098249573,158.493213369974,438977.971489477,0.0,1.0
2015-11-02,175.2,175.88,173.61,174.73,337202,158.17722006505,158.791149914617,156.741707622678,157.752886198437,373491.140985436,0.0,1.0
2015-11-03,172.79,175.55,172.48,174.94,319558,156.001380451141,158.493213369974,155.721500666779,157.942482181391,353948.321869457,0.0,1.0
2015-11-04,173.84,174.66,172.29,173.08,325112,156.949360365915,157.689687537452,155.549961444106,156.263203475221,360100.034483951,0.0,1.0
2015-11-05,174.49,175.37,173.76,173.9,256920,157.53620507506,158.330702527442,156.877133324789,157.003530646759,284569.320294597,0.0,1.0
2015-11-06,173.4,176.0,172.34,174.76,199066,156.552111639724,158.899490476306,155.59510334481,157.779971338859,220489.165163335,0.0,1.0
2015-11-09,174.0,174.35,171.8,173.12,348743,157.093814448166,157.40980775309,155.107570817212,156.299316995784,386274.164983257,0.0,1.0
2015-11-10,175.19,175.39,172.85,173.54,280352,158.168191684909,158.348759287723,156.055550731985,156.678508961694,310523.034731553,0.0,1.0
2015-11-11,174.84,175.71,174.3,175.55,314191,157.852198379984,158.637667452225,157.364665852387,158.493213369974,348003.733896465,0.0,1.0
2015-11-12,173.93,175.43,173.83,173.85,268782,157.030615787181,158.384872808286,156.940331985774,156.958388746055,297707.889800024,0.0,1.0
2015-11-13,166.95,173.74,166.51,173.27,578004,150.728806448973,156.859076564508,150.331557722782,156.434742697895,640207.867848193,0.0,1.0
2015-11-16,169.1,169.35,166.23,166.53,251287,152.669908179223,152.895617682741,150.078763078842,150.349614483063,278330.105826204,0.0,1.0
2015-11-17,169.57,170.69,168.64,169.54,201218,153.094242045836,154.105420621594,152.254602692751,153.067156905414,222872.759968232,0.0,1.0
2015-11-18,171.42,171.49,168.5,169.97,471809,154.764492371865,154.82769103285,152.128205370781,153.455377251464,522584.331460663,0.0,1.0
2015-11-19,169.16,172.42,168.78,171.5,594750,152.724078460067,155.667330385935,152.381000014721,154.836719412991,658756.045637598,0.0,1.0
2015-11-20,170.15,170.82,168.86,169.99,294555,153.617888093997,154.222789563423,152.453227055846,153.473434011745,326254.538920188,0.0,1.0
2015-11-23,170.13,170.65,169.08,169.73,201693,153.599831333715,154.069307101032,152.651851418942,153.238696128087,223398.878710019,0.0,1.0
2015-11-24,170.62,170.65,167.5001,168.93,247892,154.042221960609,154.069307101032,151.225457640513,152.516425716831,274569.741345432,0.0,1.0
2015-11-25,169.46,170.8,166.74,169.98,229767,153.392178590479,154.605122762031,150.930082958672,153.862873343619,253835.079322726,0.44,1.0
2015-11-27,170.86,171.0,168.42,169.35,95219,154.659433695086,154.786159205547,152.4507890842,153.292608546546,105193.184478322,0.0,1.0
2015-11-30,169.53,171.47,169.43,171.32,276353,153.455541345709,155.211594847807,153.365023123952,155.075817515171,305300.959998927,0.0,1.0
2015-12-01,171.33,171.41,169.59,170.73,241086,155.084869337347,155.157283914753,153.509852278764,154.541760006801,266339.743886627,0.0,1.0
2015-12-02,171.07,172.16,170.41,171.34,240798,154.849521960777,155.836170577935,154.252101697177,155.093921159523,266021.575904084,0.0,1.0
2015-12-03,169.26,171.74,167.84,171.65,325731,153.211142146964,155.455994046553,151.925783398005,155.374527646971,359851.30250589,0.0,1.0
2015-12-04,173.04,173.774,169.24,169.4,261783,156.632730929402,157.297134677103,153.193038502612,153.337867657425,289204.753382084,0.0,1.0
2015-12-07,171.75,173.315,171.37,173.11,220444,155.465045868729,156.881656039236,155.12107662605,156.696093684633,243535.495637837,0.0,1.0
2015-12-08,172.38,173.49,170.4162,170.79,238668,156.035310665802,157.040062927312,154.257713826926,154.596070939856,263668.458533194,0.0,1.0
2015-12-09,168.63,173.29,168.515,172.48,463075,152.640877349891,156.859026483796,152.536781394869,156.125828887559,511582.078180814,0.0,1.0
2015-12-10,170.48,171.16,168.04,168.88,221009,154.315464452407,154.930988360359,152.106819841521,152.867172904285,244159.67935359,0.0,1.0
2015-12-11,168.14,170.34,167.28,169.22,250476,152.197338063278,154.188738941946,151.418881356163,153.174934858261,276713.345817455,0.0,1.0
2015-12-14,169.31,169.58,167.235,168.08,406621,153.256401257843,153.500800456588,151.378148156372,152.143027130224,449214.52510276,0.0,1.0
2015-12-15,162.59,166.0,160.0,164.9,766294,147.17357675573,150.260248117665,144.829154812207,149.264547678331,846563.250051264,0.0,1.0
2015-12-16,161.8,163.01,160.2,161.97,586174,146.458482803845,147.553753287112,145.010191255723,146.612363780833,647575.690969196,0.0,1.0
2015-12-17,161.6,163.63,161.43,162.09,403448,146.277446360329,148.114966262009,146.123565383341,146.720985646942,445709.153545093,0.0,1.0
2015-12-18,156.26,161.48,155.97,161.48,796438,141.443773318472,146.16882449422,141.181270475375,146.16882449422,879864.832224093,0.0,1.0
2015-12-21,156.57,156.86,153.435,156.18,503518,141.724379805921,141.986882649018,138.886633553819,141.371358741066,556261.47997937,0.0,1.0
2015-12-22,158.32,158.48,155.8,156.91,219745,143.308448686679,143.453277841491,141.027389498387,142.032141759897,242763.275430207,0.0,1.0
2015-12-23,159.28,159.72,157.72,158.82,193927,144.177423615552,144.575703791286,142.765339356133,143.761039795467,214240.84149516,0.0,1.0
2015-12-24,160.21,160.6,158.4,158.86,116807,145.019243077898,145.372264142753,143.380863264085,143.79724708417,129042.526169771,0.0,1.0
2015-12-28,161.35,161.42,159.38,159.54,225331,146.051150805935,146.114513561166,144.26794183731,144.412770992122,248934.408591614,0.0,1.0
2015-12-29,163.56,163.815,162.05,162.09,231986,148.051603506779,148.282424972261,146.684778358239,146.720985646942,256286.519438222,0.0,1.0
2015-12-30,162.49,164.15,162.335,162.97,218377,147.083058533972,148.585661015149,146.942755290248,147.517545998409,241251.977513129,0.0,1.0
2015-12-31,162.57,166.25,162.35,163.0,414637,147.155473111378,150.486543672059,146.956333023512,147.544701464936,458070.200616874,0.0,1.0
2016-01-04,156.62,160.66,155.27,160.66,385252,141.769638916799,145.426575075808,140.547642923071,145.426575075808,425607.12364804,0.0,1.0
2016-01-05,158.73,159.31,156.73,157.39,288048,143.679573395885,144.20457908208,141.869208960733,142.466629224333,318221.010540037,0.0,1.0
2016-01-06,156.63,157.37,155.8,156.09,419369,141.778690738975,142.448525579982,141.027389498387,141.289892341484,463297.877330045,0.0,1.0
2016-01-07,152.51,156.9,152.39,153.37,316413,138.049340002561,142.023089937721,137.940718136452,138.827796709676,349557.242570698,0.0,1.0
2016-01-08,150.32,153.665,150.17,153.24,367785,136.066990946069,139.094825463861,135.931213613432,138.710123021392,406310.456456796,0.0,1.0
2016-01-11,150.81,152.05,149.21,150.96,292325,136.510530232681,137.632956182476,135.062238684559,136.646307565318,322946.026030787,0.0,1.0
2016-01-12,150.46,152.19,148.775,152.19,433258,136.193716456529,137.759681692936,134.668484419913,137.759681692936,478641.749238167,0.0,1.0
2016-01-13,146.35,151.14,145.022,150.71,480803,132.473417542291,136.809240364481,131.27133555735,136.420012010924,531167.085106236,0.0,1.0
2016-01-14,148.18,149.43,144.73,146.74,356272,134.129901000456,135.261378772426,131.007022349817,132.826438607146,393591.470404653,0.0,1.0
2016-01-15,146.82,147.53,143.53,145.56,406878,132.898853184552,133.541532559031,129.920803688726,131.758323590406,449498.445837182,0.0,1.0
2016-01-19,145.7,150.12,144.55,150.12,423373,131.885049100866,135.885954502554,130.844089550654,135.885954502554,467721.296087344,0.0,1.0
2016-01-20,142.74,144.4,139.01,143.86,574091,129.20570973684,130.708312218017,125.829380065281,130.219513820526,634226.997451608,0.0,1.0
2016-01-21,142.48,144.365,141.106,142.89,367352,128.970362360271,130.676630840402,127.726641993321,129.341487069477,405832.099733041,0.0,1.0
2016-01-22,145.87,146.0,143.72,144.5,303985,132.038930077854,132.156603766139,130.092788310065,130.798830439775,335827.41032402,0.0,1.0
2016-01-25,144.71,146.0263,144.145,145.43,336688,130.988918705466,132.180410058461,130.477490752535,131.640649902121,371956.047591733,0.0,1.0
2016-01-26,146.84,147.06,144.65,144.92,260410,132.916956828903,133.11609691677,130.934607772411,131.179006971157,287687.931715308,0.0,1.0
2016-01-27,147.26,151.0,146.025,146.24,458928,133.297133360285,136.682514854021,132.179233321579,132.373847498357,507000.680182186,0.0,1.0
2016-01-28,147.87,149.77,146.39,148.52,439364,133.849294513007,135.569140726402,132.509624830994,134.437662954431,485387.352368051,0.0,1.0
2016-01-29,150.7,150.7,148.13,148.74,324280,136.410960188748,136.410960188748,134.084641889577,134.636803042298,358248.310343841,0.0,1.0
2016-02-01,149.83,150.73,148.81,150.24,256070,135.623451659456,136.438115655275,134.700165797529,135.994576368663,282893.316978376,0.0,1.0
2016-02-02,145.22,148.55,144.39,148.54,307072,131.45056163643,134.464818420959,130.699260395841,134.455766598783,339237.7733869,0.0,1.0
2016-02-03,144.48,146.9,142.49,146.24,266449,130.780726795423,132.971267761958,128.979414182446,132.373847498357,294359.516599255,0.0,1.0
2016-02-04,145.56,145.69,143.61,144.18,235472,131.758323590406,131.875997278691,129.993218266132,130.50917213015,260137.677726918,0.0,1.0
2016-02-05,142.49,145.66,141.68,145.56,233361,128.979414182446,131.848841812163,128.24621658621,131.758323590406,257805.550604877,0.0,1.0
2016-02-08,139.99,141.1,138.67,140.99,327526,126.716458638506,127.721210900015,125.521618111305,127.621640856082,361834.328647086,0.0,1.0
2016-02-09,137.59,140.08,137.08,138.4,393179,124.544021316323,126.797925038088,124.082378385359,125.277218912559,434364.476417543,0.0,1.0
2016-02-10,139.03,142.45,138.95,139.26,304984,125.847483709632,128.943206893743,125.775069132226,126.055675619675,336931.055513466,0.0,1.0
2016-02-11,136.4,137.79,135.95,136.97,295181,123.466854477407,124.725057759838,123.059522479497,123.982808341425,326101.191857671,0.0,1.0
2016-02-12,140.43,140.58,136.7,138.3,342029,127.114738814239,127.250516146876,123.73840914268,125.186700690802,377856.517017991,0.0,1.0
2016-02-16,144.61,145.57,142.12,142.19,336407,130.898400483708,131.767375412581,128.644496761943,128.707859517173,371645.612858767,0.0,1.0
2016-02-17,147.84,148.51,145.13,145.57,404823,133.82213904648,134.428611132256,131.369095236848,131.767375412581,447228.184711745,0.0,1.0
2016-02-18,146.91,148.71,146.14,147.92,255166,132.980319584134,134.609647575771,132.2833292766,133.894553623886,281894.623033171,0.0,1.0
2016-02-19,148.4,148.59,145.57,146.35,157129,134.329041088322,134.501025709662,131.767375412581,132.473417542291,173588.253225662,0.0,1.0
2016-02-22,150.5,151.16,149.15,149.93,279438,136.229923745232,136.827344008833,135.007927751505,135.713969881214,308709.113561931,0.0,1.0
2016-02-23,149.36,150.845,148.99,150.25,208076,135.198016017196,136.542211610296,134.863098596692,136.003628190838,229871.94838752,0.0,1.0
2016-02-24,149.64,150.21,146.98,148.04,209413,135.451467038117,135.967420902135,133.043682339364,134.003175489995,231348.999056479,0.0,1.0
2016-02-25,151.73,151.99,149.2001,149.37,218520,137.741578048585,137.977607906178,135.444916753488,135.599153187353,240711.919158535,0.44,1.0
2016-02-26,150.82,152.06,149.955,152.06,269259,136.915473547008,138.041154406299,136.130220366938,138.041154406299,296603.746296486,0.0,1.0
2016-02-29,150.49,152.98,150.13,150.68,278158,136.615897189294,138.876336979322,136.289086617241,136.788380546766,306406.489151106,0.0,1.0
2016-03-01,154.79,155.71,151.6,152.19,356973,140.519467911029,141.354650484052,137.623563119788,138.159169335096,393225.589958721,0.0,1.0
2016-03-02,154.28,154.9,151.83,154.18,282838,140.056486267288,140.619326696934,137.832358763044,139.965705552829,311561.769133086,0.0,1.0
2016-03-03,154.53,154.58,152.56,154.12,267394,140.283438053436,140.328828410665,138.495057978594,139.911237124154,294549.345192556,0.0,1.0
2016-03-04,155.24,155.45,153.52,154.69,215343,140.927981126094,141.118620626458,139.3665528374,140.42868719657,237212.27717077,0.0,1.0
2016-03-07,157.49,157.62,153.66,154.81,378974,142.970547201421,143.088562130218,139.493645837643,140.537624053921,417460.913651779,0.0,1.0
2016-03-08,157.97,158.79,155.09,156.59,294177,143.406294630824,144.150696489388,140.791810054406,142.153520771291,324052.307533866,0.0,1.0
2016-03-09,158.43,159.4,157.43,158.43,380394,143.823885917335,144.704458847587,142.916078772746,143.823885917335,419025.122535201,0.0,1.0
2016-03-10,151.44,157.47,149.45,154.31,642848,137.478313976654,142.952391058529,135.671777758921,140.083720481626,708132.783302333,0.0,1.0
2016-03-11,154.55,154.65,152.2,152.95,318181,140.301594196328,140.392374910787,138.168247406542,138.849102764984,350494.046996987,0.0,1.0
2016-03-14,154.83,155.91,153.32,153.61,406488,140.555780196813,141.53621191297,139.184991408482,139.448255480413,447769.113101384,0.0,1.0
2016-03-15,146.67,153.0,146.21,152.35,664914,133.148073896961,138.894493122214,132.73048261045,138.30441847823,732439.708106254,0.0,1.0
2016-03-16,150.01,150.74,143.08,144.72,432137,136.180149759891,136.842848975441,129.889046247885,131.377849965012,476022.91144706,0.0,1.0
2016-03-17,150.69,151.6,149.7,150.0,315989,136.797458618212,137.623563119788,135.898729545068,136.171071688445,348079.43722765,0.0,1.0
2016-03-18,150.1,152.18,148.78,150.33,553107,136.261852402904,138.15009126365,135.063546972045,136.470648046159,609278.086536791,0.0,1.0
2016-03-21,149.71,149.99,148.58,149.6,234137,135.907807616514,136.161993616999,134.881985543128,135.807948830609,257914.912209509,0.0,1.0
2016-03-22,151.46,151.96,148.96,148.96,175785,137.496470119546,137.950373691841,135.226952258072,135.226952258072,193636.94265643,0.0,1.0
2016-03-23,148.54,151.24,148.39,151.24,417964,134.845673257344,137.296752547736,134.709502185656,137.296752547736,460410.564612749,0.0,1.0
2016-03-24,149.16,149.535,146.36,147.75,264134,135.40851368699,135.748941366211,132.866653682139,134.128505613118,290958.274093997,0.0,1.0
2016-03-28,150.8,151.32,148.98,150.06,347731,136.897317404117,137.369377119303,135.245108400963,136.22554011712,383045.013549864,0.0,1.0
2016-03-29,152.0,152.08,149.4,150.0,303903,137.986685977624,138.059310549191,135.626387401691,136.171071688445,334766.036829747,0.0,1.0
2016-03-30,152.03,152.68,150.65,152.44,267744,138.013920191962,138.603994835945,136.761146332428,138.386121121244,294934.889635652,0.0,1.0
2016-03-31,151.53,152.77,150.8525,151.87,252793,137.560016619667,138.685697478958,136.944977279207,137.868671048827,278465.532582114,0.0,1.0
2016-04-01,152.74,152.86,150.55,150.55,275494,138.65846326462,138.767400121971,136.670365617969,136.670365617969,303471.945161366,0.0,1.0
2016-04-04,152.52,152.97,150.51,152.97,292248,138.458745692811,138.867258907876,136.634053332186,138.867258907876,321927.406874627,0.0,1.0
2016-04-05,150.49,152.09,150.29,151.46,221323,136.615897189294,138.068388620637,136.434335760376,137.496470119546,243799.579369963,0.0,1.0
2016-04-06,151.84,152.065,150.1801,150.62,269067,137.84143683449,138.045693442022,136.334567755185,136.73391211809,296392.247630557,0.0,1.0
2016-04-07,148.05,151.47,147.1,150.55,281594,134.400847756495,137.505548190992,133.538430969135,136.670365617969,310191.434026764,0.0,1.0
2016-04-08,148.46,150.24,147.515,149.29,211839,134.773048685777,136.388945403146,133.91517093414,135.526528615786,233352.426517595,0.0,1.0
2016-04-11,146.59,150.2,146.52,149.46,258027,133.075449325394,136.352633117363,133.011902825273,135.680855830366,284231.074339737,0.0,1.0
2016-04-12,149.23,149.61,145.48,146.55,380735,135.472060187111,135.817026902055,132.0677833949,133.039137039611,419400.75297833,0.0,1.0
2016-04-13,152.56,152.715,149.59,149.59,297224,138.495057978594,138.635768086006,135.798870759163,135.798870759163,327408.747299911,0.0,1.0
2016-04-14,153.16,154.17,151.95,152.69,258535,139.039742265348,139.956627481384,137.941295620395,138.613072907391,284790.664560003,0.0,1.0
2016-04-15,153.9,154.28,152.56,152.76,331600,139.711519552344,140.056486267288,138.495057978594,138.676619407512,365275.820945316,0.0,1.0
2016-04-18,154.47,155.0,151.61,152.38,289022,140.22896962476,140.710107411393,137.632641191234,138.331652692568,318373.788664829,0.0,1.0
2016-04-19,154.85,156.0144,153.76,155.12,250783,140.573936339705,141.630986978865,139.584426552102,140.819044268744,276251.405923186,0.0,1.0
2016-04-20,157.71,158.48,154.79,154.89,441987,143.170264773231,143.869276274565,140.519467911029,140.610248625488,486873.233631353,0.0,1.0
2016-04-21,154.36,157.95,154.04,157.43,322527,140.129110838856,143.388138487932,139.838612552587,142.916078772746,355281.407424696,0.0,1.0
2016-04-22,155.03,155.13,153.07,154.1,197251,140.737341625731,140.82812234019,138.958039622335,139.893080981262,217282.934129325,0.0,1.0
2016-04-25,152.2,154.03,151.04,154.03,322344,138.168247406542,139.829534481141,137.115191118818,139.829534481141,355079.822758735,0.0,1.0
2016-04-26,152.63,154.485,151.65,152.93,289897,138.558604478716,140.242586731929,137.668953477018,138.830946622092,319337.649772568,0.0,1.0
2016-04-27,153.1,153.675,151.9101,152.14,260335,138.985273836673,139.507262944812,137.905074115325,138.113778977867,286773.464553071,0.0,1.0
2016-04-28,150.99,153.98,150.59,152.36,196470,137.069800761589,139.784144123912,136.706677903753,138.313496549676,216422.619243443,0.0,1.0
2016-04-29,150.75,150.97,149.26,150.75,169072,136.851927046887,137.051644618697,135.499294401448,136.851927046887,186242.200237836,0.0,1.0
2016-05-02,152.15,152.5,149.99,151.2,273896,138.122857049313,138.440589549919,136.161993616999,137.260440261952,301711.659389739,0.0,1.0
2016-05-03,148.78,151.69,148.56,151.12,188888,135.063546972045,137.705265762801,134.863829400236,137.187815690385,208070.625050419,0.0,1.0
2016-05-04,149.01,149.57,147.37,147.37,188909,135.272342615301,135.780714616271,133.783538898174,133.783538898174,208093.757717004,0.0,1.0
2016-05-05,148.86,150.065,148.2,149.24,208755,135.136171543613,136.230079152843,134.537018828183,135.481138258557,229955.229196137,0.0,1.0
2016-05-06,150.57,150.78,147.83,148.0,164978,136.688521760861,136.879161261225,134.201130184685,134.355457399266,181732.431809156,0.0,1.0
2016-05-09,151.9,153.48,149.6,151.32,344593,137.895905263165,139.330240551617,135.807948830609,137.369377119303,379588.332228616,0.0,1.0
2016-05-10,152.6,152.96,151.67,152.26,228719,138.531370264378,138.85818083643,137.68710961991,138.222715835217,251946.684230372,0.0,1.0
2016-05-11,151.36,153.48,151.01,151.98,178834,137.405689405087,139.330240551617,137.08795690448,137.968529834732,196995.585533577,0.0,1.0
2016-05-12,151.66,152.93,150.38,152.29,212808,137.678031548464,138.830946622092,136.516038403389,138.249950049555,234419.833847196,0.0,1.0
2016-05-13,150.4,152.27,149.45,151.48,190554,136.534194546281,138.231793906663,135.671777758921,137.514626262437,209905.816599558,0.0,1.0
2016-05-16,152.1,152.44,150.46,150.77,224033,138.077466692083,138.386121121244,136.588662974956,136.870083189779,246784.794915084,0.0,1.0
2016-05-17,150.49,152.62,148.8101,151.67,221404,136.615897189294,138.54952640727,135.090871967098,137.68710961991,243888.805369651,0.0,1.0
2016-05-18,151.47,152.7924,148.5,150.0,265844,137.505548190992,138.706032358997,134.80936097156,136.171071688445,292841.934087412,0.0,1.0
2016-05-19,152.67,152.81,149.48,151.42,235088,138.594916764499,138.722009764742,135.699011973258,137.460157833762,258962.491539181,0.0,1.0
2016-05-20,155.38,155.61,152.68,153.43,271414,141.055074126337,141.263869769593,138.603994835945,139.284850194387,298977.598510409,0.0,1.0
2016-05-23,156.24,156.95,155.0,155.38,224590,141.835788270684,142.480331343343,140.710107411393,141.055074126337,247398.361357383,0.0,1.0
2016-05-24,159.75,160.11,156.32,156.93,232004,145.022191348194,145.349001920246,141.908412842251,142.462175200451,255565.294217722,0.0,1.0
2016-05-25,158.06,160.34,157.87,160.22,242999,143.487997273837,145.557797563502,143.315513916365,145.448860706151,267676.897508717,0.0,1.0
2016-05-26,156.86,158.0499,156.13,157.67,202812,142.852532272625,143.936175190839,142.187720666358,143.590199945332,222698.81964211,0.5,1.0
2016-05-27,159.57,159.62,157.17,157.17,161460,145.320531523286,145.366066564811,143.13484953008,143.13484953008,177292.031139258,0.0,1.0
2016-05-31,159.07,160.15,158.0455,160.11,206109,144.865181108035,145.848738004978,143.932168107185,145.812309971758,226319.108423643,0.0,1.0
2016-06-01,158.53,158.79,157.37,157.94,304139,144.373402659564,144.610184875494,143.316989696181,143.836089169567,333961.483083505,0.0,1.0
2016-06-02,160.27,160.27,158.08,158.08,158373,145.958022104638,145.958022104638,143.963587285838,143.963587285838,173902.333999862,0.0,1.0
2016-06-03,158.94,160.38,158.225,159.3,173093,144.74679000007,146.058199195993,144.09563890626,145.074642299051,190065.710058141,0.0,1.0
2016-06-06,160.1,160.47,158.68,158.97,136052,145.803202963453,146.140162270739,144.510007784139,144.774111024985,149392.638551705,0.0,1.0
2016-06-07,159.81,160.65,159.62,160.3,222729,145.539099722607,146.304088420229,145.366066564811,145.985343129553,244568.789815532,0.0,1.0
2016-06-08,159.65,160.37,159.2,159.69,152887,145.393387589727,146.049092187688,144.983572216,145.429815622947,167878.401862924,0.0,1.0
2016-06-09,160.0,160.26,158.36,158.92,156829,145.712132880402,145.948915096333,144.218583518378,144.72857598346,172206.936402445,0.0,1.0
2016-06-10,159.1,159.59,158.3,158.58,184566,144.89250213295,145.338745539896,144.163941468548,144.418937701089,202663.700106827,0.0,1.0
2016-06-13,157.93,159.6399,157.86,158.45,243454,143.826982161262,145.384189511338,143.763233103127,144.300546593124,267325.988783457,0.0,1.0
2016-06-14,158.37,158.72,157.4,157.57,193061,144.227690526683,144.546435817359,143.344310721096,143.499129862281,211991.681058939,0.0,1.0
2016-06-15,158.42,159.325,158.22,158.62,171841,144.273225568208,145.097409819813,144.091085402108,144.455365734309,188690.944648838,0.0,1.0
2016-06-16,158.2,158.7,155.62,157.78,209149,144.072871385498,144.528221800749,141.723263242801,143.690377036687,229657.196957418,0.0,1.0
2016-06-17,155.8,158.72,155.74,158.0,492504,141.887189392292,144.546435817359,141.832547342462,143.890731219397,540796.695802112,0.0,1.0
2016-06-20,157.98,158.69,156.416,158.18,244890,143.872517202787,144.519114792444,142.448181103881,144.054657368888,268902.796393491,0.0,1.0
2016-06-21,158.25,159.5,157.69,158.2,178992,144.118406427023,145.256782465151,143.608413961942,144.072871385498,196543.13909128,0.0,1.0
2016-06-22,158.22,159.46,157.95,158.25,176652,144.091085402108,145.220354431931,143.845196177872,144.118406427023,193973.689364624,0.0,1.0
2016-06-23,162.72,162.81,159.59,160.06,328265,148.189239139369,148.271202214115,145.338745539896,145.766774930233,360453.168598592,0.0,1.0
2016-06-24,155.29,159.07,154.87,157.82,579305,141.422731968736,144.865181108035,141.040237619925,143.726805069907,636109.005940341,0.0,1.0
2016-06-27,151.19,153.93,149.39,153.11,705430,137.688858563675,140.184178839252,136.049597068771,139.43740415824,774601.24815166,0.0,1.0
2016-06-28,153.01,157.15,149.41,154.0,670312,139.34633407519,143.11663551347,136.067811085381,140.247927897387,736039.737253921,0.0,1.0
2016-06-29,157.27,157.75,152.11,154.7,504955,143.225919613131,143.663056011772,138.526703327738,140.885418478739,554468.584069886,0.0,1.0
2016-06-30,161.42,161.49,156.36,157.56,512817,147.005328059716,147.069077117851,142.397181857373,143.490022853976,563101.495929276,0.0,1.0
2016-07-01,161.18,162.71,159.76,161.22,322737,146.786759860395,148.180132131064,145.493564681082,146.823187893616,354383.118133227,0.0,1.0
2016-07-05,162.12,162.9,161.09,162.1,598665,147.642818641068,148.35316528886,146.70479678565,147.624604624458,657367.359234384,0.0,1.0
2016-07-06,159.94,161.4,158.63,160.92,587417,145.657490830572,146.987114043106,144.464472742614,146.549977644465,645016.431659418,0.0,1.0
2016-07-07,160.0,160.7865,159.26,160.24,278942,145.712132880402,146.428399083593,145.038214265831,145.930701079723,306293.780193528,0.0,1.0
2016-07-08,161.02,161.87,159.92,161.44,599478,146.641047727515,147.415143433442,145.639276813962,147.023542076326,658260.078306083,0.0,1.0
2016-07-11,161.9,162.72,160.37,161.42,324013,147.442464458357,148.189239139369,146.049092187688,147.005328059716,355784.236873061,0.0,1.0
2016-07-12,165.12,166.19,163.59,164.63,515913,150.374921132575,151.349371021213,148.981548861906,149.928677725629,566501.075567622,0.0,1.0
2016-07-13,166.08,166.66,165.03,165.19,357321,151.249193929858,151.777400411549,150.29295805783,150.43867019071,392358.267426673,0.0,1.0
2016-07-14,167.34,168.09,166.186,167.21,320327,152.396676976291,153.079702599168,151.345728217891,152.278285868326,351736.804525858,0.0,1.0
2016-07-15,167.36,167.77,166.51,167.3,219667,152.414890992901,152.788278333407,151.640795286974,152.360248943071,241206.544062104,0.0,1.0
2016-07-18,166.62,167.3,165.72,167.18,258711,151.740972378329,152.360248943071,150.921341630877,152.25096484341,284079.020612341,0.0,1.0
2016-07-19,167.09,167.35,166.13,166.48,240964,152.169001768665,152.405783984596,151.294728971383,151.613474262059,264591.83074099,0.0,1.0
2016-07-20,168.79,169.54,167.1,167.46,284221,153.71719318052,154.400218803396,152.17810877697,152.505961075951,312090.414854644,0.0,1.0
2016-07-21,168.31,169.44,167.641,168.92,208491,153.280056781878,154.309148720346,152.670797926272,153.835584288485,228934.676478726,0.0,1.0
2016-07-22,169.77,170.39,168.37,168.37,210004,154.609679994412,155.174314509324,153.334698831708,153.334698831708,230596.034357542,0.0,1.0
2016-07-25,170.51,170.58,169.39,169.74,366648,155.283598608984,155.347347667119,154.263613678821,154.582358969497,402599.830503819,0.0,1.0
2016-07-26,172.01,172.2,169.46,169.75,401124,156.649649854738,156.822683012533,154.327362736956,154.591465977802,440456.389809882,0.0,1.0
2016-07-27,171.88,172.36,171.17,172.01,272762,156.531258746772,156.968395145414,155.884661157116,156.649649854738,299507.797582103,0.0,1.0
2016-07-28,173.14,173.77,171.08,171.88,304340,157.678741793205,158.252483316422,155.80269808237,156.531258746772,334182.192226693,0.0,1.0
2016-07-29,171.96,173.68,171.5,173.04,334135,156.604114813213,158.170520241677,156.185192431181,157.587671710155,366898.754024005,0.0,1.0
2016-08-01,171.22,172.61,170.77,172.08,249844,155.930196198641,157.196070353039,155.520380824915,156.713398912873,274342.563037016,0.0,1.0
2016-08-02,171.21,171.63,169.74,171.04,275949,155.921089190336,156.303583539147,154.582358969497,155.76627004915,303007.300265372,0.0,1.0
2016-08-03,172.2,172.2,169.76,170.75,300216,156.822683012533,156.822683012533,154.600572986107,155.502166808304,329653.811597321,0.0,1.0
2016-08-04,172.99,173.06,171.665,172.58,179841,157.54213666863,157.605885726765,156.335458068214,157.168749328124,197475.388158772,0.0,1.0
2016-08-05,174.21,174.95,173.72,173.88,290640,158.653191681843,159.327110296415,158.206948274897,158.352660407777,319138.83271593,0.0,1.0
2016-08-08,173.72,174.24,172.64,173.85,224586,158.206948274897,158.680512706758,157.223391377954,158.325339382862,246607.878765275,0.0,1.0
2016-08-09,172.56,174.55,172.0,173.99,271208,157.150535311514,158.962829964214,156.640542846433,158.452837499133,297801.419430298,0.0,1.0
2016-08-10,173.3,173.39,171.551,172.65,243110,157.824453926086,157.906417000831,156.231638173537,157.232498386259,266948.257712529,0.0,1.0
2016-08-11,172.66,174.0,172.5,173.89,218700,157.241605394564,158.461944507438,157.095893261684,158.361767416082,240144.724452841,0.0,1.0
2016-08-12,172.79,173.45,170.95,172.07,324533,157.35999650253,157.961059050661,155.684306974405,156.704291904568,356355.225701206,0.0,1.0
2016-08-15,174.08,174.76,172.82,173.71,257093,158.534800573878,159.15407713862,157.387317527445,158.197841266592,282302.366912456,0.0,1.0
2016-08-16,173.39,174.46,172.535,173.92,241905,157.906417000831,158.880866889469,157.127767790751,158.389088440997,265625.100908846,0.0,1.0
2016-08-17,173.33,174.02,172.05,173.74,178003,157.851774951001,158.480158524048,156.686077887958,158.225162291507,195457.162262364,0.0,1.0
2016-08-18,174.78,174.98,173.11,173.65,148158,159.17229115523,159.35443132133,157.65142076829,158.143199216762,162685.697693114,0.0,1.0
2016-08-19,175.22,175.23,173.76,174.54,243928,159.572999520651,159.582106528956,158.243376308117,158.953722955909,267846.46706142,0.0,1.0
2016-08-22,175.8,176.31,174.2,174.98,227818,160.101206002342,160.565663425898,158.644084673538,159.35443132133,250156.793943289,0.0,1.0
2016-08-23,177.72,178.07,174.97,174.98,221260,161.849751596907,162.168496887583,159.345324313025,159.35443132133,242955.74637602,0.0,1.0
2016-08-24,177.39,179.28,177.04,177.98,311419,161.549220322841,163.270444892491,161.230475032165,162.086533812838,341955.326677546,0.0,1.0
2016-08-25,177.62,178.245,177.11,177.25,137666,161.758681513857,162.327869532921,161.2942240903,161.421722206571,151164.900029834,0.0,1.0
2016-08-26,177.66,179.21,176.64,177.76,172038,161.795109547077,163.206695834356,160.866194699964,161.886179630127,188907.261570269,0.0,1.0
2016-08-29,178.33,179.46,177.66,177.66,161000,162.860629518765,163.892606815665,162.248749174585,162.248749174585,176292.637974188,0.5,1.0
2016-08-30,178.81,179.73,178.01,178.69,234976,163.298991556386,164.139185461827,162.568388160351,163.189401046981,257295.272674676,0.0,1.0
2016-08-31,178.03,179.56,177.17,178.7,229941,162.586653245251,163.983932240169,161.801254594513,163.198533589431,251782.021543,0.0,1.0
2016-09-01,180.13,180.37,177.75,178.34,275354,164.504487159845,164.723668178655,162.330942056639,162.869762061215,301508.590290339,0.0,1.0
2016-09-02,181.52,182.06,179.8,179.95,286729,165.773910560456,166.26706785278,164.20311325898,164.340101395737,313964.048408082,0.0,1.0
2016-09-06,180.14,183.17,179.86,182.27,251212,164.513619702295,167.28078006478,164.257908513683,166.45885124424,275073.454476844,0.0,1.0
2016-09-07,181.41,181.69,179.32,179.7,232092,165.673452593501,165.929163782114,163.764751221359,164.111787834476,254137.334985748,0.0,1.0
2016-09-08,180.7,181.44,180.25,181.44,169153,165.02504207952,165.700850220853,164.61407766925,165.700850220853,185220.053361788,0.0,1.0
2016-09-09,176.42,180.48,176.23,180.05,255249,161.11631391073,164.82412614561,160.942795604172,164.431426820241,279493.910250146,0.0,1.0
2016-09-12,178.43,178.49,175.12,175.67,285621,162.951954943269,163.006750197972,159.929083392172,160.431373226947,312750.804663514,0.0,1.0
2016-09-13,175.91,178.16,174.75,177.39,359205,160.650554245757,162.705376297107,159.591179321506,162.002170528423,393324.205115021,0.0,1.0
2016-09-14,174.98,176.88,174.22,176.12,421537,159.801227797866,161.53641086345,159.107154571632,160.842337637217,461576.830644257,0.0,1.0
2016-09-15,178.04,178.61,174.58,174.8,226169,162.595785787702,163.116340707377,159.435926099848,159.636842033758,247651.736881889,0.0,1.0
2016-09-16,176.57,178.36,176.33,177.09,472836,161.253302047487,162.888027146116,161.034121028676,161.72819425491,517748.48303828,0.0,1.0
2016-09-19,176.55,178.98,175.36,177.74,324358,161.235036962586,163.454244778044,160.148264410983,162.321809514189,355167.251354234,0.0,1.0
2016-09-20,175.93,177.91,175.0,177.91,305067,160.668819330658,162.477062735846,159.819492882767,162.477062735846,334043.889371874,0.0,1.0
2016-09-21,178.23,178.55,175.28,177.09,296725,162.76930409426,163.061545452675,160.075204071379,161.72819425491,324909.521757088,0.0,1.0
2016-09-22,179.8,180.23,178.43,178.98,262913,164.20311325898,164.595812584349,162.951954943269,163.454244778044,287885.87781185,0.0,1.0
2016-09-23,178.57,179.42,177.98,179.02,315787,163.079810537575,163.856076645863,162.540990532999,163.490774947845,345782.1320991,0.0,1.0
2016-09-26,176.19,178.06,174.98,177.67,471997,160.90626543437,162.614050872603,159.801227797866,162.257881717035,516829.790347223,0.0,1.0
2016-09-27,164.34,169.89,161.83,168.0,2073874,150.084202630594,155.15276369059,147.791934475532,153.426713167456,2270861.60426138,0.0,1.0
2016-09-28,162.39,165.168,159.54,164.34,1204299,148.303356852757,150.840377145491,145.700582254381,150.084202630594,1318689.73676818,0.0,1.0
2016-09-29,160.21,163.18,159.29,162.03,829810,146.312462598561,149.024827706342,145.47226869312,147.974585324541,908629.775884228,0.0,1.0
2016-09-30,162.1,162.97,160.43,161.09,470640,148.038513121694,148.833044314883,146.51337853247,147.1161263342,515343.895255728,0.0,1.0
2016-10-03,159.45,162.04,158.88,161.98,480469,145.618389372327,147.983717866992,145.097834452652,147.928922612289,526106.506054784,0.0,1.0
2016-10-04,157.98,160.9,156.91,159.79,519757,144.275905632112,146.942608027641,143.298723589914,145.928895815642,569126.289661801,0.0,1.0
2016-10-05,158.35,159.37,157.58,158.29,398891,144.613809702778,145.545329032723,143.910603934094,144.559014448075,436779.792882993,0.0,1.0
2016-10-06,159.01,159.19,157.45,158.3,348328,145.216557504507,145.380943268615,143.791880882238,144.568146990526,381414.049691138,0.0,1.0
2016-10-07,157.38,159.27,157.31,159.0,235155,143.727953085085,145.454003608219,143.664025287932,145.207424962057,257491.275048573,0.0,1.0
2016-10-10,158.03,159.02,157.9,158.09,259415,144.321568344364,145.225690046958,144.202845292508,144.376363599066,284055.619130894,0.0,1.0
2016-10-11,156.17,157.73,155.73,157.73,348437,142.622915448581,144.04759207085,142.221083580762,144.04759207085,381533.403092002,0.0,1.0
2016-10-12,156.17,156.93,155.69,156.38,493219,142.622915448581,143.316988674815,142.18455341096,142.814698840041,540067.568999946,0.0,1.0
2016-10-13,155.19,156.49,154.5001,154.99,428588,141.727926288438,142.915156806995,141.097872184782,141.545275439429,469297.572199263,0.0,1.0
2016-10-14,155.2,157.29,155.0,156.36,267538,141.737058830888,143.645760203031,141.554407981879,142.79643375514,292950.184958624,0.0,1.0
2016-10-17,154.72,155.71,154.5,155.0,228394,141.298696793267,142.202818495861,141.097780859357,141.554407981879,250088.079238986,0.0,1.0
2016-10-18,155.84,156.5799,154.89,156.16,297834,142.321541547717,142.997258363625,141.453950014924,142.613782906131,326123.860486983,0.0,1.0
2016-10-19,155.33,156.715,155.28,155.78,181698,141.855781882744,143.12063901213,141.810119170492,142.266746293014,198956.644314497,0.0,1.0
2016-10-20,153.31,155.23,152.83,154.69,283897,140.011008307754,141.76445645824,139.572646270133,141.271299165916,310863.049956262,0.0,1.0
2016-10-21,154.92,155.85,152.35,152.77,450578,141.481347642276,142.330674090167,139.134284232512,139.51785101543,493376.299584681,0.0,1.0
2016-10-24,154.41,156.84,154.32,156.84,209247,141.015587977303,143.234795792761,140.933395095249,143.234795792761,229122.395144006,0.0,1.0
2016-10-25,153.04,154.43,152.64,153.95,360514,139.764429661592,141.033853062204,139.399127963575,140.595491024583,394757.540910725,0.0,1.0
2016-10-26,154.7,155.58,152.23,152.23,290771,141.280431708366,142.084095444005,139.024693723106,139.024693723106,318389.979108029,0.0,1.0
2016-10-27,154.25,155.1,153.07,154.97,331834,140.869467298096,141.645733406384,139.791827288944,141.527010354528,363353.36167408,0.0,1.0
2016-10-28,155.46,156.77,154.21,154.21,400893,141.9745049346,143.170867995608,140.832937128294,140.832937128294,438971.953511715,0.0,1.0
2016-10-31,154.72,156.49,154.64,155.85,411939,141.298696793267,142.915156806995,141.225636453663,142.330674090167,451067.161456206,0.0,1.0
2016-11-01,152.28,155.56,151.92,155.14,568874,139.070356435359,142.065830359104,138.741584907143,141.682263576186,622908.684067876,0.0,1.0
2016-11-02,151.67,153.28,151.63,152.01,416217,138.513271345882,139.983610680403,138.47674117608,138.823777789197,455751.508693804,0.0,1.0
2016-11-03,152.93,153.41,150.95,151.44,304576,139.663971694637,140.102333732259,137.85572828945,138.303222869521,333506.25157532,0.0,1.0
2016-11-04,152.73,154.33,152.09,152.78,273942,139.481320845629,140.9425276377,138.8968381288,139.526983557881,299962.471005745,0.0,1.0
2016-11-07,154.8,155.795,153.84,155.31,421063,141.37175713287,142.28044510669,140.495033057628,141.837516797843,461057.807598297,0.0,1.0
2016-11-08,155.95,157.43,154.14,154.14,268394,142.421999514671,143.773615797337,140.769009331141,140.769009331141,293887.492400276,0.0,1.0
2016-11-09,158.37,158.61,154.4,154.91,400938,144.632074787679,144.85125580649,141.006455434853,141.472215099825,439021.227851522,0.0,1.0
2016-11-10,160.78,161.9895,159.37,159.75,506173,146.833017518236,147.937598527617,145.545329032723,145.89236564584,554252.008952228,0.0,1.0
2016-11-11,162.16,162.665,160.39,160.39,343024,148.093308376397,148.554501770145,146.476848362669,146.476848362669,375606.24750595,0.0,1.0
2016-11-14,161.17,163.48,160.72,162.91,575803,147.189186673803,149.298803979856,146.778222263533,148.77824906018,630495.837412743,0.0,1.0
2016-11-15,160.36,163.705,159.49,161.51,355747,146.449450735317,149.504286184991,145.654919542129,147.499693117118,389537.745847228,0.0,1.0
2016-11-16,159.44,161.18,157.66,160.11,269996,145.609256829876,147.198319216254,143.983664273697,146.221137174056,295641.658897385,0.0,1.0
2016-11-17,162.46,162.47,159.405,159.81,288424,148.36728464991,148.376417192361,145.5772929313,145.947160900543,315820.048540791,0.0,1.0
2016-11-18,163.06,163.51,161.66,162.77,248127,148.915237196937,149.326201607207,147.636681253875,148.650393465874,271695.424736779,0.0,1.0
2016-11-21,163.19,164.58,161.89,164.0,267726,149.033960248793,150.303383649405,147.846729730235,149.773696187279,293156.042200481,0.0,1.0
2016-11-22,161.56,163.92,161.09,162.87,365923,147.54535582937,149.700635847675,147.1161263342,148.741718890379,400680.31655546,0.0,1.0
2016-11-23,160.68,163.1,160.24,160.97,482463,146.741692093731,148.951767366739,146.339860225912,147.006535824794,528289.906800876,0.0,1.0
2016-11-25,160.91,161.65,160.2,160.71,99443,146.951740570092,147.627548711424,146.30333005611,146.769089721083,108888.626074951,0.0,1.0
2016-11-28,160.37,160.99,158.5,160.16,431152,146.91521040029,147.483193379951,145.202100445507,146.722829068469,470637.764814197,0.5,1.0
2016-11-29,161.73,162.2,160.41,160.41,200690,148.161108549223,148.591676291869,146.951854463494,146.951854463494,219069.592673956,0.0,1.0
2016-11-30,160.17,162.2,159.49,161.98,363409,146.73199008427,148.591676291869,146.109041009804,148.390133944247,396690.725018933,0.0,1.0
2016-12-01,159.39,162.17,158.41,161.02,349436,146.017430851794,148.564193244466,145.119651303298,147.510676427353,381438.049656766,0.0,1.0
2016-12-02,158.99,159.76,158.49,158.77,268881,145.650990219755,146.35638843643,145.192939429706,145.449447872133,293505.661207663,0.0,1.0
2016-12-05,160.35,161.79,159.54,159.96,167840,146.896888368688,148.216074644029,146.154846088809,146.53960875245,183211.123794891,0.0,1.0
2016-12-06,161.47,161.495,160.1,161.16,167028,147.922922138397,147.9458246779,146.667862973663,147.638930648567,182324.759206466,0.0,1.0
2016-12-07,164.51,164.82,161.14,161.14,282156,150.707870941895,150.991862431725,147.620608616965,147.620608616965,307996.412330024,0.0,1.0
2016-12-08,166.33,166.43,163.26,164.6,269304,152.375175817673,152.466785975683,149.562743966773,150.790320084104,293967.400395969,0.0,1.0
2016-12-09,167.38,167.56,165.34,166.2,268992,153.337082476776,153.501980761193,151.468235253376,152.25608261226,293626.826810267,0.0,1.0
2016-12-12,165.25,166.76,164.91,166.5,317770,151.385786111167,152.769099497115,151.074311573934,152.53091308629,346872.013872156,0.0,1.0
2016-12-13,167.54,167.75,165.66,165.66,373377,153.483658729591,153.676040061412,151.761387759007,151.761387759007,407571.614449269,0.0,1.0
2016-12-14,164.54,168.22,164.44,167.56,271214,150.735353989298,154.106607804058,150.643743831288,153.501980761193,296052.32202638,0.0,1.0
2016-12-15,165.35,167.04,163.635,164.82,257402,151.477396269177,153.025607939542,149.906282059309,150.991862431725,280975.391367091,0.0,1.0
2016-12-16,165.34,166.73,165.09,165.35,687511,151.468235253376,152.741616449712,151.239209858352,151.477396269177,750474.636149604,0.0,1.0
2016-12-19,165.33,166.29,163.93,165.22,501770,151.459074237575,152.338531754469,150.176532025438,151.358303063764,547723.102875135,0.0,1.0
2016-12-20,161.28,164.5388,157.56,164.01,1026293,147.748862838179,150.734254667402,144.340964960215,150.249820151846,1120282.97112029,0.0,1.0
2016-12-21,165.18,165.7,161.38,162.08,452470,151.32165900056,151.798031822211,147.840472996189,148.481744102257,493908.110006403,0.0,1.0
2016-12-22,162.88,165.87,162.74,165.29,323398,149.214625366335,151.953769090828,149.086371145122,151.422430174371,353015.437398835,0.0,1.0
2016-12-23,163.21,164.485,162.65,162.65,210645,149.516938887768,150.684968402392,149.003922002913,149.003922002913,229936.29153822,0.0,1.0
2016-12-27,165.06,165.759,163.28,163.28,231022,151.211726810949,151.852081815437,149.581065998375,149.581065998375,252179.458063294,0.0,1.0
2016-12-28,162.72,165.6,162.7,165.22,236987,149.06804911352,151.706421664202,149.049727081918,151.358303063764,258690.744725809,0.0,1.0
2016-12-29,161.94,163.65,161.69,162.57,379936,148.353489881043,149.920023583011,148.124464486019,148.930633876505,414731.300823022,0.0,1.0
2016-12-30,163.43,164.01,160.8005,161.01,366406,149.718481235389,150.249820151846,147.309592130522,147.501515411552,399962.19628927,0.0,1.0
2017-01-03,165.14,166.12,164.04,165.06,307437,151.285014937357,152.182794485852,150.277303199249,151.211726810949,335592.69700983,0.0,1.0
2017-01-04,169.71,170.53,165.48,165.96,570098,155.471599158404,156.222802454084,151.59648947459,152.036218233037,622308.718143587,0.0,1.0
2017-01-05,168.88,170.97,168.05,169.3,291753,154.711234846922,156.625887149327,153.950870535441,155.095997510564,318472.324836339,0.0,1.0
2017-01-06,170.74,171.71,167.94,168.75,297499,156.415183785904,157.303802318599,153.85009936163,154.59214164151,324744.55503966,0.0,1.0
2017-01-09,169.8,171.3,169.21,170.42,255329,155.554048300612,156.928200670759,155.013548368355,156.122031280273,278712.541869792,0.0,1.0
2017-01-10,169.46,170.68,166.35,166.99,397579,155.242573763379,156.360217691099,152.393497849275,152.979802860538,433990.082145193,0.0,1.0
2017-01-11,169.44,169.88,168.31,169.65,286136,155.224251731777,155.62733642702,154.189056946267,155.416633063598,312340.90871172,0.0,1.0
2017-01-12,169.54,169.82,166.43,168.98,221714,155.315861889787,155.572370332214,152.466785975683,154.802845004932,242019.012756557,0.0,1.0
2017-01-13,170.24,171.12,169.46,169.87,200713,155.957132995856,156.763302386342,155.242573763379,155.618175411219,219094.69906008,0.0,1.0
2017-01-17,169.34,170.05,168.11,168.95,183772,155.132641573767,155.783073695637,154.005836630247,154.775361957529,200602.208305737,0.0,1.0
2017-01-18,171.2,171.36,167.9,169.32,254002,156.836590512749,156.983166765565,153.813455298427,155.114319542165,277264.012548559,0.0,1.0
2017-01-19,169.16,171.84,169.1,171.21,259472,154.96774328935,157.422895524012,154.912777194544,156.84575152855,283234.966118374,0.0,1.0
2017-01-20,170.54,171.525,169.0601,169.93,145353,156.231963469885,157.134323526281,154.876224741498,155.673141506025,158664.719238315,0.0,1.0
2017-01-23,171.25,171.35,169.75,170.53,183957,156.882395591754,156.974005749764,155.508243221608,156.222802454084,200804.150976745,0.0,1.0
2017-01-24,172.35,172.49,170.43,171.88,266656,157.890107329862,158.018361551076,156.131192296074,157.459539587216,291076.891245534,0.0,1.0
2017-01-25,174.43,174.62,172.56,173.3,153668,159.795598616465,159.969657916684,158.082488661682,158.760403830955,167741.22361364,0.0,1.0
2017-01-26,173.54,174.83,172.71,174.83,146431,158.980268210178,160.162039248505,158.219903898697,160.162039248505,159841.444640192,0.0,1.0
2017-01-27,173.48,174.25,172.04,174.11,153337,158.925302115372,159.630700332048,157.606115840032,159.502446110834,167379.909969836,0.0,1.0
2017-01-30,172.94,173.04,170.0,172.78,180436,158.43060726212,158.522217420129,155.737268616632,158.284031009304,196960.690735551,0.0,1.0
2017-01-31,173.05,173.28,171.45,172.93,175371,158.53137843593,158.742081799353,157.065615907774,158.421446246319,191431.827877943,0.0,1.0
2017-02-01,172.9,174.94,171.64,174.23,198414,158.393963198916,160.262810422315,157.239675207992,159.612378300446,216585.152029549,0.0,1.0
2017-02-02,174.52,174.96,171.99,171.99,219875,159.878047758674,160.281132453917,157.560310761027,157.560310761027,240011.593448533,0.0,1.0
2017-02-03,176.16,176.27,173.54,174.95,159979,161.380454350035,161.481225523845,158.980268210178,160.271971438116,174630.197650041,0.0,1.0
2017-02-06,175.76,176.7599,174.5,175.15,188605,161.014013717996,161.930023687935,159.859725727072,160.455191754136,205877.82413808,0.0,1.0
2017-02-07,174.01,176.93,173.68,176.13,333915,159.410835952824,162.08585256671,159.108522431392,161.352971302632,364495.605350162,0.0,1.0
2017-02-08,174.15,175.2,173.36,174.54,165578,159.539090174038,160.500996833141,158.815369925761,159.896369790276,180741.965298561,0.0,1.0
2017-02-09,175.93,176.36,174.39,174.39,201745,161.169750986612,161.563674666054,159.758954553262,159.758954553262,220221.211689707,0.0,1.0
2017-02-10,177.94,178.2,176.02,176.26,168957,163.011115162609,163.249301573434,161.252200128821,161.472064508044,184430.42089498,0.0,1.0
2017-02-13,178.62,179.2199,177.83,178.29,145952,163.634064237075,164.183633574976,162.910343988798,163.331750715643,159318.576859581,0.0,1.0
2017-02-14,178.77,179.22,177.19,177.67,130568,163.77147947409,164.183725185134,162.324038977535,162.763767735982,142525.679287723,0.0,1.0
2017-02-15,179.82,179.99,178.57,178.93,145519,164.733386133193,164.889123401809,163.58825915807,163.918055726906,158845.92185122,0.0,1.0
2017-02-16,180.09,180.66,178.53,179.77,160912,164.980733559819,165.502911460475,163.551615094867,164.687581054188,175648.643661127,0.0,1.0
2017-02-17,181.67,182.1,177.845,179.81,257397,166.428174056374,166.822097735816,162.9240855125,164.724225117392,280969.933457064,0.0,1.0
2017-02-21,183.17,183.64,181.24,182.45,229801,167.80232642652,168.232894169166,166.034250376932,167.14273328885,250846.63643464,0.0,1.0
2017-02-22,181.41,182.66,180.65,182.34,171774,166.189987645548,167.335114620671,165.493750444674,167.041962115039,187505.407404336,0.0,1.0
2017-02-23,181.69,182.92,179.15,182.06,148077,166.446496087976,167.573301031496,164.119598074527,166.785453672612,161638.188621163,0.0,1.0
2017-02-24,182.29,182.38,180.125,180.54,128511,167.454207826083,167.536883116578,165.465407782507,165.846632733123,139896.575273465,0.5,1.0
2017-02-27,181.46,182.5299,180.55,182.18,179048,166.691757924851,167.67458340597,165.855818876512,167.353160248812,194910.957113113,0.0,1.0
2017-02-28,177.9,182.495,177.41,181.53,287538,163.421490878601,167.642523765544,162.971369852573,166.756060928569,313012.749577713,0.0,1.0
2017-03-01,180.85,181.05,178.52,179.68,204772,166.131403178162,166.315126045929,163.991031768678,165.056624401726,222914.003563102,0.0,1.0
2017-03-02,179.24,181.305,177.58,180.7,202045,164.652434092639,166.549372702332,163.127534290174,165.993611027337,219945.401958798,0.0,1.0
2017-03-03,178.34,179.66,178.04,179.01,224282,163.825681187688,165.038252114949,163.550096886038,164.441152794707,244152.513757446,0.0,1.0
2017-03-06,176.97,178.6399,176.55,177.43,292146,162.567179543485,164.101173627905,162.181361521175,162.989742139349,318029.000473435,0.0,1.0
2017-03-07,176.7,177.97,176.1,177.36,221115,162.319153672,163.48579388232,161.7679850687,162.925439135631,240704.929862752,0.0,1.0
2017-03-08,176.71,177.955,176.43,177.41,188066,162.328339815389,163.472014667237,162.071127800515,162.971369852573,204727.916873881,0.0,1.0
2017-03-09,177.8,178.62,176.68,176.68,182575,163.329629444718,164.082893202562,162.300781385224,162.300781385224,198750.435609035,0.0,1.0
2017-03-10,177.58,179.01,177.19,178.71,219578,163.127534290174,164.441152794707,162.769274698029,164.165568493057,239031.75763473,0.0,1.0
2017-03-13,176.96,177.67,176.03,177.6,212156,162.557993400097,163.210209580669,161.703682064981,163.145906576951,230952.19727274,0.0,1.0
2017-03-14,177.1,177.56,176.2829,176.33,170385,162.686599407534,163.109162003398,161.935999631273,161.979266366632,185480.448973,0.0,1.0
2017-03-15,179.26,180.0299,178.0,178.0,380586,164.670806379416,165.378047558884,163.513352312485,163.513352312485,414304.440841847,0.0,1.0
2017-03-16,179.77,180.67,178.68,179.67,125211,165.139299692221,165.966052597172,164.138010062892,165.047438258338,136304.208095539,0.0,1.0
2017-03-17,179.94,180.94,179.06,179.9,255723,165.295464129823,166.214078468657,164.487083511649,165.25871955627,278379.064194163,0.0,1.0
2017-03-20,180.71,182.24,179.62,180.31,292370,166.002797170725,167.408277109142,165.001507541396,165.635351435192,318272.846003088,0.0,1.0
2017-03-21,176.26,182.56,175.98,181.72,278447,161.914963362913,167.702233697569,161.65775134804,166.930597652948,303116.322300584,0.0,1.0
2017-03-22,176.75,176.75,174.53,176.27,170203,162.365084388942,162.365084388942,160.32576055673,161.924149506302,185282.324480157,0.0,1.0
2017-03-23,177.57,179.33,176.46,177.3,213448,163.118348146786,164.735109383134,162.09868623068,162.870322275301,232358.663452704,0.0,1.0
2017-03-24,176.73,178.21,175.61,177.83,210646,162.346712102165,163.70626132364,161.317864042671,163.357187874883,229308.417139811,0.0,1.0
2017-03-27,174.55,176.74,173.78,175.42,404803,160.344132843507,162.355898245554,159.636799802604,161.143327318292,440666.97294725,0.0,1.0
2017-03-28,164.57,168.03,163.885,167.75,1221289,151.176361741942,154.354767354308,150.54711091984,154.097555339434,1329490.46010967,0.0,1.0
2017-03-29,164.36,164.98,161.8835,164.27,682491,150.983452730786,151.552993620864,148.708504320664,150.900777440291,742957.050796914,0.0,1.0
2017-03-30,164.43,164.8697,163.11,164.25,398656,151.047755734505,151.45167045929,149.835184807244,150.882405153515,433975.372631278,0.0,1.0
2017-03-31,164.91,166.1,164.03,164.4,325053,151.488690617145,152.581841680358,150.680309998971,151.02019730434,353851.432814043,0.0,1.0
2017-04-03,164.22,167.0,163.31,165.67,419731,150.85484672335,153.408594585309,150.018907675011,152.186837514659,456917.535744849,0.0,1.0
2017-04-04,162.35,166.07,161.69,164.26,506912,149.13703790973,152.554283250193,148.530752446099,150.891591296903,551822.433605078,0.0,1.0
2017-04-05,160.91,163.55,160.63,162.09,502223,147.814233261808,150.239375116331,147.557021246935,148.898198181633,546718.006424083,0.0,1.0
2017-04-06,161.13,162.82,160.4501,161.13,364990,148.016328416352,149.568786648982,147.391762527379,148.016328416352,397326.695839747,0.0,1.0
2017-04-07,159.91,160.93,157.74,160.61,462080,146.895618922974,147.832605548585,144.902225807704,147.538648960158,503018.492598785,0.0,1.0
2017-04-10,159.65,160.89,158.97,159.93,211919,146.656779194877,147.795860975032,146.03212144447,146.913991209751,230694.199993599,0.0,1.0
2017-04-11,160.53,160.53,158.61,159.84,348372,147.465159813051,147.465159813051,145.70142028249,146.831315919256,379236.405608605,0.0,1.0
2017-04-12,159.2,160.99,159.03,160.91,265627,146.243402742402,147.887722408915,146.0872383048,147.814233261808,289160.520112399,0.0,1.0
2017-04-13,157.92,159.35,157.63,159.35,257316,145.067576388694,146.381194893227,144.801178230432,146.381194893227,280113.197804599,0.0,1.0
2017-04-17,161.09,161.19,156.92,158.24,284032,147.979583842799,148.071445276682,144.14896204986,145.361532977121,309196.131600194,0.0,1.0
2017-04-18,161.18,161.61,160.09,160.18,290409,148.062259133294,148.457263298992,147.060969503964,147.14364479446,316138.109022507,0.0,1.0
2017-04-19,163.03,163.26,161.77,161.77,359379,149.761695660137,149.972976958069,148.604241593206,148.604241593206,391218.583041158,0.0,1.0
2017-04-20,162.5,164.0,161.79,164.0,304440,149.274830060555,150.652751568806,148.622613879983,150.652751568806,331412.201105379,0.0,1.0
2017-04-21,162.16,163.19,160.45,162.99,260325,148.962501185351,149.90867395435,147.391670665945,149.724951086584,283388.783513198,0.0,1.0
2017-04-24,163.13,164.83,161.65,164.6,239104,149.85355709402,151.415201470038,148.494007872546,151.203920172107,260287.685366906,0.0,1.0
2017-04-25,163.12,164.0,162.18,163.87,191323,149.844370950632,150.652751568806,148.980873472128,150.533331704758,208273.474418883,0.0,1.0
2017-04-26,163.48,163.83,162.1,162.97,192991,150.175072112612,150.496587131204,148.907384325021,149.706578799807,210089.252737907,0.0,1.0
2017-04-27,163.83,164.3,163.17,164.17,242341,150.496587131204,150.928335870456,149.890301667574,150.808916006408,263811.470989617,0.0,1.0
2017-04-28,163.26,164.215,162.53,164.2,252888,149.972976958069,150.850253651655,149.30238849072,150.836474436573,275292.89420949,0.0,1.0
2017-05-01,162.96,164.27,162.18,164.27,185734,149.697392656419,150.900777440291,148.980873472128,150.900777440291,202189.310734813,0.0,1.0
2017-05-02,163.24,163.8,162.4,163.5,169134,149.954604671292,150.469028701039,149.182968626671,150.193444399389,184118.615233732,0.0,1.0
2017-05-03,163.25,163.6,162.42,162.89,137111,149.96379081468,150.285305833272,149.201340913448,149.6330896527,149258.501858362,0.0,1.0
2017-05-04,164.02,164.99,162.75,163.28,270724,150.671123855583,151.562179764252,149.504483645263,149.991349244846,294709.094508122,0.0,1.0
2017-05-05,164.07,164.89,163.5,164.21,268144,150.717054572524,151.470318330369,150.193444399389,150.845660579961,291900.516532654,0.0,1.0
2017-05-08,161.23,163.96,160.83,163.84,196790,148.108189850235,150.616006995253,147.740744114702,150.505773274593,214224.82937698,0.0,1.0
2017-05-09,162.64,163.28,161.12,161.54,239041,149.403436067992,149.991349244846,148.007142272964,148.392960295274,260219.10381169,0.0,1.0
2017-05-10,161.28,162.63,160.5,162.04,253774,148.154120567177,149.394249924603,147.437601382886,148.852267464691,276257.390366958,0.0,1.0
2017-05-11,161.06,161.37,159.9101,160.2,225002,147.952025412634,148.236795857672,146.895710784408,147.162017081236,244936.302959902,0.0,1.0
2017-05-12,160.3,161.465,159.65,161.06,157362,147.25387851512,148.324064219861,146.656779194877,147.952025412634,171303.661773567,0.0,1.0
2017-05-15,161.47,162.11,160.14,160.14,268065,148.328657291556,148.91657046841,147.106900220906,147.106900220906,291814.517439605,0.0,1.0
2017-05-16,160.69,161.98,160.45,161.18,300940,147.612138107265,148.797150604361,147.391670665945,148.062259133294,327602.114704549,0.0,1.0
2017-05-17,159.12,159.67,158.3,158.49,346014,146.169913595295,146.675151481654,145.416649837451,145.59118656183,376669.495970559,0.0,1.0
2017-05-18,159.79,160.97,158.78,158.78,220911,146.785385202314,147.869350122139,145.857584720092,145.857584720092,240482.856255389,0.0,1.0
2017-05-19,161.24,162.24,160.07,160.7,214080,148.117375993624,149.035990332458,147.042597217188,147.621324250653,233046.656197082,0.0,1.0
2017-05-22,161.21,162.625,160.93,161.54,185867,148.089817563459,149.389656852909,147.832605548585,148.392960295274,202334.094018045,0.0,1.0
2017-05-23,160.88,161.6,160.52,161.6,151524,147.786674831643,148.448077155604,147.455973669663,148.448077155604,164948.437656982,0.0,1.0
2017-05-24,161.37,161.74,160.49,161.06,191654,148.236795857672,148.576683163041,147.428415239498,147.952025412634,208633.79973279,0.0,1.0
2017-05-25,162.52,162.97,161.2,161.84,256660,149.293202347332,149.706578799807,148.08063142007,148.668544596924,279399.07875347,0.0,1.0
2017-05-26,161.95,162.46,161.77,161.97,144091,149.284016203943,149.7541294998,149.118093864229,149.302452019467,156316.382981821,0.56,1.0
2017-05-30,163.83,163.96,161.59,161.97,213684,151.01698286318,151.136815664085,148.952171524515,149.302452019467,231813.992415123,0.0,1.0
2017-05-31,165.69,166.05,163.18,164.07,251718,152.731513706893,153.063358386321,150.417818858657,151.238212649466,273074.982416793,0.0,1.0
2017-06-01,165.96,167.07,162.96,166.21,479767,152.980397216464,154.003584978035,150.215024887895,153.210844910512,520472.771471082,0.0,1.0
2017-06-02,165.38,167.43,165.13,166.11,294855,152.445758566274,154.335429657463,152.215310872227,153.118665832893,319871.935819066,0.0,1.0
2017-06-05,164.43,166.41,164.31,165.12,180659,151.570057328894,153.39520306575,151.459442435751,152.206092964465,195986.990395742,0.0,1.0
2017-06-06,163.41,164.85,163.27,163.79,169397,150.62983073718,151.957209454894,150.500780028514,150.980111232132,183769.467405817,0.0,1.0
2017-06-07,164.03,164.485,162.84,163.75,207825,151.201341018418,151.620755821584,150.104409994752,150.943239601085,225457.886288505,0.0,1.0
2017-06-08,163.73,165.29,162.75,164.49,203017,150.924803785561,152.362797396417,150.021448824895,151.625364775465,220241.952126229,0.0,1.0
2017-06-09,163.9,164.75,162.6,163.5,280742,151.081508217513,151.865030377275,149.883180208467,150.712791907037,304561.520088573,0.0,1.0
2017-06-12,165.81,166.64,163.46,163.89,279364,152.842128600036,153.607214944273,150.67592027599,151.072290309751,303066.603849883,0.0,1.0
2017-06-13,166.98,167.4,164.88,166.0,160307,153.920623808178,154.307775934178,151.984863178179,153.017268847512,173908.227485872,0.0,1.0
2017-06-14,167.48,167.71,166.28,167.0,199282,154.381519196273,154.593531074797,153.275370264845,153.939059623702,216190.056515558,0.0,1.0
2017-06-15,168.94,169.11,165.76,165.76,289106,155.72733372951,155.884038161462,152.796039061226,152.796039061226,313635.162628772,0.0,1.0
2017-06-16,169.94,169.97,167.9,168.72,263933,156.6491245057,156.676778228986,154.768671322273,155.524539758748,286326.362573242,0.0,1.0
2017-06-19,171.63,171.85,170.1184,170.26,226231,158.206950917461,158.409744888222,156.813571980172,156.944097554081,245425.541070298,0.0,1.0
2017-06-20,167.75,171.42,167.67,171.11,243337,154.630402705844,158.013374854461,154.556659443749,157.727619713842,263982.897513707,0.0,1.0
2017-06-21,165.85,167.5871,165.38,167.58,353549,152.879000231083,154.480242988403,152.445758566274,154.473698273892,383545.820952316,0.0,1.0
2017-06-22,166.09,166.58,164.0,165.76,209416,153.100230017369,153.551907497702,151.173687295132,152.796039061226,227183.874485715,0.0,1.0
2017-06-23,166.77,167.56,165.73,166.25,547933,153.727047745178,154.455262458368,152.768385337941,153.247716541559,594422.307266786,0.0,1.0
2017-06-26,166.09,168.03,164.6,166.78,596608,153.100230017369,154.888504123177,151.726761760846,153.73626565294,647227.131590582,0.0,1.0
2017-06-27,165.65,167.58,160.83,164.1,804690,152.694642075846,154.473698273892,148.251610534611,151.265866372751,872963.823012134,0.0,1.0
2017-06-28,169.74,170.96,165.66,166.53,1152396,156.464766350462,157.589351097414,152.703859983607,153.505817958893,1250170.89535584,0.0,1.0
2017-06-29,169.57,172.2225,169.205,170.08,1348507,156.30806191851,158.753111952353,155.9716082852,156.778175214366,1462920.90877061,0.0,1.0
2017-06-30,166.18,170.67,165.66,170.4,666923,153.183191187226,157.322031772318,152.703859983607,157.073148262747,723507.999024126,0.0,1.0
2017-07-03,165.77,167.82,165.75,167.76,231091,152.805256968988,154.694928060177,152.786821153465,154.639620613606,250697.887166111,0.0,1.0
2017-07-05,165.29,167.05,164.86,165.97,404763,152.362797396417,153.985149162511,151.966427362656,152.989615124226,439105.066415467,0.0,1.0
2017-07-06,160.58,164.37,160.2,164.34,293736,148.021162840563,151.514749882323,147.670882345611,151.487096159037,318657.994403178,0.0,1.0
2017-07-07,162.04,162.16,160.61,160.61,251783,149.3669773738,149.477592266943,148.048816563849,148.048816563849,273145.497333713,0.0,1.0
2017-07-10,161.63,162.7,161.12,161.32,227386,148.989043155562,149.975359286086,148.518929859706,148.703288014944,246678.536901712,0.0,1.0
2017-07-11,162.35,163.2,161.65,161.81,351521,149.652732514419,150.43625467418,149.007478971086,149.154965495277,381345.755544433,0.0,1.0
2017-07-12,163.94,164.63,162.87,162.87,354902,151.118379848561,151.754415484132,150.132063718038,150.132063718038,385013.616069111,0.0,1.0
2017-07-13,164.42,164.9,163.04,164.02,214700,151.560839421132,152.003298993703,150.28876814999,151.192123110656,232916.194808816,0.0,1.0
2017-07-14,163.38,164.59,163.15,164.57,280150,150.602177013895,151.717543853084,150.390165135371,151.699108037561,303919.291922168,0.0,1.0
2017-07-17,162.44,163.505,161.26,163.43,268947,149.735693684276,150.717400860918,148.647980568372,150.648266552704,291765.77477991,0.0,1.0
2017-07-18,162.08,162.7,160.61,162.04,292304,149.403849004848,149.975359286086,148.048816563849,149.3669773738,317104.496541201,0.0,1.0
2017-07-19,163.47,163.83,161.49,162.2,250222,150.685138183752,151.01698286318,148.859992446896,149.514463897991,271452.054482773,0.0,1.0
2017-07-20,165.57,166.02,163.532,163.71,201887,152.62089881375,153.035704663036,150.742289211875,150.906367970037,219016.077416709,0.0,1.0
2017-07-21,166.1,166.16,165.085,165.84,143779,153.109447925131,153.164755371702,152.173830287298,152.869782323322,155977.911380609,0.0,1.0
2017-07-24,166.29,167.7,166.25,166.32,270205,153.284588172607,154.584313167035,153.247716541559,153.312241895893,293130.509633517,0.0,1.0
2017-07-25,166.74,167.56,166.15,166.95,259230,153.699394021892,154.455262458368,153.15553746394,153.892970084892,281224.337122913,0.0,1.0
2017-07-26,165.47,167.2,165.42,167.14,195009,152.528719736131,154.12341777894,152.482630197322,154.068110332368,211554.514361772,0.0,1.0
2017-07-27,164.74,165.71,163.06,165.71,309304,151.855812469513,152.749949522417,150.307203965514,152.749949522417,335546.859427787,0.0,1.0
2017-07-28,164.99,165.9,163.84,163.84,272832,152.08626016356,152.925089769893,151.026200770942,151.026200770942,295980.397121932,0.0,1.0
2017-07-31,167.22,168.21,164.94,165.38,273990,154.141853594464,155.054426462892,152.040170624751,152.445758566274,297236.64748797,0.0,1.0
2017-08-01,165.77,168.37,164.98,168.1,374811,152.805256968988,155.201912987082,152.077042255798,154.953029477511,406611.792699055,0.0,1.0
2017-08-02,164.45,165.79,162.905,165.79,168565,151.588493144418,152.823692784512,150.164326395204,152.823692784512,182866.87646925,0.0,1.0
2017-08-03,164.88,165.545,163.65,163.9,234095,151.984863178179,152.597854044346,150.851060523466,151.081508217513,253956.761172659,0.0,1.0
2017-08-04,163.79,165.22,162.9,165.22,178829,150.980111232132,152.298272042084,150.159717441323,152.298272042084,194001.724273245,0.0,1.0
2017-08-07,162.52,164.84,162.19,163.86,228699,149.809436946371,151.947991547132,149.505245990229,151.044636586466,248102.938223481,0.0,1.0
2017-08-08,160.96,162.45,160.67,162.4,181741,148.371443335515,149.744911592038,148.10412401042,149.698822053229,197160.79255123,0.0,1.0
2017-08-09,162.28,162.74,159.67,160.61,307090,149.588207160086,150.012230917133,147.18233323423,148.048816563849,333145.012873028,0.0,1.0
2017-08-10,158.73,163.035,157.52,161.88,375141,146.315849904612,150.284159196109,145.200483065422,149.21949084961,406969.791508029,0.0,1.0
2017-08-11,158.78,159.37,157.765,157.98,236676,146.361939443421,146.905796001373,145.426321805589,145.624506822469,256756.745796793,0.0,1.0
2017-08-14,161.58,161.98,159.345,160.06,149407,148.942953616753,149.311669927229,146.882751231969,147.541831636944,162083.418340944,0.0,1.0
2017-08-15,162.21,162.72,160.97,161.57,167379,149.523681805753,149.993795101609,148.380661243277,148.933735708991,181580.250446691,0.0,1.0
2017-08-16,163.66,164.54,161.9,162.41,200085,150.860278431228,151.671454314275,149.237926665134,149.70803996099,217061.18695073,0.0,1.0
2017-08-17,161.1,163.89,161.09,163.58,130100,148.500494044182,151.072290309751,148.49127613642,150.786535169133,141138.318326161,0.0,1.0
2017-08-18,159.02,161.89,158.99,160.62,252175,146.583169229707,149.228708757372,146.555515506421,148.058034471611,273570.756524979,0.0,1.0
2017-08-21,158.79,159.59,157.875,158.94,355326,146.371157351183,147.108589972135,145.52771879097,146.509425967612,385473.590296401,0.0,1.0
2017-08-22,160.62,160.8999,158.19,158.85,261722,148.058034471611,148.316043709866,145.818082885469,146.426464797755,283927.77055311,0.0,1.0
2017-08-23,158.18,160.05,157.91,159.96,232330,145.808864977707,147.532613729182,145.559981468136,147.449652559325,252042.009967081,0.0,1.0
2017-08-24,158.68,159.99,157.91,158.72,148986,146.269760365802,147.477306282611,145.559981468136,146.30663199685,161626.698648283,0.0,1.0
2017-08-25,159.27,160.23,158.715,159.29,142136,146.813616923754,147.698536068897,146.302023042969,146.832052739278,154195.511249864,0.0,1.0
2017-08-28,157.2,159.25,156.8301,159.03,256238,144.905510017041,146.795181108231,144.564539608929,146.592387137469,277978.481254874,0.0,1.0
2017-08-29,155.53,156.71,155.32,155.75,228074,143.882322255471,144.973951782002,143.688049204139,144.085846404485,246537.230313929,0.56,1.0
2017-08-30,156.92,157.37,155.09,155.51,171201,145.168224833334,145.584524229045,143.475273957442,143.863820060106,185060.201368745,0.0,1.0
2017-08-31,157.18,158.65,156.93,157.18,256552,145.408753373078,146.768664732402,145.177475931017,145.408753373078,277320.604327979,0.0,1.0
2017-09-01,158.1,158.68,156.26,157.51,195111,146.259854359866,146.796418025449,144.557652386291,145.7140395966,210905.782964218,0.0,1.0
2017-09-05,157.51,158.7,155.88,157.68,232008,145.7140395966,146.814920220814,144.206110674357,145.871308257202,250789.698653394,0.0,1.0
2017-09-06,157.03,158.395,156.15,157.51,308026,145.269986907841,146.532761741499,144.455890311784,145.7140395966,332961.569072663,0.0,1.0
2017-09-07,158.05,158.13,156.64,157.2,249718,146.213598871453,146.287607652913,144.909194098225,145.427255568443,269933.372850627,0.0,1.0
2017-09-08,159.13,160.43,157.27,157.74,205659,147.21271742116,148.415360119882,145.492013252221,145.926814843297,222307.673163677,0.0,1.0
2017-09-11,159.15,161.36,158.0,159.99,225572,147.231219616525,149.275712204351,146.167343383041,148.008311821853,243832.686392898,0.0,1.0
2017-09-12,161.07,161.17,158.24,159.64,170871,149.00743037156,149.099941348384,146.38936972742,147.684523402966,184703.486942709,0.0,1.0
2017-09-13,160.44,161.87,160.42,160.8,195910,148.424611217564,149.747518186157,148.406109022199,148.757650734133,211769.464256346,0.0,1.0
2017-09-14,161.48,161.87,159.93,161.01,318938,149.386725376541,149.747518186157,147.952805235758,148.951923785465,344756.926093566,0.0,1.0
2017-09-15,161.85,161.91,160.4,161.31,352484,149.729015990792,149.784522576887,148.387606826834,149.229456715939,381018.568929274,0.0,1.0
2017-09-18,162.94,163.08,160.79,162.0,226038,150.737385638182,150.866901005736,148.74839963645,149.867782456029,244336.410400571,0.0,1.0
2017-09-19,163.05,163.58,162.22,163.1,187145,150.839147712689,151.32945588986,150.071306605044,150.885403201101,202294.912910285,0.0,1.0
2017-09-20,164.26,164.48,162.58,163.33,226186,151.958530532268,152.162054681282,150.404346121613,151.098178447798,244496.391415884,0.0,1.0
2017-09-21,167.15,167.87,165.6,167.0,648863,154.632097762502,155.29817679564,153.198177621719,154.493331297265,701390.280668499,0.0,1.0
2017-09-22,168.61,169.04,167.05,167.74,369753,155.982758024143,156.380555224489,154.539586785677,155.177912525768,399685.542938986,0.0,1.0
2017-09-25,170.81,171.38,165.99,168.95,886456,158.017999514286,158.545312082187,153.558970431335,156.297295345347,958217.100744342,0.0,1.0
2017-09-26,179.94,181.21,175.0,175.93,1319502,166.464251698382,167.639141104056,161.894209443242,162.754561527712,1426319.38964411,0.0,1.0
2017-09-27,178.99,184.2,178.298,180.77,1053090,165.585397418548,170.405219311115,164.945221458921,167.232092806027,1138340.59064731,0.0,1.0
2017-09-28,179.08,179.89,176.57,178.77,519102,165.66865729769,166.41799620997,163.34663177939,165.381873269533,561124.76358735,0.0,1.0
2017-09-29,180.11,181.35,178.09,179.08,495483,166.621520358984,167.768656471611,164.752798627125,165.66865729769,535593.739258473,0.0,1.0
2017-10-02,182.47,182.52,180.5,180.94,319834,168.804779412047,168.85103490046,166.982313168601,167.389361466629,345725.459807894,0.0,1.0
2017-10-03,183.1,183.65,181.49,182.54,336090,169.387598566043,169.896408938579,167.898171839165,168.869537095825,363297.428624958,0.0,1.0
2017-10-04,181.16,183.47,180.67,183.15,386061,167.592885615644,169.729889180295,167.139581829203,169.433854054456,417313.721301971,0.0,1.0
2017-10-05,180.91,181.78,179.64,181.44,322164,167.361608173582,168.166453671957,166.186718767908,167.851916350753,348244.079846264,0.0,1.0
2017-10-06,179.69,181.3,179.53,181.04,216667,166.232974256321,167.722400983198,166.084956693401,167.481872443454,234206.801653972,0.0,1.0
2017-10-09,178.44,180.24,178.23,179.89,325197,165.076587046012,166.741784628856,164.88231399468,166.41799620997,351522.60970737,0.0,1.0
2017-10-10,177.98,179.25,176.86,179.25,384514,164.651036552618,165.825925958292,163.614913612181,165.825925958292,415641.48731083,0.0,1.0
2017-10-11,178.13,178.14,175.69,177.62,425090,164.789803017855,164.799054115538,162.532535183332,164.317997036049,459502.228373898,0.0,1.0
2017-10-12,178.19,179.18,177.52,178.25,310628,164.84530960395,165.761168274515,164.225486059224,164.900816190045,335774.208274311,0.0,1.0
2017-10-13,177.41,178.8,177.0,178.26,530857,164.123723984717,165.409626562581,163.744428979736,164.910067287727,573831.363823854,0.0,1.0
2017-10-16,177.76,177.88,175.86,177.49,321325,164.447512403604,164.558525575793,162.689803843934,164.197732766177,347337.160441888,0.0,1.0
2017-10-17,179.47,179.5,177.435,177.99,227774,166.029450107306,166.057203400354,164.146851728923,164.660287650301,246212.944472079,0.0,1.0
2017-10-18,180.15,182.26,179.53,179.92,409871,166.658524749714,168.610506360716,166.084956693401,166.445749503017,443051.207616829,0.0,1.0
2017-10-19,182.26,182.46,177.79,179.63,505217,168.610506360716,168.795528314365,164.475265696651,166.177467670226,546115.733873709,0.0,1.0
2017-10-20,185.76,186.37,182.85,182.97,799645,171.84839054958,172.412707508211,169.156321123981,169.267334296171,864378.506688104,0.0,1.0
2017-10-23,186.35,186.98,184.28,185.73,371633,172.394205312846,172.977024466842,170.479228092575,171.820637256533,401717.734214582,0.0,1.0
2017-10-24,187.27,188.35,186.275,186.81,278359,173.245306299634,174.24442484934,172.324822080228,172.81975580624,300892.94217208,0.0,1.0
2017-10-25,188.22,188.68,186.05,187.38,231643,174.124160579468,174.549711072862,172.116672382372,173.347068374141,250395.150879143,0.0,1.0
2017-10-26,189.44,190.995,188.61,188.61,230451,175.25279449673,176.691340186354,174.484953389085,174.484953389085,249106.65513419,0.0,1.0
2017-10-27,189.1,189.78,188.2,189.62,332611,174.938257175526,175.567331817934,174.105658384103,175.419314255014,359536.793812299,0.0,1.0
2017-10-30,188.12,188.35,186.05,188.35,375618,174.031649602644,174.24442484934,172.116672382372,174.24442484934,406025.33114716,0.0,1.0
2017-10-31,189.87,190.61,187.48,188.69,292954,175.650591697076,176.335172925579,173.439579350965,174.558962170544,316669.4483781,0.0,1.0
2017-11-01,185.39,189.93,184.7558,189.93,902090,171.506099935329,175.706098283171,170.919395320307,175.706098283171,975116.716915968,0.0,1.0
2017-11-02,189.98,190.4,185.135,185.7,803864,175.752353771583,176.140899874247,171.270196944426,171.792883963486,868939.046577325,0.0,1.0
2017-11-03,190.63,191.51,188.15,189.27,538958,176.353675120944,177.167771717001,174.059402895691,175.095525836128,582588.162506619,0.0,1.0
2017-11-06,191.03,191.315,189.19,190.32,204968,176.723719028243,176.987375312193,175.021517054668,176.066891092787,221560.734774614,0.0,1.0
2017-11-07,191.34,191.88,189.84,190.59,296954,177.010503056399,177.510062331253,175.622838404029,176.316670730214,320993.259602772,0.0,1.0
2017-11-08,195.3,195.77,190.73,191.29,510101,180.673937738658,181.108739329734,176.446186097769,176.964247567987,551395.107379033,0.0,1.0
2017-11-09,196.24,196.57,192.69,194.54,419543,181.54354092081,181.848827144332,178.259401243533,179.97085431479,453506.183158084,0.0,1.0
2017-11-10,196.21,196.34,194.53,195.95,272815,181.515787627763,181.636051897635,179.961603217107,181.275259088018,294900.139814685,0.0,1.0
2017-11-13,195.89,196.21,194.46,195.4,282953,181.219752501923,181.515787627763,179.89684553333,180.766448715482,305858.839363616,0.0,1.0
2017-11-14,195.22,196.45,194.115,194.94,187156,180.599928957198,181.737813972142,179.577682663285,180.340898222089,202306.803391153,0.0,1.0
2017-11-15,195.42,196.43,192.5125,194.45,206613,180.784950910847,181.719311776777,178.095194259669,179.887594435648,223338.902140761,0.0,1.0
2017-11-16,195.29,196.7,195.0,195.92,180289,180.664686640975,181.969091414204,180.396404808184,181.247505794971,194883.900471198,0.0,1.0
2017-11-17,196.09,196.27,195.08,195.08,317144,181.404774455573,181.571294213857,180.470413589643,180.470413589643,342817.696759301,0.0,1.0
2017-11-20,196.34,197.72,195.69,195.91,156110,181.636051897635,182.912703377816,181.034730548274,181.238254697288,168747.542570865,0.0,1.0
2017-11-21,196.76,197.74,195.75,196.88,195887,182.024598000298,182.931205573181,181.090237134369,182.135611172488,211744.602341805,0.0,1.0
2017-11-22,197.59,197.76,196.0,196.69,132912,182.792439107944,182.949707768546,181.321514576431,181.959840316521,143671.599373383,0.0,1.0
2017-11-24,198.71,199.03,196.57,197.96,72040,183.82856204838,184.124597174219,181.848827144332,183.134729722195,77871.840156333,0.0,1.0
2017-11-27,196.62,199.31,196.425,198.86,218352,181.895082632744,184.383627909329,181.714686227936,183.967328513617,236028.207132365,0.0,1.0
2017-11-28,199.04,199.15,195.86,197.11,285676,184.133848271902,184.235610346409,181.191999208876,182.348386419185,308802.27385481,0.0,1.0
2017-11-29,198.28,199.87,197.76,198.62,249966,183.948826318252,185.423905165569,183.466410594602,184.264251983716,269440.471418122,0.56,1.0
2017-11-30,199.88,200.31,198.24,198.9,253918,185.433182391024,185.832103085582,183.911717416433,184.524014296452,273700.365735926,0.0,1.0
2017-12-01,201.45,202.24,195.4,199.47,444641,186.889706787432,187.622607598363,181.276985387263,185.052816147376,479282.305000778,0.0,1.0
2017-12-04,204.49,204.655,201.015,202.75,761677,189.709983325698,189.863057545703,186.486147480147,188.095746096559,821018.098254724,0.0,1.0
2017-12-05,202.24,203.4,199.01,202.5,969697,187.622607598363,188.698765751122,184.626063776455,187.863815460188,1045244.62051934,0.0,1.0
2017-12-06,202.14,204.05,200.4,201.39,486803,187.529835343815,189.301785405686,185.915598114675,186.834043434703,524729.082386225,0.0,1.0
2017-12-07,200.0,203.26,199.31,201.96,659496,185.544509096482,188.568884594755,184.904380540099,187.362845285628,710876.331734577,0.0,1.0
2017-12-08,202.07,202.95,199.68,200.48,254919,187.464894765631,188.281290605655,185.247637881928,185.989815918314,274779.352125633,0.0,1.0
2017-12-11,204.05,204.29,201.03,201.88,298795,189.301785405686,189.524438816602,186.500063318329,187.288627481989,322073.664647902,0.0,1.0
2017-12-12,204.04,206.66,203.05,203.22,586148,189.292508180231,191.723141249395,188.374062860204,188.531775692936,631813.900453617,0.0,1.0
2017-12-13,202.02,205.28,201.79,204.47,253550,187.418508638357,190.442884136629,187.205132452896,189.691428874789,273303.695414834,0.0,1.0
2017-12-14,202.46,204.86,202.11,202.11,265015,187.826706558369,190.053240667527,187.50200366745,187.50200366745,285661.91615209,0.0,1.0
2017-12-15,204.87,206.16,202.0,202.22,525730,190.062517892982,191.259279976654,187.399954187447,187.604053147453,566688.825834907,0.0,1.0
2017-12-18,204.73,207.25,201.75,205.49,757102,189.932636736614,192.27049755123,187.168023551076,190.637705871181,816086.666953114,0.0,1.0
2017-12-19,187.46,193.37,183.89,186.05,1526669,173.910868376133,179.393708619934,170.598898888761,172.602779587003,1645609.46312471,0.0,1.0
2017-12-20,194.96,198.45,189.43,191.45,1659644,180.868787467251,184.106539150984,175.738481790733,177.612481332608,1788944.34341573,0.0,1.0
2017-12-21,191.06,196.61,189.98,195.34,572503,177.250669539869,182.399529667297,176.248729190748,181.221322034534,617105.839227291,0.0,1.0
2017-12-22,192.11,192.24,189.94,191.06,265022,178.224778212626,178.345382143539,176.211620288929,177.250669539869,285669.461511459,0.0,1.0
2017-12-26,191.08,192.89,189.56,192.31,182303,177.269223990779,178.948401798102,175.859085721646,178.410322721722,196505.949852931,0.0,1.0
2017-12-27,192.82,194.16,191.57,191.79,303328,178.883461219918,180.126609430865,177.723808038065,177.927906998072,326959.8237933,0.0,1.0
2017-12-28,193.09,193.84,191.78,193.2,233350,179.133946307199,179.829738216311,177.918629772617,179.235995787202,251529.944094071,0.0,1.0
2017-12-29,192.76,194.51,192.06,193.83,236365,178.82779786719,180.451312321784,178.178392085352,179.820460990856,254779.838164966,0.0,1.0
2018-01-02,191.63,195.37,190.04,193.22,347278,177.779471390794,181.249153710899,176.304392543477,179.254550238111,374333.90154318,0.0,1.0
2018-01-03,193.24,193.81,191.26,191.28,257311,179.273104689021,179.801906539946,177.436214048966,177.454768499876,277357.709212726,0.0,1.0
2018-01-04,195.89,196.35,193.62,193.91,292807,181.731569434549,182.158321805471,179.625639256304,179.894678794494,315619.148662322,0.0,1.0
2018-01-05,196.93,197.63,195.41,196.21,361803,182.696400881851,183.345806663689,181.286262612718,182.028440649104,389990.522232986,0.0,1.0
2018-01-08,194.29,196.31,193.54,196.31,385129,180.247213361778,182.121212903652,179.551421452666,182.121212903652,415133.815466061,0.0,1.0
2018-01-09,194.18,195.56,193.33,194.86,276168,180.145163881775,181.42542099454,179.356599718115,180.776015212703,297683.829443202,0.0,1.0
2018-01-10,195.34,195.47,192.85,194.44,443349,181.221322034534,181.341925965447,178.911292896283,180.3863717436,477889.647243036,0.0,1.0
2018-01-11,197.0,197.65,193.99,195.13,205797,182.761341460035,183.364361114599,179.968896598133,181.026500299983,221830.331710853,0.0,1.0
2018-01-12,197.75,199.34,196.14,197.16,354343,183.457133369147,184.932212216464,181.96350007092,182.909777067312,381949.324963039,0.0,1.0
2018-01-16,198.33,199.88,197.23,198.5,404949,183.995212445527,185.433182391024,182.974717645496,184.152925278259,436497.961563958,0.0,1.0
2018-01-17,198.44,199.82,198.24,198.94,278768,184.09726192553,185.377519038295,183.911717416433,184.561123198271,300486.39149439,0.0,1.0
2018-01-18,199.25,199.6,197.03,198.94,275853,184.84871718737,185.173420078289,182.789173136399,184.561123198271,297344.288271617,0.0,1.0
2018-01-19,201.04,201.79,198.54,200.0,260818,186.509340543784,187.205132452896,184.190034180078,185.544509096482,281137.934256385,0.0,1.0
2018-01-22,199.5,201.04,198.53,200.63,347399,185.080647823741,186.509340543784,184.180756954623,186.128974300136,374464.328469407,0.0,1.0
2018-01-23,197.78,199.59,196.71,199.0,310256,183.484965045511,185.164142852834,182.492301921845,184.616786551,334427.573751233,0.0,1.0
2018-01-24,198.13,199.09,197.73,198.61,251348,183.80966793643,184.700281580093,183.438578918237,184.254974758262,270930.140939175,0.0,1.0
2018-01-25,201.11,201.74,197.48,199.1,482531,186.574281121968,187.158746325622,183.206648281867,184.709558805548,520124.257354429,0.0,1.0
2018-01-26,208.69,209.02,200.23,201.62,556647,193.606418016724,193.912566456734,185.757885281943,187.047419620164,600014.522348972,0.0,1.0
2018-01-29,202.75,207.76,201.8,207.69,515151,188.095746096559,192.743636049426,187.214409678351,192.678695471242,555285.632012019,0.0,1.0
2018-01-30,200.72,207.84,200.64,206.78,480119,186.21246932923,192.817853853064,186.138251525591,191.834467954853,517524.342097711,0.0,1.0
2018-01-31,200.69,202.7,200.48,201.62,272075,186.184637652865,188.049359969285,185.989815918314,187.047419620164,293271.950029545,0.0,1.0
2018-02-01,204.3,204.35,199.73,200.73,209813,189.533716042057,189.580102169331,185.294024009202,186.221746554684,226159.212171456,0.0,1.0
2018-02-02,199.33,203.04,198.8,203.04,206060,184.922934991009,188.364785634749,184.431242041903,188.364785634749,222113.821641415,0.0,1.0
2018-02-05,192.15,200.03,192.11,197.15,301878,178.261887114445,185.572340772847,178.224778212626,182.900499841857,325396.856495522,0.0,1.0
2018-02-06,191.99,193.64,186.29,189.26,464618,178.113451507168,179.644193707214,172.825432997918,175.580768958001,500815.68273023,0.0,1.0
2018-02-07,192.13,195.46,191.37,191.63,247041,178.243332663536,181.332648739992,177.538263528969,177.779471390794,266287.589110535,0.0,1.0
2018-02-08,187.99,195.5,187.99,193.12,351074,174.402561325238,181.369757641811,174.402561325238,179.161777983563,378425.642137913,0.0,1.0
2018-02-09,189.8,191.28,185.03,189.12,386772,176.081739132562,177.454768499876,171.656502590611,175.450887801634,416904.819100715,0.0,1.0
2018-02-12,192.87,195.15,190.84,191.0,335928,178.929847347193,181.045054750892,177.046570579863,177.19500618714,362099.640281264,0.0,1.0
2018-02-13,195.59,196.1,191.47,192.18,222627,181.453252670905,181.926391169101,177.631035783517,178.28971879081,239971.531449885,0.0,1.0
2018-02-14,200.51,201.37,194.35,194.35,303538,186.017647594678,186.815488983793,180.302876714507,180.302876714507,327186.184574357,0.0,1.0
2018-02-15,201.81,202.51,197.79,201.3,232763,187.223686903805,187.873092685643,183.494242270966,186.750548405609,250897.211815592,0.0,1.0
2018-02-16,202.18,203.15,200.21,201.02,300995,187.566944245634,188.466835114752,185.739330831033,186.490786092874,324445.063306599,0.0,1.0
2018-02-20,200.71,202.58,199.73,200.96,193069,186.203192103775,187.938033263827,185.294024009202,186.435122740145,208110.712561809,0.0,1.0
2018-02-21,201.28,204.78,201.17,201.19,156154,186.7319939547,189.979022863888,186.629944474697,186.648498925606,168319.720977354,0.0,1.0
2018-02-22,201.33,205.06,200.7,201.83,199392,186.778380081974,190.238785176623,186.19391487832,187.242241354715,214926.327888601,0.0,1.0
2018-02-23,205.23,205.29,201.97,201.97,140467,190.396498009355,190.452161362084,187.372122511083,187.372122511083,151410.570632363,0.0,1.0
2018-02-26,206.41,207.58,204.56,205.63,123661,191.491210613024,192.576645991239,189.774923903882,190.767587027548,133295.24069688,0.0,1.0
2018-02-27,204.22,206.66,203.26,205.92,151734,189.979022863888,192.248873102787,189.08596703219,191.560475899186,163108.100109563,0.56,1.0
2018-02-28,203.18,208.0,203.18,204.88,275695,189.011545712882,193.495430201198,189.011545712882,190.59299874818,296361.314271725,0.0,1.0
2018-03-01,203.1,206.2,201.87,203.83,244876,188.937124393574,191.820950516765,187.792896609211,189.616218932261,263232.09776602,0.0,1.0
2018-03-02,206.59,206.96,200.94,202.01,237845,192.183754448392,192.527953050192,186.927748772254,187.923133918,255674.048470079,0.0,1.0
2018-03-05,208.36,210.34,204.87,205.5,231907,193.830326138085,195.672253790962,190.583696083267,191.169763972819,249290.931314725,0.0,1.0
2018-03-06,210.47,210.57,206.62,209.25,321648,195.793188434838,195.886215083973,192.211662443133,194.658263315388,345758.987333364,0.0,1.0
2018-03-07,208.04,210.82,203.43,208.39,277815,193.532640860852,196.118781706811,189.24411233572,193.858234132826,298640.231140933,0.0,1.0
2018-03-08,207.95,209.08,206.26,208.34,201135,193.448916876631,194.500118011858,191.876766506246,193.811720808258,216212.237966025,0.0,1.0
2018-03-09,213.61,213.69,207.44,209.06,180999,198.714225217683,198.788646536991,192.974480966041,194.481512682031,194566.827551707,0.0,1.0
2018-03-12,213.32,214.14,212.04,213.35,148645,198.44444793519,199.207266458099,197.25370682626,198.472355929931,159787.546237403,0.0,1.0
2018-03-13,212.44,214.88,209.44,213.88,166177,197.625813422801,199.895663661699,194.835013948745,198.965397170348,178633.75876143,0.0,1.0
2018-03-14,211.31,213.02,210.19,213.02,187563,196.574612287573,198.165367987785,195.532713817259,198.165367987785,201622.870159951,0.0,1.0
2018-03-15,212.69,213.73,211.68,212.08,218449,197.858380045639,198.825857196645,196.918810889373,197.290917485914,234824.109038408,0.0,1.0
2018-03-16,214.58,215.61,212.89,213.11,393756,199.616583714294,200.574758200386,198.044433343909,198.249091972007,423272.259788452,0.0,1.0
2018-03-19,211.65,214.76,210.32,213.63,285629,196.890902894633,199.784031682737,195.653648461135,198.73283054751,307039.974733378,0.0,1.0
2018-03-20,215.63,216.47,211.33,211.88,207640,200.593363530213,201.374787382949,196.5932176174,197.104864187644,223204.857887815,0.0,1.0
2018-03-21,214.47,217.36,213.84,215.36,261286,199.514254400245,202.202724560252,198.928186510694,200.342191577548,280872.204286629,0.0,1.0
2018-03-22,206.52,214.67,206.37,212.97,437758,192.118635793997,199.700307698516,191.979095820295,198.118854663217,470572.68435395,0.0,1.0
2018-03-23,203.85,209.38,203.66,207.52,462653,189.634824262088,194.779197959264,189.458073628731,193.048902285349,497333.833155322,0.0,1.0
2018-03-26,209.99,211.67,206.04,206.19,590650,195.346660518989,196.90950822446,191.672107878149,191.811647851851,634925.589055275,0.0,1.0
2018-03-27,201.73,207.61,200.1,203.5,852823,187.662659300422,193.132626269571,186.146324919518,189.309230990115,916751.283560294,0.0,1.0
2018-03-28,198.44,202.87,197.29,201.78,572425,184.602082543874,188.723163100563,183.532276078819,187.709172624989,615334.428705607,0.0,1.0
2018-03-29,199.42,201.13,197.67,199.5,480885,185.513743705399,187.104499405611,183.885777345533,185.588165024707,516932.518230503,0.0,1.0
2018-04-02,196.15,199.7,192.55,198.83,409994,182.471772278678,185.774218322977,179.122812909811,184.964886475501,440727.473053635,0.0,1.0
2018-04-03,198.04,198.67,195.17,197.21,373526,184.229975947333,184.816043836885,181.560111117153,183.457854759511,401525.803060123,0.0,1.0
2018-04-04,195.98,196.96,193.65,195.12,390364,182.313626975148,183.225288136673,180.146106050298,181.513597792586,419625.992797722,0.0,1.0
2018-04-05,196.75,198.4,195.4,197.08,311872,183.029932173489,184.56487188422,181.774072410164,183.336920115635,335250.170676115,0.0,1.0
2018-04-06,193.65,197.24,192.13,195.25,297213,180.146106050298,183.485762754252,178.732100983443,181.634532436461,319492.320494178,0.0,1.0
2018-04-09,195.61,197.59,194.52,195.13,363491,181.969428373348,183.811356026225,180.955437897775,181.522900457499,390738.571558946,0.0,1.0
2018-04-10,197.99,200.46,196.22,197.91,391516,184.183462622766,186.481220856405,182.536890933073,184.109041303457,420864.347624761,0.0,1.0
2018-04-11,196.78,197.66,196.07,196.3,311559,183.05784016823,183.87647468062,182.39735095937,182.611312252381,334913.70794967,0.0,1.0
2018-04-12,198.41,199.78,197.49,197.49,280840,184.574174549133,185.848639642286,183.71832937709,183.71832937709,301891.987522703,0.0,1.0
2018-04-13,197.48,200.04,197.25,199.7,280541,183.709026712176,186.090508930037,183.495065419165,185.774218322977,301570.574247281,0.0,1.0
2018-04-16,196.34,199.09,196.06,198.61,312829,182.648522912035,185.206755763253,182.388048294456,184.760227847404,336278.90814962,0.0,1.0
2018-04-17,196.53,199.69,195.25,197.3,419106,182.825273545392,185.764915658064,181.634532436461,183.541578743733,450522.515748075,0.0,1.0
2018-04-18,196.21,197.97,195.23,197.59,512040,182.527588268159,184.164857292939,181.615927106634,183.811356026225,550422.921560762,0.0,1.0
2018-04-19,194.45,197.06,194.06,196.02,343706,180.89031924338,183.318314785808,180.527515311753,182.350837634802,369470.472380992,0.0,1.0
2018-04-20,192.58,194.54,191.86,193.97,365349,179.150720904552,180.974043227602,178.480929030778,180.443791327531,392735.848701864,0.0,1.0
2018-04-23,191.78,192.97,191.23,192.96,499009,178.40650771147,179.513524836179,177.894861141227,179.504222171266,536415.10754065,0.0,1.0
2018-04-24,193.09,196.51,191.8,192.89,420395,179.625156815141,182.806668215565,178.425113041297,179.439103516871,451908.140202986,0.0,1.0
2018-04-25,193.21,194.85,192.14,192.77,309436,179.736788794103,181.262425839921,178.741403648357,179.327471537909,332631.566198102,0.0,1.0
2018-04-26,193.98,195.39,192.22,193.6,230041,180.453093992444,181.764769745251,178.815824967665,180.099592725731,247285.054485508,0.0,1.0
2018-04-27,191.38,194.12,190.94,194.12,215995,178.034401114929,180.583331301234,177.625083858735,180.583331301234,232186.155266223,0.0,1.0
2018-04-30,189.11,193.13,189.02,191.54,258446,175.922696179561,179.662367474795,175.838972195339,178.183243753546,277819.31565052,0.0,1.0
2018-05-01,188.66,189.36,187.29,188.61,323042,175.504076258452,176.155262802399,174.2296111653,175.457562933885,347257.482670947,0.0,1.0
2018-05-02,186.05,189.56,185.87,188.75,483037,173.076080716024,176.341316100669,172.90863274758,175.587800242674,519245.833844905,0.0,1.0
2018-05-03,186.97,188.39,184.48,185.25,426838,173.931925888068,175.252904305787,171.615562324601,172.331867522942,458834.112555956,0.0,1.0
2018-05-04,189.71,190.84,185.31,186.83,426925,176.480856074372,177.532057209599,172.387683512423,173.801688579278,458927.634144457,0.0,1.0
2018-05-07,191.5,192.15,190.14,190.14,348744,178.146033093892,178.75070631327,176.880870665653,176.880870665653,374886.12482772,0.0,1.0
2018-05-08,194.11,194.18,190.84,191.27,257663,180.57402863632,180.639147290715,177.532057209599,177.932071800881,276977.621354017,0.0,1.0
2018-05-09,196.92,197.51,194.04,194.71,263281,183.188077477019,183.736934706917,180.508909981926,181.132188531131,283016.751057415,0.0,1.0
2018-05-10,197.54,199.13,196.77,197.06,206670,183.764842701657,185.243966422907,183.048537503316,183.318314785808,222162.145924074,0.0,1.0
2018-05-11,197.62,198.56,196.88,197.64,211669,183.839264020965,184.713714522836,183.150866817365,183.857869350792,227535.874900096,0.0,1.0
2018-05-14,196.48,198.23,194.63,197.98,280694,182.778760220824,184.40672658069,181.057767211823,184.174159957852,301735.043247747,0.0,1.0
2018-05-15,196.72,197.63,194.81,195.19,334307,183.002024178749,183.848566685879,181.225215180267,181.57871644698,359366.915940577,0.0,1.0
2018-05-16,197.67,198.27,195.89,196.85,196042,183.885777345533,184.443937240344,182.229902990927,183.122958822624,210737.462675992,0.0,1.0
2018-05-17,197.9,199.29,197.34,197.7,135294,184.099738638544,185.392809061523,183.578789403387,183.913685340274,145435.744765334,0.0,1.0
2018-05-18,197.63,199.12,196.92,197.63,190374,183.848566685879,185.234663757993,183.188077477019,183.848566685879,204644.584933225,0.0,1.0
2018-05-21,201.93,202.17,198.6,198.6,267763,187.848712598692,188.071976556617,184.75092518249,184.75092518249,287834.725306371,0.0,1.0
2018-05-22,201.1,203.06,200.54,202.18,401268,187.07659141087,188.89991373392,186.555642175713,188.08127922153,431347.365223115,0.0,1.0
2018-05-23,201.9,202.3,200.0,200.0,161858,187.820804603952,188.192911200492,186.053298270383,186.053298270383,173991.003120814,0.0,1.0
2018-05-24,202.59,202.91,201.07,201.95,121627,188.462688482984,188.760373760217,187.04868341613,187.867317928519,130744.25568446,0.0,1.0
2018-05-25,201.6,203.24,200.85,202.45,151728,187.541724656546,189.067361702363,186.844024788032,188.332451174195,163101.650344839,0.0,1.0
2018-05-29,200.49,201.4,198.16,199.98,270224,186.509128851145,187.355671358276,184.341607926295,186.034692940556,290480.203804069,0.0,1.0
2018-05-30,202.12,202.59,200.22,201.18,349120,188.620833786514,189.059443483128,186.847730757648,187.743614393286,374105.728319844,0.64,1.0
2018-05-31,201.01,202.77,200.41,202.0,175928,187.584968332808,189.22742166481,187.025041060535,188.50884833206,188518.768824053,0.0,1.0
2018-06-01,203.93,204.66,201.67,202.26,158793,190.309947724539,190.991192572472,188.200888332309,188.751483483378,170157.455651618,0.0,1.0
2018-06-04,204.3,205.66,203.32,204.55,283522,190.655236209108,191.924404692928,189.740688331061,190.888539239222,303813.027912175,0.0,1.0
2018-06-05,204.81,205.76,204.09,204.44,192895,191.13117439054,192.017725904973,190.459261663812,190.785885905972,206700.058616683,0.0,1.0
2018-06-06,205.44,205.86,204.13,205.74,264374,191.719098026427,192.111047117019,190.49659014863,191.999061662564,283294.648885284,0.0,1.0
2018-06-07,206.49,206.8,205.4,205.98,179325,192.698970752906,192.988266510247,191.681769541609,192.223032571473,192158.884426432,0.0,1.0
2018-06-08,208.41,208.61,206.05,206.05,234923,194.490738024181,194.677380448272,192.288357419905,192.288357419905,251735.907464718,0.0,1.0
2018-06-11,209.7,210.3,208.2,208.28,160714,195.694581659569,196.254508931842,194.294763478885,194.369420448522,172215.937274276,0.0,1.0
2018-06-12,210.69,210.99,209.15,209.61,206224,196.61846165882,196.898425294957,195.181314993318,195.610592568728,220982.984982331,0.0,1.0
2018-06-13,212.0,213.57,210.33,211.56,380112,197.840969536617,199.306112565732,196.282505295456,197.430356203616,407315.75562303,0.0,1.0
2018-06-14,213.38,213.76,211.33,213.15,203296,199.128802262846,199.483422868619,197.215717415912,198.914163475141,217845.434648576,0.0,1.0
2018-06-15,213.2,214.29,210.42,212.53,457210,198.960824081164,199.978025292461,196.366494386297,198.335571960459,489931.485005486,0.0,1.0
2018-06-18,213.81,214.61,212.24,212.42,156467,199.530083474642,200.276653171006,198.064940445526,198.232918627208,167664.9890955,0.0,1.0
2018-06-19,213.91,214.31,211.95,211.95,239198,199.623404686687,199.99668953487,197.794308930594,197.794308930594,256316.85954013,0.0,1.0
2018-06-20,215.79,216.64,214.69,215.0,244625,201.377843473144,202.171073775532,200.351310140643,200.640605897984,262132.257648493,0.0,1.0
2018-06-21,213.03,216.0,212.44,215.36,225935,198.802178020686,201.57381801844,198.251582869617,200.976562261348,242104.656645119,0.0,1.0
2018-06-22,210.95,214.71,210.89,214.43,283222,196.861096810138,200.369974383052,196.805104082911,200.108674989324,303491.557591094,0.0,1.0
2018-06-25,207.87,210.94,206.8,210.94,379069,193.986803479135,196.851764688934,192.988266510247,196.851764688934,406198.110473403,0.0,1.0
2018-06-26,197.12,204.37,196.71,203.95,984981,183.954773184236,190.72056105754,183.572156214849,190.328611966948,1055473.86109706,0.0,1.0
2018-06-27,200.26,203.69,197.88,197.88,506896,186.885059242467,190.08597681563,184.664014395782,184.664014395782,543173.399582994,0.0,1.0
2018-06-28,197.48,201.44,195.69,200.24,549325,184.2907295476,187.986249544604,182.620279851984,186.866395000057,588638.947093542,0.0,1.0
2018-06-29,198.1,200.5,197.61,197.8,337141,184.869321062282,187.109030151376,184.412047123259,184.589357426145,361269.418399062,0.0,1.0
2018-07-02,200.2,200.39,197.15,197.15,301929,186.829066515239,187.006376818126,183.982769547849,183.982769547849,323537.375245996,0.0,1.0
2018-07-03,199.25,202.53,198.96,201.25,148564,185.942515000806,189.003450755901,185.671883485874,187.808939241718,159196.389270478,0.0,1.0
2018-07-05,199.97,200.73,197.56,200.54,260455,186.614427727534,187.323668939081,184.365386517236,187.146358636194,279095.174924224,0.0,1.0
2018-07-06,201.63,203.8,200.03,200.03,248484,188.163559847491,190.18863014888,186.670420454762,186.670420454762,266267.437545336,0.0,1.0
2018-07-09,204.55,204.63,203.03,203.09,224081,190.888539239222,190.963196208858,189.470056816129,189.526049543356,240117.970060835,0.0,1.0
2018-07-10,205.44,205.97,204.35,204.85,255384,191.719098026427,192.213700450269,190.701896815131,191.168502875358,273661.25493021,0.0,1.0
2018-07-11,205.93,207.78,204.64,204.64,293247,192.176371965451,193.902814388294,190.972528330063,190.972528330063,314234.024153898,0.0,1.0
2018-07-12,205.36,209.08,204.76,207.62,260982,191.644441056791,195.115990144886,191.084513784517,193.753500449021,279659.891121589,0.0,1.0
2018-07-13,202.2,205.43,201.35,205.43,391603,188.695490756151,191.709765905223,187.902260453763,191.709765905223,419629.140488185,0.0,1.0
2018-07-16,201.77,204.04,200.98,202.75,255531,188.294209544355,190.412601057789,187.556971969195,189.208757422401,273818.775387539,0.0,1.0
2018-07-17,205.13,205.5,201.46,201.8,339593,191.429802269086,191.775090753655,188.004913787013,188.322205907968,363896.902490034,0.0,1.0
2018-07-18,206.25,206.4,203.55,205.69,175930,192.474999843996,192.614981662065,189.955327118766,191.952401056541,188520.911959527,0.0,1.0
2018-07-19,205.43,206.05,204.57,205.21,166204,191.709765905223,192.288357419905,190.907203481631,191.504459238722,178098.844150066,0.0,1.0
2018-07-20,205.51,206.3,205.0,205.51,437757,191.784422874859,192.521660450019,191.308484693427,191.784422874859,469086.27781883,0.0,1.0
2018-07-23,204.2,205.93,203.13,205.66,235479,190.561914997062,192.176371965451,189.563378028175,191.924404692928,252331.699126456,0.0,1.0
2018-07-24,205.78,207.51,205.17,205.46,224124,192.036390147382,193.650847115771,191.467130753904,191.737762268836,240164.047473524,0.0,1.0
2018-07-25,207.34,208.8,205.17,205.86,216149,193.492201055293,194.854690751159,191.467130753904,192.111047117019,231618.294771442,0.0,1.0
2018-07-26,204.97,208.15,204.58,207.21,147163,191.280488329813,194.248102872862,190.916535602835,193.370883479634,157695.122871027,0.0,1.0
2018-07-27,203.27,206.03,201.08,205.39,249748,189.694027725038,192.269693177496,187.65029318124,191.672437420404,267621.899164827,0.0,1.0
2018-07-30,201.45,203.73,201.24,203.73,276893,187.995581665809,190.123305300448,187.799607120513,190.123305300448,296709.605384012,0.0,1.0
2018-07-31,201.36,203.1,200.71,202.0,236742,187.911592574968,189.535381664561,187.305004696672,188.50884833206,253685.089178209,0.0,1.0
2018-08-01,200.35,202.61,199.46,201.53,236889,186.969048333308,189.078107725538,186.138489546102,188.070238635445,253842.609635538,0.0,1.0
2018-08-02,202.17,203.26,199.44,200.02,307354,188.667494392537,189.684695603834,186.119825303693,186.661088333557,329350.630218885,0.0,1.0
2018-08-03,202.8,203.33,200.5,202.43,299379,189.255418028424,189.750020452266,187.109030151376,188.910129543856,320804.877516804,0.0,1.0
2018-08-06,212.49,212.68,203.1,203.1,428142,198.29824347564,198.475553778527,189.535381664561,189.535381664561,458783.15402817,0.0,1.0
2018-08-07,213.47,217.94,213.02,213.02,532784,199.212791353687,203.384249532124,198.792845899482,198.792845899482,570914.145156849,0.0,1.0
2018-08-08,213.46,214.76,211.78,213.19,259211,199.203459232482,200.416634989075,197.635662870117,198.951491959959,277762.144659473,0.0,1.0
2018-08-09,214.01,215.84,213.35,213.5,214170,199.716725898733,201.424504079167,199.100805899232,199.240787717301,229497.662220041,0.0,1.0
2018-08-10,212.49,213.8,210.68,212.6,299247,198.29824347564,199.520751353437,196.609129537615,198.40089680889,320663.430575528,0.0,1.0
2018-08-13,214.62,215.42,212.55,212.55,225848,200.285985292211,201.032554988576,198.354236202868,198.354236202868,242011.430252005,0.0,1.0
2018-08-14,216.83,217.0,214.55,215.49,156415,202.348384078418,202.507030138896,200.220660443779,201.097879837007,167609.267573179,0.0,1.0
2018-08-15,215.77,216.0,213.25,215.55,105501,201.359179230735,201.57381801844,199.007484687187,201.153872564235,113051.467814711,0.0,1.0
2018-08-16,218.24,220.25,216.8,216.8,268861,203.664213168261,205.539969530377,202.320387714805,202.320387714805,288102.773320925,0.0,1.0
2018-08-17,220.53,220.74,217.62,218.16,255646,205.801268924104,205.9972434694,203.085621653578,203.589556198624,273942.005677288,0.0,1.0
2018-08-20,221.81,222.97,221.15,221.17,145799,206.995780438288,208.078306498016,206.379860438787,206.398524681196,156233.504477844,0.0,1.0
2018-08-21,222.41,223.24,221.21,221.25,144183,207.555707710561,208.330273770539,206.435853166014,206.473181650833,154501.851014952,0.0,1.0
2018-08-22,221.21,223.19,221.07,222.1,227580,206.435853166014,208.283613164517,206.305203469151,207.26641195322,243867.385572382,0.0,1.0
2018-08-23,222.26,223.35,220.84,221.5,141298,207.415725892493,208.43292710379,206.090564681446,206.706484680946,151410.378093885,0.0,1.0
2018-08-24,224.31,225.4,221.76,222.65,118404,209.328810739427,210.346011950724,206.949119832265,207.779678619471,126877.906324424,0.0,1.0
2018-08-27,224.07,225.8,223.63,225.8,124931,209.104839830518,210.719296798906,208.694226497517,210.719296798906,133872.028943419,0.0,1.0
2018-08-28,225.78,226.57,224.01,224.2,214313,210.700632556497,211.437870131657,209.04884710329,209.226157406177,229650.896406424,0.0,1.0
2018-08-29,227.07,228.41,225.28,226.12,169164,211.904476191885,213.154980433296,210.234026496269,211.017924677452,181270.684651403,0.0,1.0
2018-08-30,225.63,227.67,224.41,226.36,196033,211.15790649552,213.067059220118,210.016158297477,211.841083695989,209468.480361821,0.64,1.0
2018-08-31,229.39,229.98,225.34,225.34,232218,214.676737007523,215.22889392297,210.88650733369,210.88650733369,248133.485549174,0.0,1.0
2018-09-04,232.16,232.23,227.68,229.37,180019,217.269066932589,217.334577075099,213.076417811905,214.658019823949,192356.931568942,0.0,1.0
2018-09-05,230.86,232.58,226.64,232.22,254685,216.052450000247,217.662127787653,212.103124266032,217.325218483312,272140.302504937,0.0,1.0
2018-09-06,233.39,233.72,230.17,231.33,217719,218.420173722419,218.729007251398,215.406707166928,216.492303814248,232640.770053487,0.0,1.0
2018-09-07,233.25,235.04,232.21,232.96,413879,218.289153437398,219.964341367314,217.315859891525,218.017754275568,442244.954592695,0.0,1.0
2018-09-10,233.17,234.83,231.66,234.41,190327,218.2142847031,219.767810939782,216.801137343227,219.374750084718,203371.409210818,0.0,1.0
2018-09-11,232.28,233.4,230.92,232.57,247207,217.381370034036,218.429532314207,216.108601550971,217.652769195866,264149.784091477,0.0,1.0
2018-09-12,232.62,233.44,228.19,232.56,212447,217.699562154802,218.466966681356,213.553705993054,217.643410604078,227007.443886629,0.0,1.0
2018-09-13,234.18,234.47,233.14,233.48,144501,219.159502473611,219.430901635441,218.186208927738,218.504401048505,154404.640447085,0.0,1.0
2018-09-14,235.09,237.29,234.51,234.51,184592,220.01113432625,222.070024519443,219.46833600259,219.46833600259,197243.35049175,0.0,1.0
2018-09-17,232.03,235.62,231.81,235.54,271055,217.147405239355,220.507139690974,216.941516220035,220.432270956676,289632.250409233,0.0,1.0
2018-09-18,232.97,233.82,231.3,232.4,262334,218.027112867355,218.822593169271,216.464228038886,217.493673135483,280313.540716297,0.0,1.0
2018-09-19,231.98,234.43,231.12,233.06,313710,217.100612280418,219.393467268293,216.295773386716,218.11134019344,335210.688885579,0.0,1.0
2018-09-20,233.27,234.27,231.96,232.55,234960,218.307870620973,219.243729799697,217.081895096844,217.634052012291,251063.413536564,0.0,1.0
2018-09-21,231.33,234.76,230.97,234.0,478981,216.492303814248,219.702300797271,216.155394509907,218.991047821441,511808.839288206,0.0,1.0
2018-09-24,231.65,232.84,229.85,231.21,478236,216.791778751439,217.905451174121,215.107232229736,216.380000712801,511012.779349986,0.0,1.0
2018-09-25,227.25,231.88,217.4,218.98,978600,212.673998365053,217.007026362546,203.455785454621,204.934442957005,1045670.14167042,0.0,1.0
2018-09-26,225.62,229.77,224.31,227.48,407422,211.148547903733,215.032363495438,209.922572379605,212.88924597616,435345.412282491,0.0,1.0
2018-09-27,224.26,226.74,223.9,225.34,385902,209.875779420668,212.196710183904,209.538870116328,210.88650733369,412350.499704577,0.0,1.0
2018-09-28,223.71,225.7,223.25,223.29,237553,209.36105687237,211.223416638031,208.930561650157,208.967996017306,253834.12953631,0.0,1.0
2018-10-01,225.39,226.11,223.12,225.0,368537,210.933300292627,211.607118901308,208.808899956923,210.568315212924,393795.357654599,0.0,1.0
2018-10-02,224.5,225.93,223.61,225.08,282881,210.100385623562,211.438664249138,209.267470954498,210.643183947222,302268.766958788,0.0,1.0
2018-10-03,225.54,227.18,224.69,225.91,292199,211.073679169435,212.608488222543,210.27819886752,211.419947065563,312225.393139133,0.0,1.0
2018-10-04,222.58,225.92,222.2,224.86,201655,208.303536000412,211.42930565735,207.947909512497,210.437294927903,215475.794419117,0.0,1.0
2018-10-05,222.56,223.82,221.58,223.09,281619,208.284818816837,209.46400138203,207.367676821688,208.780824181561,300920.273479545,0.0,1.0
2018-10-08,219.68,223.73,218.27,222.46,353760,205.589544382112,209.379774055945,204.269982940111,208.191232898965,378005.58892022,0.0,1.0
2018-10-09,222.3,223.54,219.41,219.41,316486,208.041495430369,209.201960811987,205.336862403856,205.336862403856,338176.947125183,0.0,1.0
2018-10-10,215.57,222.3,215.35,222.1,413673,201.743163157556,208.041495430369,201.537274138237,207.854323594624,442024.83600575,0.0,1.0
2018-10-11,211.74,218.16,210.79,214.39,474951,198.158822503043,204.167038430451,197.269756283255,200.638849326661,507502.635863996,0.0,1.0
2018-10-12,212.86,218.76,211.25,215.06,499761,199.206984783214,204.728553937686,197.700251505468,201.265874976407,534013.034612047,0.0,1.0
2018-10-15,211.56,213.33,210.11,212.24,310364,197.990367850872,199.646838597214,196.633372041722,198.626752092405,331635.364652972,0.0,1.0
2018-10-16,216.91,217.41,211.79,212.95,233746,202.997214457046,203.465144046408,198.205615461979,199.291212109299,249766.209825152,0.0,1.0
2018-10-17,217.51,218.41,214.47,216.83,147412,203.558729964281,204.401003225132,200.713718060959,202.922345722748,157515.151158716,0.0,1.0
2018-10-18,217.48,220.07,216.3,217.16,369708,203.530654188919,205.954529461814,202.426340358024,203.231179251727,395046.614282329,0.0,1.0
2018-10-19,219.68,220.83,217.4,217.96,283346,205.589544382112,206.665782437645,203.455785454621,203.979866594706,302765.636584658,0.0,1.0
2018-10-22,220.9,224.16,220.1,220.42,390830,206.731292580155,209.782193502796,205.982605237176,206.282080174368,417616.249201973,0.0,1.0
2018-10-23,218.17,219.22,213.03,217.3,314599,204.176397022239,205.159049159899,199.366080843597,203.362199536749,336160.618127296,0.0,1.0
2018-10-24,215.3,220.8,215.0,218.2,294693,201.4904811793,206.637706662283,201.209723425683,204.2044727976,314890.323992726,0.0,1.0
2018-10-25,215.75,217.93,215.41,216.84,275084,201.911617809726,203.951790819345,201.59342568896,202.931704314535,293937.385296614,0.0,1.0
2018-10-26,213.39,215.59,211.38,212.97,334050,199.702990147937,201.76188034113,197.821913198702,199.309929292873,356944.728004296,0.0,1.0
2018-10-29,212.85,218.05,210.56,215.94,333372,199.197626191426,204.064093920792,197.054508672148,202.089431053684,356220.260033672,0.0,1.0
2018-10-30,218.52,218.87,214.34,214.37,220442,204.503947734792,204.831498447345,200.592056367725,200.620132143087,235550.39584111,0.0,1.0
2018-10-31,223.76,225.49,219.92,219.92,340956,209.407849831306,211.026886210499,205.814150585006,205.814150585006,364324.043351093,0.0,1.0
2018-11-01,221.88,226.7,220.87,224.3,243449,207.648434575305,212.159275816755,206.703216804794,209.913213787817,260134.222684981,0.0,1.0
2018-11-02,223.51,224.4,221.98,222.35,177978,209.173885036625,210.00679970569,207.742020493177,208.088288389305,190176.047899262,0.0,1.0
2018-11-05,224.58,225.25,222.75,223.55,237707,210.17525435786,210.802280007605,208.462632060795,209.211319403774,253998.684208104,0.0,1.0
2018-11-06,224.56,225.75,223.06,223.94,205586,210.156537174286,211.270209596967,208.752748406199,209.576304483477,219676.212697174,0.0,1.0
2018-11-07,229.54,230.0,224.47,225.78,239831,214.817115884332,215.247611106545,210.0723098482,211.298285372329,256268.25643466,0.0,1.0
2018-11-08,231.11,231.78,228.92,229.41,187516,216.286414794928,216.913440444674,214.236883193523,214.695454191097,200367.752182169,0.0,1.0
2018-11-09,230.76,232.6,229.35,230.53,270418,215.958864082375,217.680844971227,214.639302640374,215.743616471268,288951.592448632,0.0,1.0
2018-11-12,227.17,230.72,225.96,230.53,265060,212.599129630755,215.921429715226,211.466740024499,215.743616471268,283226.37211441,0.0,1.0
2018-11-13,227.57,229.92,226.2,227.2,175661,212.973473302245,215.172742372247,211.691346227393,212.627205406117,187700.248064549,0.0,1.0
2018-11-14,223.9,229.94,222.91,229.07,278288,209.538870116328,215.191459555821,208.612369529391,214.377262070331,297360.977299384,0.0,1.0
2018-11-15,227.89,228.12,222.43,222.64,238011,213.272948239437,213.488195850543,208.163157123603,208.359687551135,254323.519404372,0.0,1.0
2018-11-16,230.95,231.56,226.09,226.51,281965,216.136677326333,216.707551425354,211.588401717733,211.981462572798,301289.987222664,0.0,1.0
2018-11-19,230.26,232.83,227.22,230.99,228063,215.490934493013,217.896092582334,212.645922589692,216.174111693482,243693.715021235,0.0,1.0
2018-11-20,226.56,228.78,224.65,227.66,273597,212.028255531734,214.105862908501,210.240764500371,213.05770062833,292348.471030658,0.0,1.0
2018-11-21,227.98,231.23,226.24,226.85,292792,213.357175565522,216.398717896375,211.728780594542,212.299654693564,312859.035479221,0.0,1.0
2018-11-23,228.33,229.9,226.51,226.51,56380,213.684726278075,215.154025188672,211.981462572798,211.981462572798,60244.1064657453,0.0,1.0
2018-11-26,231.11,231.96,229.35,229.35,209404,216.286414794928,217.081895096844,214.639302640374,214.639302640374,223755.886313461,0.0,1.0
2018-11-27,233.6,234.07,230.0,230.5,184167,218.616704149951,219.056557963952,215.247611106545,215.715540695907,196789.222339073,0.0,1.0
2018-11-28,235.32,236.6,233.01,234.22,415937,220.226381937357,221.424281686124,218.064547234504,219.19693684076,444444.003388483,0.0,1.0
2018-11-29,233.55,236.37,233.32,233.43,181412,219.168861065399,221.815215971005,218.953023608558,219.056250218352,193315.658045772,0.64,1.0
2018-11-30,234.49,235.47,232.4,233.96,233418,220.050979367268,220.970634618152,218.089673781197,219.55361479281,248734.12050872,0.0,1.0
2018-12-03,234.54,237.95,230.56,237.35,248542,220.097900553537,223.297925457125,216.362974126475,222.73487122189,264850.507585013,0.0,1.0
2018-12-04,227.74,235.43,227.46,233.89,240997,213.716619220869,220.933097669136,213.453860577759,219.487925132032,256810.429530885,0.0,1.0
2018-12-06,226.42,226.96,222.15,225.18,341102,212.477899903351,212.984648715063,208.470830595925,211.314254483864,363483.989982631,0.0,1.0
2018-12-07,223.7,230.28,221.87,227.15,344212,209.925387370283,216.100215483366,208.208071952815,213.162949222887,366798.057941324,0.0,1.0
2018-12-10,222.44,223.57,218.37,223.16,178193,208.742973476289,209.803392285982,204.923588913942,209.418638558572,189885.437866019,0.0,1.0
2018-12-11,223.56,226.87,221.34,225.46,311918,209.794008048729,212.900190579777,207.710707378357,211.577013126974,332385.032006268,0.0,1.0
2018-12-12,228.02,230.53,225.6,226.22,316080,213.979377863979,216.334821414714,211.708392448529,212.290215158272,336820.128740699,0.0,1.0
2018-12-13,228.06,229.76,226.57,227.72,292275,214.016914812994,215.612235146161,212.61866346216,213.697850746361,311453.123031157,0.0,1.0
2018-12-14,223.11,227.32,222.57,226.25,310985,209.371717372302,213.322481256204,208.86496856059,212.318367870034,331390.811618661,0.0,1.0
2018-12-17,217.58,223.48,216.07,222.76,504095,204.182234170882,209.718934150697,202.765214345539,209.043269068415,537172.053902628,0.0,1.0
2018-12-18,208.37,223.5,205.36,220.3,989453,195.539351660018,209.737702625205,192.714696246587,206.734746703949,1054377.64756666,0.0,1.0
2018-12-19,200.99,207.95,197.651,207.64,646814,188.613784566622,195.145213695353,185.480387747536,194.854302340481,689255.804705411,0.0,1.0
2018-12-20,201.08,202.07,197.7,200.4,644942,188.698242701907,189.627282190045,185.526370510081,188.06011456864,687260.970229954,0.0,1.0
2018-12-21,194.43,202.84,194.06,201.11,745341,182.457724928047,190.349868458598,182.110508149652,188.726395413669,794247.821993552,0.0,1.0
2018-12-24,188.55,194.7,188.54,193.0,158444,176.93979342274,182.711099333903,176.930409185486,181.115779000736,168840.573519968,0.0,1.0
2018-12-26,197.55,197.96,188.31,190.29,317972,185.385606951272,185.770360678683,176.714571728646,178.572650704923,338836.275550296,0.0,1.0
2018-12-27,200.16,200.2,194.46,195.32,357233,187.834892874546,187.872429823562,182.485877639809,183.292922043647,380673.453082847,0.0,1.0
2018-12-28,199.46,202.005,197.49,200.0,296049,187.177996266771,189.566284647895,185.329301527748,187.684745078483,315474.760483281,0.0,1.0
2018-12-31,200.13,201.76,198.73,199.9,278554,187.806740162784,189.336370835174,186.492946947235,187.590902705944,296831.796194751,0.0,1.0
2019-01-02,199.4,201.53,197.09,197.09,323466,187.121690843248,189.120533378334,184.953932037591,184.953932037591,344690.773738417,0.0,1.0
2019-01-03,194.0,199.47,193.83,198.84,336776,182.054202726129,187.187380504025,181.894670692812,186.596173557028,358874.132108256,0.0,1.0
2019-01-04,200.04,201.26,195.42,196.96,276667,187.722282027499,188.867158972478,183.386764416186,184.83193695329,294820.977468688,0.0,1.0
2019-01-07,200.25,201.06,198.27,198.55,398366,187.919351009831,188.679474227399,186.061272033554,186.324030676664,424505.465090855,0.0,1.0
2019-01-08,202.72,202.85,199.51,201.32,222283,190.237257611551,190.359252695852,187.224917453041,188.923464396001,236868.478476552,0.0,1.0
2019-01-09,205.29,206.61,202.87,203.84,215342,192.649006585809,193.887725903327,190.378021170359,191.28829218399,229472.032913439,0.0,1.0
2019-01-10,205.07,205.64,203.17,204.5,175360,192.442553366223,192.977454889696,190.659548287977,191.907651842749,186866.545735159,0.0,1.0
2019-01-11,203.71,204.91,202.5,204.34,277172,191.166297099689,192.29240557016,190.030804391964,191.757504046686,295359.113905711,0.0,1.0
2019-01-14,203.77,205.92,201.53,202.17,245585,191.222602523213,193.240213532806,189.120533378334,189.721124562585,261699.478982487,0.0,1.0
2019-01-15,207.88,208.13,202.94,203.37,249544,195.079524034575,195.314129965924,190.443710831137,190.847233033056,265918.255525402,0.0,1.0
2019-01-16,209.48,210.43,208.16,208.75,261393,196.581001995203,197.472504534326,195.342282677685,195.895952675667,278544.747886351,0.0,1.0
2019-01-17,211.0,211.91,208.33,208.36,327297,198.0074060578,198.861371647907,195.501814711002,195.529967422764,348773.151342839,0.0,1.0
2019-01-18,214.45,214.61,210.31,212.27,293647,201.244967910404,201.395115706466,197.359893687279,199.199204189048,312915.149153125,0.0,1.0
2019-01-22,212.39,215.56,211.21,212.13,260411,199.311815036095,202.286618245589,198.204475040132,199.067824867493,277498.312280101,0.0,1.0
2019-01-23,214.53,215.16,212.77,213.94,299140,201.320041808435,201.911248755432,199.668416051744,200.766371810453,318768.58172454,0.0,1.0
2019-01-24,213.86,216.2,211.85,214.7,339946,200.691297912422,202.88720942984,198.805066224383,201.479573841752,362252.137069368,0.0,1.0
2019-01-25,214.25,216.15,214.25,215.74,230186,201.057283165325,202.840288243571,201.057283165325,202.45553451616,245290.047311777,0.0,1.0
2019-01-28,214.18,214.62,212.39,212.99,175812,200.991593504548,201.40449994372,199.311815036095,199.874869271331,187348.204486711,0.0,1.0
2019-01-29,212.99,214.93,212.52,213.75,167254,199.874869271331,201.695411298592,199.433810120396,200.588071302629,178228.656708418,0.0,1.0
2019-01-30,214.68,214.81,210.31,213.58,209694,201.460805367244,201.582800451545,197.359893687279,200.428539269312,223453.429752443,0.0,1.0
2019-01-31,218.63,219.08,213.5,214.36,244929,205.167579082544,205.58986975897,200.353465371281,201.160509775118,261000.434422711,0.0,1.0
2019-02-01,219.8,221.76,218.62,218.62,243423,206.265534841253,208.104845343022,205.15819484529,205.15819484529,259395.615662007,0.0,1.0
2019-02-04,219.69,219.87,217.28,219.05,125909,206.16230823146,206.33122450203,203.900707053264,205.561717047209,134170.733958532,0.0,1.0
2019-02-05,221.94,222.4,218.59,220.0,252986,208.273761613593,208.705436527273,205.130042133528,206.453219586331,269586.10823081,0.0,1.0
2019-02-06,218.61,224.21,217.67,221.55,185384,205.148810608036,210.403983470234,204.266692306167,207.90777636069,197548.287605878,0.0,1.0
2019-02-07,220.58,220.6,217.59,217.64,228946,206.997505347059,207.016273821567,204.191618408136,204.238539594405,243968.682595128,0.0,1.0
2019-02-08,221.34,221.34,218.98,219.35,167176,207.710707378357,207.710707378357,205.496027386431,205.843244164826,178145.538605275,0.0,1.0
2019-02-11,220.57,221.9,219.4,221.0,181384,206.988121109805,208.236224664577,205.890165351096,207.391643311724,193285.820777977,0.0,1.0
2019-02-12,221.89,223.79,219.95,221.0,205424,208.226840427323,210.009845505569,206.406298400062,207.391643311724,218903.246413659,0.0,1.0
2019-02-13,221.85,223.46,220.93,222.36,191512,208.189303478307,209.700165676189,207.325953650946,208.667899578258,204078.386786222,0.0,1.0
2019-02-14,221.71,223.54,214.18,219.79,205729,208.057924156753,209.775239574221,200.991593504548,206.256150603999,219228.259509286,0.0,1.0
2019-02-15,224.45,224.54,222.03,223.2,211805,210.629205164328,210.713663299613,208.358219748878,209.456175507587,225702.946620867,0.0,1.0
2019-02-19,225.84,226.665,223.31,223.47,201951,211.933614142623,212.707813716072,209.55940211738,209.709549913443,215202.359590335,0.0,1.0
2019-02-20,228.02,228.08,223.57,226.12,186634,213.979377863979,214.035683287502,209.803392285982,212.196372785733,198880.308489596,0.0,1.0
2019-02-21,227.99,229.15,226.4728,228.08,164093,213.951225152217,215.039796673672,212.527448676052,214.035683287502,174860.24229767,0.0,1.0
2019-02-22,231.54,231.61,227.25,228.43,218600,217.28262937736,217.348319038137,213.256791595427,214.36413159139,232943.812144763,0.0,1.0
2019-02-25,231.63,234.27,230.53,232.68,199391,217.367087512645,219.844526147681,216.334821414714,218.352432424307,212474.380820478,0.0,1.0
2019-02-26,231.6,232.63,230.15,230.87,174681,217.338934800884,218.305511238038,215.978220399065,216.653885481347,186142.991991122,0.0,1.0
2019-02-27,234.46,234.63,230.58,230.58,428852,220.623417839757,220.783385343949,216.972394802914,216.972394802914,455747.811834872,0.64,1.0
2019-02-28,235.17,236.36,233.6,234.57,219192,221.291517416087,222.411289945428,219.814170465611,220.726926224822,232938.809593308,0.0,1.0
2019-03-01,237.11,238.92,235.71,236.63,202202,223.117028934508,224.820212361489,221.799649488225,222.665355981497,214883.267534336,0.0,1.0
2019-03-04,235.37,237.86,232.92,237.48,157230,221.479714479841,223.822767923589,219.174300448845,223.465193502454,167090.810943629,0.0,1.0
2019-03-05,236.88,238.18,234.75,235.28,252625,222.90060231119,224.123883225596,220.896303582201,221.395025801152,268468.58814879,0.0,1.0
2019-03-06,234.72,238.07,234.09,236.73,153368,220.868074022638,224.020374840531,220.275253271811,222.759454513374,162986.602383785,0.0,1.0
2019-03-07,231.24,234.38,231.04,234.38,229123,217.593445113305,220.548139014255,217.40524804955,220.548139014255,243492.640563741,0.0,1.0
2019-03-08,231.1,231.19,228.43,229.65,207653,217.461707168676,217.546395847366,214.94927636755,216.097278456454,220676.131558083,0.0,1.0
2019-03-11,233.39,234.14,230.98,231.83,183943,219.616563548669,220.322302537749,217.348788930423,218.148626451381,195479.139079081,0.0,1.0
2019-03-12,233.37,234.24,232.09,233.65,203948,219.597743842293,220.416401069627,218.393282634263,219.86121973155,216738.76938454,0.0,1.0
2019-03-13,234.14,235.47,233.54,234.13,204079,220.322302537749,221.573813011719,219.757711346485,220.312892684562,216877.985159097,0.0,1.0
2019-03-14,236.11,236.54,233.3,233.33,246479,222.176043615734,222.580667302807,219.531874869979,219.560104429542,261937.136618805,0.0,1.0
2019-03-15,237.36,238.98,235.16,236.12,380493,223.352275264202,224.876671480616,221.282107562899,222.185453468922,404355.93670657,0.0,1.0
2019-03-18,238.6,239.39,237.02,237.63,179459,224.519097059481,225.262475461313,223.032340255818,223.606341300271,190713.92126905,0.0,1.0
2019-03-19,239.23,239.95,238.52,238.73,203551,225.111917810309,225.789427239826,224.443818233979,224.641425150922,216316.871197523,0.0,1.0
2019-03-20,236.8,238.73,236.02,238.23,211254,222.825323485688,224.641425150922,222.091354937044,224.170932491535,224502.971284649,0.0,1.0
2019-03-21,242.32,242.99,235.07,236.1,207538,228.019562445321,228.650022608899,221.197418884209,222.166633762546,220553.919236906,0.0,1.0
2019-03-22,234.54,241.16,234.43,239.54,352062,220.698696665259,226.928019475543,220.595188280194,225.403623259129,374141.862764331,0.0,1.0
2019-03-25,233.57,235.43,232.7,234.05,312741,219.785940906048,221.536173598968,218.967283678715,220.23761385906,332354.813364634,0.0,1.0
2019-03-26,246.3,246.76,230.88,236.0,751381,231.764684014041,232.197537260677,217.254690398546,222.072535230669,798504.487805347,0.0,1.0
2019-03-27,243.04,244.85,238.89,242.54,534552,228.697071874838,230.400255301819,224.791982801926,228.226579215451,568076.875733248,0.0,1.0
2019-03-28,244.93,245.92,242.81,243.0,288498,230.475534127321,231.407109592907,228.48064525152,228.659432462087,306591.393344877,0.0,1.0
2019-03-29,248.27,248.79,244.75,245.92,275401,233.618425092026,234.107737457789,230.306156769942,231.407109592907,292673.004036674,0.0,1.0
2019-04-01,249.27,249.92,246.87,249.24,256120,234.5594104108,235.171050868003,232.301045645743,234.531180851237,272182.779996707,0.0,1.0
2019-04-02,250.05,250.44,246.95,249.14,249007,235.293378959444,235.660363233766,232.376324471244,234.43708231936,264623.682253006,0.0,1.0
2019-04-03,252.4,252.56,249.56,250.81,182287,237.504694458563,237.655252109567,234.832296153245,236.008527801712,193719.281654145,0.0,1.0
2019-04-04,252.94,253.29,250.33,252.9,194569,238.012826530701,238.342171392272,235.556854848701,237.97518711795,206771.557555752,0.0,1.0
2019-04-05,252.85,255.02,251.38,252.96,233312,237.928137852011,239.970075993751,236.544889433413,238.031646237076,247944.35720206,0.0,1.0
2019-04-08,255.84,255.87,250.84,252.06,280475,240.741683955146,240.769913514709,236.036757361275,237.18475945018,298065.22419013,0.0,1.0
2019-04-09,254.95,255.72,252.85,254.0,189361,239.904207021437,240.628765716893,237.928137852011,239.010270968601,201236.933480229,0.0,1.0
2019-04-10,256.36,257.15,255.0,255.0,141381,241.230996320908,241.974374722739,239.951256287375,239.951256287375,150247.82765389,0.0,1.0
2019-04-11,256.28,257.43,254.11,257.23,190419,241.155717495406,242.237850611996,239.113779353667,242.049653548241,202361.286835049,0.0,1.0
2019-04-12,260.13,260.13,257.44,258.98,178710,244.778510972686,244.778510972686,242.247260465184,243.696377856096,189917.94710765,0.0,1.0
2019-04-15,261.77,264.51,260.07,264.51,195406,246.321726895475,248.900026668916,244.72205185356,248.900026668916,207661.050710747,0.0,1.0
2019-04-16,263.52,265.77,262.3,262.59,283274,247.96845120333,250.085668170572,246.820449114426,247.09333485687,301039.765815973,0.0,1.0
2019-04-17,258.38,264.64,258.2,264.64,313263,243.131786664832,249.022354760357,242.962409307452,249.022354760357,332909.551031189,0.0,1.0
2019-04-18,262.12,263.04,257.09,259.27,262116,246.651071757046,247.516778250319,241.917915603613,243.96926359854,278554.824151245,0.0,1.0
2019-04-22,261.06,262.36,259.5,261.74,245750,245.653627319146,246.876908233552,244.185690221858,246.293497335912,261162.416774132,0.0,1.0
2019-04-23,266.81,267.76,261.37,261.37,285340,251.064292902097,251.958228954932,245.945332767966,245.945332767966,303235.336733797,0.0,1.0
2019-04-24,265.73,268.61,265.62,266.44,261856,250.048028757821,252.75806647589,249.944520372755,250.71612833415,278278.518033802,0.0,1.0
2019-04-25,267.09,267.47,263.23,265.69,174742,251.327768791353,251.685343212487,247.695565460886,250.01038934507,185701.090669157,0.0,1.0
2019-04-26,271.12,271.44,267.18,267.28,222342,255.119939626013,255.42105492802,251.412457470043,251.50655600192,236286.364477696,0.0,1.0
2019-04-29,272.59,273.88,270.85,270.85,212295,256.50318804461,257.717059105829,254.865873589944,254.865873589944,225609.258470252,0.0,1.0
2019-04-30,275.87,276.32,272.6,272.6,266054,259.589619890189,260.013063283638,256.512597897798,256.512597897798,282739.799114648,0.0,1.0
2019-05-01,272.02,275.64,271.55,275.64,259515,255.966826412909,259.373193266871,255.524563313085,259.373193266871,275790.700260992,0.0,1.0
2019-05-02,274.54,274.83,269.52,271.29,200053,258.33810941622,258.610995158664,253.614363115974,255.279907130204,212599.491202097,0.0,1.0
2019-05-03,278.84,279.59,274.98,274.98,216357,262.384346286948,263.090085276029,258.75214295648,258.75214295648,229926.010197358,0.0,1.0
2019-05-06,283.83,284.32,272.75,272.75,372686,267.07986302763,267.54094583383,256.653745695614,256.653745695614,396059.314172469,0.0,1.0
2019-05-07,278.24,282.08,276.79,281.14,347711,261.819755095684,265.433138719776,260.455326383461,264.548612520128,369517.986160529,0.0,1.0
2019-05-08,276.57,278.66,276.45,277.54,266185,260.248309613331,262.214968929569,260.135391375078,261.161065372542,282879.014889205,0.0,1.0
2019-05-09,278.42,278.69,272.6,273.24,164888,261.989132453063,262.243198489132,256.512597897798,257.114828501814,175229.08881812,0.0,1.0
2019-05-10,280.79,281.4,273.89,277.6,249493,264.219267658557,264.79326870301,257.726468959017,261.217524491668,265140.162149455,0.0,1.0
2019-05-13,272.24,277.31,270.47,276.27,317639,256.173843183039,260.944638749224,254.508299168809,259.966014017699,337559.995530899,0.0,1.0
2019-05-14,276.82,281.94,272.92,273.42,492718,260.483555943024,265.301400775147,256.813713199806,257.284205859193,523619.221436895,0.0,1.0
2019-05-15,275.0,278.19,272.5,274.0,389888,258.770962662856,261.772705829745,256.418499365921,257.829977344082,414340.151988739,0.0,1.0
2019-05-16,278.59,281.99,275.32,276.4,299576,262.149099957254,265.348450041086,259.072077964863,260.088342109139,318364.159379562,0.0,1.0
2019-05-17,278.42,280.98,276.35,276.58,332191,261.989132453063,264.398054869124,260.041292843201,260.257719466519,353024.636380938,0.0,1.0
2019-05-20,276.81,278.27,275.55,277.02,330019,260.474146089837,261.847984655247,259.288504588182,260.671753006779,350716.417584464,0.0,1.0
2019-05-21,281.61,282.42,277.94,277.94,426578,264.990875619952,265.753073728159,261.537459500051,261.537459500051,453331.196023095,0.0,1.0
2019-05-22,280.54,283.93,280.54,281.92,320994,263.984021328864,267.173961559508,263.984021328864,265.282581068772,341125.407161732,0.0,1.0
2019-05-23,278.1,279.53,275.09,278.5,419672,261.688017151055,263.033626156902,258.855651341545,262.064411278565,445992.080457512,0.0,1.0
2019-05-24,280.17,281.71,278.36,279.74,350047,263.635856760917,265.084974151829,261.932673333937,263.231233073845,372000.490354159,0.0,1.0
2019-05-28,276.45,283.64,275.46,280.35,2260148,260.135391375078,266.901075817063,259.203815909492,263.805234118297,2401895.0720131,0.0,1.0
2019-05-29,278.03,279.15,274.06,275.92,419728,261.622148178741,262.676051735768,257.886436463208,259.636669156128,446051.592544345,0.0,1.0
2019-05-30,278.25,279.14,275.05,277.22,578837,262.506674378389,263.346318368314,259.48772969551,261.534951558587,613551.619711729,0.72,1.0
2019-05-31,278.2,279.96,275.08,275.45,533350,262.459503367719,264.119922943302,259.516032301912,259.86509778087,565336.625635975,0.0,1.0
2019-06-03,276.89,279.02,273.81,278.41,358683,261.223622888165,263.233107942706,258.317888630895,262.657621612533,380194.31310207,0.0,1.0
2019-06-04,284.98,285.12,277.35,279.48,436634,268.855892414567,268.987971244443,261.657596186329,263.66708124087,462820.272237627,0.0,1.0
2019-06-05,286.95,287.96,283.13,286.0,474253,270.714430234964,271.667284650497,267.110565019778,269.818181032234,502695.398364559,0.0,1.0
2019-06-06,289.71,291.48,285.82,286.95,328597,273.318270023946,274.988123801663,269.648365393822,270.714430234964,348303.963952573,0.0,1.0
2019-06-07,292.16,295.23,290.51,290.51,225309,275.629649546775,278.525949601911,274.073006194666,274.073006194666,238821.46767679,0.0,1.0
2019-06-10,297.08,298.51,294.64,294.64,351509,280.2712769967,281.620367901861,277.969331676005,277.969331676005,372590.066449191,0.0,1.0
2019-06-11,295.0,299.87,293.92,298.92,307228,278.308962952829,282.903419392084,277.290069122358,282.007170189355,325653.399870422,0.0,1.0
2019-06-12,301.49,301.54,295.75,295.88,427867,284.431760137791,284.478931148461,279.016528112879,279.13917274062,453527.488517836,0.0,1.0
2019-06-13,296.88,304.05,294.42,303.14,364960,280.08259295402,286.846915884094,277.761779229057,285.9884034899,386847.763930075,0.0,1.0
2019-06-14,296.33,297.87,294.58,296.75,345496,279.56371183665,281.016578965285,277.912726463201,279.959948326278,366216.448506097,0.0,1.0
2019-06-17,295.64,299.73,294.53,297.04,227667,278.912751889405,282.771340562208,277.865555452531,280.233540188164,241320.884126119,0.0,1.0
2019-06-18,300.4,301.33,297.45,297.45,264529,283.403432105186,284.280812903647,280.620342475657,280.620342475657,280393.610655027,0.0,1.0
2019-06-19,302.05,302.96,299.14,300.03,512725,284.960075457295,285.818587851488,282.214722636302,283.054366626228,543474.681502213,0.0,1.0
2019-06-20,301.26,305.38,298.77,304.43,534620,284.214773488709,288.101664767915,281.865657157345,287.205415565185,566682.791408091,0.0,1.0
2019-06-21,298.08,299.53,296.19,298.49,669973,281.214697210099,282.582656519528,279.431633006774,281.601499497593,710153.323497162,0.0,1.0
2019-06-24,293.33,299.16,293.01,297.98,791765,276.733451196452,282.233591040571,276.431556728164,281.120355188759,839249.561069969,0.0,1.0
2019-06-25,285.25,302.0,283.23,298.1,1469807,269.110615872185,284.912904446625,267.204907041118,281.233565614367,1557955.80709878,0.0,1.0
2019-06-26,289.33,290.39,284.37,285.0,929685,272.959770342854,273.959795769058,268.280406084393,268.874760818835,985441.043975592,0.0,1.0
2019-06-27,285.41,285.98,280.23,280.69,989778,269.261563106329,269.799312627966,264.37464640092,264.808619699083,1049138.00440372,0.0,1.0
2019-06-28,286.56,288.02,281.72,286.67,722499,270.346496351738,271.723889863301,265.780342518885,270.450272575212,765829.467864191,0.0,1.0
2019-07-01,286.74,290.21,285.74,290.21,316708,270.51631199015,273.789980130646,269.57289177675,273.789980130646,335701.944374085,0.0,1.0
2019-07-02,292.83,293.7,285.72,286.18,528012,276.261741089752,277.08251667541,269.554023372482,269.987996670646,559678.489500896,0.0,1.0
2019-07-03,296.06,296.16,293.8,293.8,313813,279.308988379032,279.403330400372,277.17685869675,277.17685869675,332633.322397492,0.0,1.0
2019-07-05,295.45,297.64,292.24,296.36,309024,278.733502048859,280.799592316203,275.705123163847,279.592014443052,327557.111466263,0.0,1.0
2019-07-08,289.71,293.5,286.77,293.15,366456,273.318270023946,276.89383263273,270.544614596552,276.56363555804,388433.483611244,0.0,1.0
2019-07-09,291.01,291.54,287.91,289.35,416482,274.544716301365,275.044729014467,271.620113639827,272.978638747122,441459.695356,0.0,1.0
2019-07-10,291.48,293.49,290.12,292.58,483953,274.988123801663,276.884398430596,273.70507231144,276.025886036402,512977.136938984,0.0,1.0
2019-07-11,294.47,295.65,291.83,292.55,365288,277.808950239727,278.922186091539,275.318320876353,275.99758343,387195.435090118,0.0,1.0
2019-07-12,296.52,296.6,293.8,295.66,292097,279.742961677196,279.818435294268,277.17685869675,278.931620293673,309614.94766737,0.0,1.0
2019-07-15,294.32,296.51,293.13,295.98,430197,277.667437207717,279.733527475062,276.544767153772,279.23351476196,455997.225721796,0.0,1.0
2019-07-16,283.06,291.4,279.76,291.4,525498,267.04452560484,274.912650184591,263.931238900622,274.912650184591,557013.717255936,0.0,1.0
2019-07-17,282.77,286.33,282.13,282.18,324600,266.770933742954,270.129509702656,266.167144806378,266.214315817048,344067.251676081,0.0,1.0
2019-07-18,285.6,286.25,283.02,283.71,276712,269.440812946874,270.054036085584,267.006788796304,267.657748743549,293307.262309895,0.0,1.0
2019-07-19,279.81,287.88,279.56,285.94,429518,263.978409911292,271.591811033425,263.742554857942,269.76157581943,455277.504021586,0.0,1.0
2019-07-22,280.79,283.13,278.75,279.98,330390,264.902961720423,267.110565019778,262.978384485088,264.13879134757,350204.495629268,0.0,1.0
2019-07-23,277.98,283.54,276.71,282.23,301949,262.251950920771,267.497367307272,261.053807249754,266.261486827718,320057.802145227,0.0,1.0
2019-07-24,278.87,278.87,273.62,276.87,490205,263.091594910696,263.091594910696,258.138638790349,261.204754483897,519604.088440768,0.0,1.0
2019-07-25,277.81,280.61,277.08,278.87,214343,262.091569484493,264.733146082011,261.402872728711,263.091594910696,227197.803222446,0.0,1.0
2019-07-26,283.56,283.89,278.36,278.87,246367,267.51623571154,267.827564381961,262.610450601863,263.091594910696,261142.38014073,0.0,1.0
2019-07-29,282.09,284.56,280.79,283.78,273459,266.129407997842,268.459655924939,264.902961720423,267.723788158487,289859.169981791,0.0,1.0
2019-07-30,276.42,281.73,275.0,280.71,336476,260.780215387868,265.789776721019,259.440558684841,264.827488103351,356655.491604932,0.0,1.0
2019-07-31,277.3,281.85,276.43,276.43,425585,261.610425175659,265.902987146627,260.789649590002,260.789649590002,451108.630020225,0.0,1.0
2019-08-01,279.43,282.4,277.24,277.24,317523,263.6199102302,266.421868263996,261.553819962855,261.553819962855,336565.822408947,0.0,1.0
2019-08-02,278.59,279.92,275.76,279.61,328817,262.827437250944,264.082186134766,260.157558047024,263.789725868612,348537.158023333,0.0,1.0
2019-08-05,269.87,275.78,266.06,274.68,529659,254.600812990102,260.176426451292,251.00638197705,259.138664216553,561424.265112449,0.0,1.0
2019-08-06,274.89,275.34,270.5,270.5,243781,259.336782461367,259.761321557396,255.195167724543,255.195167724543,258401.289836249,0.0,1.0
2019-08-07,274.66,276.37,270.37,271.37,339111,259.119795812285,260.733044377198,255.072523096801,256.015943310201,359448.520588809,0.0,1.0
2019-08-08,281.53,282.59,275.87,277.68,347621,265.601092678339,266.601118104542,260.261334270498,261.968924856751,368468.89123503,0.0,1.0
2019-08-09,278.3,281.57,276.2,280.73,195268,262.553845389059,265.638829486875,260.57266294092,264.846356507619,206978.817314494,0.0,1.0
2019-08-12,273.95,277.83,273.37,276.41,311554,258.449967460771,262.110437888761,257.902783736999,260.770781185734,330238.843280005,0.0,1.0
2019-08-13,279.24,280.8,272.95,272.95,422045,263.440660389654,264.912395922557,257.506547247372,257.506547247372,447356.325427084,0.0,1.0
2019-08-14,269.71,277.69,268.62,275.08,361727,254.449865755958,261.978359058885,253.421537723352,259.516032301912,383420.87106295,0.0,1.0
2019-08-15,272.15,274.43,269.3,270.78,265309,256.751811076652,258.902809163203,254.063063468464,255.459325384295,281220.389633177,0.0,1.0
2019-08-16,277.03,277.67,273.99,274.56,244693,261.355701718041,261.959490654617,258.487704269307,259.025453790945,259367.985256856,0.0,1.0
2019-08-19,277.43,280.94,277.22,280.0,208786,261.733069803401,265.044474752433,261.534951558587,264.157659751838,221307.532989656,0.0,1.0
2019-08-20,275.87,278.1,273.14,276.48,532577,260.261334270498,262.365161346379,257.685797087918,260.836820600672,564517.266469168,0.0,1.0
2019-08-21,277.66,280.01,276.48,277.86,219722,261.950056452483,264.167093953972,260.836820600672,262.138740495163,232899.398252532,0.0,1.0
2019-08-22,275.81,279.0,274.82,279.0,244333,260.204729057694,263.214239538438,259.270743046429,263.214239538438,258986.394959248,0.0,1.0
2019-08-23,269.61,277.23,268.5,274.83,253348,254.355523734618,261.544385760721,253.308327297744,259.280177248563,268542.051995168,0.0,1.0
2019-08-26,271.55,272.0,268.75,271.64,196964,256.185758948613,256.610298044642,253.544182351094,256.270666767818,208776.531605445,0.0,1.0
2019-08-27,273.73,274.69,271.19,273.56,252751,258.242415013823,259.148098418687,255.846127671789,258.082033577545,267909.24808497,0.0,1.0
2019-08-28,275.96,276.92,272.0,272.92,183334,260.346242089704,261.251925494567,256.610298044642,257.47824464097,194329.098948806,0.0,1.0
2019-08-29,270.84,277.39,270.53,276.07,269589,256.195193150747,262.391022847754,255.901955409361,261.142397626372,284999.432901293,0.72,1.0
2019-08-30,272.09,273.02,269.31,272.11,249771,257.377603398267,258.257316622422,254.747923007782,257.396521962227,264048.582676552,0.0,1.0
2019-09-03,270.32,272.99,268.34,270.3,303770,255.703310487778,258.228938776482,253.830372655706,255.684391923818,321134.310867379,0.0,1.0
2019-09-04,270.95,273.09,267.55,272.81,302500,256.299245252528,258.323531596283,253.083089379273,258.058671700839,319791.71424888,0.0,1.0
2019-09-05,273.84,276.75,271.47,274.02,251065,259.032977744796,261.785628801023,256.791127915497,259.203244820438,265416.551199652,0.0,1.0
2019-09-06,275.62,277.73,274.01,274.15,262169,260.716729937265,262.712638435079,259.193785538458,259.326215486181,277155.285728643,0.0,1.0
2019-09-09,268.78,277.56,266.0,277.26,344142,254.246581062833,262.551830641416,251.616900672347,262.268052182011,363814.083057976,0.0,1.0
2019-09-10,269.82,269.82,261.93,267.08,526269,255.23034638877,255.23034638877,247.766972906421,252.638503126205,556351.95261502,0.0,1.0
2019-09-11,273.96,273.99,268.43,270.1,324241,259.146489128558,259.174866974498,253.915506193527,255.495206284214,342775.488329821,0.0,1.0
2019-09-12,276.65,278.58,274.24,276.09,224803,261.691035981221,263.516677403393,259.411349024002,261.161316190332,237653.344589392,0.0,1.0
2019-09-13,277.46,279.25,274.36,279.0,320169,262.457237821615,264.150449296064,259.524860407764,263.91396724656,338470.721849089,0.0,1.0
2019-09-16,277.41,277.73,274.05,275.78,235009,262.409941411714,262.712638435079,259.231622666379,260.868078448947,248442.747021206,0.0,1.0
2019-09-17,281.07,281.27,277.03,277.03,215909,265.872038616454,266.061224256057,262.050488696468,262.050488696468,228250.939609128,0.0,1.0
2019-09-18,283.0,289.98,280.52,281.5,470791,267.697680038625,274.300258860779,265.351778107545,266.278787741601,497702.680803122,0.0,1.0
2019-09-19,285.01,288.34,282.77,283.8,277399,269.598995716638,272.748936616033,267.480116553082,268.454422597038,293255.873523719,0.0,1.0
2019-09-20,282.29,286.13,281.62,286.0,494393,267.026071018034,270.658435298416,266.392299125363,270.535464632674,522653.834653375,0.0,1.0
2019-09-23,273.44,279.7,271.87,279.46,575023,258.654606465589,264.576116985171,257.169499194703,264.349094217647,607892.862487714,0.0,1.0
2019-09-24,268.32,274.49,267.94,273.43,536192,253.811454091745,259.647831073506,253.452001376499,258.645147183609,566842.178005076,0.0,1.0
2019-09-25,270.99,272.79,267.88,267.88,440932,256.337082380449,258.039753136878,253.395245684618,253.395245684618,466136.859990701,0.0,1.0
2019-09-26,245.71,254.7,239.75,249.8,1834157,232.424017534596,240.927912034763,226.786285474418,236.292863864483,1939002.35117878,0.0,1.0
2019-09-27,242.12,247.0,238.0,239.0,880032,229.028135303717,233.644264910037,225.13091112789,226.076839325906,930336.997930149,0.0,1.0
2019-09-30,242.97,244.72,240.44,242.12,514773,229.832174272031,231.48754861856,227.43897593105,229.028135303717,544198.810310871,0.0,1.0
2019-10-01,240.07,245.0,237.5,243.26,488666,227.088982497784,231.752408514004,224.657947028882,230.106493449456,516599.463917827,0.0,1.0
2019-10-02,235.98,240.24,234.75,238.08,504432,223.220136167897,227.249790291446,222.056644484337,225.206585383731,533266.690915671,0.0,1.0
2019-10-03,238.19,239.01,233.25,235.65,490993,225.310637485513,226.086298607886,220.637752187312,222.907979862551,519059.481501487,0.0,1.0
2019-10-04,241.04,241.44,237.61,239.0,249692,228.006532849859,228.384904129066,224.761999130663,226.076839325906,263965.066823905,0.0,1.0
2019-10-07,239.44,241.39,239.09,240.37,338023,226.493047733033,228.337607719165,226.161972863728,227.372760957189,357345.30454727,0.0,1.0
2019-10-08,234.28,237.93,233.09,237.93,483699,221.612058231269,225.064696154029,220.48640367563,225.064696154029,511348.536827996,0.0,1.0
2019-10-09,240.92,242.65,235.68,236.63,407054,227.893021466098,229.529477248666,222.936357708492,223.834989496607,430322.302320209,0.0,1.0
2019-10-10,241.43,242.99,238.62,240.45,315159,228.375444847086,229.851092835991,225.71738661066,227.44843521303,333174.336763513,0.0,1.0
2019-10-11,245.3,247.55,243.73,245.53,526638,232.036186973409,234.164525418946,230.551079702523,232.253750458953,556742.045648269,0.0,1.0
2019-10-14,244.02,246.82,243.59,244.98,228102,230.825398879948,233.473997834394,230.418649754801,231.733489950044,241140.924309415,0.0,1.0
2019-10-15,246.2,247.73,244.84,245.81,393133,232.887522351624,234.334792494589,231.601060002322,232.518610354397,415605.54048861,0.0,1.0
2019-10-16,248.95,249.0,244.87,246.49,329620,235.488824896169,235.53612130607,231.629437848262,233.161841529049,348461.966448646,0.0,1.0
2019-10-17,251.77,252.96,248.41,249.73,279806,238.156342414575,239.281996970214,234.97802366924,236.226648890622,295800.464122717,0.0,1.0
2019-10-18,249.74,253.81,249.62,251.63,473752,236.236108172602,240.086035938528,236.12259678884,238.023912466853,500832.939533339,0.0,1.0
2019-10-21,250.01,252.46,247.73,251.37,265953,236.491508786066,238.809032871206,234.334792494589,237.777971135368,281155.589354156,0.0,1.0
2019-10-22,250.64,254.54,249.89,251.27,346460,237.087443550816,240.77656352308,236.377997402304,237.683378315567,366264.586177411,0.0,1.0
2019-10-23,253.01,253.13,250.53,250.64,244210,239.329293380115,239.442804763877,236.983391449035,237.087443550816,258169.700947831,0.0,1.0
2019-10-24,253.22,254.29,251.54,254.29,217894,239.527938301699,240.540081473576,237.938778929031,240.540081473576,230349.407552216,0.0,1.0
2019-10-25,254.07,254.63,251.64,253.2,193275,240.331977270012,240.861697060902,238.033371748833,239.509019737738,204323.11924447,0.0,1.0
2019-10-28,257.89,258.64,255.67,255.67,308611,243.945422986435,244.654869134947,241.845462386839,241.845462386839,326252.035458052,0.0,1.0
2019-10-29,256.33,260.68,255.83,258.0,333956,242.469774997529,246.5845626589,241.996810898521,244.049475088217,353045.823879996,0.0,1.0
2019-10-30,253.68,256.22,251.37,256.22,233506,239.963065272786,242.365722895748,237.777971135368,242.365722895748,246853.831495533,0.0,1.0
2019-10-31,253.52,253.95,250.59,253.02,306968,239.811716761103,240.21846588625,237.040147140916,239.338752662095,324515.117155538,0.0,1.0
2019-11-01,255.87,256.63,253.93,254.64,204494,242.034648026442,242.753553456934,240.19954732229,240.871156342882,216183.427483009,0.0,1.0
2019-11-04,255.53,258.85,255.16,256.59,292196,241.713032439116,244.853514056531,241.36303900585,242.715716329014,308898.709873275,0.0,1.0
2019-11-05,255.3,257.49,251.83,256.9,219363,241.495468953573,243.567051707228,238.213098106456,243.008954070399,231902.37954637,0.0,1.0
2019-11-06,256.98,257.82,253.97,254.62,229392,243.08462832624,243.879208012574,240.237384450211,240.852237778921,242504.664181749,0.0,1.0
2019-11-07,252.79,257.79,251.66,257.77,357657,239.121189176552,243.850830166633,238.052290312793,243.831911602673,378101.636836731,0.0,1.0
2019-11-08,246.72,253.37,245.62,252.79,485818,233.379405014592,239.669827531401,232.338883996774,239.121189176552,513588.664571776,0.0,1.0
2019-11-11,248.32,251.93,245.36,245.36,445148,234.892890131418,238.307690926257,232.09294266529,232.09294266529,470593.857899043,0.0,1.0
2019-11-12,250.81,251.72,248.03,248.16,257616,237.248251344479,238.109046004674,234.618570953994,234.741541619736,272342.023993188,0.0,1.0
2019-11-13,254.91,255.9,249.29,249.83,231102,241.126556956346,242.063025872382,235.810440483494,236.321241710423,244312.41238461,0.0,1.0
2019-11-14,259.97,260.16,253.41,253.95,351489,245.912953638309,246.092679995932,239.707664659322,240.21846588625,371581.05735413,0.0,1.0
2019-11-15,254.75,260.72,254.4,259.97,517561,240.975208444664,246.622399786821,240.644133575358,245.912953638309,547146.179895418,0.0,1.0
2019-11-18,252.84,255.45,250.61,254.41,384826,239.168485586452,241.637358183275,237.059065704876,240.653592857338,406823.690008395,0.0,1.0
2019-11-19,259.8,259.94,254.45,254.61,282444,245.752145844646,245.884575792368,240.691429985259,240.842778496941,298589.259303506,0.0,1.0
2019-11-20,261.9,262.86,257.0,258.96,278163,247.73859506048,248.646686130576,243.1035468902,244.957566158312,294063.545820202,0.0,1.0
2019-11-21,257.89,262.39,257.51,262.39,302905,243.945422986435,248.202099877508,243.585970271189,248.202099877508,320219.865139031,0.0,1.0
2019-11-22,260.16,260.78,257.92,258.29,197098,246.092679995932,246.679155478702,243.973800832375,244.323794265641,208364.652214961,0.0,1.0
2019-11-25,260.89,262.51,259.9,259.97,285508,246.783207580484,248.31561126127,245.846738664448,245.912953638309,301828.405790972,0.0,1.0
2019-11-26,262.02,264.36,260.7,261.2,509770,247.852106444242,250.065578427601,246.603481222861,247.076445321869,538909.825364137,0.0,1.0
2019-11-27,261.85,263.0,259.11,263.0,237943,248.372366953151,249.46317551529,245.773396987707,249.46317551529,250854.695771178,0.72,1.0
2019-11-29,259.65,262.2,259.13,261.06,149560,246.28560274732,248.704352167715,245.792367571396,247.623028897421,157675.696698526,0.0,1.0
2019-12-02,260.14,261.3,258.18,259.98,297978,246.75038204771,247.850675901694,244.891264846151,246.598617378195,314147.424116296,0.0,1.0
2019-12-03,259.86,260.12,257.12,257.65,279241,246.484793876059,246.73141146402,243.885823910614,244.388544378382,294393.682948602,0.0,1.0
2019-12-04,263.6,263.63,260.47,260.57,261999,250.032293025972,250.060748901506,247.063396678584,247.158249597031,276216.066189603,0.0,1.0
2019-12-05,263.78,265.99,263.46,264.28,334760,250.203028279176,252.299277776852,249.899498940146,250.677292871411,352925.355889265,0.0,1.0
2019-12-06,269.49,269.91,264.28,265.14,374110,255.619129922493,256.01751217997,250.677292871411,251.493027970054,394410.637148204,0.0,1.0
2019-12-09,269.85,270.23,267.36,268.84,355516,255.960600428902,256.321041519,253.598762759574,255.002585952588,374807.655706559,0.0,1.0
2019-12-10,270.38,271.94,269.08,269.86,359245,256.46332089667,257.943026424441,255.230232956861,255.970085720746,378739.005485837,0.0,1.0
2019-12-11,271.6,271.75,267.24,269.98,296025,257.620526501722,257.762805879392,253.484939257438,256.083909222883,312088.446878718,0.0,1.0
2019-12-12,270.04,271.57,268.28,270.21,618697,256.140820973951,257.592070626188,254.471409609286,256.30207093531,652269.861729658,0.0,1.0
2019-12-13,271.28,271.4,268.21,269.08,319485,257.316997162692,257.430820664828,254.405012566373,255.230232956861,336821.476061303,0.0,1.0
2019-12-16,271.6,275.83,270.53,273.86,442386,257.620526501722,261.632804952025,256.60560027434,259.764202458622,466391.553621784,0.0,1.0
2019-12-17,268.59,272.2,268.01,271.98,454913,254.765453656471,258.189644012403,254.215306729479,257.98096759182,479598.31647644,0.0,1.0
2019-12-18,269.1,271.76,267.77,268.6,504234,255.24920354055,257.772291171237,253.987659725207,254.774938948316,531595.662269888,0.0,1.0
2019-12-19,269.82,270.32,257.68,264.23,816920,255.932144553368,256.406409145602,244.417000253917,250.629866412187,861249.198629041,0.0,1.0
2019-12-20,265.0,269.18,262.38,262.38,772486,251.360233884228,255.325085875308,248.87508742092,248.87508742092,814404.040116724,0.0,1.0
2019-12-23,267.74,269.98,266.1,266.84,310927,253.959203849673,256.083909222883,252.403615987144,253.105527583651,327799.086302369,0.0,1.0
2019-12-24,267.06,268.79,266.96,268.74,111671,253.314204004234,254.955159493365,253.219351085787,254.907733034141,117730.69487845,0.0,1.0
2019-12-26,268.94,269.64,267.17,268.4,143498,255.097438871035,255.761409300163,253.418542214525,254.585233111422,151284.74943063,0.0,1.0
2019-12-27,271.1,272.91,268.45,269.93,226743,257.146261909488,258.863099733376,254.632659570645,256.036482763659,239046.941003702,0.0,1.0
2019-12-30,267.69,271.58,266.7,271.53,285496,253.911777390449,257.601555918033,252.972733497825,257.554129458809,300988.103133473,0.0,1.0
2019-12-31,268.3,269.45,267.02,267.02,259601,254.490380192975,255.581188755114,253.276262836855,253.276262836855,273687.941552781,0.0,1.0
2020-01-02,268.73,270.18,266.6,268.66,314520,254.898247742297,256.273615059776,252.877880579378,254.831850699384,331587.056202328,0.0,1.0
2020-01-03,268.67,269.38,264.87,265.92,237385,254.841335991229,255.514791712201,251.236925090247,252.232880733939,250266.41656044,0.0,1.0
2020-01-06,267.16,267.3,263.75,266.86,349916,253.409056922681,253.541851008506,250.174572403642,253.12449816734,368903.778322822,0.0,1.0
2020-01-07,267.03,270.35,266.19,267.0,237239,253.2857481287,256.434865021136,252.488983613746,253.257292253166,250112.494042936,0.0,1.0
2020-01-08,269.09,270.38,267.05,267.14,287881,255.239718248705,256.46332089667,253.304718712389,253.390086338991,303502.522340655,0.0,1.0
2020-01-09,268.79,272.48,268.42,270.68,434428,254.955159493365,258.455232184055,254.604203695111,256.747879652011,458001.722153965,0.0,1.0
2020-01-10,264.88,269.11,264.61,269.11,376920,251.246410382092,255.258688832395,250.990307502285,255.258688832395,397373.118478258,0.0,1.0
2020-01-13,266.99,268.72,264.92,264.92,364252,253.247806961321,254.888762450452,251.284351549471,251.284351549471,384017.704425189,0.0,1.0
2020-01-14,268.18,270.0,266.49,266.49,298476,254.376556690839,256.102879806572,252.773542369087,252.773542369087,314672.447497921,0.0,1.0
2020-01-15,271.51,272.25,268.08,268.08,270816,257.53515887512,258.237070471627,254.281703772392,254.281703772392,285511.510277533,0.0,1.0
2020-01-16,276.39,276.59,272.94,273.24,258793,262.163981295328,262.353687132221,258.89155560891,259.176114364251,272836.096387413,0.0,1.0
2020-01-17,275.72,278.04,274.86,277.06,241200,261.528466741733,263.729054449701,260.71273164309,262.799495848922,254288.433028112,0.0,1.0
2020-01-21,276.8,280.49,274.2,274.2,342816,262.55287826096,266.05295095165,260.086702381341,260.086702381341,361418.505211298,0.0,1.0
2020-01-22,279.24,281.93,278.3,278.3,256095,264.867289471064,267.418832977285,263.975672037663,263.975672037663,269991.692605034,0.0,1.0
2020-01-23,280.11,280.63,276.88,277.49,227923,265.692509861551,266.185745037475,262.628760595717,263.207363398243,240290.972309562,0.0,1.0
2020-01-24,276.56,281.64,275.41,281.13,200857,262.325231256687,267.143759513789,261.234422694548,266.66000962971,211756.267797378,0.0,1.0
2020-01-27,274.27,276.55,271.49,272.37,272438,260.153099424254,262.315745964843,257.51618829143,258.350893973763,287221.52619118,0.0,1.0
2020-01-28,278.44,280.33,271.54,275.32,386277,264.108466123489,265.901186282135,257.563614750654,261.149055067946,407237.865028191,0.0,1.0
2020-01-29,287.6,288.94,279.71,279.95,548416,272.796993453223,274.068022560411,265.313098187764,265.540745192036,578175.146299936,0.0,1.0
2020-01-30,290.47,290.58,284.405,287.61,399073,275.519272212648,275.62361042294,269.766442708845,272.806478745067,420728.224850032,0.0,1.0
2020-01-31,286.11,291.96,284.74,289.47,971405,271.383684968364,276.932580697506,270.084199985642,274.570743028179,1024117.1446338,0.0,1.0
2020-02-03,289.98,290.58,286.75,286.84,282546,275.054492912258,275.62361042294,271.990743646424,272.076111273026,297878.024868826,0.0,1.0
2020-02-04,295.07,297.02,292.5,292.5,271771,279.882506461204,281.732138370919,277.44478645712,277.44478645712,286518.332224225,0.0,1.0
2020-02-05,290.11,299.275,288.07,297.67,382977,275.177801706239,283.871071681896,273.242802169923,282.348682340823,403758.794427061,0.0,1.0
2020-02-06,289.92,293.1,288.57,290.86,312906,274.99758116119,278.013903967801,273.717066762157,275.889198594591,329885.47439923,0.0,1.0
2020-02-07,286.41,289.28,285.61,289.08,290870,271.668243723705,274.39052248313,270.90942037613,274.200816646236,306653.716894224,0.0,1.0
2020-02-10,290.07,290.81,285.0,285.4,344194,275.13986053886,275.841772135367,270.330817573604,270.710229247391,362871.280753226,0.0,1.0
2020-02-11,292.3,293.25,289.81,291.13,245856,277.255080620226,278.156183345471,274.893242950899,276.145301474397,259197.085367162,0.0,1.0
2020-02-12,293.26,295.58,290.82,293.36,241358,278.165668637316,280.366256345283,275.851257427212,278.260521555763,254455.006711438,0.0,1.0
2020-02-13,296.83,297.79,292.0,292.36,289735,281.551917825869,282.46250584296,276.970521864885,277.311992371294,305457.127460199,0.0,1.0
2020-02-14,299.54,300.57,296.83,297.33,190614,284.12243191578,285.099416975783,281.551917825869,282.026182418104,200957.443504231,0.0,1.0
2020-02-18,302.93,303.99,299.07,299.07,196250,287.337945851129,288.343386786666,283.67662319908,283.67662319908,206899.274385435,0.0,1.0
2020-02-19,308.66,310.25,304.88,304.88,300720,292.773018078135,294.281179481441,289.187577760843,289.187577760843,317038.215506691,0.0,1.0
2020-02-20,302.65,308.45,298.29,308.45,274818,287.072357679478,292.573826949397,282.936770435194,292.573826949397,289730.674079268,0.0,1.0
2020-02-21,299.59,301.75,297.34,301.26,348960,284.169858375003,286.218681413456,282.035667709949,285.753902113066,367895.902112313,0.0,1.0
2020-02-24,295.06,297.49,290.74,291.7,230065,279.87302116936,282.177947087619,275.775375092455,276.685963109545,242549.205408841,0.0,1.0
2020-02-25,288.06,297.61,286.63,295.68,336081,273.233316878078,282.291770589755,271.876920144288,280.46110926373,354318.038393536,0.0,1.0
2020-02-26,289.92,295.18,288.19,288.19,373048,274.99758116119,279.986844671496,273.356625672059,273.356625672059,393291.008972931,0.0,1.0
2020-02-27,278.52,288.18,278.18,284.2,295906,264.867289471064,274.053768058923,264.54395585617,270.268862802227,311158.615639489,0.72,1.0
2020-02-28,265.99,274.03,262.44,270.28,783829,252.951494781015,260.597383792028,249.575511449038,257.031204215996,824231.838955901,0.0,1.0
2020-03-02,281.27,281.7,264.34,267.17,504794,267.482487826821,267.891409751539,251.382375767561,254.073652620939,530813.847043048,0.0,1.0
2020-03-03,278.85,285.3,274.64,282.3,299980,265.181113273754,271.31494214453,261.177482336396,268.461998483704,315442.611908965,0.0,1.0
2020-03-04,293.86,294.31,282.01,284.34,288006,279.455341390086,279.88328293921,268.186213929824,270.402000173066,302851.406378602,0.0,1.0
2020-03-05,288.85,290.95,285.56,288.86,551512,274.690925476507,276.687986039085,271.562197261801,274.70043528871,579939.948593695,0.0,1.0
2020-03-06,279.08,283.38,273.7,279.51,605390,265.399838954418,269.489058201601,260.283559989337,265.808760879136,636595.115752942,0.0,1.0
2020-03-09,261.86,272.18,249.54,257.5,712177,249.023942341278,258.838068534519,237.307853707487,244.877664220878,748886.502505135,0.0,1.0
2020-03-10,270.62,270.96,254.15,270.81,513377,257.354537830889,257.677871445783,241.691877132956,257.535224262741,539839.261864086,0.0,1.0
2020-03-11,254.93,267.1,248.68,264.24,489039,242.43364248477,254.00708393552,236.49000985805,251.287277645533,514246.748067698,0.0,1.0
2020-03-12,233.42,249.23,220.65,235.17,747920,221.97803643665,237.013049529201,209.834006253735,223.642253572131,786471.892456004,0.0,1.0
2020-03-13,253.07,253.52,235.04,244.86,470659,240.664817415058,241.092758964182,223.518626013496,232.857261596599,494919.342217686,0.0,1.0
2020-03-16,226.12,247.4,218.51,223.0,650456,215.03587352864,235.272753896098,207.798906442346,212.068812121382,683984.064177137,0.0,1.0
2020-03-17,246.8,252.38,225.99,230.68,636255,234.702165163933,240.008640373068,214.912245970005,219.372347893096,669051.066871584,0.0,1.0
2020-03-18,219.4,242.57,206.92,232.5,818396,208.645279728391,230.679514602168,196.777034099355,221.103133713996,860580.611426922,0.0,1.0
2020-03-19,235.04,246.94,215.01,219.4,442951,223.518626013496,234.835302534771,204.470472171382,208.645279728391,465783.120166969,0.0,1.0
2020-03-20,217.98,239.25,214.63,234.15,891965,207.2948863956,227.522256950854,204.109099307678,222.672252727451,937941.7605553,0.0,1.0
2020-03-23,204.55,216.93,195.22,215.72,621560,194.523208607303,206.296356114311,185.650553822135,205.145668837778,653598.60610086,0.0,1.0
2020-03-24,231.36,233.95,212.06,212.33,590273,220.019015122883,222.482056483396,201.66507757157,201.921842501045,620698.902791319,0.0,1.0
2020-03-25,232.73,249.44,227.34,229.96,534646,221.32185939466,237.212755585459,216.196070617376,218.687641414497,562204.582594439,0.0,1.0
2020-03-26,257.56,257.56,229.71,235.04,528761,244.934723094094,244.934723094094,218.449896109428,223.518626013496,556016.237467818,0.0,1.0
2020-03-27,254.71,270.07,243.95,249.48,497214,242.22442661631,256.831498159738,231.991868686148,237.25079483427,522843.132334501,0.0,1.0
2020-03-30,268.07,272.38,259.69,260.6,518819,254.929535719187,259.028264778574,246.960313093281,247.825706003731,545561.772344813,0.0,1.0
2020-03-31,260.68,269.11,257.63,263.88,360827,247.901784501353,255.918556188273,245.001291779514,250.944924406234,379425.999490886,0.0,1.0
2020-04-01,255.54,260.91,248.86,248.86,356413,243.013741029138,248.120510182016,236.6611864777,236.6611864777,374784.47775955,0.0,1.0
2020-04-02,262.31,263.0,250.5,252.05,395016,249.451883890402,250.108060932392,238.220795678951,239.694816570378,415377.287771956,0.0,1.0
2020-04-03,253.11,262.49,249.13,257.53,310351,240.702856663869,249.623060510051,236.917951407174,244.906193657486,326348.1900412,0.0,1.0
2020-04-06,266.9,269.41,253.45,260.48,309202,253.816887691465,256.203850554356,241.026190278763,247.711588257298,325139.964289205,0.0,1.0
2020-04-07,267.85,277.5,263.66,269.09,341472,254.720319850727,263.897288626383,250.735708537773,255.899536563868,359073.336801712,0.0,1.0
2020-04-08,270.97,272.91,265.04,271.04,246224,257.687381257985,259.532284825319,252.048062621753,257.753949943405,258915.733297796,0.0,1.0
2020-04-09,279.16,284.98,269.87,274.27,362541,265.47591745204,271.010628154042,256.641301915683,260.825619284894,381228.348436855,0.0,1.0
2020-04-13,271.66,276.78,266.02,276.78,289562,258.343558299975,263.212582147785,252.980024217623,263.212582147785,304487.611139355,0.0,1.0
2020-04-14,279.13,283.79,275.07,278.68,210818,265.447388015431,269.878960501914,261.586404261114,265.019446466308,221684.714172359,0.0,1.0
2020-04-15,277.13,280.46,270.07,274.0,224487,263.545425574881,266.712193038398,256.831498159738,260.568854355419,236058.289284644,0.0,1.0
2020-04-16,282.43,283.84,275.53,279.23,215183,268.58562604234,269.926509562928,262.023855622441,265.542486137459,226274.710175367,0.0,1.0
2020-04-17,281.1,291.06,280.99,287.5,319976,267.320821019374,276.792593973315,267.216213085144,273.407100829135,336469.315248292,0.0,1.0
2020-04-20,276.7,281.92,273.36,278.15,257170,263.136503650163,268.10062562,259.960226374443,264.515426419562,270425.950078766,0.0,1.0
2020-04-21,266.54,272.88,265.89,272.02,230579,253.474534452166,259.503755388711,252.856396658987,258.685911539274,242464.304324812,0.0,1.0
2020-04-22,272.42,273.04,268.09,272.18,147063,259.066304027385,259.655912383955,254.948555343593,258.838068534519,154643.43234605,0.0,1.0
2020-04-23,273.39,276.26,270.45,271.72,173131,259.988755811052,262.718071913242,257.192871023442,258.400617173192,182055.119816024,0.0,1.0
2020-04-24,274.43,276.04,269.74,274.45,263768,260.977776280138,262.508856044781,256.517674357047,260.996795904543,277364.047129821,0.0,1.0
2020-04-27,286.07,287.68,275.29,277.65,188375,272.047197684142,273.578277448785,261.795620129575,264.039935809424,198084.879053107,0.0,1.0
2020-04-28,275.22,289.84,274.33,289.13,272195,261.729051444155,275.632396884579,260.88267815811,274.957200218184,286225.420856592,0.0,1.0
2020-04-29,283.47,287.0,275.85,282.05,209496,269.574646511426,272.931610218998,262.328169612929,268.224253178635,220294.571053005,0.0,1.0
2020-04-30,275.0,280.56,274.0,280.56,470533,261.519835575695,266.807291160425,260.568854355419,266.807291160425,494786.847487701,0.0,1.0
2020-05-01,269.43,273.31,267.93,272.11,269468,256.222870178762,259.91267731343,254.796398348349,258.771499849099,283357.856343372,0.0,1.0
2020-05-04,269.03,269.52,264.73,267.32,189339,255.842477690651,256.308458488586,251.753258443468,254.216299803981,199098.568892031,0.0,1.0
2020-05-05,272.72,276.45,270.85,274.01,326053,259.351598393467,262.898758345094,257.573263511552,260.578364167622,342859.557106319,0.0,1.0
2020-05-06,266.27,274.83,266.27,274.83,256661,253.217769522692,261.358168768248,253.217769522692,261.358168768248,269890.713431451,0.0,1.0
2020-05-07,275.74,281.21,268.09,270.31,307631,262.223561678698,267.425428953604,254.948555343593,257.059733652604,323487.986346312,0.0,1.0
2020-05-08,276.08,281.1,275.28,278.95,217873,262.546895293592,267.320821019374,261.786110317372,265.276211395782,229103.367505973,0.0,1.0
2020-05-11,285.64,287.87,274.33,276.38,360720,271.638275759423,273.758963880637,260.88267815811,262.832189659675,379313.484124948,0.0,1.0
2020-05-12,281.28,289.88,281.28,286.95,240634,267.491997639023,275.670436133391,267.491997639023,272.884061157984,253037.594086612,0.0,1.0
2020-05-13,279.09,284.16,275.26,279.01,350336,265.40934876662,270.230823553416,261.767090692966,265.333270268998,368394.235901524,0.0,1.0
2020-05-14,279.1,279.52,272.1,275.17,237607,265.418858578823,265.818270691339,258.761990036897,261.681502383142,249854.565930573,0.0,1.0
2020-05-15,281.06,282.87,277.77,277.77,347807,267.282781770563,269.004057779261,264.154053555857,264.154053555857,365734.877392563,0.0,1.0
2020-05-18,291.31,292.76,285.96,286.3,234139,277.030339278384,278.409262047783,271.942589749911,272.265923364805,246207.806219591,0.0,1.0
2020-05-19,287.42,295.56,287.29,290.0,182605,273.331022331513,281.072009464554,273.207394772878,275.784553879824,192017.461656232,0.0,1.0
2020-05-20,290.91,293.03,288.98,292.65,165388,276.649946790274,278.666026977258,274.814553035143,278.304654113553,173913.003194879,0.0,1.0
2020-05-21,290.41,293.53,289.0,290.4,194727,276.174456180136,279.141517587395,274.833572659548,276.164946367934,204764.295917051,0.0,1.0
2020-05-22,289.34,292.37,287.33,291.72,99709,275.156906274442,278.038379371876,273.245434021689,277.420241578697,104848.547872628,0.0,1.0
2020-05-26,295.56,297.71,290.47,295.03,226603,281.072009464554,283.116619088146,276.231515053353,280.567989417808,238283.359511991,0.0,1.0
2020-05-27,300.75,300.75,295.71,299.55,247616,286.007601997783,286.007601997783,281.214656647595,284.866424533452,260379.484600473,0.0,1.0
2020-05-28,303.0,304.27,300.42,304.27,267221,288.879565283014,290.090380622649,286.419798687535,290.090380622649,280282.763928546,0.77,1.0
2020-05-29,307.51,307.97,301.17,302.55,574912,293.179389835576,293.617952871979,287.134847116453,288.450536225663,603013.701676472,0.0,1.0
2020-06-01,306.49,308.87,301.41,308.22,218729,292.206923972247,294.476010986681,287.363662613707,293.856302348286,229420.474705682,0.0,1.0
2020-06-02,304.97,309.77,302.42,308.01,225490,290.757759156306,295.334069101383,288.326594497984,293.656088788188,236511.952422332,0.0,1.0
2020-06-03,313.29,313.87,306.59,309.02,271036,298.690029727774,299.243000512804,292.30226376277,294.619020672465,284284.241149226,0.0,1.0
2020-06-04,311.18,314.46,307.85,310.76,301639,296.67836014775,299.805505276886,293.503545123352,296.277933027556,316383.115955118,0.0,1.0
2020-06-05,317.0,318.55,313.72,315.7,210454,302.227135956156,303.704902709254,299.09999082702,300.987718679364,220740.992660825,0.0,1.0
2020-06-08,314.73,316.91,310.4,315.55,189424,300.062922711297,302.141330144686,295.934709781675,300.844708993581,198683.046146826,0.0,1.0
2020-06-09,304.9,309.56,298.18,309.56,471608,290.69102130294,295.133855541286,284.284187379832,295.133855541286,494660.201596484,0.0,1.0
2020-06-10,305.89,311.84,303.77,304.86,253732,291.634885229112,297.307602765198,289.613681670037,290.652885386731,266134.421535426,0.0,1.0
2020-06-11,284.2,298.96,283.56,298.53,349545,270.955684664794,285.027837745907,270.34551000545,284.61787664666,366630.761494806,0.0,1.0
2020-06-12,286.98,292.61,280.44,291.25,250399,273.606130841318,278.973761047732,267.37090854115,277.677139896626,262638.504477358,0.0,1.0
2020-06-15,294.6,294.82,279.01,281.53,282354,280.871022879128,281.080770418278,266.007549536679,268.410112257844,296155.465050579,0.0,1.0
2020-06-16,296.11,302.9,293.62,302.77,231165,282.310653716017,288.784225492491,279.936692932008,288.660283764812,242464.346453095,0.0,1.0
2020-06-17,300.1,302.01,295.28,298.12,155349,286.114711357863,287.935701356842,281.519333454681,284.226983505518,162942.459962113,0.0,1.0
2020-06-18,301.43,302.77,298.69,298.91,171602,287.382730571811,288.660283764812,284.770420311496,284.980167850646,179989.906690217,0.0,1.0
2020-06-19,303.62,307.88,301.38,305.38,356666,289.470671984253,293.532147060509,287.33506067655,291.148652297448,374099.836013408,0.0,1.0
2020-06-22,309.12,310.68,302.03,302.87,267497,294.714360462987,296.201661195138,287.954769314946,288.755623555335,280572.254810043,0.0,1.0
2020-06-23,306.21,313.16,305.62,313.16,280753,291.939972558784,298.566088000094,291.377467794702,298.566088000094,294476.2081619,0.0,1.0
2020-06-24,297.21,304.97,295.51,302.93,355125,283.359391411764,290.757759156306,281.738614972882,288.812827429648,372483.511925055,0.0,1.0
2020-06-25,342.16,343.78,309.65,319.23,893590,326.214627251604,327.759131858068,295.219661352756,304.353213284807,937268.684043954,0.0,1.0
2020-06-26,328.65,338.0,325.21,337.29,681983,313.334221552021,322.24849196587,310.054532758049,321.571579453161,715318.332736881,0.0,1.0
2020-06-29,326.8,333.36,325.14,330.7,260412,311.570435427356,317.824725685629,309.987794904683,315.288687257732,273140.939971636,0.0,1.0
2020-06-30,328.47,331.24,325.33,327.47,340960,313.162609929081,315.803522126553,310.168940506676,312.209212023857,357626.126648269,0.0,1.0
2020-07-01,333.89,336.59,328.33,330.23,226797,318.330026575398,320.904200919504,313.02913422235,314.840590242276,237882.838589416,0.0,1.0
2020-07-02,335.9,339.6,335.13,335.13,167962,320.246356364899,323.773928614229,319.512239977876,319.512239977876,176171.983470485,0.0,1.0
2020-07-06,338.76,343.14,337.96,339.07,226954,322.973074373841,327.148957198724,322.210356049661,323.26862772446,238047.512750267,0.0,1.0
2020-07-07,341.02,343.31,335.2,336.0,213380,325.127753639648,327.311034842612,319.578977831242,320.341696155421,223810.015556686,0.0,1.0
2020-07-08,349.43,350.92,343.5,344.42,239383,333.145830022586,334.56639290137,327.492180444605,328.369306517411,251084.042337642,0.0,1.0
2020-07-09,347.37,350.75,345.49,348.8,204867,331.181830337823,334.404315257482,329.389442276001,332.545189342294,214880.900070539,0.0,1.0
2020-07-10,350.98,351.96,344.6,348.39,191318,334.623596775684,335.557926722804,328.540918140352,332.154296201152,200669.624877093,0.0,1.0
2020-07-13,342.14,357.21,341.22,355.0,248113,326.195559293499,340.563265725232,325.318433220693,338.456256354686,260240.764784966,0.0,1.0
2020-07-14,351.57,352.05,339.16,340.04,198446,335.186101539766,335.643732534274,323.354433535931,324.193423692528,208146.041555732,0.0,1.0
2020-07-15,351.84,356.0,349.07,356.0,176504,335.443518974177,339.409654259911,332.802606776705,339.409654259911,185131.516476789,0.0,1.0
2020-07-16,350.05,352.56,346.03,349.77,172104,333.736936723825,336.129965465938,329.904277144823,333.469985310362,180516.444452938,0.0,1.0
2020-07-17,353.74,356.85,350.04,352.33,154579,337.254974994103,340.220042479351,333.727402744773,335.910683947737,162134.822357939,0.0,1.0
2020-07-20,355.25,356.09,352.64,354.95,199691,338.694605830992,339.495460071381,336.206237298356,338.408586459425,209451.897162481,0.0,1.0
2020-07-21,354.67,357.52,352.76,356.98,178641,338.141635045962,340.858819075852,336.320645046983,340.343984207031,187372.973048374,0.0,1.0
2020-07-22,354.51,357.9,351.0,354.69,167231,337.989091381126,341.221110279837,334.642664733788,338.160703004066,175405.252186522,0.0,1.0
2020-07-23,348.1,358.78,348.0,354.53,292460,331.877810808637,342.060100436435,331.782471018115,338.008159339231,306755.446385362,0.0,1.0
2020-07-24,347.94,352.26,345.735,347.02,186949,331.725267143801,335.843946094371,329.623024762781,330.848141070995,196087.06813341,0.0,1.0
2020-07-27,349.38,351.6,347.26,347.26,152055,333.098160127325,335.214703476923,331.076956568249,331.076956568249,159487.449224256,0.0,1.0
2020-07-28,342.76,349.92,341.96,348.68,194072,326.786665994739,333.612994996146,326.023947670559,332.430781593667,203558.240412021,0.0,1.0
2020-07-29,347.37,350.2,342.16,342.16,163286,331.181830337823,333.879946409609,326.214627251604,326.214627251604,171267.420565138,0.0,1.0
2020-07-30,345.72,347.09,341.0,342.2,161236,329.608723794203,330.91487892436,325.108685681544,326.252763167813,169117.216554025,0.0,1.0
2020-07-31,346.3,347.63,339.65,347.63,240164,330.161694579233,331.429713793182,323.82159850949,331.429713793182,251903.217621876,0.0,1.0
2020-08-03,348.81,351.58,347.89,349.91,192362,332.554723321347,335.195635518818,331.67759724854,333.603461017094,201764.655602752,0.0,1.0
2020-08-04,347.29,348.82,342.765,346.54,150690,331.105558505405,332.564257300399,326.791432984265,330.390510076487,158055.728016858,0.0,1.0
2020-08-05,350.06,352.63,346.8101,348.74,167564,333.746470702877,336.196703319304,330.648022850688,332.487985467981,175754.529228328,0.0,1.0
2020-08-06,353.37,353.82,347.4,350.0,124701,336.90221776917,337.331246826521,331.21043227498,333.689266828564,130796.385555977,0.0,1.0
2020-08-07,355.82,358.83,353.06,353.27,136416,339.23804263697,342.107770331696,336.606664418551,336.806877978648,143084.014819481,0.0,1.0
2020-08-10,356.26,357.11,351.18,354.98,147249,339.657537715269,340.46792593471,334.814276356729,338.437188396582,154446.531918204,0.0,1.0
2020-08-11,355.76,360.88,352.18,357.6,154760,339.180838762657,344.062236037406,335.767674261953,340.93509090827,162324.66963892,0.0,1.0
2020-08-12,360.16,363.18,358.04,358.04,128763,343.375789545644,346.255051219422,341.354585986569,341.354585986569,135056.936137996,0.0,1.0
2020-08-13,355.96,360.61,354.47,358.67,186716,339.371518343702,343.804818602995,337.950955464917,341.95522666686,195842.679092146,0.0,1.0
2020-08-14,354.59,358.63,351.1,356.0,133966,338.065363213544,341.917090750651,334.738004524311,339.409654259911,140514.2588062,0.0,1.0
2020-08-17,355.53,359.35,352.7,355.7,149652,338.961557244455,342.603537242413,336.26344117267,339.123634888343,156966.990571231,0.0,1.0
2020-08-18,360.81,362.67,356.56,356.56,109609,343.99549818404,345.768818287758,339.943557086836,339.943557086836,114966.688514166,0.0,1.0
2020-08-19,360.92,363.64,359.45,360.5,131502,344.100371953615,346.693614255825,342.698877032935,343.699944833421,137929.818472843,0.0,1.0
2020-08-20,356.24,360.73,356.05,358.81,98964,339.638469757164,343.919226351622,339.457324155172,342.088702373591,103801.360856462,0.0,1.0
2020-08-21,356.1,358.36,353.5772,356.09,128689,339.504994050433,341.65967331624,337.099761815133,339.495460071381,134979.319017595,0.0,1.0
2020-08-24,357.37,362.1,355.55,359.47,156106,340.715809390068,345.22538148178,338.98062520256,342.717944991039,163736.462126216,0.0,1.0
2020-08-25,356.0,358.44,355.255,358.44,164573,339.409654259911,341.735945148658,338.699372820518,341.735945148658,172617.329132114,0.0,1.0
2020-08-26,355.96,359.135,354.71,355.0,216193,339.371518343702,342.398556692789,338.179770962171,338.456256354686,226760.515011934,0.0,1.0
2020-08-27,353.93,359.62,352.84,358.1,174879,337.436120596096,342.860954676823,336.396916879401,341.411789860882,183427.086467981,0.0,1.0
2020-08-28,352.92,355.89,351.91,354.46,123234,337.207305098842,340.045074837433,336.242272292116,338.678741259593,128976.278456517,0.77,1.0
2020-08-31,350.4,360.85,350.12,353.0,257011,334.799500472159,344.784245848683,334.531966624749,337.283743340959,268986.824272424,0.0,1.0
2020-09-01,351.08,352.16,350.0,350.68,153872,335.449225530153,336.481141798731,334.417309261574,335.067034319568,161041.903359959,0.0,1.0
2020-09-02,354.05,356.33,351.13,352.65,208996,338.286995268744,340.465485169076,335.496999431476,336.949326031697,218734.49123049,0.0,1.0
2020-09-03,339.18,353.73,337.4694,353.54,230782,324.079037015259,337.981242300276,322.444596303194,337.799701475248,241535.643529805,0.0,1.0
2020-09-04,332.47,341.3,327.0,341.02,265412,317.667779457701,326.104650431358,312.441314652956,325.837116583948,277779.28183538,0.0,1.0
2020-09-08,322.6,328.68,320.135,327.99,354071,308.237211336525,314.046517737412,305.881958001297,313.387237899153,370569.484796221,0.0,1.0
2020-09-09,332.67,336.33,326.12,327.38,207933,317.858875062994,321.355924639843,311.60049398967,312.804396303012,217621.959104622,0.0,1.0
2020-09-10,325.05,334.11,323.24,333.19,173114,310.578132501356,319.234763421099,308.848717273461,318.355723636754,181180.514052303,0.0,1.0
2020-09-11,327.04,329.88,324.965,326.89,146353,312.479533774015,315.193091369166,310.496916869107,312.336212070046,153172.543948477,0.0,1.0
2020-09-14,333.42,335.69,329.73,331.46,220123,318.57548358284,320.744418702908,315.049769665197,316.702746650975,230379.970971355,0.0,1.0
2020-09-15,336.33,338.31,334.335,336.72,104541,321.355924639843,323.247771132237,319.449745977052,321.728561070163,109412.249266621,0.0,1.0
2020-09-16,334.12,342.29,333.48,337.16,176137,319.244318201363,327.050573677555,318.632812264428,322.148971401807,184344.375403668,0.0,1.0
2020-09-17,333.04,336.02,328.86,329.37,183890,318.212401932785,321.05972645164,314.218503782175,314.70579757567,192458.638406356,0.0,1.0
2020-09-18,336.4,339.66,333.13,335.7,684081,321.422808101696,324.537666467961,318.298394955166,320.753973483173,715956.810156391,0.0,1.0
2020-09-21,336.84,338.18,327.65,330.33,278194,321.843218433339,323.123558988797,313.062375370156,315.623056481074,291156.878855935,0.0,1.0
2020-09-22,338.8,341.8551,330.84,337.44,219044,323.715955365204,326.635036283847,316.110350274569,322.416505249216,229250.693300788,0.0,1.0
2020-09-23,330.72,340.62,328.0387,338.08,227894,315.995692911394,325.454925373364,313.433769679042,323.028011186151,238513.072711829,0.0,1.0
2020-09-24,334.36,357.92,331.24,345.0,408980,319.473632927714,341.98469523115,316.492541485154,329.639919129266,428037.054409874,0.0,1.0
2020-09-25,328.4,332.65,322.78,332.65,326904,313.778983890003,317.839765502465,308.409197381288,317.839765502465,342136.596495685,0.0,1.0
2020-09-28,333.29,336.72,331.5,331.5,254814,318.4512714394,321.728561070163,316.740965772034,316.740965772034,266687.45166609,0.0,1.0
2020-09-29,333.96,337.5,332.25,332.25,220236,319.091441717129,322.473833930803,317.45757429188,317.45757429188,230498.236380784,0.0,1.0
2020-09-30,334.88,338.7,331.97,333.96,261911,319.970481501474,323.620407562557,317.190040444471,319.091441717129,274115.147336164,0.0,1.0
2020-10-01,328.0,339.18,326.96,335.18,342512,313.396792679418,324.079037015259,312.403095531898,320.257124909412,358471.875348513,0.0,1.0
2020-10-02,323.72,327.97,322.51,323.86,357614,309.307346726162,313.368128338624,308.151218314144,309.441113649867,374277.576350268,0.0,1.0
2020-10-05,323.15,328.95,320.57,325.93,291433,308.762724251079,314.304496804556,306.297590942808,311.418953164642,305012.770496926,0.0,1.0
2020-10-06,321.77,327.7234,321.15,324.38,274114,307.444164574562,313.132507457299,306.851768198156,309.937962223627,286886.764957964,0.0,1.0
2020-10-07,325.38,326.62,323.3,324.18,287108,310.893440250088,312.078233002901,308.906045955048,309.746866618334,300486.240445768,0.0,1.0
2020-10-08,328.6,330.86,324.72,326.79,242419,313.970079495295,316.129459835098,310.262824752624,312.240664267399,253714.887507915,0.0,1.0
2020-10-09,327.47,332.35,326.915,330.99,172704,312.890389325393,317.553122094526,312.360099020707,316.253671978538,180751.409469419,0.0,1.0
2020-10-12,329.56,331.44,326.72,328.38,214223,314.887338400698,316.683637090446,312.173780805547,313.759874329473,224205.051363994,0.0,1.0
2020-10-13,335.55,336.63,329.82,330.08,309107,320.610651779203,321.642568047782,315.135762687578,315.384186974458,323510.317808873,0.0,1.0
2020-10-14,335.24,338.22,332.7,337.38,159817,320.314453591,323.161778109856,317.887539403788,322.359176567628,167263.919811783,0.0,1.0
2020-10-15,337.74,339.425,328.66,328.66,203312,322.703148657154,324.313129131742,314.027408176883,314.027408176883,212785.636476552,0.0,1.0
2020-10-16,339.56,341.17,337.45,340.29,183484,324.442118665314,325.980438287918,322.42606002948,325.139617624632,192033.720209647,0.0,1.0
2020-10-19,333.93,344.44,333.043,341.77,176584,319.062777376335,329.104851434447,318.215268366864,326.553725103795,184812.204058666,0.0,1.0
2020-10-20,333.3,338.28,332.87,334.21,135964,318.460826219665,323.219106791444,318.049970668286,319.330311223745,142299.452456805,0.0,1.0
2020-10-21,332.8,338.44,332.595,334.48,129340,317.983087206434,323.371983275677,317.787214211009,319.588290290889,135366.796951863,0.0,1.0
2020-10-22,327.97,335.285,327.38,332.82,158712,313.368128338624,320.357450102191,312.804396303012,318.002196766963,166107.430631082,0.0,1.0
2020-10-23,328.48,331.39,325.73,327.93,141846,313.85542213212,316.635863189123,311.22785755935,313.329909217566,148455.53332638,0.0,1.0
2020-10-26,322.27,329.46,318.4,324.81,236154,307.921903587793,314.791790598052,304.224203625386,310.348817775005,247157.960162133,0.0,1.0
2020-10-27,318.9,326.26,318.8,323.23,179764,304.701942638617,311.734260913375,304.606394835971,308.839162493196,188140.381067379,0.0,1.0
2020-10-28,311.23,313.9,308.22,313.13,211497,297.373426175656,299.924552506309,294.497437316007,299.188834425933,221352.029186085,0.0,1.0
2020-10-29,310.25,313.03,306.01,310.26,220667,296.437057709724,299.093286623287,292.385830877526,296.446612489988,230949.319491084,0.0,1.0
2020-10-30,306.5,309.84,303.11,307.91,297559,292.854015110493,296.045311718875,289.614944600788,294.201239127804,311424.220923144,0.0,1.0
2020-11-02,311.18,315.87,307.17,310.69,429960,297.325652274333,301.806844218438,293.494185388222,296.857468041367,449994.64989503,0.0,1.0
2020-11-03,319.48,322.345,311.79,313.98,271764,305.256119893965,307.993564439777,297.908493870475,300.000990748426,284427.263080456,0.0,1.0
2020-11-04,327.88,333.63,322.0,322.24,204442,313.282135316243,318.776133968397,307.663924520648,307.893239246999,213968.290570843,0.0,1.0
2020-11-05,332.97,334.75,330.24,332.61,161936,318.145518470932,319.846269358034,315.537063458692,317.801546381406,169481.657887714,0.0,1.0
2020-11-06,335.83,336.755,328.66,333.95,151505,320.878185626613,321.76200280109,314.027408176883,319.081886936865,158564.609341209,0.0,1.0
2020-11-09,316.71,348.48,316.32,345.87,332956,302.609445760666,332.964982661352,302.236809330346,330.471185012287,348470.598777676,0.0,1.0
2020-11-10,323.1,324.34,314.03,316.36,224719,308.714950349756,309.899743102568,300.048764649749,302.275028451404,235190.128685834,0.0,1.0
2020-11-11,335.15,338.12,324.92,326.27,252250,320.228460568619,323.06623030721,310.453920357916,311.743815693639,264003.978128247,0.0,1.0
2020-11-12,324.76,334.565,323.65,334.36,177923,310.301043873682,319.669505923139,309.24046326431,319.473632927714,186213.596830574,0.0,1.0
2020-11-13,328.26,330.745,324.635,326.59,125519,313.645216966298,316.019579862055,310.181609120375,312.049568662107,131367.75155869,0.0,1.0
2020-11-16,329.95,333.205,327.41,329.37,156616,315.259974831018,318.370055807151,312.833060643806,314.70579757567,163913.764275654,0.0,1.0
2020-11-17,323.25,328.33,321.79,327.43,157401,308.858272053725,313.71210042815,307.463274135091,312.852170204335,164735.342562396,0.0,1.0
2020-11-18,317.06,323.68,317.0,323.68,173560,302.943863069928,309.269127605104,302.88653438834,309.269127605104,181647.296110758,0.0,1.0
2020-11-19,317.96,321.37,315.12,318.09,149292,303.803793293743,307.061973363977,301.090235698592,303.928005437183,156248.491190178,0.0,1.0
2020-11-20,321.55,324.68,318.465,319.09,187407,307.23395940874,310.224605631565,304.286309697106,304.883483463645,196139.51845027,0.0,1.0
2020-11-23,318.88,324.775,317.69,322.0,166135,304.682833078088,310.315376044079,303.545814226598,307.663924520648,173876.316774376,0.0,1.0
2020-11-24,319.88,323.6403,318.815,320.86,184379,305.638311104549,309.231195127453,304.620727006368,306.574679570482,192970.424116187,0.0,1.0
2020-11-25,322.28,323.03,316.96,319.81,144828,307.931458368057,308.648066887904,302.848315267281,305.571427642697,151576.484219456,0.0,1.0
2020-11-27,322.75,324.88,321.88,323.61,89840,309.11625112087,311.156274714634,308.28300204736,309.939922618822,93802.4445329537,0.77,1.0
2020-11-30,333.76,338.57,325.53,325.53,462463,319.661161809765,324.26797565296,311.778817125877,311.778817125877,482860.194858007,0.0,1.0
2020-12-01,342.23,343.25,334.62,336.64,378547,327.773368307034,328.750281013907,320.484833307716,322.419503570347,395243.031729921,0.0,1.0
2020-12-02,336.15,342.6,333.38,340.64,188139,321.950202368026,328.127738602665,319.297213938577,326.250533793379,196436.978094227,0.0,1.0
2020-12-03,346.57,347.75,334.86,335.45,297559,331.930036099024,333.060190014818,320.714695121098,321.279772078995,310683.009714839,0.0,1.0
2020-12-04,351.01,351.94,347.85,348.55,195350,336.182479646589,337.073194173444,333.155965770394,333.826396059424,203966.023369462,0.0,1.0
2020-12-07,351.71,353.58,347.74,352.57,174521,336.852909935619,338.643916564887,333.05061243926,337.676581433571,182218.348423148,0.0,1.0
2020-12-08,348.57,354.98,347.74,349.11,206993,333.845551210539,339.984777142948,333.05061243926,334.362740290649,216122.544537063,0.0,1.0
2020-12-09,345.76,350.73,341.43,348.0,216904,331.15425247886,335.914307530977,327.007162262428,333.299629403757,226470.674855029,0.0,1.0
2020-12-10,348.69,349.1,342.595,345.5,214282,333.96048211723,334.353162715091,328.122949814886,330.905235514363,223733.030046866,0.0,1.0
2020-12-11,351.47,352.71,345.48,345.93,205386,336.623048122237,337.810667491377,330.886080363247,331.317071263339,214444.666883852,0.0,1.0
2020-12-14,344.89,357.69,344.39,353.68,187981,330.32100340535,342.580300119052,329.842124627471,338.739692320462,196272.009413949,0.0,1.0
2020-12-15,347.99,349.25,343.17,347.89,214920,333.2900518282,334.496826348455,328.673660409447,333.194276072624,224399.169401407,0.0,1.0
2020-12-16,345.38,350.76,343.06,350.13,204984,330.790304607672,335.943040257649,328.568307078313,335.339652997522,214024.936444156,0.0,1.0
2020-12-17,345.23,346.24,339.37,344.92,215464,330.646640974308,331.613976105623,325.034181697567,330.349736132023,224967.162832239,0.0,1.0
2020-12-18,347.03,348.6,341.69,348.6,467208,332.370604574672,333.874283937212,327.256179226925,333.874283937212,487814.475794215,0.0,1.0
2020-12-21,332.65,346.59,330.46,343.15,358306,318.598050922873,331.949191250139,316.500561875763,328.654505258331,374109.290859579,0.0,1.0
2020-12-22,331.0,336.47,328.3,331.01,239017,317.017750955873,322.256684785869,314.431805555326,317.02732853143,249558.981354998,0.0,1.0
2020-12-23,325.08,335.0,324.51,330.78,213106,311.347826225786,320.848781178904,310.801904419004,316.807044293606,222505.16189492,0.0,1.0
2020-12-24,327.43,329.03,324.76,327.23,70314,313.598556481817,315.13096857103,311.041343807943,313.407004970665,73415.2391461499,0.0,1.0
2020-12-28,330.02,332.27,327.79,330.0,165574,316.07914855123,318.234103051685,313.94334920189,316.059993400115,172876.735875994,0.0,1.0
2020-12-29,327.33,332.88,326.74,332.25,155975,313.502780726241,318.818335160698,312.937703768344,318.21494790057,162854.366496299,0.0,1.0
2020-12-30,328.38,332.22,327.1,329.18,148339,314.508426159787,318.186215173897,313.282496488417,315.274632204393,154881.576353226,0.0,1.0
2020-12-31,332.5,333.42,327.41,328.63,159939,318.45438728951,319.335524240807,313.579401330702,314.747865548726,166993.200981256,0.0,1.0
2021-01-04,330.59,335.61,327.24,332.87,295401,316.625070358012,321.433013287917,313.416582546223,318.80875758514,308429.829891797,0.0,1.0
2021-01-05,329.58,333.5,326.38,329.5,149374,315.657735226696,319.412144845268,312.592911048271,315.581114622236,155962.225619607,0.0,1.0
2021-01-06,332.23,335.24,326.68,328.97,250937,318.195792749455,321.078642992286,312.880238314998,315.073503117684,262004.719765871,0.0,1.0
2021-01-07,334.4,336.85,332.18,332.18,204853,320.27412664545,322.620632657057,318.147904871667,318.147904871667,213888.158614305,0.0,1.0
2021-01-08,334.45,337.7,330.49,334.98,165875,320.322014523237,323.434726579451,316.529294602436,320.829626027789,173191.01165298,0.0,1.0
2021-01-11,332.25,334.41,330.305,332.49,139227,318.21494790057,320.283704221007,316.352109454621,318.444809713952,145367.686386794,0.0,1.0
2021-01-12,335.44,336.45,331.71,331.8,183748,321.270194503438,322.237529634753,317.697758820461,317.783957000479,191852.310530289,0.0,1.0
2021-01-13,330.99,336.06,329.65,336.06,143995,317.008173380315,321.864004188008,315.724778255599,321.864004188008,150345.981751143,0.0,1.0
2021-01-14,320.64,331.28,319.09,330.71,194715,307.095382678221,317.285923071485,305.610858466796,316.740001264703,203303.016331635,0.0,1.0
2021-01-15,318.2,320.9421,315.89,318.66,173916,304.758454242171,307.384721235815,302.54603428837,305.19902271782,181586.664552462,0.0,1.0
2021-01-19,319.35,320.75,315.775,319.26,206086,305.859875431293,307.200736009354,302.435892169458,305.773677251275,215175.540783819,0.0,1.0
2021-01-20,327.45,328.75,319.73,322.5,240578,313.617711632932,314.862796455417,306.223823302481,308.87681173193,251188.830151925,0.0,1.0
2021-01-21,324.72,329.22,324.5,326.44,224053,311.003033505713,315.312942506624,310.792326843446,312.650376501617,233934.985584838,0.0,1.0
2021-01-22,320.23,325.54,320.07,324.07,193212,306.70270208036,311.788394701434,306.549460871439,310.38049109447,201733.725657848,0.0,1.0
2021-01-25,317.52,321.51,310.1,319.59,256185,304.107179104256,307.92863175173,297.000618040532,306.089737244675,267484.185804483,0.0,1.0
2021-01-26,311.9,318.19,311.65,318.19,235838,298.724581640896,304.748876666614,298.485142251957,304.748876666614,246239.769743575,0.0,1.0
2021-01-27,312.69,314.3,306.83,309.96,348027,299.481210109945,301.023199774715,293.868750833204,296.866531982726,363376.929691344,0.0,1.0
2021-01-28,308.79,319.415,307.691,315.24,239568,295.745955642489,305.922129672417,294.693380088711,301.923491877128,250134.28352483,0.0,1.0
2021-01-29,302.34,309.66,301.09,307.53,525360,289.568419407851,296.579204715999,288.371222463153,294.539181122234,548531.302981217,0.0,1.0
2021-02-01,312.26,313.13,305.44,305.44,199688,299.069374360969,299.902623434479,292.5374678307,292.5374678307,208495.353338118,0.0,1.0
2021-02-02,317.7,318.26,312.66,314.45,230896,304.279575464292,304.815919695517,299.452477383272,301.166863408079,241079.800009805,0.0,1.0
2021-02-03,315.35,318.93,313.64,315.72,142545,302.028845208261,305.457617257875,300.391079787915,302.383215503892,148832.028672639,0.0,1.0
2021-02-04,315.84,316.35,312.935,313.77,198207,302.498146410583,302.986602764019,299.715860711106,300.515588270164,206949.032986901,0.0,1.0
2021-02-05,317.97,319.39,316.04,318.32,160618,304.538170004347,305.898185733523,302.689697921734,304.873385148862,167702.148664225,0.0,1.0
2021-02-08,320.95,322.52,318.995,320.92,124046,307.392287520506,308.895966883045,305.519871498999,307.363554793833,129517.119707644,0.0,1.0
2021-02-09,313.6,323.69,312.67,321.2,208052,300.352769485685,310.016543223282,299.46205495883,307.631726909445,217228.252337156,0.0,1.0
2021-02-10,309.41,318.69,309.13,316.0,165254,296.339765327059,305.227755444493,296.071593211447,302.651387619504,172542.622093152,0.0,1.0
2021-02-11,317.14,317.46,309.525,311.93,225372,303.743231233068,304.04971365091,296.449907445971,298.753314367569,235312.160833491,0.0,1.0
2021-02-12,316.0,320.35,313.85,316.14,115579,302.651387619504,306.817632987051,300.592208874624,302.78547367731,120676.677834754,0.0,1.0
2021-02-16,312.6,319.97,311.57,316.54,139678,299.395011929927,306.453685115863,298.408521647496,303.168576699613,145838.577999487,0.0,1.0
2021-02-17,315.04,316.33,310.8,310.8,174945,301.731940365976,302.967447612904,297.671048329563,297.671048329563,182661.049185414,0.0,1.0
2021-02-18,318.5,321.54,313.41,314.12,134708,305.045781508899,307.957364478403,300.170795550091,300.850803414679,140649.373309719,0.0,1.0
2021-02-19,313.68,320.28,313.2,319.92,188753,300.429390090145,306.750589958148,299.969666463382,306.405797238075,197078.058915056,0.0,1.0
2021-02-22,303.87,310.82,303.03,310.82,190893,291.03378846816,297.690203480678,290.229272121324,297.690203480678,199312.444837813,0.0,1.0
2021-02-23,302.79,305.39,300.9,304.18,210747,289.999410307942,292.489579952912,288.189248527559,291.330693310445,220042.11685203,0.0,1.0
2021-02-24,300.94,302.79,295.515,301.88,272831,288.227558829789,289.999410307942,283.031724089803,289.127850932202,284864.367145707,0.0,1.0
2021-02-25,294.35,302.07,294.21,298.94,208667,282.653409855278,290.066640105262,282.518973037273,287.061016959867,217301.929884548,0.77,1.0
2021-02-26,303.91,306.02,295.16,296.81,366630,291.833523999041,293.859678898972,283.431222873735,285.015656800221,381801.657921816,0.0,1.0
2021-03-01,311.18,312.575,303.67,305.9,237350,298.814635905437,300.154202770558,291.603060882461,293.744447340682,247171.872208339,0.0,1.0
2021-03-02,310.92,312.19,306.29,312.0,243974,298.564967529143,299.784501521044,294.118949905124,299.602051553752,254069.982515935,0.0,1.0
2021-03-03,308.87,311.33,306.51,309.24,252055,296.596428408357,298.9586753533,294.330207761989,296.951725713084,262485.385504414,0.0,1.0
2021-03-04,305.09,314.15,302.92,309.52,231114,292.966634322225,301.666616973113,290.882863643149,297.220599349094,240677.817878904,0.0,1.0
2021-03-05,314.25,314.65,303.14,307.03,246381,301.762643271687,302.146748465987,291.094121500014,294.829544514578,256576.587514484,0.0,1.0
2021-03-08,315.9,319.79,308.99,315.25,235918,303.347077198174,307.082500212738,296.711659966647,302.722906257437,245680.614062131,0.0,1.0
2021-03-09,312.49,322.28,311.08,317.92,300670,300.072580416769,309.473555047254,298.718609606863,305.286808429387,313112.141634216,0.0,1.0
2021-03-10,312.29,316.915,310.77,316.63,218165,299.880527819619,304.321744128709,298.42092808128,304.048069177771,227192.970298429,0.0,1.0
2021-03-11,312.74,316.04,310.58,312.44,246458,300.312646163206,303.481514016179,298.238478113988,300.024567267481,256656.773881284,0.0,1.0
2021-03-12,310.9,313.7,307.605,312.41,342246,298.545762269428,301.234498629525,295.381695731384,299.995759377909,356408.614180809,0.0,1.0
2021-03-15,318.52,319.24,312.34,313.63,240415,305.862966220837,306.554355570576,299.928540968906,301.167280220523,250363.706159543,0.0,1.0
2021-03-16,317.76,324.2,316.61,320.22,197748,305.133166351667,311.317259979892,304.028863918056,307.49541329661,205931.086519716,0.0,1.0
2021-03-17,316.3,320.12,310.64,317.97,188778,303.731182392473,307.399386998035,298.296093893133,305.334821578675,196589.895478179,0.0,1.0
2021-03-18,310.1,315.714,308.51,312.7,271164,297.777551880828,303.168468282824,296.250733733487,300.274235643776,282385.142428911,0.0,1.0
2021-03-19,311.44,317.46,309.2925,311.2,603312,299.064304281732,304.845087455942,297.002139519836,298.833841165152,628277.887363629,0.0,1.0
2021-03-22,314.38,315.065,309.91,311.0,255322,301.887477459835,302.545257605073,297.595101913536,298.641788568003,265887.578495797,0.0,1.0
2021-03-23,320.4,323.86,314.305,314.42,262120,307.668260634045,310.990770564737,301.815457735904,301.925887979265,272966.889164734,0.0,1.0
2021-03-24,321.35,324.925,317.77,321.0,257610,308.580510470507,312.01345064456,305.142768981525,308.244418425495,268270.25910929,0.0,1.0
2021-03-25,321.17,321.87,317.88,321.44,194698,308.407663133072,309.079847223096,305.248397909957,308.666934139224,202754.873289316,0.0,1.0
2021-03-26,325.62,326.1,318.97,322.61,170289,312.680833419656,313.141759652816,306.295084564424,309.790441832551,177335.795013633,0.0,1.0
2021-03-29,323.95,329.11,321.98,326.89,301945,311.077194233455,316.032151239921,309.185476151529,313.900367411557,314439.902902662,0.0,1.0
2021-03-30,311.34,318.8,304.07,314.49,408824,298.968277983157,306.131839856846,291.987166076761,301.993106388267,425741.704165586,0.0,1.0
2021-03-31,308.59,316.19,308.59,309.72,367464,296.327554772347,303.625553464041,296.327554772347,297.412651946244,382670.169998588,0.0,1.0
2021-04-01,317.01,319.46,310.29,311.06,279309,304.412969112355,306.765613427441,297.960001848121,298.699404347148,290867.193826159,0.0,1.0
2021-04-05,320.55,322.17,315.94,319.16,253615,307.812300081907,309.367926118821,303.385487717604,306.477534531716,264109.94046816,0.0,1.0
2021-04-06,318.18,322.8,317.5,321.55,215969,305.536476805682,309.972891799843,304.883497975372,308.772563067657,224906.096772541,0.0,1.0
2021-04-07,309.36,318.19,308.72,317.72,247906,297.066957271374,305.546079435539,296.452388960494,305.094755832237,258164.694129683,0.0,1.0
2021-04-08,310.14,314.43,308.515,310.01,339612,297.815962400258,301.935490609122,296.255535048416,297.691128212111,353665.615607408,0.0,1.0
2021-04-09,309.13,312.06,306.86,310.46,212079,296.846096784652,299.659667332897,294.666299807001,298.123246555698,220855.123177047,0.0,1.0
2021-04-12,311.26,312.51,308.15,308.18,213007,298.891456944297,300.091785676484,295.905039058617,295.93384694819,221821.525104199,0.0,1.0
2021-04-13,311.4,314.115,310.55,311.67,237656,299.025893762302,301.633007768611,298.209670224415,299.285164768455,247490.534912766,0.0,1.0
2021-04-14,309.26,313.275,308.67,311.5,308168,296.970930972799,300.826386860582,296.404375811207,299.121920060877,320920.419274065,0.0,1.0
2021-04-15,314.9,315.76,310.0,311.6,388408,302.386814212424,303.212640380169,297.681525582253,299.217946359452,404480.86176826,0.0,1.0
2021-04-16,319.27,320.78,315.6,316.17,184512,306.583163460148,308.03316056863,303.058998302449,303.606348204326,192147.362481167,0.0,1.0
2021-04-19,317.34,320.05,316.37,320.0,223824,304.729855897652,307.332168589033,303.798400801476,307.284155439745,233086.147567555,0.0,1.0
2021-04-20,318.85,321.89,316.92,316.92,198951,306.179853006134,309.099052482811,304.326545443638,304.326545443638,207183.868328296,0.0,1.0
2021-04-21,321.75,324.3,320.0,320.0,224392,308.964615664807,311.413286278467,307.284155439745,307.284155439745,233677.65219538,0.0,1.0
2021-04-22,323.79,324.71,316.99,320.0,263725,310.923552155735,311.806994102624,304.39376385264,307.284155439745,274638.306290896,0.0,1.0
2021-04-23,347.1,365.77,318.15,323.73,1450496,333.307282353549,351.235392297486,305.507668916109,310.86593637659,1510519.53634172,0.0,1.0
2021-04-26,336.91,349.98,335.1074,347.79,435253,323.522202528764,336.072839752507,321.791232470653,333.969863813716,453264.372843043,0.0,1.0
2021-04-27,342.16,342.59,332.25,336.8,291552,328.563583203948,328.97649628782,319.047377015173,323.416573600332,303616.8261474,0.0,1.0
2021-04-28,336.4,342.93,335.37,342.93,224687,323.032468406032,329.302985702975,322.043397530711,329.302985702975,233984.85970455,0.0,1.0
2021-04-29,341.27,341.73,334.47,337.79,144686,327.708949146631,328.150670120076,321.179160843536,324.367233956224,150673.307361852,0.0,1.0
2021-04-30,336.22,344.415,334.75,341.31,280648,322.859621068598,330.728976236812,321.448034479546,327.747359666061,292261.603503374,0.0,1.0
2021-05-03,342.06,344.68,334.8,336.97,181907,328.467556905373,330.983445928036,321.496047628834,323.579818307909,189434.563967989,0.0,1.0
2021-05-04,345.6,346.04,337.7,339.97,203959,331.866887874925,332.289403588655,324.280810287506,326.460607265157,212399.106314475,0.0,1.0
2021-05-05,336.55,345.45,336.25,345.45,347400,323.176507853895,331.722848427063,322.88842895817,331.722848427063,361775.893849491,0.0,1.0
2021-05-06,338.06,339.91,334.59,336.7,150044,324.626504962376,326.402991486012,321.294392401826,323.320547301757,156253.028833486,0.0,1.0
2021-05-07,337.05,341.07,334.05,340.02,220408,323.656639346769,327.516896549481,320.775850389522,326.508620414444,229528.788749507,0.0,1.0
2021-05-10,335.11,341.6,335.1,338.11,197322,321.793729154416,328.025835931928,321.784126524558,324.674518111664,205487.458048847,0.0,1.0
2021-05-11,331.86,335.76,327.99,331.69,162824,318.672874450731,322.417900095153,314.956656695882,318.509629743154,169561.882959556,0.0,1.0
2021-05-12,326.51,333.34,325.76,330.24,219635,313.535467476973,320.09406366964,312.815270237661,317.117248413817,228723.800937343,0.0,1.0
2021-05-13,328.53,333.515,326.6,327.0,211034,315.475198708186,320.262109692146,313.62189114569,314.00599633999,219766.879627616,0.0,1.0
2021-05-14,330.91,332.19,326.6818,330.29,150355,317.760624614269,318.989761236028,313.700440657924,317.165261563105,156576.898444848,0.0,1.0
2021-05-17,326.53,332.6525,324.04,331.74,159141,313.554672736688,319.433882866937,311.163617902172,318.557642892441,165726.475311174,0.0,1.0
2021-05-18,321.72,326.94,321.39,326.33,96694,308.935807775234,313.948380560845,308.618920989937,313.362620139538,100695.331836162,0.0,1.0
2021-05-19,322.4,322.49,317.55,317.97,131933,309.588786605543,309.675210274261,304.93151112466,305.334821578675,137392.570533233,0.0,1.0
2021-05-20,327.31,330.54,322.83,322.83,172348,314.303677865572,317.405327309542,310.001699689416,310.001699689416,179479.9992895,0.0,1.0
2021-05-21,328.15,332.4967,326.93,327.99,125497,315.110298773601,319.284273893757,313.938777930987,314.956656695882,130690.239926395,0.0,1.0
2021-05-24,328.94,332.12,327.47,329.85,118802,315.868906532343,318.922542827026,314.457319943292,316.742745849375,123718.19154032,0.0,1.0
2021-05-25,329.73,332.32,326.92,330.0,79890,316.627514291085,319.114595424176,313.92917530113,316.886785297237,83195.9590087389,0.0,1.0
2021-05-26,331.51,332.44,328.02,330.88,160788,318.336782405719,319.229826982466,314.985464585454,317.731816724697,167441.63045559,0.0,1.0
2021-05-27,332.26,334.89,327.53,330.64,265722,319.844395293345,322.376119724879,315.291141848038,318.284930054149,276036.701030906,0.82,1.0
2021-05-28,334.36,337.43,331.83,331.89,124551,321.865924307117,324.82120719868,319.430463161953,319.488221133776,129385.775924088,0.0,1.0
2021-06-01,324.11,337.415,323.71,334.9,167325,311.998937454181,324.806767705724,311.6138843087,322.385746053516,173820.161672712,0.0,1.0
2021-06-02,327.49,328.03,321.26,323.76,143405,315.25263653349,315.772458279889,309.255433792632,311.662015951885,148971.643715376,0.0,1.0
2021-06-03,324.98,325.62,321.8,325.62,159925,312.836428045601,313.452513078369,309.775255539031,313.452513078369,166132.911134071,0.0,1.0
2021-06-04,325.42,327.26,321.75,327.26,114704,313.259986505629,315.031230974839,309.727123895846,315.031230974839,119156.538619494,0.0,1.0
2021-06-07,323.15,325.35,320.45,325.35,146050,311.074809905027,313.19260220517,308.475701173034,313.19260220517,151719.31637412,0.0,1.0
2021-06-08,323.4,324.23,321.22,323.78,119425,311.315468120953,312.114453397825,309.216928478084,311.681268609159,124060.796699618,0.0,1.0
2021-06-09,321.78,324.355,320.62,323.24,105441,309.756002881757,312.234782505787,308.639348759864,311.161446862761,109533.970816868,0.0,1.0
2021-06-10,324.44,325.4036,319.65,321.09,106305,312.316606299202,313.244199326664,307.705594882073,309.091786205803,110431.509258136,0.0,1.0
2021-06-11,328.4,328.65,325.09,325.09,79790,316.128632439458,316.369290655384,312.942317660608,312.942317660608,82887.2595240742,0.0,1.0
2021-06-14,328.0,330.5,325.89,328.55,144345,315.743579293978,318.150161453231,313.712423951569,316.273027369014,149948.132297311,0.0,1.0
2021-06-15,327.98,332.38,326.99,328.67,151768,315.724326636704,319.959911236989,314.77132010164,316.388543312658,157659.27564168,0.0,1.0
2021-06-16,326.47,333.14,324.46,328.98,131817,314.270751012515,320.691512213402,312.335858956476,316.686959500405,136933.824898921,0.0,1.0
2021-06-17,328.58,329.815,325.8175,327.12,158090,316.301906354925,317.490757941596,313.64263306895,314.896462373921,164226.680764016,0.0,1.0
2021-06-18,325.34,329.17,324.34,327.72,403927,313.182975876533,316.869859744508,312.220343012832,315.474042092142,419606.493016426,0.0,1.0
2021-06-21,329.67,332.47,325.33,325.33,182222,317.351176176359,320.046548194722,313.173349547896,313.173349547896,189295.428061108,0.0,1.0
2021-06-22,330.79,332.83,328.52,328.52,174091,318.429324983704,320.393096025655,316.244148383103,316.244148383103,180848.801827367,0.0,1.0
2021-06-23,328.52,331.2,327.75,330.37,104039,316.244148383103,318.824004457822,315.502921078053,318.02501918095,108077.548485087,0.0,1.0
2021-06-24,330.63,331.82,328.75,330.34,136946,318.275303725512,319.420836833316,316.465553941754,317.996140195039,142261.920576311,0.0,1.0
2021-06-25,332.08,333.54,330.51,331.77,326694,319.671121377879,321.076565358882,318.159787781868,319.372705190131,339375.490198744,0.0,1.0
2021-06-28,337.03,338.23,332.15,335.48,206976,324.436154053199,325.591313489641,319.738505678338,322.944073114463,215010.319930502,0.0,1.0
2021-06-29,336.11,339.72,326.21,331.66,246452,323.550531818594,327.025636456556,314.020466467953,319.266815575124,256018.68510123,0.0,1.0
2021-06-30,335.61,341.0,334.33,335.96,267319,323.069215386744,328.257806522093,321.837045321206,323.406136889039,277695.692802556,0.0,1.0
2021-07-01,335.83,339.81,335.28,335.28,218536,323.280994616758,327.112273414289,322.751546541722,322.751546541722,227019.051853027,0.0,1.0
2021-07-02,338.47,339.57,336.17,336.62,112576,325.822345376929,326.881241527,323.608289790417,324.041474579082,116945.934680814,0.0,1.0
2021-07-06,341.01,342.31,336.82,339.99,163257,328.26743285073,329.518855573542,324.234001151822,327.285547329755,169594.25151174,0.0,1.0
2021-07-07,339.59,342.8,338.255,342.74,150439,326.900494184274,329.990545676755,325.615379311233,329.932787704933,156278.686997646,0.0,1.0
2021-07-08,340.84,343.46,336.2792,337.56,146138,328.103785263901,330.625883366798,323.713409299133,324.946349470961,151810.732326471,0.0,1.0
2021-07-09,343.2,344.25,340.735,342.55,117319,330.375598822236,331.386363329122,328.002708813212,329.74988746083,121873.046749027,0.0,1.0
2021-07-12,339.54,343.37,336.64,343.13,193908,326.852362541089,330.539246409065,324.060727236356,330.308214521777,201435.051006319,0.0,1.0
2021-07-13,335.5,338.4,334.75,337.87,162576,322.963325771737,325.75496107647,322.241351123961,325.244765658708,168886.816698657,0.0,1.0
2021-07-14,335.71,337.9,334.91,336.91,123514,323.165478673114,325.273644644619,322.395372382153,324.320638109555,128308.522031037,0.0,1.0
2021-07-15,338.84,339.94,334.29,334.65,120619,326.178519536499,327.23741568657,321.798540006658,322.145087837591,125301.144962204,0.0,1.0
2021-07-16,341.18,343.5,339.455,340.1,125321,328.431080437559,330.664388681346,326.770538747675,327.391436944762,130185.665507162,0.0,1.0
2021-07-19,337.18,341.01,332.67,340.23,184437,324.580548982755,328.26743285073,320.239074767462,327.516579217043,191596.409134498,0.0,1.0
2021-07-20,339.93,344.11,337.16,337.16,253964,327.227789357933,331.251594728204,324.561296325481,324.561296325481,263822.28321559,0.0,1.0
2021-07-21,340.49,342.37,339.56,340.13,110077,327.766863761605,329.576613545364,326.871615198363,327.420315930673,114349.929397562,0.0,1.0
2021-07-22,340.83,341.87,339.34,341.68,145089,328.094158935264,329.095297113513,326.659835968349,328.91239686941,150721.012621737,0.0,1.0
2021-07-23,345.23,346.1853,342.44,342.44,103690,332.329743535549,333.249346710243,329.643997845823,329.643997845823,107715.001128603,0.0,1.0
2021-07-26,342.75,346.23,340.71,344.68,125017,329.94241403357,333.29237639925,327.97864299162,331.800295460513,129869.864944494,0.0,1.0
2021-07-27,344.09,345.91,341.42,342.88,93072,331.23234207093,332.984333882866,328.662112324848,330.067556305851,96684.8354232937,0.0,1.0
2021-07-28,345.35,346.11,342.2,344.56,106967,332.445259479193,333.176860455606,329.412965958534,331.684779516869,111119.206536052,0.0,1.0
2021-07-29,349.2,350.0,345.16,346.59,106790,336.151396004443,336.921502295403,332.26235923509,333.638924230182,110935.335813709,0.0,1.0
2021-07-30,357.28,357.92,348.83,348.83,280373,343.929469543148,344.545554575917,335.795221844873,335.795221844873,291256.418279774,0.0,1.0
2021-08-02,359.22,360.8199,355.19,356.72,188527,345.796977298728,347.337093617364,341.917566858012,343.390395139475,195845.173283558,0.0,1.0
2021-08-03,357.98,360.99,353.07,360.77,146389,344.603312547739,347.500837467479,339.876785186966,347.289058237465,152071.475554201,0.0,1.0
2021-08-04,358.79,361.92,355.8,356.44,112973,345.383045167337,348.396086030721,342.50477290487,343.120857937639,117358.345284036,0.0,1.0
2021-08-05,358.99,362.49,356.65,359.11,153904,345.575571740077,348.944786763031,343.323010839016,345.691087683721,159878.190121482,0.0,1.0
2021-08-06,362.19,362.84,356.46,358.82,123477,348.65599690392,349.281708265326,343.140110594913,345.411924153248,128270.085778344,0.0,1.0
2021-08-09,362.61,364.64,361.44,363.32,129464,349.060302706675,351.014447419988,347.934022256145,349.743772039903,134489.486991161,0.0,1.0
2021-08-10,362.0,365.035,359.585,364.18,122810,348.473096659817,351.39468740115,346.148338293979,350.571636302686,127577.194412226,0.0,1.0
2021-08-11,364.34,364.98,362.0,362.48,162144,350.725657560878,351.341742593647,348.473096659817,348.935160434394,168438.047478023,0.0,1.0
2021-08-12,362.78,365.16,361.24,363.94,132773,349.223950293504,351.515016509113,347.741495683404,350.340604415397,137926.934563102,0.0,1.0
2021-08-13,368.12,368.61,361.54,362.52,115169,354.364409785668,354.836099888882,348.030285542515,348.973665748942,119639.58882226,0.0,1.0
2021-08-16,373.94,374.11,367.5975,368.59,126182,359.966933052409,360.130580639238,353.861434114385,354.816847231608,131080.08749551,0.0,1.0
2021-08-17,374.57,376.575,371.42,374.08,155616,360.573391756541,362.503470648262,357.541098235882,360.101701653327,161656.645921773,0.0,1.0
2021-08-18,361.17,375.99,360.9,375.23,205873,347.674111382945,361.940330422996,347.414200509746,361.208729446584,213864.504073188,0.0,1.0
2021-08-19,365.16,366.52,358.78,358.78,141336,351.515016509113,352.824197203746,345.3734188387,345.3734188387,146822.330017477,0.0,1.0
2021-08-20,368.98,369.65,364.53,364.53,89977,355.192274048451,355.837238067131,350.908557804981,350.908557804981,93469.6948263894,0.0,1.0
2021-08-23,366.61,372.23,366.45,370.06,157303,352.91083416148,358.32083085548,352.756812903287,356.231917541249,163409.131281055,0.0,1.0
2021-08-24,367.64,370.1,365.4659,366.5,113627,353.902346011092,356.270422855797,351.809485902119,352.804944546472,118037.732020829,0.0,1.0
2021-08-25,376.0,376.3,370.11,375.0,195053,361.949956751633,362.238746610744,356.280049184434,360.987323887932,202624.497204527,0.0,1.0
2021-08-26,374.01,375.78,373.12,375.55,124169,360.034317352868,361.738177521619,359.177574104174,361.516771962968,128988.947585471,0.0,1.0
2021-08-27,376.58,379.83,373.01,375.56,148418,362.50828381258,365.636840619609,359.071684489167,361.526398291605,154179.236546485,0.0,1.0
2021-08-30,380.08,382.47,375.32,375.52,109032,366.666857783769,368.972513935377,362.07483967429,362.267781611663,113020.529890483,0.82,1.0
2021-08-31,380.22,383.21,378.55,380.07,277554,366.80191713993,369.686399103657,365.190851962865,366.6572106869,287707.280002414,0.0,1.0
2021-09-01,385.84,388.86,377.36,380.41,162729,372.223585580113,375.137008834446,364.042847435495,366.985211980435,168681.834769136,0.0,1.0
2021-09-02,386.91,389.8667,383.79,387.1,175929,373.255824945059,376.108182076214,370.245930722039,373.439119785564,182364.707637233,0.0,1.0
2021-09-03,385.91,388.8,384.86,384.86,95151,372.291115258194,375.079126253235,371.278170086985,371.278170086985,98631.7451721454,0.0,1.0
2021-09-07,382.41,386.2,380.56,385.78,109316,368.914631354165,372.570881067385,367.129918433464,372.165702998901,113314.918973403,0.0,1.0
2021-09-08,384.84,390.96,382.465,383.22,211341,371.258875893248,377.162899176864,368.967690386943,369.696046200526,219072.123849738,0.0,1.0
2021-09-09,383.57,386.29,383.14,384.94,98996,370.033694590929,372.657704939203,369.618869425577,371.355346861934,102617.400185618,0.0,1.0
2021-09-10,384.01,387.4,382.29,386.05,90673,370.45816685315,373.728532691623,368.798866191741,372.426174614355,93989.9342097712,0.0,1.0
2021-09-13,382.58,387.65,379.21,386.18,134426,369.078632000932,373.969710113339,365.827560356196,372.551586873647,139343.474861124,0.0,1.0
2021-09-14,383.75,388.58,382.08,382.58,144606,370.207342334565,374.866890122124,368.5962771575,369.078632000932,149895.872270005,0.0,1.0
2021-09-15,383.77,385.07,381.0,385.0,139114,370.226636528302,371.480759121227,367.554390695685,371.413229443146,144202.967891854,0.0,1.0
2021-09-16,382.18,385.88,381.85,384.71,170936,368.692748126186,372.262173967588,368.374393929521,371.133463633955,177189.057316748,0.0,1.0
2021-09-17,378.25,383.79,374.87,382.86,514067,364.901439056805,370.245930722039,361.640720315201,369.348750713255,532872.227779102,0.0,1.0
2021-09-20,374.51,377.13,369.38,372.14,150352,361.293424827929,363.820964207516,356.34446413431,359.007062870058,155852.068292739,0.0,1.0
2021-09-21,371.11,377.09,370.21,375.06,131776,358.013411892587,363.782375820042,357.145173174408,361.824015155705,136596.534474726,0.0,1.0
2021-09-22,374.43,375.77,367.13,371.79,122114,361.21624805298,362.508959033379,354.173867338863,358.669414479656,126581.08616779,0.0,1.0
2021-09-23,373.5,377.1,372.96,377.0,140657,360.319068044195,363.79202291691,359.798124813288,363.695551948224,145802.412803633,0.0,1.0
2021-09-24,372.78,375.97,371.41,373.5,271185,359.624477069652,362.701900970753,358.302824798647,360.319068044195,281105.293843557,0.0,1.0
2021-09-27,369.12,373.345,368.205,370.29,296350,356.093639615725,360.169538042731,355.210930252243,357.222349949358,307190.861701562,0.0,1.0
2021-09-28,383.29,387.11,376.01,381.5,404796,369.763575878607,373.448766882432,362.740489358227,368.036745539118,419603.954963203,0.0,1.0
2021-09-29,394.51,399.0,386.0,387.04,276048,380.587618565236,384.919165059261,372.377939130012,373.381237204352,286146.188597917,0.0,1.0
2021-09-30,394.78,400.555,394.78,398.78,216048,380.848090180689,386.419288622336,380.848090180689,384.70692892815,223951.311924748,0.0,1.0
2021-10-01,394.13,397.59,388.621,397.59,199382,380.221028884227,383.558924400781,374.906443219286,383.558924400781,206675.648347497,0.0,1.0
2021-10-04,396.61,398.595,389.04,393.44,222374,382.613508907653,384.52845763608,375.310656578082,379.55537920029,230508.725088655,0.0,1.0
2021-10-05,396.74,404.5972,395.48,400.0,207358,382.738921166945,390.318838118583,381.523386961495,385.883874746126,214943.420619917,0.0,1.0
2021-10-06,394.82,396.84,391.62,394.63,254844,380.886678568164,382.835392135632,377.799607570195,380.703383727659,264166.519181619,0.0,1.0
2021-10-07,401.66,401.73,395.08,397.43,277700,387.485292826323,387.552822504403,381.137503086749,383.404570850882,287858.620868985,0.0,1.0
2021-10-08,401.13,402.76,396.775,402.0,186818,386.973996692284,388.546473481874,382.772686005985,387.813294119857,193652.041172135,0.0,1.0
2021-10-11,405.15,409.71,399.145,399.145,131207,390.852129633482,395.251205805588,385.059047963856,385.059047963856,136006.719727609,0.0,1.0
2021-10-12,410.86,413.78,404.21,405.99,221446,396.360621945483,399.17757423113,389.945302527829,391.662485770449,229546.777662778,0.0,1.0
2021-10-13,409.73,415.75,407.91,413.82,135862,395.270499999326,401.078052314255,393.514728369231,399.216162618605,140832.005576169,0.0,1.0
2021-10-14,414.66,416.57,411.06,411.06,145306,400.026518755572,401.869114257484,396.553563882857,396.553563882857,150621.479164525,0.0,1.0
2021-10-15,414.89,418.61,414.15,415.08,158147,400.248401983551,403.83712201869,399.53451681527,400.431696824055,163932.219353861,0.0,1.0
2021-10-18,415.8,417.015,412.53,414.88,165860,401.126287798598,402.298410068139,397.971687122548,400.238754886682,171927.370750198,0.0,1.0
2021-10-19,422.35,422.54,415.75,415.75,133584,407.445136247566,407.62843108807,401.078052314255,401.078052314255,138470.673425144,0.0,1.0
2021-10-20,421.32,424.79,416.26,422.88,149975,406.451485270095,409.799027883517,401.570054254556,407.956432381604,155461.277150976,0.0,1.0
2021-10-21,426.99,430.23,421.095,422.66,200584,411.921389194621,415.047048580065,406.23442559055,407.744196250494,207921.619043516,0.0,1.0
2021-10-22,430.97,430.97,424.38,427.0,189996,415.760933748345,415.760933748345,409.403496911902,411.93103629149,196946.296473258,0.0,1.0
2021-10-25,432.77,438.0,427.8,431.18,169690,417.497411184702,422.542842847008,412.702804040982,415.963522782587,175897.477044502,0.0,1.0
2021-10-26,435.36,440.53,432.9,435.0,254820,419.996009273684,424.983558354777,417.622823443995,419.648713786412,264141.64123095,0.0,1.0
2021-10-27,431.86,438.75,431.63,434.47,198634,416.619525369655,423.266375112157,416.397642141676,419.137417652374,205900.285551638,0.0,1.0
2021-10-28,438.79,439.015,433.15,433.48,155328,423.304963499632,423.522023179176,417.864000865711,418.182355062377,161010.0967315,0.0,1.0
2021-10-29,443.89,445.0,435.86,438.86,301228,428.224982902645,429.295810655065,420.478364117116,423.372493177712,312247.30517509,0.0,1.0
2021-11-01,434.82,444.49,428.34,442.91,171559,419.475066042776,428.803808714764,413.223747271889,427.279567409517,177834.847452871,0.0,1.0
2021-11-02,435.98,441.39,434.11,435.58,249836,420.59412927954,425.813208685481,418.790122165102,420.208245404794,258975.320141965,0.0,1.0
2021-11-03,440.23,441.73,432.695,436.56,248745,424.694145448718,426.141209979016,417.425057958188,421.153660897922,257844.409967791,0.0,1.0
2021-11-04,443.55,444.77,438.17,440.0,204949,427.896981609111,429.073927427086,422.706843493775,424.472262220739,212446.296321489,0.0,1.0
2021-11-05,446.9,448.42,444.15,445.1,197013,431.128759060109,432.595117784145,428.47580742123,429.392281623752,204219.987300185,0.0,1.0
2021-11-08,447.97,449.39,438.93,448.1,238302,432.160998425055,433.530886180404,423.440022855793,432.286410684348,247019.391682826,0.0,1.0
2021-11-09,445.78,449.5444,443.18,448.82,201439,430.04828421082,433.679837356056,427.54003902497,432.981001658891,208807.896036109,0.0,1.0
2021-11-10,448.58,452.95,444.29,445.55,226752,432.749471334043,436.965252665645,428.610866777391,429.826400982841,235046.877923241,0.0,1.0
2021-11-11,456.8,458.08,448.46,448.58,236998,440.679384960076,441.914213359264,432.633706171619,432.749471334043,245667.689696463,0.0,1.0
2021-11-12,456.67,459.32,453.6,456.03,122852,440.553972700784,443.110453370977,437.592313962107,439.93655850119,127346.08315087,0.0,1.0
2021-11-15,462.97,463.615,453.46,457.16,189211,446.631643728035,447.253881476063,437.457254605946,441.026680447348,196132.580170117,0.0,1.0
2021-11-16,460.9,464.535,459.68,462.51,171009,444.634694676224,448.141414387979,443.457748858248,446.187877272077,177264.727750033,0.0,1.0
2021-11-17,461.18,462.55,455.29,460.38,167124,444.904813388546,446.226465659552,439.222673332909,444.133045639054,173237.609485446,0.0,1.0
2021-11-18,461.66,467.3,461.035,463.49,137274,445.367874038241,450.808836672162,444.764930483951,447.133292765205,142295.658340544,0.0,1.0
2021-11-19,461.2,463.96,457.34,461.86,196822,444.924107582283,447.586706318032,441.200328190983,445.560815975615,204022.000276109,0.0,1.0
2021-11-22,455.78,463.84,454.96,459.15,178484,439.695381079473,447.470941155608,438.904319136244,442.946452724209,185013.172802232,0.0,1.0
2021-11-23,465.01,465.24,452.68,456.55,214635,448.59965148924,448.821534717219,436.704781050191,440.43820753836,222486.622579095,0.0,1.0
2021-11-24,469.07,470.37,460.78,461.63,137012,452.516372817913,453.770495410838,444.5189295138,445.338932747635,142024.074045738,0.0,1.0
2021-11-26,458.49,468.77,456.0,464.65,119882,442.309744330878,452.226959911854,439.907617210584,448.252356001969,124267.436755548,0.0,1.0
2021-11-29,469.43,471.72,461.26,461.28,157568,453.654730248415,455.867774434489,445.759284396787,445.778612293608,163047.228008615,0.82,1.0
2021-11-30,468.57,473.595,463.925,467.96,497897,452.823630685085,457.679764761515,448.334726648266,452.234129832026,515210.738752827,0.0,1.0
2021-12-01,462.82,475.0,462.17,474.52,256312,447.266860348872,459.037549513233,446.63870370217,458.573679989514,265224.925780261,0.0,1.0
2021-12-02,470.44,471.215,462.53,464.9,235350,454.630789037906,455.379745039743,446.986605844959,449.27696161832,243533.998729612,0.0,1.0
2021-12-03,466.38,474.59,457.64,474.17,211555,450.707225983119,458.64132762839,442.260935072076,458.235441795136,218911.557685333,0.0,1.0
2021-12-06,459.77,469.12,452.3,469.12,420552,444.319356083577,453.35514784768,437.100386620706,453.35514784768,435176.164154391,0.0,1.0
2021-12-07,466.83,472.37,463.03,465.06,248730,451.142103661605,456.495931081191,447.469803265499,449.431584792893,257379.271315133,0.0,1.0
2021-12-08,474.48,474.965,464.17,467.22,285552,458.535024195871,459.003725693795,448.571493384331,451.518997649627,295481.709816181,0.0,1.0
2021-12-09,462.67,476.06,461.53,473.5,219376,447.12190112271,460.061928044778,446.020211003879,457.587957251612,227004.523073327,0.0,1.0
2021-12-10,466.07,466.88,459.21,465.46,231645,450.407643582384,451.190423403659,443.778174972572,449.818142729325,239700.16203833,0.0,1.0
2021-12-13,466.54,469.05,462.12,467.75,232964,450.861849157692,453.287500208804,446.590383960116,452.031186915399,241065.028595901,0.0,1.0
2021-12-14,461.89,467.56,457.745,465.52,231270,446.368113146668,451.847571895594,442.362406530389,449.87612641979,239312.121887391,0.0,1.0
2021-12-15,469.34,470.09,461.295,463.41,235523,453.567754712717,454.292550843528,445.793108216225,447.83703330511,243713.014585913,0.0,1.0
2021-12-16,471.4,474.99,468.62,468.62,271634,455.558528085343,459.027885564822,452.871950427139,452.871950427139,281079.72896078,0.0,1.0
2021-12-17,473.12,476.77,465.55,470.12,6391614,457.220727212002,460.748068381945,449.905118265022,454.32154268876,6613874.29681823,0.0,1.0
2021-12-20,470.97,476.29,461.55,471.34,620886,455.142978303678,460.284198858227,446.0395389007,455.500544394878,642476.52574988,0.0,1.0
2021-12-21,474.83,474.92,450.03,464.06,572533,458.873262390249,458.960237925946,434.906670331453,448.465189951812,592442.111300876,0.0,1.0
2021-12-22,477.43,478.89,456.385,474.8,339584,461.385888977058,462.796825445036,441.04810954652,458.844270545017,351392.604311012,0.0,1.0
2021-12-23,479.51,485.475,477.43,477.43,215612,463.395990246506,469.160535473551,461.385888977058,461.385888977058,223109.63473163,0.0,1.0
2021-12-27,485.62,488.41,482.25,484.53,187659,469.300662725508,471.996904332122,466.043912111066,468.24729234873,194184.604493734,0.0,1.0
2021-12-28,487.73,490.81,485.29,486.46,197564,471.339755840188,474.316251950715,468.981752427951,470.112434392015,204434.038347215,0.0,1.0
2021-12-29,488.85,495.395,488.39,488.99,163914,472.422118062198,478.747172297069,471.977576435301,472.557413339949,169613.902136247,0.0,1.0
2021-12-30,484.74,492.25,484.47,491.27,227244,468.450235265357,475.707860521871,468.189308658265,474.760793577612,235146.122826905,0.0,1.0
2021-12-31,486.01,488.97,483.51,484.74,156609,469.677556713529,472.538085443127,467.261569610828,468.450235265357,162054.879995946,0.0,1.0
2022-01-03,476.02,486.49,470.52,483.87,290692,460.023272251135,470.141426237248,454.708100625192,467.609471753617,300800.446818392,0.0,1.0
2022-01-04,472.46,479.35,470.42,478.63,363885,456.582906616888,463.241367071933,454.611461141084,462.545562786355,376538.640865626,0.0,1.0
2022-01-05,451.29,473.92,450.41,472.74,373923,436.124327831214,457.993843084866,435.273900371064,456.853497172391,386925.699625974,0.0,1.0
2022-01-06,449.43,452.1,443.64,450.0,387588,434.326833426805,436.90710765249,428.731407296949,434.877678486221,401065.882726207,0.0,1.0
2022-01-07,441.87,450.0,441.6,449.2,263620,427.020888428236,434.877678486221,426.759961821144,434.104562613356,272787.052241769,0.0,1.0
2022-01-10,442.91,443.57,431.61,437.12,369253,428.02593906296,428.663759658073,417.10567735875,422.430512933104,382093.306279607,0.0,1.0
2022-01-11,444.51,447.57,440.22,442.38,304150,429.572170808689,432.529339022395,425.426336940453,427.513749797187,314726.431755307,0.0,1.0
2022-01-12,447.77,452.58,444.94,446.0,210511,432.722617990611,437.370977176208,429.987720590353,431.012099121899,217831.253905118,0.0,1.0
2022-01-13,434.09,450.05,433.31,448.19,211489,419.50233656463,434.925998228275,418.748548588587,433.128503823865,218843.262618768,0.0,1.0
2022-01-14,427.11,432.7,419.595,432.7,280075,412.756900573888,418.159047735528,405.494443343168,418.159047735528,289814.254064993,0.0,1.0
2022-01-18,428.71,431.8132,421.505,423.12,333243,414.303132319617,417.302048790458,407.340257489632,408.900985157977,344831.104052059,0.0,1.0
2022-01-19,429.5,438.4,429.16,431.28,275018,415.066584244071,423.667498329687,414.738009998103,416.786767061194,284581.403282857,0.0,1.0
2022-01-20,425.6,440.24,424.59,435.31,292273,411.297644363857,425.445664837275,410.321585574365,420.681338270748,302436.424094752,0.0,1.0
2022-01-21,420.12,428.11,418.93,425.6,207853,406.001800634736,413.723295414969,404.85179077385,411.297644363857,215080.825315258,0.0,1.0
2022-01-24,420.98,421.04,405.14,415.91,309020,406.832900198065,406.89088388853,391.52520591535,401.933278353787,319765.779848841,0.0,1.0
2022-01-25,414.49,420.43,412.01,416.65,304513,400.560997679452,406.301383035471,398.164338473573,402.648410536186,315102.054621417,0.0,1.0
2022-01-26,406.86,419.73,404.96,418.09,229183,393.187405042008,405.624906646714,391.351254843955,404.040019107342,237152.549100696,0.0,1.0
2022-01-27,406.84,417.54,404.06,409.37,264143,393.168077145187,403.508501944748,390.481499486983,395.61305609312,273328.238905613,0.0,1.0
2022-01-28,412.16,412.3,395.295,406.15,252962,398.309297699735,398.444592977486,382.011048704912,392.501264704841,261758.433765202,0.0,1.0
2022-01-31,421.89,422.01,409.64,413.03,277869,407.712319503448,407.828286884378,395.873982700212,399.150061211475,287531.543203733,0.0,1.0
2022-02-01,421.33,423.28,415.68,422.02,255685,407.171138392443,409.05560833255,401.711007540338,407.837950832788,264576.12264789,0.0,1.0
2022-02-02,428.7,429.82,420.0,422.02,200098,414.293468371206,415.375830593216,405.885833253806,407.837950832788,207056.15499383,0.0,1.0
2022-02-03,419.2,425.31,419.05,424.51,141780,405.112717380941,411.017389859943,404.967758154779,410.244273987079,146710.220267196,0.0,1.0
2022-02-04,420.28,423.92,414.796,417.17,150703,406.156423809308,409.674101030841,400.856714500823,403.150935853548,155943.506312083,0.0,1.0
2022-02-07,417.52,419.64,415.41,419.64,144577,403.489174047926,405.537931111017,401.450080933246,405.537931111017,149604.482406336,0.0,1.0
2022-02-08,419.46,420.305,408.85,415.19,286199,405.363980039622,406.180583680335,395.110530775758,401.237474068209,296151.208423269,0.0,1.0
2022-02-09,417.59,428.095,416.59,425.08,216864,403.556821686802,413.708799492353,402.590426845721,410.795119046495,224405.1714489,0.0,1.0
2022-02-10,408.16,418.36,406.675,411.16,312924,394.443718335413,404.300945714434,393.008621996408,397.342902858654,323805.536513555,0.0,1.0
2022-02-11,407.06,411.44,403.77,407.88,328974,393.380684010224,397.613493414157,390.20124498307,394.17312777991,340413.654973765,0.0,1.0
2022-02-14,400.03,407.19,394.51,407.19,301265,386.586928277428,393.506315339565,381.252428754664,393.506315339565,311741.109527413,0.0,1.0
2022-02-15,408.0,408.79,402.96,404.64,222559,394.28909516084,395.052547085294,389.418465161794,391.04200849481,230298.207874501,0.0,1.0
2022-02-16,412.32,414.1,405.655,406.9,238677,398.463920874308,400.184103691431,392.022899258506,393.226060835651,246976.690948747,0.0,1.0
2022-02-17,405.68,410.36,403.35,410.36,211090,392.047059129533,396.56978698579,389.795359149816,396.56978698579,218430.387898168,0.0,1.0
2022-02-18,403.01,407.12,400.18,406.77,213025,389.466784903848,393.438667700689,386.731887503591,393.100429506311,220432.675077016,0.0,1.0
2022-02-22,404.15,406.0,398.39,401.79,235110,390.56847502268,392.356305478679,385.002040738057,388.28778319773,243285.653033011,0.0,1.0
2022-02-23,394.0,408.69,393.24,406.0,233063,380.759567385713,394.955907601186,380.025107306492,392.356305478679,241167.47119575,0.0,1.0
2022-02-24,392.82,392.845,381.79,386.0,599947,379.619221473238,379.643381344265,368.95988637612,373.028408657069,620809.398495155,0.0,1.0
2022-02-25,406.73,407.9,390.81,394.04,318594,393.854217482354,394.987178991105,378.438194217979,381.565942656668,329009.394512338,0.82,1.0
2022-02-28,406.09,407.0,399.84,400.64,313016,393.234477853635,394.115670138219,387.18233304193,387.957007577829,323249.039946371,0.0,1.0
2022-03-01,411.86,415.24,401.48,406.07,355763,398.821817943801,402.094817857971,388.770415840522,393.215110990238,367393.514064587,0.0,1.0
2022-03-02,418.0,421.72,413.05,416.57,284939,404.76744500682,408.369681598747,399.97414631595,403.382714273902,294254.153759804,0.0,1.0
2022-03-03,411.65,422.65,411.08,420.6,298985,398.618465878128,409.270240746728,398.0665102713,407.285137248489,308759.342041192,0.0,1.0
2022-03-04,413.05,416.23,406.54,409.99,477939,399.97414631595,403.053477596145,393.670232280078,397.011016216139,493563.660972373,0.0,1.0
2022-03-07,412.84,420.49,411.5714,415.8,450295,399.770794250276,407.178619499803,398.542354104976,402.6370900331,465015.930312352,0.0,1.0
2022-03-08,407.17,416.19,403.1,412.72,280431,394.280288477098,403.01474386935,390.339131775716,399.654593069892,289598.779363357,0.0,1.0
2022-03-09,414.96,417.735,407.56,412.88,263079,401.823681770407,404.510834066804,394.657942313348,399.809527977071,271679.512165676,0.0,1.0
2022-03-10,407.0,414.835,402.92,412.11,231788,394.115670138219,401.702638874173,390.164830005138,399.063903736269,239365.55470356,0.0,1.0
2022-03-11,407.79,411.725,406.3,408.92,204328,394.880661242419,398.691091615868,393.437829919308,395.974889024375,211007.839325025,0.0,1.0
2022-03-14,408.27,414.16,405.1,412.65,193004,395.345465963958,401.049007234509,392.275818115461,399.586809048001,199313.637979558,0.0,1.0
2022-03-15,416.42,418.3,408.57,411.55,241684,403.237462798421,405.057947957782,395.63596891492,398.521631561141,249585.072234003,0.0,1.0
2022-03-16,419.25,424.335,410.5726,419.91,315854,405.977873969161,410.901898987964,397.575172946907,406.616980461277,326179.819124968,0.0,1.0
2022-03-17,427.14,427.585,417.86,419.82,230979,413.618101579457,414.04901429005,404.631876963038,406.529829575988,238530.107080062,0.0,1.0
2022-03-18,439.15,439.98,428.04,428.11,430785,425.247903049629,426.051627880624,414.489610432343,414.557394454234,444868.11432418,0.0,1.0
2022-03-21,437.52,442.9,431.4,439.72,292286,423.669503682736,428.879189936652,417.743243483115,425.799858656457,301841.340026596,0.0,1.0
2022-03-22,435.81,439.065,433.91,436.51,335843,422.013636862254,425.16559388019,420.173784839496,422.691477081165,346822.294460057,0.0,1.0
2022-03-23,426.89,436.52,425.495,436.52,446439,413.376015786989,422.701160512864,412.025177065016,422.701160512864,461033.870935089,0.0,1.0
2022-03-24,419.39,439.4999,417.16,432.23,531217,406.113442012943,425.586726324768,403.954036744127,418.54696831411,548583.411880515,0.0,1.0
2022-03-25,414.18,421.0,410.68,420.77,377261,401.068374097906,407.672474516438,397.679173003351,407.449755587367,389594.321246223,0.0,1.0
2022-03-28,431.34,432.17,414.44,414.97,411182,417.685142892923,418.488867723917,401.320143322073,401.833365202105,424624.258003516,0.0,1.0
2022-03-29,437.35,445.745,434.3,434.31,353432,423.504885343858,431.63412625494,420.551438675746,420.561122107445,364986.309601828,0.0,1.0
2022-03-30,439.9,443.999,433.56,435.24,275232,425.974160427034,429.943399080342,419.83486473004,421.461681255427,284229.814969585,0.0,1.0
2022-03-31,434.15,443.88,433.295,441.66,292846,420.406187200265,429.828166243127,419.578253790024,427.67844440601,302419.647405037,0.0,1.0
2022-04-01,429.12,435.37,424.63,435.37,366440,415.535421055805,421.58756586751,411.187560223076,421.58756586751,378419.563849606,0.0,1.0
2022-04-04,433.17,435.58,429.11,429.11,382642,419.45721089379,421.790917933183,415.525737624106,415.525737624106,395151.235537989,0.0,1.0
2022-04-05,440.79,442.31,425.59,430.84,417993,426.83598584822,428.307867466427,412.117169666154,417.200971307986,431657.921493801,0.0,1.0
2022-04-06,442.63,448.59,439.77,440.0,327501,428.617737280786,434.389062573228,425.84827581495,426.070994744021,338207.579904786,0.0,1.0
2022-04-07,444.57,447.245,440.42,441.54,343462,430.49632303034,433.086641009749,426.477698875368,427.562243225625,354690.37288209,0.0,1.0
2022-04-08,441.82,445.8,437.67,444.56,384067,427.833379313189,431.687385129283,423.814755158217,430.486639598641,396622.821277771,0.0,1.0
2022-04-11,432.14,441.33,430.341,439.19,160880,418.459817428821,427.358891159952,416.71776806622,425.286636776424,166139.448292011,0.0,1.0
2022-04-12,425.6,438.48,424.23,432.42,256717,412.126853097853,424.599113125814,410.800222955127,418.730953516385,265109.527269892,0.0,1.0
2022-04-13,427.37,428.52,420.0,425.38,225650,413.840820508528,414.954415153881,406.704131346565,411.913817600481,233026.892759151,0.0,1.0
2022-04-14,420.57,430.17,420.02,425.81,183263,407.256086953393,416.552181384172,406.723498209963,412.330205163526,189254.187669933,0.0,1.0
2022-04-18,422.23,424.92,419.78,420.19,265817,408.863536615382,411.46837974234,406.491095849193,406.888116548841,274507.022169552,0.0,1.0
2022-04-19,434.49,434.56,422.15,422.15,245581,420.735423878022,420.803207899913,408.786069161792,408.786069161792,253609.471972901,0.0,1.0
2022-04-20,443.4,444.52,435.87,436.95,295297,429.363361521588,430.447905871846,422.071737452446,423.117548075909,304950.774877462,0.0,1.0
2022-04-21,438.41,445.76,436.98,444.55,254657,424.531329103923,431.648651402488,423.146598371005,430.476956166942,262982.182270628,0.0,1.0
2022-04-22,427.23,439.07,427.06,437.71,303065,413.705252464746,425.170435596039,413.540634125867,423.853488885012,312972.72436983,0.0,1.0
2022-04-25,429.04,429.26,417.3,425.49,248014,415.457953602215,415.670989099587,404.089604787909,412.020335349167,256122.010993877,0.0,1.0
2022-04-26,416.87,430.06,416.41,427.42,253515,403.673217224864,416.445663635486,403.227779366722,413.889237667021,261802.848295308,0.0,1.0
2022-04-27,416.52,426.54,416.36,418.02,232007,403.334297115408,413.037095677533,403.179362208229,404.786811870217,239591.7141962,0.0,1.0
2022-04-28,419.37,422.6134,412.98,419.59,226581,406.094075149546,409.234799386711,399.906362294059,406.307110646918,233988.328775809,0.0,1.0
2022-04-29,403.49,417.27,402.84,416.24,270874,390.716785611966,404.060554492813,390.087362551549,403.063161027844,279729.34433522,0.0,1.0
2022-05-02,394.81,404.6,387.48,404.37,331558,382.31156689747,391.791646530525,375.213611462303,391.568927601454,342397.210323239,0.0,1.0
2022-05-03,399.21,401.205,394.47,396.91,274613,386.57227684491,388.504121468807,381.982330219714,384.345087554203,283590.578778059,0.0,1.0
2022-05-04,399.35,401.6,384.8,399.45,296290,386.707844888693,388.886617020906,372.618451767044,386.80467920568,305976.237782446,0.0,1.0
2022-05-05,382.65,400.48,379.385,398.24,267459,370.536513951817,387.802072670649,367.374873502183,385.632983970134,276202.70201848,0.0,1.0
2022-05-06,378.17,379.82,373.9,379.56,179701,366.198336550787,367.796102781077,362.063511215431,367.54433355691,185575.739666352,0.0,1.0
2022-05-09,363.84,374.91,362.92,374.07,266739,352.32197892651,363.041537817002,351.431103210227,362.228129554309,275459.163960485,0.0,1.0
2022-05-10,367.12,371.085,361.27,368.86,273323,355.498144523693,359.337625192239,349.833336979937,357.183061639272,282258.406424151,0.0,1.0
2022-05-11,365.79,374.15,365.195,365.22,258132,354.210248107762,362.305597007899,353.634083921688,353.658292500935,266570.786092202,0.0,1.0
2022-05-12,366.42,369.57,360.37,364.4,246549,354.820304304782,357.870585289881,348.961828127052,352.864251101639,254609.117584206,0.0,1.0
2022-05-13,371.81,377.04,369.66,369.71,260420,360.039673990396,365.104108768831,357.95773617517,358.006153333664,268933.584809831,0.0,1.0
2022-05-16,372.45,373.17,364.19,370.88,360201,360.659413619115,361.356620701423,352.660899035966,359.139114842415,371976.600038729,0.0,1.0
2022-05-17,374.16,377.18,371.33,376.26,208216,362.315280439597,365.239676812613,359.574869268857,364.34880109633,215022.944838199,0.0,1.0
2022-05-18,356.1,370.41,354.78,370.41,196774,344.827002791695,358.683993552575,343.548789807463,358.683993552575,203206.88586656,0.0,1.0
2022-05-19,360.42,362.7,353.4,353.4,368397,349.010245285546,351.218067712855,342.212476233039,342.212476233039,380440.541598906,0.0,1.0
2022-05-20,364.57,365.32,357.49,363.1,647408,353.028869440518,353.755126817922,346.172999797818,351.605404980805,668572.898681217,0.0,1.0
2022-05-23,372.23,373.74,363.14,367.06,276945,360.446378121743,361.908576308251,351.644138707599,355.440043933501,285998.815932565,0.0,1.0
2022-05-24,370.8,372.46,364.3,369.51,190770,359.061647388825,360.669097050814,352.767416784652,357.812484699689,197006.604616279,0.0,1.0
2022-05-25,370.64,373.95,368.01,368.44,208686,358.906712481645,362.111928373924,356.35996994488,356.776357507925,215508.30995939,0.0,1.0
2022-05-26,378.85,379.82,373.22,373.85,155943,366.856809906301,367.796102781077,361.405037859917,362.015094056937,161041.049136009,0.0,1.0
2022-05-27,388.01,388.01,380.55,380.55,211456,376.588658763522,376.588658763522,369.348248994764,369.348248994764,217869.127629574,0.89,1.0
2022-05-31,381.78,388.0,380.695,388.0,464324,370.542043098728,376.578953120401,369.488980820028,376.578953120401,478406.216033002,0.0,1.0
2022-06-01,374.59,384.93,370.95,370.95,278701,363.563685694255,373.599320682051,360.030831597971,360.030831597971,287153.562630003,0.0,1.0
2022-06-02,384.51,385.26,374.26,374.26,179909,373.191683670941,373.919606905066,363.24339947124,363.24339947124,185365.35677734,0.0,1.0
2022-06-03,379.32,382.125,376.9,379.51,187925,368.1544548908,370.876887786425,365.805689255358,368.338862110111,193624.469439447,0.0,1.0
2022-06-06,377.82,383.67,377.31,382.52,131894,366.698608422551,372.376409648722,366.203620623346,371.260260689731,135894.137407191,0.0,1.0
2022-06-07,381.59,382.85,375.06,375.17,150901,370.357635879417,371.580546912746,364.019850920973,364.126612995311,155477.589798494,0.0,1.0
2022-06-08,376.46,381.34,374.67,378.98,153866,365.378640958005,370.114994801375,363.641330839228,367.824463024663,158532.513581322,0.0,1.0
2022-06-09,369.6,379.34,369.07,375.86,228932,358.720569776546,368.173866177043,358.206170691099,364.796302370706,235875.147200807,0.0,1.0
2022-06-10,362.94,366.98,361.785,366.98,200291,352.256611457521,356.177691278672,351.135609676969,356.177691278672,206365.510754271,0.0,1.0
2022-06-13,352.76,357.87,351.115,354.34,274167,342.376266759671,347.335850394839,340.779688466158,343.909758372894,282482.05354692,0.0,1.0
2022-06-14,350.72,353.61,349.04,353.05,278240,340.396315562853,343.201246425012,338.765767518414,342.6577304102,286678.581225658,0.0,1.0
2022-06-15,355.87,360.96,350.22,353.89,229636,345.394721770508,350.334894119432,339.91103340677,343.473004432419,236600.498412648,0.0,1.0
2022-06-16,348.71,352.71,346.31,348.29,407053,338.445481295399,342.327738544063,336.116126946201,338.037844284289,419398.276752616,0.0,1.0
2022-06-17,349.33,353.905,345.92,348.5,487990,339.047231168942,343.487562897101,335.737606864456,338.241662789844,502789.968560627,0.0,1.0
2022-06-21,358.77,359.56,352.84,352.84,343469,348.209358275789,348.9761040824,342.453911904645,342.453911904645,353885.874119449,0.0,1.0
2022-06-22,359.94,363.775,353.12,356.77,414150,349.344918521023,353.06703265818,342.725669912051,346.268229651457,426710.517591311,0.0,1.0
2022-06-23,388.76,390.48,360.06,365.58,555905,377.316581997647,378.985952614572,349.461386238483,354.818901241639,572764.723606416,0.0,1.0
2022-06-24,392.52,393.05,381.15,390.62,581596,380.965903811391,381.480302896839,369.930587582064,379.121831618275,599234.891196513,0.0,1.0
2022-06-27,391.15,394.03,387.565,392.35,335007,379.636230703723,382.431455922761,376.156757644608,380.800907878323,345167.234979385,0.0,1.0
2022-06-28,376.0,393.365,375.23,391.15,396392,364.932181374409,381.786030655171,364.184846854041,379.636230703723,408413.945403971,0.0,1.0
2022-06-29,383.1,383.79,371.59,376.38,316104,371.823187990787,372.492877366182,360.651992757757,365.300995813032,325690.936744377,0.0,1.0
2022-06-30,384.57,385.72,378.585,381.09,295894,373.249917529671,374.366066488662,367.441090121358,369.872353723334,304867.999256702,0.0,1.0
2022-07-01,394.2,394.91,383.37,384.54,312778,382.59645185583,383.285552517467,372.085240355072,373.220800600306,322264.064399794,0.0,1.0
2022-07-05,395.81,396.31,385.17,391.5,314611,384.159060398417,384.6443425545,373.832256116971,379.975928212981,324152.656404491,0.0,1.0
2022-07-06,401.85,403.63,395.25,396.39,273049,390.021268843899,391.748873319555,383.615544383604,384.721987699473,281330.146366751,0.0,1.0
2022-07-07,401.85,404.85,398.54,400.58,229238,390.021268843899,392.932961780397,386.80870097063,388.788652167449,236190.427699135,0.0,1.0
2022-07-08,401.63,404.47,397.58,399.34,176588,389.807744695223,392.564147341774,385.876959230951,387.585152420363,181943.636074887,0.0,1.0
2022-07-11,403.89,405.87,400.0,400.0,198829,392.001220040718,393.922937378807,388.225724866392,388.225724866392,204859.170595588,0.0,1.0
2022-07-12,393.3,407.99,391.15,403.6,191005,381.72294397488,395.980533720598,379.636230703723,391.71975639019,196797.880991255,0.0,1.0
2022-07-13,392.87,399.175,386.88,387.85,184650,381.305601320649,387.425009308855,375.491921090775,376.433368473576,190250.143844586,0.0,1.0
2022-07-14,396.46,397.19,385.8,388.27,184419,384.789927201325,385.498439149206,374.443711633635,376.841005484685,190012.137978201,0.0,1.0
2022-07-15,399.98,404.1002,397.54,401.34,172563,388.206313580149,392.205232659135,385.838136658464,389.526281044695,177796.564160592,0.0,1.0
2022-07-18,390.85,400.62,389.185,400.36,243420,379.345061410074,388.827474739935,377.729071830317,388.575128018772,250802.545435414,0.0,1.0
2022-07-19,399.67,399.95,393.82,393.82,155243,387.905438643378,388.177196650784,382.227637417206,382.227637417206,159951.275823802,0.0,1.0
2022-07-20,401.04,403.715,397.07,400.0,146807,389.235111751045,391.831371286089,385.381971431746,388.225724866392,151259.425222812,0.0,1.0
2022-07-21,411.05,411.51,400.4,400.4,229937,398.950460515826,399.396920099423,388.613950591259,388.613950591259,236910.627268848,0.0,1.0
2022-07-22,408.03,413.37,404.68,413.37,206427,396.019356293085,401.202169720051,392.767965847329,401.202169720051,212687.605975665,0.0,1.0
2022-07-25,406.23,410.4,402.94,407.77,151414,394.272340531186,398.319593712918,391.07918394416,395.767009571922,156006.148280987,0.0,1.0
2022-07-26,405.24,407.29,403.24,406.92,141475,393.311481862142,395.301138702082,391.37035323781,394.942029906581,145765.714055851,0.0,1.0
2022-07-27,408.81,411.0,404.68,405.58,215249,396.776396456575,398.901932300218,392.767965847329,393.641473728278,221777.163349057,0.0,1.0
2022-07-28,421.15,422.92,408.76,410.02,181389,408.753160068703,410.471058901237,396.727868240966,397.950779274295,186890.242847688,0.0,1.0
2022-07-29,429.68,430.77,418.57,419.56,229076,417.032073651479,418.089988751739,406.249104143315,407.209962812359,236023.514494137,0.0,1.0
2022-08-01,422.8,428.8175,421.5,424.92,185343,410.354591183777,416.194961932235,409.092857577961,412.412187525569,190964.161443743,0.0,1.0
2022-08-02,420.92,426.19,416.74,421.64,181877,408.529930276905,413.644804202019,404.472971452051,409.228736581664,187393.043119533,0.0,1.0
2022-08-03,422.47,424.57,418.73,422.76,290278,410.034304960762,412.07249001631,406.404394433261,410.31576861129,299081.674816782,0.0,1.0
2022-08-04,424.78,425.88,420.21,421.21,198804,412.276308521865,413.343929265248,407.840829615267,408.811393927433,204833.41238494,0.0,1.0
2022-08-05,423.31,425.2,417.545,421.12,140690,410.849578982981,412.683945532975,405.254275723344,408.724043139338,144956.90624151,0.0,1.0
2022-08-08,423.55,428.97,423.15,425.91,168175,411.082514417901,416.342972989841,410.694288693035,413.373046194613,173275.483027692,0.0,1.0
2022-08-09,423.75,426.76,421.02,423.02,159485,411.276627280334,414.198025859954,408.626986708121,410.568115332453,164321.92900652,0.0,1.0
2022-08-10,434.9,434.97,428.26,430.95,189951,422.098419360985,422.166358862837,415.653872328203,418.264690327929,195711.914830344,0.0,1.0
2022-08-11,433.15,437.87,431.4,435.0,128187,420.399931814695,424.980995368118,418.701444268404,422.195475792202,132074.709932337,0.0,1.0
2022-08-12,441.07,441.25,431.54,434.66,124197,428.086801167049,428.261502743239,418.837323272107,421.865483926065,127963.699512949,0.0,1.0
2022-08-15,446.59,447.5097,438.915,440.47,141257,433.444316170205,434.336944168104,425.995235074331,427.50446257975,145541.102459002,0.0,1.0
2022-08-16,447.69,450.0,443.83,445.56,153018,434.511936913588,436.753940474691,430.765558668627,432.444634928674,157658.795076149,0.0,1.0
2022-08-17,452.85,454.57,446.515,446.67,165682,439.520048764364,441.18941938129,433.371523846793,433.521961315179,170706.874261894,0.0,1.0
2022-08-18,454.23,456.12,450.52,454.4,139439,440.859427515153,442.693794065147,437.258633917018,441.024423448222,143667.965380695,0.0,1.0
2022-08-19,446.37,452.95,445.48,452.66,684587,433.230792021529,439.617105195581,432.366989783701,439.335641545053,705349.44610958,0.0,1.0
2022-08-22,443.71,446.755,441.395,441.99,202272,430.649090951167,433.604459281713,428.402234568503,428.979720334242,208406.591366002,0.0,1.0
2022-08-23,439.0,442.91,437.59,440.31,120612,426.077733040866,429.872639501435,424.709237360711,427.349172289803,124269.972106056,0.0,1.0
2022-08-24,441.93,445.54,439.98,439.98,155445,428.921486475512,432.425223642431,427.028886066788,427.028886066788,160159.402165837,0.0,1.0
2022-08-25,452.38,452.64,443.901,446.99,131297,439.063883537646,439.316230258809,430.834468734791,433.832541895072,135279.031336922,0.0,1.0
2022-08-26,445.12,456.99,445.1,456.69,213850,432.017586631321,443.538185016732,431.998175345078,443.247015723082,220335.733881207,0.0,1.0
2022-08-29,441.35,445.6,437.1,442.61,193754,428.358559174456,432.483457501161,424.23366084775,429.581470207785,199630.253834086,0.0,1.0
2022-08-30,437.63,441.51,434.32,440.38,147762,425.611862171026,429.385310118433,422.392760958161,428.286342030657,151934.402697675,0.89,1.0
2022-08-31,433.34,442.005,433.18,441.27,275099,421.439673590001,429.866716493166,421.284067489077,429.151900967047,282867.058159254,0.0,1.0
2022-09-01,440.06,440.4,431.5306,431.88,164045,427.975129828809,428.305792793272,419.679963096177,420.01976791907,168677.190959381,0.0,1.0
2022-09-02,430.44,443.08,427.995,443.08,130837,418.619313010754,430.912194983749,416.24145728101,430.912194983749,134531.486077312,0.0,1.0
2022-09-06,436.39,439.1,428.2,432.7,195466,424.405914888865,427.041493223265,416.440827597818,420.817249186306,200985.43575279,0.0,1.0
2022-09-07,444.77,445.13,436.47,437.89,161707,432.555784424759,432.905898151838,424.483717939327,425.864722085027,166273.172108072,0.0,1.0
2022-09-08,448.84,449.2,440.85,443.51,137181,436.514014617013,436.864128344092,428.743434952121,431.330386379982,141054.623627656,0.0,1.0
2022-09-09,453.38,454.82,449.56,450.0,192147,440.929337730731,442.329792639047,437.214242071171,437.642158848712,197572.716091757,0.0,1.0
2022-09-12,457.08,458.345,452.65,455.0,241607,444.527728814598,445.757989550028,440.219384895265,442.504849502586,248429.333878651,0.0,1.0
2022-09-13,446.87,453.68,446.21,449.58,262743,434.598114499386,441.221099169963,433.956239333075,437.233692833786,270162.1578484,0.0,1.0
2022-09-14,448.86,453.7,445.38,446.55,317567,436.533465379628,441.240549932579,433.149032684531,434.286902297538,326534.240613233,0.0,1.0
2022-09-15,446.67,451.66,443.86,451.66,293165,434.403606873231,439.256572145798,431.670774725754,439.256572145798,301443.193560346,0.0,1.0
2022-09-16,446.02,447.02,438.44,443.11,444013,433.771457088227,434.743995219002,426.399618056953,430.941371127672,456550.736623779,0.0,1.0
2022-09-19,446.46,446.67,439.9,442.66,261201,434.199373865768,434.403606873231,427.819523727885,430.503728968824,268576.61590284,0.0,1.0
2022-09-20,441.64,445.37,437.66,443.51,229346,429.511740075433,433.139307303224,425.641038314949,431.330386379982,235822.11611308,0.0,1.0
2022-09-21,430.45,446.785,430.22,442.79,334961,418.629038392062,434.51544875827,418.405354621984,430.630158925824,344419.400536105,0.0,1.0
2022-09-22,394.75,417.7195,386.81,413.01,1202242,383.909427123398,406.248141718232,376.187474365045,401.667973391347,1236190.09060555,0.0,1.0
2022-09-23,392.67,398.76,385.39,393.38,463802,381.886547811386,387.809305027805,374.806470219344,382.577049884236,476898.52492513,0.0,1.0
2022-09-26,388.42,394.9,385.2,391.94,403096,377.753260755592,384.055307843014,374.621687974497,381.17659497592,414478.350251229,0.0,1.0
2022-09-27,391.13,396.43,386.14,392.01,266415,380.388839089992,385.543291183099,375.535873817425,381.244672645074,273937.845282963,0.0,1.0
2022-09-28,393.06,398.47,390.22,393.39,311078,382.265837682388,387.52726896988,379.503829390987,382.586775265544,319862.008651665,0.0,1.0
2022-09-29,396.86,398.27,385.08,391.16,339749,385.961482579333,387.332761343725,374.504983398804,380.418015233916,349342.600818427,0.0,1.0
2022-09-30,400.11,406.61,396.875,399.92,300689,389.122231504351,395.443729354388,385.976070651294,388.937449259504,309179.651146852,0.0,1.0
2022-10-03,408.12,411.58,401.21,401.21,283672,396.912261931858,400.277243864339,390.192023448203,390.192023448203,291682.136693161,0.0,1.0
2022-10-04,422.31,422.68,412.5,412.71,263604,410.712578007554,411.072417115941,401.171978944652,401.376211952115,271047.47017987,0.0,1.0
2022-10-05,423.8,427.785,418.56,419.12,262548,412.161659822409,416.037224273547,407.065560017148,407.610181370382,269961.651571237,0.0,1.0
2022-10-06,419.25,426.59,417.89,423.61,242414,407.736611327383,414.875041207271,406.413959469529,411.976877577562,249259.121394907,0.0,1.0
2022-10-07,413.69,414.89,409.64,413.57,277728,402.329299320274,403.496345077204,398.390519890636,402.212594744581,285570.294070329,0.0,1.0
2022-10-10,412.78,416.7,405.59,416.7,244424,401.444289621269,405.256639093907,394.451740460998,405.256639093907,251325.878405656,0.0,1.0
2022-10-11,414.71,417.66,408.815,411.63,268337,403.321288213665,406.190275699451,397.588175932747,400.325870770878,275914.117409659,0.0,1.0
2022-10-12,401.66,415.04,401.46,415.04,372807,390.629665607052,403.642225796821,390.435157980897,403.642225796821,383334.07010268,0.0,1.0
2022-10-13,409.06,410.74,389.65,394.65,297437,397.826447774787,399.460311834488,378.949482656445,383.81217331032,305835.823386177,0.0,1.0
2022-10-14,394.58,412.9175,393.84,412.6,277059,383.744095641166,401.578013614251,383.024417424392,401.26923275773,284882.403304064,0.0,1.0
2022-10-17,407.0,408.64,400.54,401.09,185462,395.82301922539,397.417981759861,389.540422900584,390.07531887251,190698.949615708,0.0,1.0
2022-10-18,409.29,417.14,405.71,415.3,226018,398.050131544865,405.684555871448,394.568445036691,403.895085710822,232400.142316178,0.0,1.0
2022-10-19,406.1,409.48,402.45,406.44,169624,394.947734907693,398.234913789712,391.397970730364,395.278397872156,174413.726960859,0.0,1.0
2022-10-20,399.53,406.78,398.74,406.68,174334,388.558159388502,395.60906083662,387.789854265189,395.511807023542,179256.724732316,0.0,1.0
2022-10-21,407.09,407.5,396.105,400.1,163031,395.91054765716,396.309288290778,385.227216290598,389.112506123043,167634.558318138,0.0,1.0
2022-10-24,410.17,413.26,403.99,410.34,184096,398.905965099947,401.911107924041,392.895679451758,399.071296582178,189294.377438253,0.0,1.0
2022-10-25,419.26,419.44,410.01,410.76,357519,407.746336708691,407.92139357223,398.750358999023,399.479762597104,367614.37797316,0.0,1.0
2022-10-26,417.65,423.61,415.86,419.97,216508,406.180550318143,411.976877577562,404.439707064056,408.436838781541,222621.605414574,0.0,1.0
2022-10-27,423.43,426.16,418.84,419.68,191420,411.801820714022,414.456849811038,407.337870693765,408.154802723616,196825.187561003,0.0,1.0
2022-10-28,430.4,431.37,419.78,422.88,215277,418.580411485523,419.523773472375,408.252056536694,411.266924742096,221355.845275155,0.0,1.0
2022-10-31,425.49,429.01,421.65,428.7,306039,413.805249263418,417.228583483746,410.070702841243,416.927096663206,314680.72080233,0.0,1.0
2022-11-01,426.25,430.1525,420.94,427.94,263563,414.544378242807,418.339708298156,409.380200768393,416.187967683817,271005.3124498,0.0,1.0
2022-11-02,415.26,429.695,414.34,424.47,232811,403.856184185591,417.894772103327,402.961449105278,412.813260370028,239384.958422656,0.0,1.0
2022-11-03,412.52,421.66,410.07,411.88,236034,401.191429707268,410.08042822255,398.808711286869,400.569005303572,242698.967301086,0.0,1.0
2022-11-04,408.45,416.74,403.22,416.07,244298,397.233199515014,405.295540619138,392.146825091061,404.643940071519,251196.320503489,0.0,1.0
2022-11-07,414.21,415.75,407.845,409.76,132304,402.835019148277,404.332727869671,396.644813945895,398.507224466329,136039.910223963,0.0,1.0
2022-11-08,422.76,426.36,413.99,414.29,200334,411.150220166403,414.651357437193,402.621060759507,402.912822198739,205990.895020614,0.0,1.0
2022-11-09,418.18,425.475,416.93,421.06,158593,406.695995527454,413.790661191457,405.480322863985,409.496905344086,163071.241097389,0.0,1.0
2022-11-10,436.28,436.88,421.67,431.97,254105,424.29893569448,424.882458572945,410.090153603858,420.10729635084,261280.243888772,0.0,1.0
2022-11-11,421.24,437.18,419.91,436.82,325294,409.671962207625,425.174220012177,408.378486493694,424.824106285098,334479.430375452,0.0,1.0
2022-11-14,424.59,429.78,420.685,421.91,263493,412.929964945721,417.977437844443,409.132203545045,410.323562755244,270933.335837485,0.0,1.0
2022-11-15,432.92,435.49,425.73,430.0,222138,421.031207575076,423.530630571168,414.038658414804,418.191396233213,228410.581519309,0.0,1.0
2022-11-16,441.48,444.44,431.76,432.19,223854,429.356133974509,432.234846841603,419.903063343377,420.32125473961,230175.036758337,0.0,1.0
2022-11-17,436.7,438.99,431.48,438.17,168280,424.707401709405,426.93451402888,419.63075266676,426.137032761644,173031.776004418,0.0,1.0
2022-11-18,437.77,443.22,432.895,442.14,170739,425.748017509334,431.048350322058,421.006894121807,429.998009140821,175560.2115713,0.0,1.0
2022-11-21,446.61,449.07,434.33,435.81,220126,434.345254585385,436.737698387091,422.402486339469,423.841842773016,226341.768033922,0.0,1.0
2022-11-22,451.86,453.58,445.34,446.88,196391,439.451079771953,441.123845356886,433.1101311593,434.607839880694,201936.555272662,0.0,1.0
2022-11-23,453.74,456.35,449.44,451.65,169212,441.27945145781,443.817775979132,437.097537495478,439.24684676449,173990.093185521,0.0,1.0
2022-11-25,455.58,455.675,452.47,452.47,75220,443.068921618436,443.161312740859,440.044328031726,440.044328031726,77344.0111186848,0.0,1.0
2022-11-28,452.35,457.18,450.39,453.18,185547,439.927623456033,444.624982627675,438.021448719714,440.734830104576,190786.349787804,0.0,1.0
2022-11-29,449.12,455.77,445.9,450.93,287909,437.651884230019,444.132078899884,434.514105758295,439.415666538659,295453.292306723,0.89,1.0
2022-11-30,461.29,461.29,445.01,449.83,629151,449.511127708554,449.511127708554,433.646831584434,438.343754638381,645637.108628306,0.0,1.0
2022-12-01,472.16,473.86,463.035,463.67,246783,460.103566214032,461.760157332644,451.211569768541,451.83035527461,253249.63733447,0.0,1.0
2022-12-02,471.15,474.13,465.015,467.38,181952,459.119356196503,462.023262980894,453.141011189042,455.44562177464,186719.82272799,0.0,1.0
2022-12-05,459.09,467.53,458.05,467.53,219427,447.367303907997,455.591791579224,446.353859929552,455.591791579224,225176.807848964,0.0,1.0
2022-12-06,454.15,460.89,451.25,459.8,243460,442.553445010383,449.121341562998,439.727495455104,448.059174316358,249839.562309601,0.0,1.0
2022-12-07,450.29,457.45,449.42,455.25,230878,438.79200870577,445.769180711218,437.944223839186,443.625356910661,236927.866864848,0.0,1.0
2022-12-08,451.3,454.69,448.37,450.41,214673,439.776218723298,443.079656306883,436.921035207102,438.908944549437,220298.235273511,0.0,1.0
2022-12-09,449.74,453.01,446.98,450.08,163858,438.256052755631,441.442554495549,435.566528351296,438.587370979353,168151.692273583,0.0,1.0
2022-12-12,449.89,456.11,447.285,449.89,211617,438.402222560214,444.463397123606,435.863740287282,438.402222560214,217162.156646968,0.0,1.0
2022-12-13,456.96,462.345,449.878,460.81,237603,445.291692682912,450.539188667457,438.390528975847,449.043384333887,243829.087009973,0.0,1.0
2022-12-14,449.3,462.19,446.675,457.55,243238,437.827287995519,450.388146536054,435.26931641531,445.866627247607,249611.745079531,0.0,1.0
2022-12-15,431.06,444.88,430.28,444.88,403891,420.053039758176,433.520151087128,419.292956774342,433.520151087128,414474.454369453,0.0,1.0
2022-12-16,428.38,433.13,425.63,427.61,518788,417.441472582953,422.070183061427,414.761692832257,416.691134252758,532382.18537531,0.0,1.0
2022-12-19,419.9,430.85,417.31,426.27,438711,409.17800629717,419.848402031759,406.654141004697,415.385350665146,450206.868563243,0.0,1.0
2022-12-20,397.28,420.02,396.49,418.0,659936,387.135599765991,409.294942140837,386.365772128519,407.32652210578,677228.790735023,0.0,1.0
2022-12-21,404.5,406.61,393.0,400.02,327535,394.171239693273,396.22736161108,382.964888008545,389.805634863048,336117.641670398,0.0,1.0
2022-12-22,398.5,401.9,390.37,401.9,237009,388.324447509937,391.637629747161,380.402044101515,391.637629747161,243219.521988976,0.0,1.0
2022-12-23,398.04,399.04,393.65,397.46,161716,387.876193442547,388.850658806437,383.598290495073,387.311003531492,165953.563864534,0.0,1.0
2022-12-27,395.55,397.76,392.83,397.47,180579,385.449774686463,387.603343140658,382.799228896683,387.32074818513,185310.844994271,0.0,1.0
2022-12-28,394.52,399.11,392.63,396.55,166636,384.446075361657,388.918871381909,382.604335823906,386.424240050352,171002.486260669,0.0,1.0
2022-12-29,406.5,406.67,395.09,397.39,213639,396.120170421052,396.285829532913,385.001520619074,387.242790956019,219237.140607331,0.0,1.0
2022-12-30,401.21,403.59,398.12,403.33,163527,390.965248646077,393.284476212134,387.954150671659,393.031115217522,167812.018835957,0.0,1.0
2023-01-03,405.96,407.1,400.76,402.32,249879,395.593959124552,396.704849639386,390.526739232327,392.046905199994,256426.764110575,0.0,1.0
2023-01-04,407.79,412.85,403.95,409.54,334662,397.377230740469,402.30802548175,393.635283743134,399.082545127276,343431.395718622,0.0,1.0
2023-01-05,393.55,404.63,393.29,404.63,304773,383.500843958684,394.297920190579,383.247482964073,394.297920190579,312759.192162096,0.0,1.0
2023-01-06,404.46,404.59,393.53,397.3,221037,394.132261078717,394.258941576023,383.481354651406,387.155089073269,226828.995868838,0.0,1.0
2023-01-09,404.62,412.87,402.82,407.42,174740,394.28817553694,402.327514789028,392.534137881939,397.01667855583,179318.841361947,0.0,1.0
2023-01-10,409.28,409.61,400.245,403.24,206404,398.829184132665,399.150757702748,390.024889569924,392.943413334772,211812.556555289,0.0,1.0
2023-01-11,412.82,414.33,407.46,409.33,185860,402.278791520833,403.750234220306,397.055657170386,398.877907400859,190730.226940205,0.0,1.0
2023-01-12,413.88,417.54,408.45,417.54,274587,403.311724806556,406.878268038391,398.020377880636,406.878268038391,281782.206095072,0.0,1.0
2023-01-13,421.36,421.89,410.63,410.63,226401,410.600725728449,411.11719237131,400.144712373915,400.144712373915,232333.552725112,0.0,1.0
2023-01-17,428.7,431.26,420.41,422.51,359309,417.753301499397,420.247932830954,409.674983632754,411.721360896922,368724.239275036,0.0,1.0
2023-01-18,429.42,437.19,429.22,429.52,407352,418.454916561398,426.026512438818,418.26002348862,418.552363097786,418026.145510311,0.0,1.0
2023-01-19,421.45,427.33,420.19,426.45,192915,410.688427611199,416.418283950869,409.460601252698,415.560754430646,197970.094319217,0.0,1.0
2023-01-20,423.76,426.82,416.97,421.56,198218,412.939442601783,415.921306615285,406.322822780974,410.795618801227,203412.05274741,0.0,1.0
2023-01-23,424.17,428.8,422.92,424.53,113791,413.338973400978,417.850748035786,412.120891696116,413.689780931978,116772.749670466,0.0,1.0
2023-01-24,419.64,423.28,417.87,423.15,160007,408.924645302559,412.471699227116,407.199841608475,412.345018729811,164199.781674494,0.0,1.0
2023-01-25,413.84,417.16,410.035,415.63,206636,403.272746192,406.507971200113,399.564905482401,405.017039193362,212050.63582275,0.0,1.0
2023-01-26,420.49,420.79,414.495,416.27,180601,409.752940861865,410.045280471032,403.911021005348,405.640697026252,185333.421476531,0.0,1.0
2023-01-27,425.44,427.37,418.18,418.18,169236,414.576544413118,416.457262565424,407.50192587128,407.50192587128,173670.615982205,0.0,1.0
2023-01-30,420.62,426.385,419.88,423.38,151986,409.879621359171,415.497414181993,409.158516989892,412.569145763505,155968.601483558,0.0,1.0
2023-01-31,422.94,430.26,416.09,422.35,330178,412.140381003394,419.273467467065,405.465293260751,411.565446438699,338829.898152712,0.0,1.0
2023-02-01,426.55,430.43,417.91,420.34,283494,415.658200967035,419.439126578926,407.23882022303,409.606771057282,290922.602798808,0.0,1.0
2023-02-02,433.3,436.54,427.78,427.78,174110,422.235842173289,425.39310995229,416.856793364619,416.856793364619,178672.333006344,0.0,1.0
2023-02-03,427.56,432.32,422.27,426.3,213899,416.642410984563,421.280866116677,411.487489209588,415.414584626063,219503.953579484,0.0,1.0
2023-02-06,426.88,431.32,422.38,423.75,142258,415.979774537118,420.306400752788,411.594680399616,412.929697948145,145985.69151006,0.0,1.0
2023-02-07,434.02,436.65,423.95,423.95,174414,422.937457235289,425.500301142318,413.124591020922,413.124591020922,178984.298943016,0.0,1.0
2023-02-08,431.79,433.87,430.53,432.23,146913,420.764399473816,422.791287430706,419.536573115315,421.193164233927,150762.669915347,0.0,1.0
2023-02-09,427.26,436.37,427.07,434.05,109027,416.350071375396,425.227450840429,416.164922956257,422.966691196206,111883.915057623,0.0,1.0
2023-02-10,428.31,428.53,422.94,424.7,150294,417.37326000748,417.587642387536,412.140381003394,413.855440043839,154232.264757082,0.0,1.0
2023-02-13,434.42,436.1,429.16,429.16,194357,423.327243380845,424.964345192179,418.201555566786,418.201555566786,199449.88011093,0.0,1.0
2023-02-14,429.82,437.27,429.45,432.25,132679,418.844702706953,426.10446966793,418.484150522314,421.212653541205,136155.685893681,0.0,1.0
2023-02-15,435.27,437.24,427.12,427.95,146677,424.155538940151,426.075235707013,416.213646224452,417.02245247648,150520.485832931,0.0,1.0
2023-02-16,427.17,435.0,427.13,428.19,120831,416.262369492646,423.892433291901,416.223390878091,417.256324163814,123997.223993393,0.0,1.0
2023-02-17,431.23,431.91,425.61,425.74,184667,420.218698870037,420.881335317482,414.742203524979,414.868884022284,189505.965879516,0.0,1.0
2023-02-21,421.91,427.23,420.58,427.23,172729,411.136681678588,416.32083741448,409.840642744615,416.32083741448,177255.145642713,0.0,1.0
2023-02-22,422.36,426.53,419.97,422.99,178166,411.575191092338,415.638711659757,409.246218872643,412.189104271589,182834.615371939,0.0,1.0
2023-02-23,426.48,427.285,421.19,424.75,102389,415.589988391563,416.374433009494,410.435066616588,413.904163312034,105071.974637795,0.0,1.0
2023-02-24,421.39,422.55,417.7,422.51,116736,410.629959689365,411.760339511477,407.034182496613,411.721360896922,119794.919681975,0.0,1.0
2023-02-27,419.92,425.19,417.705,424.6,129398,410.06476977831,415.21108654515,407.901754287123,414.634933434631,132507.867450734,0.89,1.0
2023-02-28,414.55,421.15,414.52,419.42,210615,404.82079994189,411.265902534138,404.791504021016,409.576504430412,215676.784054903,0.0,1.0
2023-03-01,412.77,414.435,408.98,411.84,251793,403.082575303374,404.708498911873,399.38152396631,402.174401756285,257844.429349933,0.0,1.0
2023-03-02,414.64,416.07,409.84,409.84,127319,404.908687704511,406.305126599498,400.221340364694,400.221340364694,130378.902115643,0.0,1.0
2023-03-03,421.2,421.53,415.945,416.53,152043,411.314729068927,411.63698419854,406.183060262524,406.754330719564,155697.102666285,0.0,1.0
2023-03-06,418.32,425.475,416.92,421.36,227710,408.502320665037,415.489397793452,407.135177690924,411.470973980255,233182.634176778,0.0,1.0
2023-03-07,409.65,419.21,408.88,419.21,183737,400.035799532493,409.371432984295,399.283870896731,409.371432984295,188152.815667905,0.0,1.0
2023-03-08,408.04,411.46,406.49,408.73,131413,398.463585112263,401.803320091882,396.94996253378,399.137391292362,134571.294651411,0.0,1.0
2023-03-09,406.03,411.51,404.24,409.06,256011,396.500758413715,401.852146626672,394.752768468241,399.459646421974,262163.802021127,0.0,1.0
2023-03-10,395.63,405.22,393.67,405.22,285963,386.344839177445,395.709768550121,384.430839013686,395.709768550121,292835.648926678,0.0,1.0
2023-03-13,397.47,404.18,392.21,393.19,223964,388.141655657708,394.694176626494,383.005104197825,383.962104279705,229346.605246883,0.0,1.0
2023-03-14,409.55,411.45,404.3,404.32,321183,399.938146462914,401.793554784924,394.811360309989,394.830890923905,328902.103521145,0.0,1.0
2023-03-15,404.69,407.35,399.06,402.83,351816,395.192207281349,397.789778932164,389.694339464022,393.37586018717,360271.317138189,0.0,1.0
2023-03-16,405.2,414.06,401.18,403.65,495555,395.690237936205,404.34229990095,391.764584539108,394.176615357722,507464.846864313,0.0,1.0
2023-03-17,405.81,411.54,402.75,404.93,524780,396.28592166064,401.881442547546,393.297737731506,395.42657464834,537392.22152426,0.0,1.0
2023-03-20,411.55,412.55,405.605,407.41,326400,401.891207854504,402.867738550299,396.085732868002,397.848370773912,334244.485509201,0.0,1.0
2023-03-21,419.2,420.18,412.8,415.28,239280,409.361667677337,410.318667759216,403.111871224248,405.53366734982,245030.70003873,0.0,1.0
2023-03-22,415.65,426.88,415.63,419.99,350402,405.894983707264,416.861423421044,405.875453093348,410.133126927015,358823.33398099,0.0,1.0
2023-03-23,392.59,403.0,377.89,390.0,964988,383.376185862227,393.541870405455,369.021184634038,380.846971360118,988179.894554391,0.0,1.0
2023-03-24,398.86,399.95,381.92,390.34,502946,389.499033324863,390.56345178328,372.956603338093,381.178991796688,515033.477355731,0.0,1.0
2023-03-27,394.41,406.5,393.96,399.5,244445,385.153471728575,396.959727840738,384.714032915467,390.124012970172,250319.832292575,0.0,1.0
2023-03-28,401.47,401.63,395.905,398.65,326962,392.047778440889,392.204023352216,386.613385118788,389.293961878746,334819.99225202,0.0,1.0
2023-03-29,407.63,407.88,396.25,401.43,271065,398.063207526987,398.307340200936,386.950288208838,392.008717213057,277579.600075219,0.0,1.0
2023-03-30,410.68,413.31,405.11,408.0,270533,401.041626149162,403.609901879104,395.602350173583,398.424523884431,277034.814332907,0.0,1.0
2023-03-31,415.09,415.21,410.7,413.23,236687,405.348126517619,405.465310201114,401.061156763078,403.53177942344,242375.381561631,0.0,1.0
2023-04-03,416.06,419.9,412.74,412.74,290462,406.29536129254,410.045239164394,403.0532793825,403.0532793825,297442.774969282,0.0,1.0
2023-04-04,409.77,420.6403,409.1,417.17,288353,400.152983215989,410.768164838491,399.498707649806,407.379310364873,295283.088633684,0.0,1.0
2023-04-05,402.04,412.81,399.89,409.91,326664,392.604400937492,403.121636531206,390.504859941532,400.2896975134,334514.830313657,0.0,1.0
2023-04-06,404.78,405.66,399.74,400.6,205113,395.280095043971,396.13944205627,390.358380337163,391.198196735547,210042.552562036,0.0,1.0
2023-04-10,403.7,403.84,398.19,402.34,146274,394.225441892512,394.362156189923,388.84475775868,392.89736014623,149789.454268912,0.0,1.0
2023-04-11,406.05,408.53,404.08,404.28,190407,396.520289027631,398.942085153203,394.596523556914,394.791829696073,194983.118113818,0.0,1.0
2023-04-12,411.72,413.5,408.135,409.27,212259,402.057218072789,403.795442711305,398.556355528363,399.664717868091,217360.294882652,0.0,1.0
2023-04-13,417.26,419.35,410.42,411.75,222554,407.467198127494,409.508147281706,400.787728168255,402.086513993663,227902.718223084,0.0,1.0
2023-04-14,413.97,420.82,413.2,416.48,185637,404.254412138328,410.943647404525,403.502483502566,406.705504184774,190098.479033308,0.0,1.0
2023-04-17,416.44,418.09,412.5,413.65,213736,406.666442956942,408.277718605004,402.818912015509,403.941922315674,218872.792140915,0.0,1.0
2023-04-18,416.96,420.0,414.57,417.4,211273,407.174238918756,410.142892233973,404.840330555805,407.603912424906,216350.597999342,0.0,1.0
2023-04-19,416.53,418.5,415.57,415.73,140265,406.754330719564,408.67809619028,405.816861251601,405.973106162928,143636.037867488,0.0,1.0
2023-04-20,416.7,418.73,413.79,416.17,96574,406.920340937849,408.902698250313,404.078636613085,406.402779669078,98894.9967633749,0.0,1.0
2023-04-21,421.48,422.73,415.32,417.77,172323,411.58815766375,412.808821033494,405.572728577652,407.96522878235,176464.499008585,0.0,1.0
2023-04-24,422.2,424.36,419.19,422.86,169609,412.291259764723,414.40056606764,409.351902370379,412.935770023947,173685.272496109,0.0,1.0
2023-04-25,412.07,425.0,411.74,421.35,176973,402.399003816317,415.025545712949,402.076748686705,411.461208673297,181226.254087071,0.0,1.0
2023-04-26,401.4,412.57,399.62,409.34,222349,391.979421292183,402.887269164215,390.241196653668,399.733075016797,227692.791386291,0.0,1.0
2023-04-27,410.16,410.18,402.48,404.25,158692,400.533830187349,400.553360801265,393.034074443642,394.762533775199,162505.900411845,0.0,1.0
2023-04-28,411.69,414.25,407.89,408.46,221270,402.027922151915,404.527840733151,398.317105507894,398.873728004497,226587.859401412,0.0,1.0
2023-05-01,411.13,416.0,410.67,410.97,134080,401.48106496227,406.236769450793,401.031860842204,401.324820050943,137302.391596427,0.0,1.0
2023-05-02,398.08,408.21,393.71,408.21,335878,388.737339382143,398.629595330548,384.469900241518,398.629595330548,343950.27360251,0.0,1.0
2023-05-03,393.65,401.29,391.02,399.63,300756,384.41130839977,391.872002915646,381.843032669829,390.250961960626,307984.174276364,0.0,1.0
2023-05-04,395.01,398.2,393.06,395.74,222341,385.739390146052,388.854523065638,383.835155289251,386.452257553982,227684.599119489,0.0,1.0
2023-05-05,405.85,407.19,398.3,398.3,240781,396.324982888472,397.633534020837,388.952176135218,388.952176135218,246567.774097398,0.0,1.0
2023-05-08,402.67,409.235,401.45,407.86,180713,393.219615275843,399.630539293738,392.028247826973,398.28780958702,185056.138816863,0.0,1.0
2023-05-09,402.01,404.31,396.86,399.6,206950,392.575105016618,394.821125616947,387.545971933273,390.221666039752,211923.701826376,0.0,1.0
2023-05-10,404.39,407.895,403.86,405.09,234399,394.899248072611,398.321988161373,394.381686803839,395.582819559667,240032.393256345,0.0,1.0
2023-05-11,400.27,406.185,397.49,402.7,188702,390.875941605934,396.652120671563,388.161186271624,393.248911196717,193237.141251707,0.0,1.0
2023-05-12,398.36,404.69,397.64,402.72,262716,389.010767976966,395.192207281349,388.307665875993,393.268441810633,269029.945634299,0.0,1.0
2023-05-15,396.03,400.34,393.92,398.3,221760,386.735451455763,390.94429875464,384.674971687635,388.952176135218,227089.635743016,0.0,1.0
2023-05-16,388.54,395.45,386.46,393.86,322019,379.421236544257,386.169063652202,377.390052697003,384.616379845887,329758.195401922,0.0,1.0
2023-05-17,394.26,395.67,386.42,389.63,308342,385.006992124205,386.383900405277,377.350991469171,380.485655002674,315752.491271073,0.0,1.0
2023-05-18,393.55,395.13,390.11,394.77,269192,384.313655330191,385.856573829547,380.954389736655,385.505022779061,275661.585610272,0.0,1.0
2023-05-19,396.19,400.635,395.48,395.48,249496,386.89169636709,391.2323753099,386.198359573076,386.198359573076,255492.224744496,0.0,1.0
2023-05-22,398.25,399.81,393.08,396.46,280462,388.903349600428,390.426737485869,383.854685903167,387.155359654955,287202.441467162,0.0,1.0
2023-05-23,389.04,402.41,388.55,395.64,212919,379.909501892155,392.965717294936,379.431001851215,386.354604484403,218036.156893791,0.0,1.0
2023-05-24,384.58,388.6517,384.31,387.13,205773,375.554174988908,379.530315022977,375.290511701043,378.044328263186,210718.414573177,0.0,1.0
2023-05-25,385.07,387.63,382.02,384.72,205092,376.032675029848,378.532593611083,373.054256407672,375.69088928632,210021.047861682,0.0,1.0
2023-05-26,388.44,388.54,384.2,385.97,234637,379.323583474678,379.421236544257,375.183093324506,376.911552656063,240276.113193696,0.0,1.0
2023-05-30,389.86,392.4,384.18,388.13,321217,381.667257144586,384.153880119878,376.106619939997,379.973612362202,328112.137669068,0.98,1.0
2023-05-31,384.89,389.86,383.35,389.29,501235,376.80169959057,381.667257144586,375.294062038622,381.10923545328,511994.344398196,0.0,1.0
2023-06-01,390.29,391.39,380.96,386.58,246043,382.088220876624,383.165104842301,372.954286876831,378.45618495602,251324.47749811,0.0,1.0
2023-06-02,398.81,399.27,393.46,393.93,184892,390.429176683508,390.879509978246,385.191604668621,385.651727817593,188860.83039786,0.0,1.0
2023-06-05,398.19,400.64,395.3,397.5,149959,389.822205721035,392.220720008226,386.992937847573,389.146705778928,153177.970196832,0.0,1.0
2023-06-06,397.6,402.55,396.2,396.2,174667,389.244604321262,394.090582166811,387.874024728582,387.874024728582,178416.343936477,0.0,1.0
2023-06-07,397.54,400.91,395.535,398.6,211227,389.185865195862,392.485046072529,387.222999422059,390.223589744606,215761.128780308,0.0,1.0
2023-06-08,403.45,407.0,395.12,397.07,280362,394.97166904782,398.447067300689,386.816720471371,388.725742046891,286380.157778621,0.0,1.0
2023-06-09,397.58,405.57,395.63,404.2,350343,389.225024612796,397.047118145308,387.316003037276,395.705908115328,357863.346732565,0.0,1.0
2023-06-12,400.28,400.71,397.02,397.4,243529,391.868285255822,392.28924898786,388.676792775723,389.048807236594,248756.512807263,0.0,1.0
2023-06-13,406.45,407.46,399.23,400.81,328321,397.90862531785,398.897400595427,390.840350561312,392.387147530194,335368.629778767,0.0,1.0
2023-06-14,410.99,412.41,403.31,406.04,252856,402.353219139828,403.743378440976,394.834611088552,397.507241294279,258283.723098248,0.0,1.0
2023-06-15,422.32,424.99,412.0,412.75,348219,413.445123986307,416.059015066633,403.341994417405,404.076233484912,355693.753652469,0.0,1.0
2023-06-16,420.91,429.98,418.405,424.47,513032,412.064754539393,420.944152329116,409.612396053918,415.549942646495,524044.574890611,0.0,1.0
2023-06-20,421.55,426.635,418.21,418.21,501112,412.691305210332,417.669446088033,409.421493896366,409.421493896366,511868.704120959,0.0,1.0
2023-06-21,423.34,425.995,419.38,421.4,487173,414.443689118117,417.042895417093,410.566906841678,412.544457396831,497630.494166413,0.0,1.0
2023-06-22,404.15,417.92,391.97,417.92,939264,395.65695884416,409.137588123597,383.73291638784,409.137588123597,959425.92974718,0.0,1.0
2023-06-23,394.05,405.24,393.74,401.59,671135,385.769206068394,396.724052955605,385.465720587158,393.150756160402,685541.36149248,0.0,1.0
2023-06-26,395.66,395.92,391.28,393.03,420324,387.345372599977,387.599908810046,383.057416445733,384.770640936584,429346.535686509,0.0,1.0
2023-06-27,400.34,401.46,392.95,396.32,477821,391.927024381223,393.023488055367,384.692322102717,387.991502979383,488077.747233713,0.0,1.0
2023-06-28,395.48,400.75,391.25,400.75,328023,387.169155223775,392.328408404794,383.028046883033,392.328408404794,335064.233009525,0.0,1.0
2023-06-29,395.55,398.04,393.73,395.41,211358,387.237684203409,389.675357907533,385.455930732924,387.100626244141,215894.940782894,0.0,1.0
2023-06-30,400.65,402.3,396.68,397.37,275659,392.230509862459,393.845835810976,388.343937731787,389.019437673893,281576.204739219,0.0,1.0
2023-07-03,393.54,398.745,390.83,397.96,200182,385.269923502489,390.36554263099,382.616873005229,389.597039073666,204479.040470677,0.0,1.0
2023-07-05,395.45,395.585,388.055,391.97,444046,387.139785661075,387.271948693226,379.900188455451,383.73291638784,453577.744276918,0.0,1.0
2023-07-06,391.2,393.6846,388.955,392.46,409559,382.979097611866,385.411484794704,380.78127533646,384.212619245278,418350.457764084,0.0,1.0
2023-07-07,387.57,391.415,385.275,389.5,350297,379.42538052513,383.189579477885,377.178608978557,381.314822392182,357816.35931181,0.0,1.0
2023-07-10,395.43,397.89,385.57,386.74,348404,387.120205952608,389.528510094032,377.467409678444,378.612822623755,355882.724801159,0.0,1.0
2023-07-11,400.7,401.88,393.025,395.43,346808,392.279459133626,393.434661933171,384.765746009467,387.120205952608,354252.465594082,0.0,1.0
2023-07-12,399.52,409.0,398.75,405.92,421783,391.124256334081,400.405038147375,390.370437558107,397.389763043478,430836.85409699,0.0,1.0
2023-07-13,413.84,414.17,400.14,400.14,414338,405.143327596356,405.46639278606,391.731227296554,391.731227296554,423232.0421943,0.0,1.0
2023-07-14,410.73,419.22,410.21,414.0,318042,402.098682929759,410.410269173943,401.58961050962,405.299965264091,324868.984171279,0.0,1.0
2023-07-17,420.1,420.68,410.375,410.38,339788,411.271776346485,411.839587892024,401.751143104472,401.756038031589,347081.776600545,0.0,1.0
2023-07-18,424.36,426.6,421.25,421.95,317053,415.442254249927,417.635181598216,412.397609583329,413.08289937967,323858.754625039,0.0,1.0
2023-07-19,425.18,430.655,423.42,424.6,325956,416.245022297068,421.604967489872,414.522007951984,415.677210751529,332952.86347254,0.0,1.0
2023-07-20,429.6,429.79,422.57,425.74,362565,420.572137868245,420.758145098681,413.689870342143,416.793254134141,370347.700134133,0.0,1.0
2023-07-21,431.94,433.14,427.59,430.25,283435,422.862963758868,424.03774626688,418.604377167325,421.208478393418,289519.121778214,0.0,1.0
2023-07-24,436.74,436.8,430.35,431.91,340927,427.562093790916,427.620832916316,421.306376935753,422.833594196168,348245.225997075,0.0,1.0
2023-07-25,439.24,442.35,436.0,436.0,290865,430.009557349274,433.054202015871,426.837644577642,426.837644577642,297108.611695874,0.0,1.0
2023-07-26,440.42,441.0,435.1,438.27,265044,431.164760148819,431.732571694358,425.956557696633,429.059941488631,270733.346667083,0.0,1.0
2023-07-27,435.44,442.0,434.86,441.58,342986,426.28941274057,432.711557117701,425.721601195031,432.300383239897,350348.423808712,0.0,1.0
2023-07-28,436.51,439.35,433.16,439.35,286243,427.336927143547,430.117245745842,424.057325975347,430.117245745842,292387.397375628,0.0,1.0
2023-07-31,435.04,438.67,433.39,436.6,366264,425.897818571232,429.451535657968,424.282492622716,427.425035831648,374126.101642266,0.0,1.0
2023-08-01,433.59,435.315,430.7,433.22,286765,424.478289707385,426.167039562652,421.649021833923,424.116065100748,292920.602454634,0.0,1.0
2023-08-02,434.1,437.47,429.93,430.04,353631,424.97757227329,428.276753149956,420.895203057949,421.002891454516,361221.925850905,0.0,1.0
2023-08-03,431.04,437.2,430.66,433.34,373681,421.98187687786,428.012427085654,421.609862416989,424.233543351549,381702.312506234,0.0,1.0
2023-08-04,422.09,432.335,421.575,431.8,245056,413.219957338938,423.249663001089,412.715779845916,422.7259057996,250316.290883207,0.0,1.0
2023-08-07,424.79,426.69,420.09,422.91,272815,415.863217981965,417.723290286317,411.261986492251,414.022725386079,278671.156377734,0.0,1.0
2023-08-08,420.34,422.14,415.35,422.08,245536,411.506732848087,413.268906610105,406.621595585605,413.210167484704,250806.594404133,0.0,1.0
2023-08-09,421.98,423.82,418.58,420.36,246142,413.11226894237,414.913602121322,409.783718503003,411.526312556554,251425.602599301,0.0,1.0
2023-08-10,422.39,426.96,421.29,424.55,197261,413.513652965941,417.987616350619,412.436769000263,415.628261480362,201495.339252711,0.0,1.0
2023-08-11,423.98,426.52,419.87,421.18,157094,415.070239789056,417.556862764348,411.046609699116,412.329080603695,160466.127742257,0.0,1.0
2023-08-14,425.42,426.66,423.34,424.43,103233,416.479978798671,417.693920723616,414.443689118117,415.510783229561,105448.965366064,0.0,1.0
2023-08-15,423.67,424.8,420.965,423.17,137916,414.76675430782,415.873007836198,412.118598737677,414.277261596148,140876.459149943,0.0,1.0
2023-08-16,425.1,428.895,422.27,422.9,151688,416.166703463201,419.881953144788,413.39617471514,414.012935531846,154944.084337833,0.0,1.0
2023-08-17,430.39,431.84,425.425,425.77,279691,421.345536352686,422.765065216534,416.484873725787,416.822623696841,285694.754314994,0.0,1.0
2023-08-18,429.4,432.34,426.405,427.89,265300,420.376340783577,423.254557928206,417.444279440664,418.898072794328,270994.841878243,0.0,1.0
2023-08-21,430.0,430.39,425.0745,428.52,189348,420.963732037583,421.345536352686,416.141739334906,419.514833611035,193412.481417119,0.0,1.0
2023-08-22,430.02,432.92,427.81,430.94,179515,420.983311746049,423.822369473745,418.819753960461,421.883978335525,183368.409497825,0.0,1.0
2023-08-23,437.55,438.5,430.05,431.44,203804,428.355071983824,429.285108136,421.01268130875,422.373471047197,208178.789122328,0.0,1.0
2023-08-24,440.47,445.37,437.5,438.84,292437,431.213709419986,436.010737994368,428.306122712657,429.617963179937,298714.355726905,0.0,1.0
2023-08-25,429.57,442.9599,429.295,439.12,306560,420.542768305545,433.651285225568,420.273547314126,429.892079098473,313140.515364472,0.0,1.0
2023-08-28,429.05,433.37,427.28,430.59,212628,420.033695885407,424.262912914249,418.300891686089,421.541333437355,217192.20218201,0.0,1.0
2023-08-29,430.81,431.47,426.34,427.79,219319,421.756710230491,422.402840609897,417.380645388146,418.800174251994,224026.828970578,0.0,1.0
2023-08-30,434.95,435.58,429.47,429.47,157873,426.769115598008,427.387266058582,421.39218778222,421.39218778222,160899.321999393,0.98,1.0
2023-08-31,436.41,440.21,435.56,435.56,265644,428.201654760608,431.930181348199,427.367642234437,427.367642234437,270736.2214768,0.0,1.0
2023-09-01,435.48,439.22,433.65,438.78,196319,427.289146937856,430.958802053011,425.493567028569,430.527077921816,200082.306636339,0.0,1.0
2023-09-05,432.52,436.34,432.31,434.59,183042,424.384820964365,428.1329713761,424.17877081084,426.415886763394,186550.795243093,0.0,1.0
2023-09-06,430.51,437.22,429.95,431.71,223781,422.412626637771,428.99641963849,421.863159561705,423.590056086483,228070.73518807,0.0,1.0
2023-09-07,430.92,432.05,427.95,429.49,209512,422.814915032748,423.923661096952,419.900777147184,421.411811606365,213528.207804607,0.0,1.0
2023-09-08,429.0,433.63,426.52,431.0,217294,420.931027914807,425.473943204424,418.497673720801,422.893410329328,221459.383647211,0.0,1.0
2023-09-11,426.44,430.88,424.98,430.43,213112,418.41917842422,422.775667384457,416.98663926162,422.33413134119,217197.217446521,0.0,1.0
2023-09-12,423.52,427.57,422.11,425.53,191385,415.554100099019,419.527924488425,414.170620496782,417.526294425613,195053.725088228,0.0,1.0
2023-09-13,429.14,429.2,420.64,424.34,228965,421.068394683824,421.127266156259,412.728269422108,416.358676888973,233354.109072425,0.0,1.0
2023-09-14,431.66,432.4,426.79,430.6,220819,423.54099652612,424.267078019493,418.762595346761,422.500933846424,225051.955588251,0.0,1.0
2023-09-15,427.67,434.81,426.685,429.62,443807,419.626043609151,426.631748828991,418.659570269999,421.539366463309,452314.489485754,0.0,1.0
2023-09-18,429.18,431.99,426.625,427.47,268232,421.107642332114,423.864789624516,418.600698797563,419.429805367698,273373.831741597,0.0,1.0
2023-09-19,426.31,430.62,424.02,428.66,321695,418.291623567276,422.520557670569,416.044695702649,420.597422904339,327861.682432048,0.0,1.0
2023-09-20,423.77,429.8099,423.42,428.2,424316,415.799397900834,421.725694673568,415.455980978293,420.146074948999,432449.859782828,0.0,1.0
2023-09-21,426.76,448.93,420.0,421.89,848761,418.733159610543,440.486168675511,412.100307049462,413.954758431184,865031.192411158,0.0,1.0
2023-09-22,435.82,438.48,420.56,421.26,428868,427.622751948325,430.232720559638,412.649774125528,413.33660797061,437089.118641158,0.0,1.0
2023-09-25,436.97,438.225,430.25,434.85,298480,428.751121836674,429.982516801786,422.157516923883,426.670996477282,304201.666088431,0.0,1.0
2023-09-26,432.09,437.46,431.96,434.31,251230,423.962908745242,429.231905528232,423.835353888299,426.141153225361,256045.914538316,0.0,1.0
2023-09-27,435.19,435.21,428.805,434.12,257498,427.00460148775,427.024225311896,420.739695629391,425.954726895982,262434.067992625,0.0,1.0
2023-09-28,441.86,445.0,435.435,436.41,327236,433.549146840179,436.630087230977,427.244993333529,428.201654760608,333508.89977256,0.0,1.0
2023-09-29,437.26,446.655,436.685,444.02,275379,429.03566728678,438.253958678993,428.471482342605,435.668519847862,280657.83505014,0.0,1.0
2023-10-02,436.07,440.93,432.35,435.85,235271,427.86804975014,432.636639017426,424.21801845913,427.652187684542,239780.990961844,0.0,1.0
2023-10-03,435.73,438.62,432.97,434.86,363858,427.534444739671,430.370087328654,424.826357007632,426.680808389354,370832.91952427,0.0,1.0
2023-10-04,447.3,447.69,437.24,437.24,332070,438.886827007677,439.269491578508,429.016043462635,429.016043462635,338435.564386173,0.0,1.0
2023-10-05,449.19,452.595,446.7,447.45,325059,440.741278389399,444.082234450122,438.29811228332,439.034005688766,331290.168108547,0.0,1.0
2023-10-06,452.31,455.31,446.02,447.43,183965,443.802594956052,446.746168577834,437.630902262383,439.01438186462,187491.488548506,0.0,1.0
2023-10-09,451.42,455.54,450.56,451.35,252540,442.92933478159,446.971842555504,442.085510343346,442.860651397082,257381.026380234,0.0,1.0
2023-10-10,453.34,456.59,451.16,451.16,203431,444.813221899531,448.002093323128,442.674225067703,442.674225067703,207330.639017808,0.0,1.0
2023-10-11,456.87,458.46,452.95,452.95,215742,448.276826861161,449.836920880705,444.430557328699,444.430557328699,219877.632823808,0.0,1.0
2023-10-12,447.32,458.88,447.03,458.88,263271,438.906450831822,450.249021187755,438.621905381716,450.249021187755,268317.732621171,0.0,1.0
2023-10-13,446.63,450.94,443.66,449.75,188889,438.229428898812,442.458363002105,435.315291013248,441.290745465465,192509.878403168,0.0,1.0
2023-10-16,447.91,451.645,446.39,449.11,180303,439.485353644106,443.150102803224,437.993943009069,440.662783092818,183759.290407204,0.0,1.0
2023-10-17,450.07,453.4,446.66,446.66,211021,441.604726651788,444.872093371966,438.25886463503,438.25886463503,215066.134346177,0.0,1.0
2023-10-18,443.8,450.35,442.67,448.8,190839,435.452657782264,441.879460189822,434.34391171806,440.358613818568,194497.258625871,0.0,1.0
2023-10-19,436.87,446.14,436.84,443.03,216525,428.653002715948,437.748645207254,428.62356697973,434.697140552674,220675.642420924,0.0,1.0
2023-10-20,430.12,438.0,429.29,437.69,177995,422.029962066939,429.761748780153,421.215573364913,429.457579505902,181407.047559,0.0,1.0
2023-10-23,431.68,436.26,427.16,428.11,166711,423.560620350266,428.054476079519,419.125636093448,420.057767740345,169906.74067029,0.0,1.0
2023-10-24,429.91,435.36,425.995,433.04,139919,421.823911913414,427.171403992985,417.982548336989,424.89504039214,142601.155579694,0.0,1.0
2023-10-25,424.18,431.475,423.51,428.53,185234,416.201686295811,423.359476152777,415.544288186946,420.469868047395,188784.814447281,0.0,1.0
2023-10-26,429.06,433.07,424.75,424.75,159058,420.989899387243,424.924476128358,416.76096528395,416.76096528395,162107.037673189,0.0,1.0
2023-10-27,420.42,428.6,419.19,428.6,184809,412.512407356511,420.538551431903,411.30554217158,420.538551431903,188351.667475666,0.0,1.0
2023-10-30,427.25,429.4,420.19,422.88,207381,419.213943302101,421.323504397711,412.286733378841,414.926137726372,211356.357930464,0.0,1.0
2023-10-31,431.89,433.97,425.325,428.06,347697,423.76667050379,425.807548214893,417.325150228124,420.008708179982,354362.123740114,0.0,1.0
2023-11-01,436.57,437.215,432.3,433.78,127567,428.35864535377,428.991513682453,424.168958898767,425.621121885513,130012.375830551,0.0,1.0
2023-11-02,442.26,443.94,437.5,438.92,187387,433.941623323083,435.590024551281,429.271153176522,430.664444690833,190979.086047014,0.0,1.0
2023-11-03,443.79,450.545,443.01,445.19,214887,435.442845870192,442.070792475237,434.677516728529,436.816513560357,219006.243033853,0.0,1.0
2023-11-06,446.57,446.64,439.54,442.71,206943,438.170557426376,438.239240810885,431.272783239334,434.38315936635,210909.961757364,0.0,1.0
2023-11-07,448.87,451.34,443.8,447.2,266223,440.427297203076,442.850839485009,435.452657782264,438.788707886951,271326.32052754,0.0,1.0
2023-11-08,445.73,449.485,445.18,448.78,209979,437.346356812277,441.030729795541,436.806701648284,440.338989994422,214004.159888711,0.0,1.0
2023-11-09,448.55,450.785,443.575,447.92,170134,440.113316016752,442.30627836498,435.231889760631,439.495165556178,173395.357338144,0.0,1.0
2023-11-10,453.02,454.46,445.905,450.55,170213,444.499240713207,445.912156051663,437.518065273548,442.075698431274,173475.871716397,0.0,1.0
2023-11-13,453.46,454.14,448.75,449.84,171419,444.930964844402,445.598174865339,440.309554258205,441.379052674119,174704.989946438,0.0,1.0
2023-11-14,459.43,463.305,456.39,457.5,173903,450.788676351748,454.590792279883,447.805855081676,448.894977321735,177236.606599358,0.0,1.0
2023-11-15,458.54,463.695,456.85,456.85,161754,449.915416177286,454.973456850715,448.257203037016,448.257203037016,164854.718227245,0.0,1.0
2023-11-16,464.28,466.03,459.72,459.72,169527,455.547453706962,457.264538319668,451.073221801854,451.073221801854,172776.721545743,0.0,1.0
2023-11-17,457.34,465.73,456.01,465.73,190680,448.737986728573,456.97018095749,447.433002422917,456.97018095749,194335.21070002,0.0,1.0
2023-11-20,456.0,457.8,452.675,457.8,179536,447.423190510844,449.189334683913,444.160729746702,449.189334683913,182977.587519608,0.0,1.0
2023-11-21,457.41,461.26,455.89,457.37,228167,448.806670113082,452.584256261035,447.315259478045,448.767422464791,232540.811935134,0.0,1.0
2023-11-22,457.76,462.25,455.285,458.61,171251,449.150087035623,453.555635556223,446.721638797653,449.984099561794,174533.769496481,0.0,1.0
2023-11-24,460.11,462.07,454.94,458.63,95522,451.455886372685,453.379021138916,446.383127831148,450.003723385939,97353.0941707956,0.0,1.0
2023-11-27,460.28,461.904,458.21,459.42,178407,451.622688877919,453.216143398511,449.59162307889,450.778864439675,181826.94532913,0.0,1.0
2023-11-28,456.54,463.805,456.54,459.92,140844,447.953033762765,455.081387883513,447.953033762765,451.269460043306,143543.887223797,0.0,1.0
2023-11-29,454.39,460.42,452.43,457.26,247942,446.80504005027,452.734383547053,444.877757586971,449.627132228672,252151.062054547,0.98,1.0
2023-11-30,453.46,455.24,450.175,454.67,734824,445.890564187582,447.640851322619,442.660399446797,447.080366116455,747298.3682602,0.0,1.0
2023-12-01,455.17,455.26,450.53,452.79,239822,447.572019806072,447.660517470204,443.009473566425,445.231748243495,243893.216978348,0.0,1.0
2023-12-04,454.3,455.94,448.91,451.09,250998,446.716542386139,448.329166488083,441.416515612066,443.560125698797,255258.940694062,0.0,1.0
2023-12-05,446.5,453.56,442.59,453.56,253445,439.046744828111,445.988894925505,435.202012975305,445.988894925505,257747.480952863,0.0,1.0
2023-12-06,443.54,450.69,441.47,448.37,229375,436.136154985578,443.166802747103,434.100708710563,440.885529627279,233268.868762701,0.0,1.0
2023-12-07,442.14,445.61,441.49,444.01,210661,434.75952465465,438.171601260593,434.120374858147,436.598309453818,214237.179999649,0.0,1.0
2023-12-08,443.89,444.635,439.03,439.96,228773,436.48031256831,437.212876565839,431.701438705231,432.615914567919,232656.649213949,0.0,1.0
2023-12-11,449.14,450.635,444.99,444.99,230821,441.64267630929,443.112720841245,437.561950685467,437.561950685467,234739.416050901,0.0,1.0
2023-12-12,453.2,453.43,446.945,449.61,299571,445.634904268981,445.861064966205,439.48431661187,442.10483077753,304656.515680049,0.0,1.0
2023-12-13,458.98,461.85,454.59,455.48,300732,451.318420920955,454.140513099358,447.001701526117,447.876845093635,305837.224809787,0.0,1.0
2023-12-14,454.0,461.66,452.6,458.94,321546,446.421550172368,453.953684697303,445.04491984144,451.279088625786,327004.563161512,0.0,1.0
2023-12-15,456.96,460.84,450.5,450.5,651099,449.332140014902,453.147372646331,442.979974345048,442.979974345048,662152.053111831,0.0,1.0
2023-12-18,458.48,460.18,455.19,459.46,358885,450.826767231338,452.498389776036,447.591685953657,451.790408462988,364977.429824097,0.0,1.0
2023-12-19,448.65,468.715,441.15,445.0,560970,441.160855693465,460.890918257801,433.786050349208,437.57178375926,570493.023694006,0.0,1.0
2023-12-20,452.32,461.725,444.3,445.44,435363,444.769593775255,454.017599676953,436.883468593796,438.004439006123,442753.719939558,0.0,1.0
2023-12-21,470.18,471.36,453.835,454.86,485272,462.331463568379,463.491766275876,446.259304454795,447.26719451851,493509.974854338,0.0,1.0
2023-12-22,469.13,475.0,465.62,472.68,250677,461.298990820183,467.071005136288,457.847581919071,464.789732016465,254932.491399794,0.0,1.0
2023-12-26,472.31,472.83,466.45,466.45,181293,464.425908286148,464.93722812335,458.663727043835,458.663727043835,184370.628990066,0.0,1.0
2023-12-27,474.21,474.73,470.77,472.64,162936,466.294192306693,466.805512143895,462.911614922127,464.750399721296,165702.000657088,0.0,1.0
2023-12-28,476.79,478.6,473.3605,475.34,226748,468.831125345118,470.610911701532,465.458872688034,467.405329645228,230597.272824872,0.0,1.0
2023-12-29,477.05,478.345,473.3,473.3,148783,469.086785263719,470.360168319827,465.39938259159,465.39938259159,151308.739405432,0.0,1.0
2024-01-02,462.74,471.74,450.5,464.12,301531,455.015656666876,463.865423079985,442.979974345048,456.372620850219,306649.788629477,0.0,1.0
2024-01-03,454.72,463.39,454.14,462.43,244028,447.129531485417,455.654806463378,446.559213205461,454.710831379313,248170.61801166,0.0,1.0
2024-01-04,458.16,460.635,451.96,453.53,163120,450.512108869983,452.945794633588,444.41560311873,445.959395704128,165889.124240095,0.0,1.0
2024-01-05,456.58,460.0,454.99,458.25,177001,448.958483210793,452.321394447774,447.39502447781,450.600606534114,180005.768021218,0.0,1.0
2024-01-08,458.76,460.075,454.26,459.26,183562,451.102093297524,452.395142501217,446.677210090969,451.593746987141,186678.147521827,0.0,1.0
2024-01-09,454.51,460.085,454.28,456.49,152249,446.923036935778,452.404975575009,446.696876238554,448.869985546662,154833.578202736,0.0,1.0
2024-01-10,462.77,463.25,454.835,455.59,233748,455.045155888253,455.517143430286,447.242611834029,447.985008905351,237716.104787113,0.0,1.0
2024-01-11,464.96,465.45,459.22,463.97,214236,457.198599048776,457.680419664601,451.554414691971,456.225124743334,217872.869180365,0.0,1.0
2024-01-12,466.56,469.22,463.07,467.65,147314,458.771890855551,461.387488484314,455.340148102023,459.843695898916,149814.801669356,0.0,1.0
2024-01-16,462.23,465.84,460.135,465.0,176915,454.514169903467,458.063909542502,452.454140943971,457.237931343946,179918.308085682,0.0,1.0
2024-01-17,458.42,465.47,458.29,461.12,136900,450.767768788584,457.700085812186,450.639938829283,453.422698712517,139224.013661532,0.0,1.0
2024-01-18,461.18,462.46,458.08,460.49,147994,453.481697155271,454.74033060069,450.433444279644,452.803215063599,150506.345345688,0.0,1.0
2024-01-19,463.45,465.06,459.44,463.53,204596,455.713804906132,457.2969297867,451.770742315403,455.792469496471,208069.220592365,0.0,1.0
2024-01-22,467.77,468.81,463.78,464.12,166510,459.961692784425,460.984332458828,456.03829634128,456.372620850219,169336.672861809,0.0,1.0
2024-01-23,470.91,471.655,468.03,468.71,163355,463.04927795522,463.78184195275,460.217352703025,460.886001720905,166128.113598828,0.0,1.0
2024-01-24,470.85,473.685,469.85,472.56,155039,462.990279512466,465.777955932595,462.006972133232,464.671735130957,157670.941227686,0.0,1.0
2024-01-25,471.08,473.91,465.27,469.0,180805,463.21644020969,465.999200092923,457.503424336339,461.171160860883,183874.344704699,0.0,1.0
2024-01-26,470.67,472.92,469.58,472.23,128962,462.813284184204,465.025725787481,461.741479140839,464.34724369581,131151.258216351,0.0,1.0
2024-01-29,472.7,472.8,465.67,468.43,167706,464.80939816405,464.907728901973,457.896747288033,460.610675654719,170552.976151357,0.0,1.0
2024-01-30,479.24,479.7,472.59,472.59,136040,471.240228424242,471.69254981869,464.701234352334,464.701234352334,138349.414306171,0.0,1.0
2024-01-31,475.92,482.51,474.59,480.0,254260,467.975647925184,474.455643554338,466.667849110802,471.98754203246,258576.316388467,0.0,1.0
2024-02-01,484.57,484.57,474.26,476.02,174601,476.481256755561,476.481256755561,466.343357675655,468.073978663107,177565.025634164,0.0,1.0
2024-02-02,486.77,487.79,479.44,480.19,210691,478.644532989876,479.647506516695,471.436889900089,472.174370434514,214267.689279487,0.0,1.0
2024-02-05,477.4,485.905,476.26,484.21,205035,469.430942846451,477.793972106838,468.309972434124,476.127266099036,208515.673053997,0.0,1.0
2024-02-06,477.41,480.2947,474.81,477.78,180902,469.440775920243,472.27732271712,466.884176734234,469.80459965056,183972.991376175,0.0,1.0
2024-02-07,483.06,483.91,477.48,480.0,164993,474.996462612917,475.832273885266,469.50960743679,471.98754203246,167793.920277992,0.0,1.0
2024-02-08,470.06,482.26,468.14,482.26,231295,462.213466682871,474.209816709529,460.325516514741,474.209816709529,235221.462672345,0.0,1.0
2024-02-09,477.59,477.65,469.97,469.97,196881,469.617771248505,469.676769691259,462.12496901874,462.12496901874,200223.250793981,0.0,1.0
2024-02-12,471.22,477.74,468.88,477.24,238147,463.354103242783,469.76526735539,461.053163975375,469.273613665773,242189.782187383,0.0,1.0
2024-02-13,463.33,466.76,458.655,465.91,286551,455.595808020624,458.968552331398,450.998846022704,458.132741059049,291415.488230282,0.0,1.0
2024-02-14,461.78,468.015,456.93,465.23,252499,454.071681582811,460.202603092337,449.302640793525,457.464092041169,256785.421661966,0.0,1.0
2024-02-15,464.02,466.72,460.13,464.43,238492,456.274290112296,458.929220036229,452.449224407075,456.677446137782,242540.638905523,0.0,1.0
2024-02-16,458.42,465.67,456.33,463.56,455503,450.767768788584,457.896747288033,448.712656365984,455.821968717848,463235.616470918,0.0,1.0
2024-02-20,456.86,458.43,451.81,457.37,184378,449.233809276978,450.777601862376,444.268107011845,449.735296040388,187507.999933425,0.0,1.0
2024-02-21,453.35,457.24,451.72,457.24,187468,445.782400375866,449.607466081087,444.179609347714,449.607466081087,190650.455756757,0.0,1.0
2024-02-22,458.87,460.79,454.65,457.18,191980,451.210257109239,453.098207277369,447.060699968871,449.548467638333,195239.051444418,0.0,1.0
2024-02-23,463.47,464.26,460.02,460.18,144264,455.733471053717,456.510283883312,452.341060595359,452.498389776036,146713.024885809,0.0,1.0
2024-02-26,459.07,465.0205,458.8,462.99,142947,451.406918585086,457.25808914522,451.141425592693,455.261483511685,145373.667500913,0.0,1.0
2024-02-27,461.54,461.84,456.85,459.0,183106,453.835687811795,454.130680025565,449.223976203186,451.33808706854,186214.406468287,0.0,1.0
2024-02-28,465.99,466.455,460.2,460.2,201822,459.175046881037,459.633246406348,453.469723759422,453.469723759422,204817.388093752,0.98,1.0
2024-02-29,462.58,467.995,460.05,466.82,327420,455.814917028756,461.150724404152,453.321917460935,459.992908399334,332279.479985612,0.0,1.0
2024-03-01,461.32,462.95,457.04,461.55,236071,454.573344121462,456.179505898359,450.355937737954,454.799980445809,239574.70258287,0.0,1.0
2024-03-04,464.98,468.245,461.48,461.48,189438,458.179817804555,461.397068234965,454.731004173182,454.731004173182,192249.588081102,0.0,1.0
2024-03-05,464.33,466.78,461.89,462.67,260872,457.539323844443,459.953493386404,455.135008055714,455.903600807849,264743.792385335,0.0,1.0
2024-03-06,464.95,465.21,459.0,464.32,167407,458.150256544858,458.406454128902,452.287273371523,457.52947009121,169891.609877073,0.0,1.0
2024-03-07,467.26,469.93,464.8813,467.69,155354,460.426473541564,463.05742565464,458.08256126015,460.850184930561,157659.722477811,0.0,1.0
2024-03-08,466.12,470.9052,464.54,468.08,152127,459.30314567306,464.018363669873,457.746252662325,461.234481306629,154384.828207718,0.0,1.0
2024-03-11,476.85,477.37,465.62,467.87,219647,469.876222891527,470.388618059616,458.810458011435,461.027552488746,222906.941971778,0.0,1.0
2024-03-12,480.2,484.49,474.98,477.15,224761,473.177230224413,477.404490361153,468.03357103705,470.171835488502,228096.842590697,0.0,1.0
2024-03-13,481.62,486.73,478.46,480.37,226802,474.576463183427,479.611731085232,471.462677161958,473.344744029365,230168.134566296,0.0,1.0
2024-03-14,478.88,483.505,474.52,481.0,225703,471.876534797723,476.433895667752,467.580298388355,473.965530483012,229052.823502512,0.0,1.0
2024-03-15,475.96,478.645,472.94,472.95,286011,468.999238853835,471.64497159676,466.023405377621,466.033259130854,290255.898693314,0.0,1.0
2024-03-18,477.66,482.305,475.98,477.76,222945,470.674376903359,475.251445279853,469.0189463603,470.772914435684,226253.890004863,0.0,1.0
2024-03-19,481.87,486.09,479.745,479.82,289434,474.822807014239,478.981090878352,472.728884452334,472.802787601578,293729.701942935,0.0,1.0
2024-03-20,487.9,488.64,481.16,483.0,418466,480.764620213434,481.493797952638,474.123190534732,475.936281129511,424676.76034347,0.0,1.0
2024-03-21,450.66,479.0,449.06,474.26,903580,444.069243175622,471.994779836513,442.492642658423,467.32410080431,916990.692460447,0.0,1.0
2024-03-22,447.46,450.64,440.95,448.01,456080,440.916042141224,444.049535669157,434.501248786869,441.457998569011,462849.017261737,0.0,1.0
2024-03-25,444.73,447.86,436.25,447.86,359684,438.225967508753,441.310192270524,429.869984767597,441.310192270524,365022.333636139,0.0,1.0
2024-03-26,443.86,446.69,443.14,445.58,282894,437.368690977526,440.157303142322,436.659220744786,439.063536533515,287092.637013773,0.0,1.0
2024-03-27,447.38,447.71,443.18,447.45,312566,440.837212115364,441.162385972036,436.698635757716,440.906188387991,317205.020894212,0.0,1.0
2024-03-28,454.39,455.22,447.64,449.12,360283,447.744693131343,448.56255464964,441.093409699409,442.551765177818,365630.22383378,0.0,1.0
2024-04-01,442.88,452.95,442.58,452.1,233381,436.403023160741,446.325752665864,436.107410563766,445.488183641102,236844.778323017,0.0,1.0
2024-04-02,439.6,441.22,437.44,441.09,306742,433.170992100483,434.767300124147,431.042581402264,434.639201332124,311294.582645368,0.0,1.0
2024-04-03,435.86,440.11,432.765,437.46,391207,429.485688391529,433.67353351534,426.435951766072,431.062288908729,397013.189563043,0.0,1.0
2024-04-04,433.29,440.625,432.76,438.38,262071,426.953273810778,434.181001806813,426.431024889456,431.968834206118,265960.587622349,0.0,1.0
2024-04-05,433.17,434.8464,431.26,434.19,216113,426.835028771988,428.486911963884,424.952961904582,427.840111601703,219320.491289874,0.0,1.0
2024-04-08,440.27,443.86,432.88,432.88,367547,433.83119356706,437.368690977526,426.549269928246,426.549269928246,373002.034177117,0.0,1.0
2024-04-09,439.68,443.305,437.3,442.9,224610,433.249822126343,436.821807673122,430.904628857009,436.422730667206,227943.601489122,0.0,1.0
2024-04-10,428.67,437.11,428.43,436.11,202839,422.400839817366,430.717407545591,422.164349739786,429.732032222342,205849.482135488,0.0,1.0
2024-04-11,427.27,429.7,424.57,425.89,316125,421.021314364816,423.415776400313,418.360800992043,419.661496418732,320816.842619423,0.0,1.0
2024-04-12,426.24,426.76,422.13,423.9,241152,420.006377781869,420.518772949959,415.956485203314,417.700599525465,244731.113424624,0.0,1.0
2024-04-15,424.09,430.98,422.025,430.22,295548,417.887820836883,424.677056814072,415.853020794373,423.928171568402,299934.444294141,0.0,1.0
2024-04-16,427.06,427.83,424.46,424.77,279197,420.814385546934,421.573124545836,418.252409706485,418.557876056692,283340.767129506,0.0,1.0
2024-04-17,429.25,432.815,428.36,430.33,247671,422.97235750485,426.485220532235,422.095373467158,424.03656285396,251346.866677407,0.0,1.0
2024-04-18,429.46,431.55,424.65,430.66,167016,423.179286322733,425.238720748324,418.439631017903,424.361736710632,169494.806759749,0.0,1.0
2024-04-19,434.02,435.82,429.38,431.52,296810,427.67259779675,429.4462733786,423.100456296873,425.209159488627,301215.174560288,0.0,1.0
2024-04-22,438.43,441.63,435.44,437.04,286392,432.018102972281,435.171304006679,429.071830755765,430.648431272964,290642.553393315,0.0,1.0
2024-04-23,419.94,437.88,418.115,437.88,362823,413.798513245397,431.476146544494,412.000203280467,431.476146544494,368207.921833791,0.0,1.0
2024-04-24,422.83,423.96,417.03,417.53,298349,416.646247929588,417.75972204486,410.931071054741,411.423758716366,302777.015986279,0.0,1.0
2024-04-25,418.71,422.56,418.29,422.0,180116,412.5865015978,416.380196592311,412.172643962036,415.828386411291,182789.233452717,0.0,1.0
2024-04-26,421.47,423.23,417.82,417.82,185143,415.306137489969,417.040398058888,411.709517560108,411.709517560108,187890.842840927,0.0,1.0
2024-04-29,422.94,425.93,421.21,421.21,212184,416.754639215146,419.700911431662,415.049939905924,415.049939905924,215333.178123716,0.0,1.0
2024-04-30,416.89,422.48,416.5,421.31,254030,410.793118509486,416.301366566451,410.408822133419,415.148477438249,257800.245253024,0.0,1.0
2024-05-01,419.57,424.96,415.26,415.26,238418,413.433924375795,418.74509736811,409.18695673259,409.18695673259,241956.536128549,0.0,1.0
2024-05-02,423.36,425.78,417.25,423.56,217303,417.168496850911,419.553105133174,411.147853625856,417.365571915561,220528.152951296,0.0,1.0
2024-05-03,428.25,431.28,425.79,426.3,197396,421.986982181601,424.972669411047,419.562958886407,420.065500301264,200325.698586647,0.0,1.0
2024-05-06,436.08,436.54,429.21,431.5,199949,429.702470962644,430.155743611339,422.93294249192,425.189451982162,202916.589529177,0.0,1.0
2024-05-07,435.46,438.405,434.78,434.83,211114,429.09153826223,431.993468589199,428.42148304242,428.470751808583,214247.297470168,0.0,1.0
2024-05-08,433.9,436.98,431.06,435.1,170354,427.55435275796,430.589308753569,424.755886839932,428.73680314586,172882.348462125,0.0,1.0
2024-05-09,435.98,436.49,431.64,433.61,226156,429.603933430319,430.106474845177,425.327404527417,427.268593914218,229512.546807239,0.0,1.0
2024-05-10,439.16,440.235,435.84,438.48,158873,432.737426958253,433.796705430746,429.465980885064,432.067371738443,161230.950533731,0.0,1.0
2024-05-13,440.03,444.08,438.52,440.27,146072,433.59470348948,437.58547354864,432.106786751373,433.83119356706,148239.961518717,0.0,1.0
2024-05-14,441.51,443.07,438.03,442.32,211317,435.053058967889,436.590244472158,431.623952842981,435.851212979721,214453.310341823,0.0,1.0
2024-05-15,445.37,447.96,442.71,442.91,192754,438.856607715632,441.408729802848,436.235509355789,436.432584420439,195614.803265368,0.0,1.0
2024-05-16,445.52,448.46,444.65,444.65,186896,439.00441401412,441.901417464473,438.147137482893,438.147137482893,189669.860397627,0.0,1.0
2024-05-17,448.88,449.585,444.01,447.66,453258,442.315275100238,443.009964703129,437.516497276013,441.113117205874,459985.133893221,0.0,1.0
2024-05-20,452.48,452.72,447.86,448.88,153040,445.862626263936,446.099116341516,441.310192270524,442.315275100238,155311.378709297,0.0,1.0
2024-05-21,449.93,452.47,448.365,452.38,184365,443.34991918965,445.852772510704,441.807806808765,445.764088731611,187101.295973207,0.0,1.0
2024-05-22,447.79,450.95,445.65,448.48,184815,441.241215997896,444.355002019365,439.132512806142,441.921124970938,187557.974752736,0.0,1.0
2024-05-23,436.36,447.59,436.275,446.97,261036,429.978376053154,441.044140933246,429.894619150678,440.433208232832,264910.226429431,0.0,1.0
2024-05-24,436.04,438.45,432.93,437.5,166302,429.663055949714,432.037810478746,426.598538694408,431.101703921659,168770.209762896,0.0,1.0
2024-05-28,427.05,433.82,424.77,433.82,247153,420.804531793701,427.475522732101,418.557876056692,427.475522732101,250821.178660082,0.0,1.0
2024-05-29,417.68,427.475,417.62,423.83,313627,411.571565014853,421.223316306082,411.512442495459,417.631623252838,318281.767972169,0.0,1.0
2024-05-30,406.49,412.75,404.54,412.75,398064,400.545215147692,406.713664671233,398.623733267355,406.713664671233,403971.959321338,0.0,1.0
2024-05-31,404.26,405.73,401.47,405.73,577631,399.372618513025,400.824846656334,396.616348771642,400.824846656334,584699.844795154,1.04,1.0
2024-06-03,394.89,406.0,393.33,400.0,490916,390.115898987306,401.091582437758,388.574758916855,395.164120628333,496923.657157351,0.0,1.0
2024-06-04,396.15,400.93,394.22,394.22,273647,391.360665967285,396.082877208794,389.453999085253,389.453999085253,276995.795635379,0.0,1.0
2024-06-05,401.12,402.19,391.84,396.18,260222,396.270580166092,397.327644188773,387.102772567515,391.390303276332,263406.505212298,0.0,1.0
2024-06-06,410.1,410.12,399.03,400.27,315174,405.142014674198,405.16177288023,394.205847635809,395.430856409757,319030.988439797,0.0,1.0
2024-06-07,409.93,411.785,406.933,410.05,197412,404.974069922931,406.806643532345,402.013302749123,405.09261915912,199827.858547587,0.0,1.0
2024-06-10,406.24,409.85,405.74,409.52,343786,401.328680910135,404.895037098806,400.834725759349,404.569026699287,347993.132021562,0.0,1.0
2024-06-11,408.26,408.29,403.16,405.56,237457,403.324259719308,403.353897028355,398.285917181297,400.656901905067,240362.915157814,0.0,1.0
2024-06-12,406.2,411.23,404.73,410.25,182442,401.289164498072,406.258353314973,399.836936354763,405.290201219434,184674.660958497,0.0,1.0
2024-06-13,402.79,405.535,399.09,405.07,162943,397.920390369716,400.632204147527,394.265122253903,400.172825857297,164937.03906206,0.0,1.0
2024-06-14,401.74,403.01,399.44,399.7,204103,396.883084553066,398.137730636061,394.610890859453,394.867747537862,206600.740649698,0.0,1.0
2024-06-17,406.73,407.01,399.49,399.79,339566,401.812756957905,402.089371842344,394.660286374532,394.956659465003,343721.489147416,0.0,1.0
2024-06-18,407.17,410.42,404.51,406.2,420375,402.247437490596,405.458145970701,399.619596088417,401.289164498072,425519.401236712,0.0,1.0
2024-06-20,408.35,411.89,406.78,409.71,548226,403.413171646449,406.91037411401,401.862152472983,404.756729656586,554934.996758603,0.0,1.0
2024-06-21,423.73,430.0,413.04,420.61,983573,418.607232084609,424.801429675458,408.046470960817,415.524951943708,995609.6200597,0.0,1.0
2024-06-24,424.89,435.38,421.31,423.97,632255,419.753208034431,430.116387097909,416.216489154807,418.844330556986,639992.314074141,0.0,1.0
2024-06-25,419.2,427.9,418.185,424.6,394518,414.131998418493,422.726818042159,413.129269462398,419.466714046975,399345.972374915,0.0,1.0
2024-06-26,415.66,417.56,407.73,415.64,358541,410.634795950932,412.511825523917,402.800667259475,410.615037744901,362928.698516353,0.0,1.0
2024-06-27,415.0,418.34,413.19,415.26,310949,409.982775151895,413.282395559142,408.194657506052,410.239631830304,314754.284377412,0.0,1.0
2024-06-28,408.27,417.02,405.88,415.05,1081024,403.334138822324,411.978353961068,400.973033201569,410.032170666974,1094253.19108538,0.0,1.0
2024-07-01,411.16,412.67,406.89,408.98,300685,406.189199593863,407.680944149235,401.970822606156,404.035555136439,304364.677159348,0.0,1.0
2024-07-02,416.01,416.53,411.31,411.31,269806,410.980564556482,411.494277913299,406.337386139099,406.337386139099,273107.790829788,0.0,1.0
2024-07-03,416.76,419.98,414.29,415.15,135657,411.72149728266,414.902568453718,409.28135883778,410.130961697131,137317.122601412,0.0,1.0
2024-07-05,423.41,423.97,413.615,417.02,215723,418.291100788106,418.844330556986,408.61451938422,411.978353961068,218362.942118316,0.0,1.0
2024-07-08,417.87,425.0,415.11,425.0,237280,412.818077717404,419.861878167604,410.091445285068,419.861878167604,240183.749094135,0.0,1.0
2024-07-09,411.74,419.83,410.09,418.39,194185,406.762187568774,414.754381908482,405.132135571183,413.33179107422,196561.367657808,0.0,1.0
2024-07-10,414.65,415.835,410.48,411.53,185271,409.637006546346,410.807680253707,405.517420588795,406.554726405445,187538.281264411,0.0,1.0
2024-07-11,419.1,419.77,414.6325,416.07,129180,414.033207388336,414.695107290388,409.619718116068,411.039839174576,130760.859355952,0.0,1.0
2024-07-12,423.9,426.865,420.78,421.11,171356,418.775176835876,421.704330880033,415.692896694975,416.018907094493,173452.994393858,0.0,1.0
2024-07-15,428.54,429.14,424.3075,425.24,144416,423.359080635164,423.951826816107,419.177750283766,420.098976639981,146183.312159384,0.0,1.0
2024-07-16,442.24,443.76,428.815,429.78,277115,436.893451766685,438.395075425072,423.630755968096,424.584089409112,280506.235798302,0.0,1.0
2024-07-17,440.91,446.77,438.7,440.29,335258,435.579531065596,441.368685432801,433.396249299124,434.967026678622,339360.769360256,0.0,1.0
2024-07-18,431.63,443.155,431.29,439.13,190128,426.411723467018,437.797389692622,426.075833964484,433.8210507288,192454.71952027,0.0,1.0
2024-07-19,424.32,433.34,417.1,433.34,306104,419.190099162535,428.101050082704,412.057386785194,428.101050082704,309849.992973328,0.0,1.0
2024-07-22,429.25,429.35,421.4,426.21,249209,424.06049694928,424.159287979437,416.305401081949,421.057249632504,252258.731995955,0.0,1.0
2024-07-23,416.14,427.35,405.89,426.87,312865,411.108992895686,422.183467376295,400.982912304585,421.709270431541,316693.731710791,0.0,1.0
2024-07-24,403.21,415.555,401.21,411.0,375636,398.335312696375,410.531065369267,396.359492093234,406.031133945612,380232.901107234,0.0,1.0
2024-07-25,411.66,417.92,406.34,407.0,212420,406.683154744649,412.867473232482,401.427471940292,402.079492739329,215019.521167297,0.0,1.0
2024-07-26,415.33,419.835,412.57,412.79,213657,410.308785551414,414.75932145999,407.582153119078,407.799493385424,216271.659137751,0.0,1.0
2024-07-29,411.3,416.08,411.11,414.55,283335,406.327507036083,411.049718277592,406.139804078785,409.538215516188,286802.353968252,0.0,1.0
2024-07-30,416.82,417.37,410.44,413.33,270518,411.780771900754,412.324122566618,405.477904176732,408.332964948272,273828.504035095,0.0,1.0
2024-07-31,413.09,417.37,410.2,417.03,377096,408.095866475895,412.324122566618,405.240805704355,411.988233064084,381710.768073171,0.0,1.0
2024-08-01,408.71,414.155,406.58,412.75,207225,403.768819355015,409.147990947068,401.664570412669,407.759976973361,209760.946586447,0.0,1.0
2024-08-02,414.56,414.74,406.72,409.45,207710,409.548094619204,409.725918473487,401.802877854889,404.499872978177,210251.881845679,0.0,1.0
2024-08-05,401.84,410.64,401.72,410.64,205559,396.981875583223,405.675486237047,396.863326347035,405.675486237047,208074.558665043,0.0,1.0
2024-08-06,404.66,409.66,402.99,402.99,178411,399.767782633653,404.707334141507,398.11797243003,398.11797243003,180594.330999805,0.0,1.0
2024-08-07,401.19,413.22,400.76,406.09,253112,396.339733887202,408.224294815099,395.914932457527,401.180494364899,256209.495535716,0.0,1.0
2024-08-08,403.78,405.64,400.0,400.0,246722,398.898421568271,400.735934729192,395.164120628333,395.164120628333,249741.296965623,0.0,1.0
2024-08-09,403.03,404.29,400.1,403.45,133794,398.157488842092,399.402255822072,395.26291165849,398.572411168752,135431.323863371,0.0,1.0
2024-08-12,397.04,404.52,395.89,403.8,131387,392.239906135683,399.629475191433,391.103809288877,398.918179774302,132994.867844872,0.0,1.0
2024-08-13,401.06,402.67,399.11,399.11,165853,396.211305547998,397.801841133527,394.284880459935,394.284880459935,167882.650617454,0.0,1.0
2024-08-14,404.33,404.71,398.47,401.06,193380,399.441772234135,399.817178148731,393.65261786693,396.211305547998,195746.516351247,0.0,1.0
2024-08-15,408.72,408.85,404.15,406.02,167849,403.778698458031,403.907126797235,399.263948379852,401.111340643789,169903.076962666,0.0,1.0
2024-08-16,410.87,412.96,407.6101,407.69,192760,405.902705606408,407.967438136691,402.682216814317,402.761150847413,195118.929009548,0.0,1.0
2024-08-19,413.04,416.44,408.64,410.44,283562,408.046470960817,411.405365986157,403.699665633905,405.477904176732,287032.131914325,0.0,1.0
2024-08-20,412.29,413.0,410.38,411.77,207369,407.305538234638,408.006954548754,405.418629558638,406.791824877822,209906.708807745,0.0,1.0
2024-08-21,412.43,416.44,410.7502,411.55,195824,407.443845676858,411.405365986157,405.78435395228,406.574484611476,198220.425162719,0.0,1.0
2024-08-22,407.99,412.52,406.64,412.52,167484,403.057523937884,407.532757604,401.723845030763,407.532757604,169533.610221182,0.0,1.0
2024-08-23,408.97,412.07,407.48,411.22,206879,404.025676033423,407.088197968293,402.553689684083,406.248474211958,209410.712360273,0.0,1.0
2024-08-26,410.29,415.83,409.35,411.37,169604,405.329717631497,410.802740702199,404.40108194802,406.396660757193,171679.554034734,0.0,1.0
2024-08-27,411.71,412.9,408.97,408.97,237487,406.732550259727,407.908163518597,404.025676033423,404.025676033423,240393.282287251,0.0,1.0
2024-08-28,413.26,415.077,410.27,411.53,253487,408.263811227162,410.058844245116,405.309959425465,406.554726405445,256589.084653679,0.0,1.0
2024-08-29,417.63,418.985,415.505,416.22,145578,412.580979245027,413.919597703655,410.481669854189,411.188025719812,147359.532306246,0.0,1.0
2024-08-30,422.84,423.12,414.89,417.49,406067,418.755418629844,419.03271386496,410.882214632807,413.457098958882,410027.817292018,1.04,1.0
2024-09-03,426.65,429.21,416.59,416.59,485840,422.52861450767,425.063885228728,412.56579284601,412.56579284601,490578.930947734,0.0,1.0
2024-09-04,430.57,434.92,426.96,428.12,320941,426.410747799291,430.718727344839,422.835619946548,423.984414492028,324071.489949977,0.0,1.0
2024-09-05,427.01,431.6836,424.24,431.54,241022,422.885136952819,427.513590562951,420.141894805423,427.371377720942,243372.952195959,0.0,1.0
2024-09-06,424.03,430.53,421.57,427.76,226207,419.933923379086,426.371134194274,417.497686670569,423.627892046879,228413.445234839,0.0,1.0
2024-09-09,428.9,429.62,422.97,426.37,426637,424.75687978985,425.469924680148,418.884162846148,422.251319272554,430798.459086836,0.0,1.0
2024-09-10,440.73,441.655,427.95,428.33,469104,436.472603473492,437.388668089499,423.816056670707,424.192385918364,473679.686364453,0.0,1.0
2024-09-11,437.54,439.08,425.79,439.08,508841,433.313418473423,434.83854226656,421.676921999814,434.83854226656,513804.284954668,0.0,1.0
2024-09-12,439.88,440.34,432.34,438.36,274947,435.63081436689,436.086370824581,428.163649821273,434.125497376262,277628.859968893,0.0,1.0
2024-09-13,445.36,446.14,439.365,441.48,422670,441.057878254156,441.830343551979,435.120789202302,437.215358567552,426792.764580271,0.0,1.0
2024-09-16,453.98,457.8,446.69,447.15,477762,449.594610135221,453.3777094143,442.375030620956,442.830587078647,482422.137344499,0.0,1.0
2024-09-17,448.28,457.59,448.15,455.4,467579,443.949671420364,453.169737987963,443.82092720406,451.000893113308,472139.81136508,0.0,1.0
2024-09-18,446.81,450.38,444.965,448.48,437627,442.493871436006,446.029385683732,440.666693904618,444.147739445447,441895.6566233,0.0,1.0
2024-09-19,469.48,475.25,451.8,464.56,670978,464.94488207913,470.659144602766,447.435668661819,460.072408662096,677522.78513389,0.0,1.0
2024-09-20,465.91,470.0,457.52,465.0,583059,461.409367831404,465.459858944345,453.100414179185,460.508158317278,588746.214596277,0.0,1.0
2024-09-23,468.73,471.5,465.42,466.8,310702,464.20212698507,466.945369132465,460.924101169951,462.290770543022,313732.617741073,0.0,1.0
2024-09-24,463.77,469.18,461.431,469.18,245244,459.290039963019,464.647780041506,456.973634409677,464.647780041506,247636.133997502,0.0,1.0
2024-09-25,457.81,465.54,455.32,465.54,312634,453.387612815554,461.042941985001,450.921665903275,461.042941985001,315683.462658312,0.0,1.0
2024-09-26,455.67,461.61,454.07,456.15,297286,451.26828494717,457.150905292126,449.683740746508,451.743648207368,300185.756762984,0.0,1.0
2024-09-27,458.49,460.68,456.94,458.94,194631,454.061044100836,456.229888975491,452.526016906445,454.506697157272,196529.449837989,0.0,1.0
2024-09-30,459.85,460.57,456.415,459.41,177433,455.407906671398,456.120951561696,452.006088340603,454.972157016216,179163.698861455,0.0,1.0
2024-10-01,454.98,458.21,450.64,455.09,195687,450.584950260634,453.78374886572,446.28687411634,450.69388767443,197595.750165423,0.0,1.0
2024-10-02,457.01,458.46,453.89,454.28,184306,452.595340715224,454.031333897073,449.505479523934,449.891712172845,186103.738776661,0.0,1.0
2024-10-03,459.09,459.51,453.15,454.03,164364,454.655248176084,455.071191028757,448.772627831128,449.644127141491,165967.222555354,0.0,1.0
2024-10-04,457.0,462.3,454.125,462.3,178940,452.58543731397,457.834239978661,449.738209453406,457.834239978661,180685.398287065,0.0,1.0
2024-10-07,449.74,455.61,448.81,455.61,194079,445.395568003468,451.208864539645,444.474551686833,451.208864539645,195972.065575921,0.0,1.0
2024-10-08,456.83,457.43,450.25,450.96,235545,452.417079492649,453.011283567897,445.900641467428,446.603782956472,237842.52900149,0.0,1.0
2024-10-09,455.72,458.545,452.16,452.16,205819,451.31780195344,454.115512807733,447.792191106968,447.792191106968,207826.578685847,0.0,1.0
2024-10-10,454.03,459.185,452.62,454.11,143311,449.644127141491,454.749330487998,448.247747564658,449.723354351525,144708.869531226,0.0,1.0
2024-10-11,456.81,457.66,449.18,455.39,207013,452.397272690141,453.239061796742,444.840977533236,450.990989712054,209032.225078798,0.0,1.0
2024-10-14,461.85,463.09,456.29,458.27,168318,457.388586922225,458.616608677738,451.882295824926,453.843169273245,169959.790258646,0.0,1.0
2024-10-15,469.11,475.365,464.55,464.55,204238,464.578456232727,470.773033717188,460.062505260841,460.062505260841,206230.157456989,0.0,1.0
2024-10-16,470.46,474.285,467.88,468.01,285787,465.915415402035,469.703466381742,463.360337878468,463.489082094772,288574.594390664,0.0,1.0
2024-10-17,472.47,474.83,468.55,473.49,217901,467.905999054116,470.243201750092,464.023865762495,468.916145982038,220026.427697271,0.0,1.0
2024-10-18,471.53,474.06,470.475,474.06,255897,466.975079336228,469.480639853524,465.930270503916,469.480639853524,258393.044402956,0.0,1.0
2024-10-21,468.93,470.15,466.67,469.47,173843,464.400195010153,465.608409963157,462.162026326718,464.934978677876,175538.681649817,0.0,1.0
2024-10-22,465.07,466.99,462.88,466.99,149549,460.577482126056,462.47893516685,458.408637251401,462.47893516685,151007.715594234,0.0,1.0
2024-10-23,463.77,467.98,461.84,465.47,189678,459.290039963019,463.45937189101,457.378683520971,460.973618176222,191528.137790845,0.0,1.0
2024-10-24,456.63,463.63,456.58,463.63,254200,452.219011467567,459.151392345461,452.169494461296,459.151392345461,256679.491698736,0.0,1.0
2024-10-25,454.94,460.02,453.38,459.37,199958,450.545336655618,455.576264492718,449.000406059973,454.9325434112,201908.409917765,0.0,1.0
2024-10-28,459.29,460.06,456.68,458.37,159009,454.853316201166,455.615878097735,452.268528473837,453.942203285786,160559.989360836,0.0,1.0
2024-10-29,460.09,465.33,456.3,459.37,210500,455.645588301497,460.834970558664,451.89219922618,454.9325434112,212553.237618348,0.0,1.0
2024-10-30,453.8,464.39,453.52,460.71,212249,449.416348912646,459.904050840775,449.139053677531,456.259599179254,214319.297535661,0.0,1.0
2024-10-31,454.06,458.69,452.9,453.8,261432,449.673837345254,454.259112125918,448.525042799774,449.416348912646,263982.033335106,0.0,1.0
2024-11-01,458.8,459.69,452.02,453.68,190205,454.368049539714,455.249452251332,447.65354348941,449.297508097597,192060.278200465,0.0,1.0
2024-11-04,461.81,461.96,454.265,457.94,219387,457.348973317208,457.49752433602,449.876857070964,453.516357031858,221526.922286824,0.0,1.0
2024-11-05,467.96,469.455,461.26,461.58,225392,463.439565088501,464.920123575995,456.804286248231,457.121195088363,227590.49564501,0.0,1.0
2024-11-06,478.47,481.48,467.24,476.82,366398,473.848039806597,476.828963584092,462.726520198204,472.213978599665,369971.881980463,0.0,1.0
2024-11-07,473.88,481.59,472.43,479.12,263369,469.302378630949,476.937900997887,467.8663854491,474.491760888116,265937.927022835,0.0,1.0
2024-11-08,477.46,481.66,473.895,474.93,256149,472.84779627993,477.007224806666,469.317233732831,470.342235762634,258647.50243564,0.0,1.0
2024-11-11,481.85,484.54,478.96,478.96,262009,477.195389430495,479.859404367857,474.33330646805,474.33330646805,264564.661449623,0.0,1.0
2024-11-12,484.27,486.995,479.62,480.41,357980,479.592012533996,482.290689375747,474.986930950823,475.7692996499,361471.771983924,0.0,1.0
2024-11-13,490.83,494.07,483.13,483.74,339714,486.088643756708,489.297345763048,478.463024791024,479.067132267527,343027.603630781,0.0,1.0
2024-11-14,495.72,499.87,487.55,490.97,379557,490.93140696998,495.041318490446,482.840328145352,486.227291374266,383259.236155379,0.0,1.0
2024-11-15,483.9,494.77,481.1,493.56,375391,479.225586687593,489.990583850837,476.452634336435,488.792272299087,379052.600583321,0.0,1.0
2024-11-18,485.93,489.65,482.88,482.88,209211,481.235977142182,484.92004240872,478.215439759671,478.215439759671,211251.664586091,0.0,1.0
2024-11-19,481.4,485.485,480.31,484.35,175436,476.749736374059,480.795275786373,475.670265637358,479.671239744029,177147.21992785,0.0,1.0
2024-11-20,474.44,483.68,472.24,483.68,260958,469.856969101181,479.007711860002,467.678220825271,479.007711860002,263503.409892678,0.0,1.0
2024-11-21,485.77,486.57,474.34,476.68,257486,481.077522722116,481.869794822447,469.75793508864,472.075330982107,259997.543664598,0.0,1.0
2024-11-22,487.62,491.22,485.174,488.78,148640,482.909651954131,486.47487640562,480.487280007369,484.058446499611,150089.849119198,0.0,1.0
2024-11-25,491.05,495.63,486.44,491.53,513125,486.306518584299,490.842276358693,481.741050606143,486.781881844498,518130.071510284,0.0,1.0
2024-11-26,490.98,496.02,487.83,490.37,230745,486.23719477552,491.228509007604,483.117623380468,485.633087299018,232995.709331333,0.0,1.0
2024-11-27,489.5,492.59,487.74,492.59,173857,484.771491389908,487.831642377436,483.028492769181,487.831642377436,175552.818207188,0.0,1.0
2024-11-29,490.67,493.81,489.6,490.29,120206,486.960143067072,490.076402160211,485.898233121321,486.58301617045,121121.777335843,1.04,1.0
2024-12-02,489.47,491.6,485.405,489.18,209686,485.769216025108,487.883111524594,481.734950670455,485.481408656633,211283.471727231,0.0,1.0
2024-12-03,485.52,489.85,485.33,489.0,208012,481.849081178643,486.14634292173,481.660517730332,485.302769600339,209596.718526391,0.0,1.0
2024-12-04,483.56,488.0,483.11,484.45,155945,479.903900343435,484.310330398702,479.457302702699,480.787171232892,157133.051317222,0.0,1.0
2024-12-05,478.37,483.9277,477.95,483.87,192810,474.753140886941,480.268820237877,474.336316422253,480.211556495943,194278.90361649,0.0,1.0
2024-12-06,479.97,483.39,477.84,478.34,203364,476.34104360956,479.735185679157,474.227148110073,474.723367710892,204913.3082053,0.0,1.0
2024-12-09,477.76,481.87,474.99,478.67,213863,474.147752973942,478.226678092669,471.398696385409,475.050872647432,215492.293782135,0.0,1.0
2024-12-10,483.78,486.7,474.54,477.64,186440,480.122236967795,483.020159436574,470.952098744672,474.028660269746,187860.374411381,0.0,1.0
2024-12-11,490.04,490.87,484.64,484.64,264842,486.334906370041,487.158630907399,480.975734681203,480.975734681203,266859.672172597,0.0,1.0
2024-12-12,488.61,493.15,486.87,488.39,239221,484.915718311701,489.421392287131,483.188874100853,484.69738168734,241043.481157826,0.0,1.0
2024-12-13,488.74,490.47,483.97,487.38,240563,485.044735407913,486.761655226745,480.310800416106,483.695018093687,242395.705050017,0.0,1.0
2024-12-16,487.59,492.745,485.975,489.0,334426,483.903430326031,489.019454410468,482.300641015388,485.302769600339,336973.790886616,0.0,1.0
2024-12-17,488.81,490.66,482.895,485.77,437675,485.114206152028,486.950218675056,479.243928274347,482.097190979052,441009.383021354,0.0,1.0
2024-12-18,473.05,494.2491,471.82,488.34,616597,469.473364334234,490.51218221365,468.252664116221,484.647759727259,621294.482304948,0.0,1.0
2024-12-19,489.73,496.9,459.15,459.15,666464,486.027250217534,493.143039293269,455.678459431484,455.678459431484,671541.389035115,0.0,1.0
2024-12-20,483.52,485.68,470.33,484.59,922801,479.86420277537,482.007871450905,466.773929705782,480.926112721121,929831.266719572,0.0,1.0
2024-12-23,489.34,489.83,480.02,480.02,264303,485.640198928895,486.126494137697,476.390665569641,476.390665569641,266316.565855242,0.0,1.0
2024-12-24,491.35,492.0,487.7,489.89,110734,487.635001724185,488.280087205249,484.012598638211,486.186040489795,111577.615855342,0.0,1.0
2024-12-26,491.61,492.96,487.425,487.77,163885,487.893035916611,489.23282883882,483.739677857761,484.082069382326,165133.541409618,0.0,1.0
2024-12-27,486.56,493.0,482.85,490.16,155216,482.881217948345,489.272526406886,479.199268510273,486.453999074237,156398.497503953,0.0,1.0
2024-12-30,482.68,486.255,477.08,480.44,205203,479.030553845995,482.578523991846,473.47289431683,476.807490034329,206766.318442066,0.0,1.0
2024-12-31,480.28,487.4,479.215,482.68,159077,476.648699762067,483.71486687772,475.591752012324,479.030553845995,160288.9121446,0.0,1.0
2025-01-02,476.51,484.33,475.31,484.33,177234,472.907203971897,480.668078528696,471.716276929933,480.668078528696,178584.23942516,0.0,1.0
2025-01-03,475.06,478.6,473.56,477.13,158739,471.468167129523,474.981401903317,469.979508327068,473.522516276911,159948.337125554,0.0,1.0
2025-01-06,466.03,474.91,465.18,473.68,299185,462.506441138744,471.319301249278,461.662867817353,470.098601031265,301464.31086821,0.0,1.0
2025-01-07,460.68,470.245,458.52,466.85,266145,457.196891409988,466.689572373643,455.053222734453,463.320241284086,268172.598947206,0.0,1.0
2025-01-08,458.46,461.07,457.09,457.56,415625,454.993676382354,457.583942698626,453.634034676112,454.100481100881,418791.397311363,0.0,1.0
2025-01-10,453.02,455.99,446.99,450.49,320029,449.594807125451,452.542351554312,443.610398739582,447.08393594531,322467.10878835,0.0,1.0
2025-01-13,454.86,456.51,449.72,449.72,271083,451.420895256462,453.058419939163,446.31975776005,446.31975776005,273148.218604165,0.0,1.0
2025-01-14,454.17,457.31,450.85,457.31,279289,450.736112207333,453.852371300472,447.441214057899,453.852371300472,281416.73519084,0.0,1.0
2025-01-15,453.98,462.06,449.51,461.0,477907,450.547548759022,458.566457508247,446.111345527706,457.514471954512,481547.886471895,0.0,1.0
2025-01-16,459.97,460.905,449.94,455.4,265091,456.492259576826,457.420190230356,446.53809438441,451.956812425346,267110.569154084,0.0,1.0
2025-01-17,462.99,464.81,458.75,458.75,388302,459.489425965769,461.295665312747,455.281483750829,455.281483750829,391260.239780563,0.0,1.0
2025-01-21,466.14,468.8,463.92,465.0,250031,462.615609450924,465.255497727278,460.412394423291,461.484228761058,251935.83605692,0.0,1.0
2025-01-22,464.77,465.84,462.36,465.0,341110,461.255967744682,462.317877690433,458.864189268738,461.484228761058,343708.712269182,0.0,1.0
2025-01-23,464.38,465.38,460.94,465.07,277636,460.868916456044,461.86135565768,457.454925602413,461.553699505173,279751.14197639,0.0,1.0
2025-01-24,467.12,467.405,463.6931,464.36,217253,463.588199868528,463.871045040995,460.187209968439,460.849067672011,218908.120156597,0.0,1.0
2025-01-27,475.43,476.83,461.35,467.67,334008,471.835369634129,473.22478451642,457.861825675085,464.134041429428,336552.606395605,0.0,1.0
2025-01-28,470.62,477.02,465.6875,470.0,374994,467.061737074257,473.413347964731,462.166530712184,466.446424769242,377850.854119403,0.0,1.0
2025-01-29,464.63,471.45,462.915,467.89,250014,461.117026256453,467.885461611615,459.414993025646,464.352378053788,251918.706544127,0.0,1.0
2025-01-30,472.12,474.86,468.97,470.07,219510,468.550395876712,471.269679289196,465.424212391556,466.515895513356,221182.314884372,0.0,1.0
2025-01-31,474.41,477.92,469.53,470.99,1350165,470.82308164846,474.306543246204,465.979978344473,467.428939578862,1360451.09642321,0.0,1.0
2025-02-03,469.81,474.32,464.11,469.14,336120,466.257861320931,470.733762120312,460.600957871602,465.592927055834,338680.696455447,0.0,1.0
2025-02-04,466.84,472.67,466.59,468.09,240860,463.31031689207,469.096237437612,463.062207091661,464.550865894116,242694.967714682,0.0,1.0
2025-02-05,468.82,468.925,463.365,467.26,178583,465.275346511311,465.379552627482,459.861590666382,463.727141356757,179943.516646147,0.0,1.0
2025-02-06,469.28,471.71,467.53,470.26,207597,465.731868544063,468.143495804041,463.995099941199,466.704458961667,209178.556890579,0.0,1.0
2025-02-07,466.79,473.805,465.0,472.57,221895,463.260694931988,470.222655931469,461.484228761058,468.996993517448,223585.48476729,0.0,1.0
2025-02-10,460.66,472.47,459.13,472.47,222053,457.177042625955,468.897749597284,455.658610647451,468.897749597284,223744.688474418,0.0,1.0
2025-02-11,454.28,458.3,450.51,457.8,281092,450.845280519513,454.834886110093,447.103784729343,454.338666509274,283233.471165222,0.0,1.0
2025-02-12,454.21,454.66,448.18,449.88,212089,450.775809775399,451.222407416135,444.791401389529,446.478548032312,213704.77874134,0.0,1.0
2025-02-13,459.39,460.205,454.76,456.54,224427,455.916644839877,456.725482789211,451.321651336299,453.088193115212,226136.77455494,0.0,1.0
2025-02-14,456.09,462.42,456.0,459.13,190431,452.641595474476,458.923735620836,452.552275946328,455.658610647451,191881.77944397,0.0,1.0
2025-02-18,460.1,461.2,452.88,456.07,198933,456.621276673039,457.712959794839,449.455865637222,452.621746690443,200448.551076911,0.0,1.0
2025-02-19,466.18,467.075,455.66,457.92,218345,462.65530701899,463.543540104455,452.214846617772,454.457759213471,220008.439448901,0.0,1.0
2025-02-20,466.13,466.77,461.47,463.67,162804,462.605685058908,463.240846147955,457.980918379281,460.164284622882,164044.305919709,0.0,1.0
2025-02-21,461.78,465.2705,458.1,464.9,161605,458.288574531788,461.752683565101,454.636398269765,461.384984840895,162836.171458653,0.0,1.0
2025-02-24,461.56,465.88,459.73,461.95,184410,458.070237907428,462.357575258499,456.254074168433,458.457289196066,185814.909060303,0.0,1.0
2025-02-25,462.94,465.41,461.27,462.74,247489,459.439804005687,461.891128833729,457.782430538954,459.24131616536,249374.470085273,0.0,1.0
2025-02-26,453.68,463.36,453.09,460.31,200968,450.249816998531,459.856628470374,449.664277869565,456.829688905382,202499.054519988,0.0,1.0
2025-02-27,454.71,458.75,453.23,454.17,192075,451.272029376217,455.281483750829,449.803219357795,450.736112207333,193538.304092824,0.0,1.0
2025-02-28,461.74,462.34,453.02,456.38,292626,459.281013733425,459.877818446554,450.607451902621,453.949558296142,294192.716876436,1.04,1.0
2025-03-03,458.09,466.74,456.165,464.79,229183,455.650451728559,464.254386342831,453.735703273937,462.314771025163,230410.043645787,0.0,1.0
2025-03-04,444.72,457.945,442.44,454.43,284144,442.351653371007,455.506223922886,440.083795461118,452.009942978473,285665.304327497,0.0,1.0
2025-03-05,445.42,449.04,440.885,443.11,271566,443.047925536324,446.648647305534,438.537076579593,440.750227390778,273019.961832736,0.0,1.0
2025-03-06,441.7,444.905,437.82,440.24,228679,439.347736314926,442.535668157555,435.488399170027,437.895511512979,229903.345234485,0.0,1.0
2025-03-07,440.73,442.245,431.68,437.14,248939,438.382902028701,439.889833929351,429.381097605676,434.812020495147,250271.817085642,0.0,1.0
2025-03-10,442.91,451.62,437.53,438.03,296505,440.551292486402,449.214907571987,435.199943558681,435.697280819622,298092.48500628,0.0,1.0
2025-03-11,431.17,448.6899,430.0,442.36,365151,428.873813599517,446.300411755423,427.710044408916,440.004221499367,367106.015050431,0.0,1.0
2025-03-12,429.87,433.16,423.61,431.66,292070,427.580736721071,430.85321589806,421.354074214095,429.361204115238,293633.740057619,0.0,1.0
2025-03-13,427.5,432.68,425.34,430.74,241951,425.223358104213,430.375772127557,423.074861136949,428.446103555108,243246.403398777,0.0,1.0
2025-03-14,436.85,437.06,428.7125,429.2,242550,434.523564883802,434.732446533397,426.429400961994,426.914304791411,243848.610439194,0.0,1.0
2025-03-17,439.65,442.02,433.96,435.02,337044,437.308653545069,439.666032161928,431.648955515565,432.703310508759,338848.530434416,0.0,1.0
2025-03-18,439.82,441.82,434.97,438.71,234368,437.477748213789,439.467097257551,432.653576782665,436.373659494501,235622.804087458,0.0,1.0
2025-03-19,438.4,442.915,435.95,438.54,530179,436.065310392718,440.556265859011,433.628357814109,436.204564825781,533017.573424207,0.0,1.0
2025-03-20,430.93,449.47,423.81,435.76,587482,428.635091714265,447.076357349943,421.553009118471,433.439369654951,590627.373152087,0.0,1.0
2025-03-21,432.86,433.5,423.56,425.78,541234,430.554813541496,431.1914052355,421.304340488001,423.512517926577,544131.761791163,0.0,1.0
2025-03-24,432.11,440.57,431.48,435.59,340045,429.808807650085,438.2237541052,429.1821627013,433.270274986232,341865.597760444,0.0,1.0
2025-03-25,439.4,440.76,433.115,435.52,266005,437.059984914599,438.412742264357,430.808455544576,433.2006477697,267429.18829057,0.0,1.0
2025-03-26,441.24,442.99,438.54,441.43,244285,438.89018603486,440.630866448152,436.204564825781,439.079174194018,245592.899613022,0.0,1.0
2025-03-27,449.23,451.12,442.205,442.74,287525,446.837635464691,448.717570311047,439.850046948476,440.382197817682,289064.406169982,0.0,1.0
2025-03-28,448.76,452.08,445.1309,450.0,312797,446.370138439407,449.672457852053,442.760365132048,447.60353484654,314471.712222422,0.0,1.0
2025-03-31,454.64,456.01,444.81,448.07,399229,452.218824628068,453.581528723046,442.441174077976,445.683813019309,401366.468344791,0.0,1.0
2025-04-01,457.01,460.39,452.39,454.86,263511,454.576203244927,457.938203128885,449.980806953836,452.437653022882,264921.835437817,0.0,1.0
2025-04-02,451.72,456.51,448.24,456.51,375357,449.314375024175,454.078865983986,445.852907688029,454.078865983986,377366.657879302,0.0,1.0
2025-04-03,437.15,454.17,436.68,442.75,338568,434.821967240366,451.751327602784,434.354470215082,440.392144562901,340380.689916211,0.0,1.0
2025-04-04,416.19,439.26,414.55,433.67,769259,413.973589261736,436.920730481536,412.342323045851,431.36049990422,773377.605515745,0.0,1.0
2025-04-07,405.58,423.47,400.55,423.47,554617,403.420092584577,421.214819781031,398.416879739514,421.214819781031,557586.41424842,0.0,1.0
2025-04-08,398.85,417.19,394.11,417.19,311661,396.725933052316,414.968263783617,392.011175818599,414.968263783617,313329.630089011,0.0,1.0
2025-04-09,426.82,428.42,391.69,395.21,457497,424.546979429333,426.138458664343,389.604063475647,393.105317792669,459946.434673676,0.0,1.0
2025-04-10,416.69,423.09,407.24,421.65,294851,414.470926522677,420.836843462717,405.0712522909,419.404512151208,296429.629505697,0.0,1.0
2025-04-11,425.44,428.47,405.051,414.07,266476,423.174328589137,426.188192390437,402.893909762502,411.864879275348,267902.71002018,0.0,1.0
2025-04-14,433.0,436.65,426.04,431.75,269484,430.694067974559,434.324629979426,423.771133302266,429.450724822208,270926.814824143,0.0,1.0
2025-04-15,436.23,437.99,432.72,434.06,395745,433.906866680236,435.657493838746,430.415559108433,431.748422967753,397863.815041264,0.0,1.0
2025-04-16,427.23,435.16,425.125,434.0,243117,424.954795983305,432.842564941823,422.861006114745,431.68874249644,244418.646151909,0.0,1.0
2025-04-17,427.05,430.93,425.67,426.8,255290,424.775754569366,428.635091714265,423.40310372917,424.527085938896,256656.820280445,0.0,1.0
2025-04-21,413.03,423.72,409.2,423.72,210653,410.830417772592,421.463488411502,407.020814353787,421.463488411502,211780.834198505,0.0,1.0
2025-04-22,423.96,425.595,416.0,416.0,222153,421.702210296753,423.328503140029,413.784601102579,413.784601102579,223342.405091314,0.0,1.0
2025-04-23,425.52,436.725,424.07,428.41,253166,423.253902550888,434.399230568567,421.81162449416,426.128511919125,254521.448404242,0.0,1.0
2025-04-24,428.15,430.79,423.65,425.99,174201,425.869896543435,428.495837281202,421.39386119497,423.721399576172,175133.670530274,0.0,1.0
2025-04-25,424.47,427.9975,423.08,427.01,151568,422.209494302913,425.718208678849,420.826896717498,424.735967588491,152379.493659236,0.0,1.0
2025-04-28,422.9,428.66,420.0,426.94,227286,420.647855303559,426.377180549595,417.763299190104,424.666340371959,228502.88712547,0.0,1.0
2025-04-29,428.71,429.6,421.6124,423.22,209477,426.426914275689,427.312174600163,419.367112389185,420.966151150561,210598.537905467,0.0,1.0
2025-04-30,432.22,433.0,422.4829,425.57,285187,429.918221847492,430.694067974559,420.232976560482,423.303636276982,286713.888539775,0.0,1.0
2025-05-01,429.89,434.6225,429.69,431.09,223926,427.600630211509,432.307927386312,427.401695307133,428.794239637766,225124.897716788,0.0,1.0
2025-05-02,434.56,437.99,431.71,435.62,234573,432.245760228694,435.657493838746,429.410937841332,433.300115221888,235828.901655547,0.0,1.0
2025-05-05,433.09,437.61,431.63,432.94,126969,430.783588681529,435.279517520432,429.331363879582,430.634387503246,127648.790842523,0.0,1.0
2025-05-06,429.82,435.14,429.28,430.4,243907,427.531002994977,432.822671451385,426.993878753161,428.107914217668,245212.875804545,0.0,1.0
2025-05-07,440.2,442.31,424.99,431.27,341866,437.855724532104,439.954487773273,422.726725054291,428.973281051705,343696.34737747,0.0,1.0
2025-05-08,448.49,452.74,438.57,441.0,357197,446.101576318499,450.328943036494,436.234405061438,438.651464149609,359109.42940857,0.0,1.0
2025-05-09,454.62,455.48,448.51,449.08,385048,452.198931137631,453.054351226449,446.121469808937,446.688434286409,387109.543402971,0.0,1.0
2025-05-12,456.4,461.2755,453.88,460.47,330745,453.969451786579,458.818987418011,451.462871991439,458.017777090636,332515.805647129,0.0,1.0
2025-05-13,451.43,462.2169,450.8,457.98,360793,449.02591941283,459.75537401291,448.399274464045,455.541037531152,362724.682359052,0.0,1.0
2025-05-14,459.87,461.5,447.5875,451.87,371357,457.420972377507,459.042291848173,445.203882562501,449.463576202457,373345.241916585,0.0,1.0
2025-05-15,469.41,469.43,461.38,461.38,425683,466.910167316254,466.930060806691,458.922930905548,458.922930905548,427962.102814213,0.0,1.0
2025-05-16,473.32,474.79,466.0929,469.15,679126,470.799344696809,472.261516243975,463.610732459722,466.651551940565,682762.034273874,0.0,1.0
2025-05-19,470.39,473.33,466.77,470.14,239995,467.884948347697,470.809291442028,464.284226578487,467.636279717227,241279.930993009,0.0,1.0
2025-05-20,470.16,471.92,465.835,467.87,326639,467.656173207665,469.406800366176,463.354205900528,465.378368552557,328387.822161401,0.0,1.0
2025-05-21,464.31,471.64,463.305,468.39,352439,461.83732725466,469.128291500049,460.837679360169,465.895599303935,354325.955120919,0.0,1.0
2025-05-22,463.99,465.23,459.85,461.77,267053,461.519031407658,462.75242781479,457.40107888707,459.310853969081,268482.799272801,0.0,1.0
2025-05-23,462.8,465.4,458.66,458.66,171323,460.335368726619,462.92152248351,456.217416206031,456.217416206031,172240.2617451,0.0,1.0
2025-05-27,462.99,469.435,461.88,465.32,309718,460.524356885776,466.935034179301,459.420268166488,462.84194852176,311376.227285122,0.0,1.0
2025-05-28,460.27,468.6,459.98,468.6,219772,457.81884218626,466.10448095353,457.530386574914,466.10448095353,220948.657239507,0.0,1.0
2025-05-29,465.57,465.81,443.14,458.89,167638,463.09061715223,463.329339037481,440.780067626435,456.446191346064,168535.532289448,0.0,1.0
2025-05-30,458.26,464.56,450.78,464.42,554135,456.913688371348,463.195179744672,449.455663693179,463.055591047487,555767.777509911,1.1,1.0
2025-06-02,456.56,457.2043,448.66,454.58,271373,455.218682762673,455.861089888361,447.341891992949,453.244499759628,272172.609718204,0.0,1.0
2025-06-03,434.52,455.725,431.16,454.84,818646,433.243433577266,454.386135890177,429.893304844827,453.503735911543,821058.168113147,0.0,1.0
2025-06-04,433.79,438.9,433.31,435.36,568317,432.515578227659,437.610565674911,432.036988408739,434.080965760376,569991.56525233,0.0,1.0
2025-06-05,431.48,435.985,430.625,434.32,306856,430.212364724107,434.704129587095,429.359876609155,433.044021152716,307760.161577199,0.0,1.0
2025-06-06,432.35,435.19,429.2501,433.63,225632,431.079808770899,433.911465199509,427.989015896587,432.356048288019,226296.83231544,0.0,1.0
2025-06-09,426.76,431.98,421.15,431.98,223502,425.506231504727,430.710895785482,419.912712996101,430.710895785482,224160.556198436,0.0,1.0
2025-06-10,425.6,427.875,423.815,426.76,205679,424.349639442337,426.617955771593,422.569883553229,425.506231504727,206285.040126433,0.0,1.0
2025-06-11,423.38,426.185,421.34,425.34,248421,422.136161529833,424.932920784146,420.102154799423,424.090403290423,249152.980874317,0.0,1.0
2025-06-12,424.17,424.92,420.0,421.79,506870,422.923840606805,423.671637198868,418.766091554938,420.550832754661,508363.509589628,0.0,1.0
2025-06-13,419.9,424.15,418.22,421.25,325974,418.666385342663,422.90389936435,416.991320976444,420.012419208376,326934.493410479,0.0,1.0
2025-06-16,421.3,426.01,419.72,423.03,338805,420.062272314513,424.758434912665,418.486914160568,421.78718978687,339803.300385728,0.0,1.0
2025-06-17,423.7,424.94,417.6,417.6,520819,422.455221409113,423.691578441323,416.373142460339,416.373142460339,522353.610789671,0.0,1.0
2025-06-18,425.04,428.47,421.74,424.1,389046,423.791284653598,427.21120773463,420.500979648523,422.854046258213,390192.337190614,0.0,1.0
2025-06-20,422.34,428.36,419.605,425.82,763478,421.099216922173,427.101530901127,418.372252016452,424.568993109342,765727.613736205,0.0,1.0
2025-06-23,437.03,445.83,430.195,438.16,763546,435.746059505368,444.520206185567,428.931139896373,436.872739704076,765795.814100504,0.0,1.0
2025-06-24,437.6,439.9307,428.5,437.8,594108,436.314384915336,438.638237604829,427.241119598312,436.513797339886,595858.559305689,0.0,1.0
2025-06-25,439.87,441.03,429.83,435.9,291923,438.577715933978,439.734307996368,428.567212221569,434.619379306661,292783.160987892,0.0,1.0
2025-06-26,437.03,442.595,437.0,441.84,306114,435.746059505368,441.294710218471,435.716147641686,440.541928315795,307015.975249116,0.0,1.0
2025-06-27,441.43,448.33,434.96,438.33,713032,440.133132845468,447.012861492442,433.682140911276,437.042240264943,715132.972891888,0.0,1.0
2025-06-30,447.28,449.07,438.215,441.43,266954,445.965946263554,447.750687463277,436.927578120827,440.133132845468,267740.588985321,0.0,1.0
2025-07-01,450.3,451.08,442.75,445.12,200975,448.977073874259,449.754782330004,441.449254847497,443.812292078415,201567.179631415,0.0,1.0
2025-07-02,447.71,450.63,443.75,448.9,191271,446.394682976337,449.306104374766,442.446316970247,447.581186902409,191834.586467374,0.0,1.0
2025-07-03,447.94,450.48,445.3,447.61,185676,446.624007264569,449.156545056354,443.99176326051,446.294976764062,186223.100610736,0.0,1.0
2025-07-07,447.89,450.33,444.87,447.94,260621,446.574154158432,449.006985737941,443.563026547727,446.624007264569,261388.928586735,0.0,1.0
2025-07-08,444.57,449.74,441.24,446.97,310618,443.263907910902,448.418719085519,439.943691042145,445.656857005502,311533.246437373,0.0,1.0
2025-07-09,447.81,447.83,439.84,444.0,146804,446.494389188612,446.514330431067,438.547804070295,442.695582500935,147236.562948677,0.0,1.0
2025-07-10,449.98,453.0,444.62,444.62,255344,448.658013994979,451.669141605683,443.31376101704,443.31376101704,256096.379727847,0.0,1.0
2025-07-11,446.21,450.0,444.66,448.38,232216,444.899089792212,448.677955237434,443.35364350195,447.062714598579,232900.23229401,0.0,1.0
2025-07-14,440.01,453.408,439.01,446.35,498510,438.717304631163,452.075942951765,437.720242508413,445.038678489397,499978.87656702,0.0,1.0
2025-07-15,434.15,441.425,433.525,440.01,347560,432.874520591849,440.128147534854,432.25135676513,438.717304631163,348584.097289189,0.0,1.0
2025-07-16,436.33,437.38,429.9633,434.8,252116,435.048116019443,436.095031248331,428.700120602532,433.522610971636,252858.868316726,0.0,1.0
2025-07-17,436.57,438.97,432.86,436.13,218473,435.287410928903,437.680360023503,431.588310453501,434.848703594893,219116.738079932,0.0,1.0
2025-07-18,432.32,439.11,431.91,436.99,421309,431.049896907217,437.819948720688,430.641101436889,435.706177020458,422550.401210757,0.0,1.0
2025-07-21,423.08,432.88,422.8,432.71,274834,421.837042893008,431.608251695956,421.557865498638,431.438751135089,275643.807671702,0.0,1.0
2025-07-22,417.23,427.0,413.88,422.05,328441,416.004229474921,425.745526414187,412.664071363709,420.810068906576,329408.762509376,0.0,1.0
2025-07-23,416.26,418.15,413.44,416.37,310835,415.037079215854,416.921526627851,412.225364029699,415.146756049356,311750.885835208,0.0,1.0
2025-07-24,421.46,422.82,412.0,414.59,303892,420.221802254153,421.577806741093,410.78959457294,413.371985470862,304787.428051002,0.0,1.0
2025-07-25,419.54,424.62,415.93,420.49,348127,418.307442978473,423.372518562043,414.708048715346,419.254651995086,349152.767973857,0.0,1.0
2025-07-28,414.14,419.215,413.7,417.54,243022,412.923307515624,417.98339778858,412.484600181614,416.313318732974,243738.072538305,0.0,1.0
2025-07-29,415.49,417.31,411.26,416.47,292435,414.269341381336,416.083994444741,410.051768602105,415.246462261631,293296.669613201,0.0,1.0
2025-07-30,409.16,418.06,407.28,416.12,332937,407.95793814433,416.831791036804,406.08346135356,414.897490518669,333918.010125362,0.0,1.0
2025-07-31,402.9,409.16,390.83,408.06,946946,401.716329255916,407.95793814433,389.681789434325,406.861169809305,949736.2084003,0.0,1.0
2025-08-01,391.33,404.09,389.08,403.14,470165,390.1803204957,402.902833181988,387.936930719513,401.955624165376,471550.357066324,0.0,1.0
2025-08-04,396.16,398.5,391.57,393.52,374481,394.996130548582,397.329255915816,390.41961540516,392.363886544522,375584.420925747,0.0,1.0
2025-08-05,387.51,398.0,383.2703,396.53,531473,386.371543186796,396.830724854442,382.144298904973,395.365043533999,533039.003160827,0.0,1.0
2025-08-06,391.91,392.46,385.07,388.08,462154,390.758616526895,391.307000694407,383.938711607286,386.939868596763,463515.752384014,0.0,1.0
2025-08-07,386.67,396.06,384.58,394.33,246715,385.534011003686,394.896424336307,383.450151167139,393.17150686395,247441.954087646,0.0,1.0
2025-08-08,382.43,389.96,381.295,387.51,219024,381.306467603226,388.814345387533,380.174802093905,386.371543186796,219669.361620058,0.0,1.0
2025-08-11,377.57,384.485,376.84,382.4,405412,376.460745686662,383.355430265477,375.732890337055,381.276555739544,406606.560162863,0.0,1.0
2025-08-12,370.74,378.34,368.035,378.34,481943,369.650811388281,377.228483521179,366.953758346242,377.228483521179,483363.061341476,0.0,1.0
2025-08-13,376.2,378.55,367.355,371.77,543000,375.094770578495,377.437866566957,366.275756102772,370.677785374713,544599.967855994,0.0,1.0
2025-08-14,374.96,379.1,372.48,376.04,275579,373.858413546285,377.986250734469,371.385699481865,374.935240638855,276391.002839387,0.0,1.0
2025-08-15,369.62,376.175,368.99,376.05,491803,368.534101810801,375.069844025426,367.905952673468,374.945211260082,493252.114164791,0.0,1.0
2025-08-18,371.15,371.72,365.755,370.0,465043,370.059606858608,370.627932268575,364.680456706373,368.912985417446,466413.264920176,0.0,1.0
2025-08-19,374.1,375.59,369.52,369.52,505716,373.00094012072,374.486562683617,368.434395598526,368.434395598526,507206.109289618,0.0,1.0
2025-08-20,387.64,387.75,374.46,376.71,761907,386.501161262753,386.610838096256,373.35988248491,375.603272261097,764151.984731598,0.0,1.0
2025-08-21,376.96,387.205,375.37,384.95,463954,375.852537791785,386.067439239357,374.267209016612,383.819064152556,465321.056144862,0.0,1.0
2025-08-22,381.62,385.63,373.4801,378.37,380138,380.498847283799,384.497066396026,372.382861310827,377.258395384862,381258.089467481,0.0,1.0
2025-08-25,382.65,386.33,380.02,381.04,432926,381.525821270231,385.195009881951,378.903547887399,379.920551252604,434201.631093968,0.0,1.0
2025-08-26,380.0,386.52,375.15,381.62,506286,378.883606644944,385.384451685273,374.047855349607,380.498847283799,507777.788813886,0.0,1.0
2025-08-27,380.22,384.33,378.93,379.0,403031,379.102960311949,383.200885636451,377.816750173602,377.886544522194,404218.544465874,0.0,1.0
2025-08-28,375.77,381.6824,374.815,380.05,298634,374.666033865712,380.561063960259,373.713839538486,378.933459751082,299513.935176257,0.0,1.0
2025-08-29,373.32,375.53,371.375,374.87,334679,373.32,375.53,371.375,374.87,334679,1.1,1.0
2025-09-02,368.88,372.88,362.41,371.93,499054,368.88,372.88,362.41,371.93,499054,0.0,1.0
2025-09-03,370.8,371.03,365.62,367.37,297428,370.8,371.03,365.62,367.37,297428,0.0,1.0
2025-09-04,369.48,372.06,366.12,372.06,348317,369.48,372.06,366.12,372.06,348317,0.0,1.0
2025-09-05,371.01,373.1,368.55,370.39,313571,371.01,373.1,368.55,370.39,313571,0.0,1.0
2025-09-08,375.34,377.07,369.44,371.53,500496,375.34,377.07,369.44,371.53,500496,0.0,1.0
2025-09-09,372.86,375.5,368.7,372.8,399611,372.86,375.5,368.7,372.8,399611,0.0,1.0
2025-09-10,361.76,371.53,360.82,371.53,437734,361.76,371.53,360.82,371.53,437734,0.0,1.0
2025-09-11,370.5,370.61,362.335,363.36,454331,370.5,370.61,362.335,363.36,454331,0.0,1.0
2025-09-12,361.84,370.975,361.73,370.01,444427,361.84,370.975,361.73,370.01,444427,0.0,1.0
2025-09-15,344.43,364.83,343.6,363.33,843072,344.43,364.83,343.6,363.33,843072,0.0,1.0
2025-09-16,345.19,346.2779,341.79,344.14,639778,345.19,346.2779,341.79,344.14,639778,0.0,1.0
2025-09-17,336.04,348.39,332.795,345.94,1082451,336.04,348.39,332.795,345.94,1082451,0.0,1.0
2025-09-18,301.23,338.53,297.855,338.53,2608057,301.23,338.53,297.855,338.53,2608057,0.0,1.0
2025-09-19,289.15,304.75,288.84,304.5,1781606,289.15,304.75,288.84,304.5,1781606,0.0,1.0
2025-09-22,295.63,301.75,293.8625,294.5,1391754,295.63,301.75,293.8625,294.5,1391754,0.0,1.0
2025-09-23,288.41,296.77,286.52,296.4,1100088,288.41,296.77,286.52,296.4,1100088,0.0,1.0
2025-09-24,286.16,291.22,284.385,288.0,934690,286.16,291.22,284.385,288.0,934690,0.0,1.0
2025-09-25,283.86,287.69,282.01,286.9,670815,283.86,287.69,282.01,286.9,670815,0.0,1.0
2025-09-26,289.69,292.025,284.42,285.24,546792,289.69,292.025,284.42,285.24,546792,0.0,1.0
2025-09-29,290.67,292.1087,287.3,291.02,656280,290.67,292.1087,287.3,291.02,656280,0.0,1.0
2025-09-30,286.49,290.39,284.16,290.0,592616,286.49,290.39,284.16,290.0,592616,0.0,1.0
2025-10-01,286.73,289.13,282.0001,287.13,725094,286.73,289.13,282.0001,287.13,725094,0.0,1.0
2025-10-02,281.88,289.535,280.2,286.0,766110,281.88,289.535,280.2,286.0,766110,0.0,1.0
2025-10-03,282.33,283.52,280.0318,281.7,543249,282.33,283.52,280.0318,281.7,543249,0.0,1.0
2025-10-06,275.01,283.735,272.5001,283.34,1113349,275.01,283.735,272.5001,283.34,1113349,0.0,1.0
2025-10-07,276.93,280.05,274.13,276.55,604370,276.93,280.05,274.13,276.55,604370,0.0,1.0
2025-10-08,281.47,281.61,273.85,278.91,688143,281.47,281.61,273.85,278.91,688143,0.0,1.0
2025-10-09,283.08,287.64,280.54,285.45,1141415,283.08,287.64,280.54,285.45,1141415,0.0,1.0
2025-10-10,283.13,289.2951,281.0,285.0,1170724,283.13,289.2951,281.0,285.0,1170724,0.0,1.0
2025-10-13,285.99,288.87,283.89,284.33,629260,285.99,288.87,283.89,284.33,629260,0.0,1.0
2025-10-14,285.75,289.4585,281.04,285.0,946371,285.75,289.4585,281.04,285.0,946371,0.0,1.0
2025-10-15,283.95,291.5,283.2,285.98,481899,283.95,291.5,283.2,285.98,481899,0.0,1.0
2025-10-16,278.01,284.3,275.24,284.0,543274,278.01,284.3,275.24,284.0,543274,0.0,1.0
2025-10-17,286.67,289.48,277.085,278.86,796006,286.67,289.48,277.085,278.86,796006,0.0,1.0
2025-10-20,290.41,292.43,285.84,285.84,821625,290.41,292.43,285.84,285.84,821625,0.0,1.0
2025-10-21,294.11,296.8,285.5,289.9,919368,294.11,296.8,285.5,289.9,919368,0.0,1.0
2025-10-22,289.92,294.95,289.2,292.54,672573,289.92,294.95,289.2,292.54,672573,0.0,1.0
2025-10-23,286.84,292.21,286.3775,289.92,739777,286.84,292.21,286.3775,289.92,739777,0.0,1.0
2025-10-24,285.3,289.62,284.75,289.62,793226,285.3,289.62,284.75,289.62,793226,0.0,1.0
2025-10-27,290.33,291.86,285.655,287.57,728189,290.33,291.86,285.655,287.57,728189,0.0,1.0
2025-10-28,288.4,293.85,287.026,290.0,601681,288.4,293.85,287.026,290.0,601681,0.0,1.0
2025-10-29,266.89,287.06,266.62,287.06,1219692,266.89,287.06,266.62,287.06,1219692,0.0,1.0
2025-10-30,269.04,274.9999,266.13,268.65,1050063,269.04,274.9999,266.13,268.65,1050063,0.0,1.0
2025-10-31,266.8,269.2,265.11,267.65,1474048,266.8,269.2,265.11,267.65,1474048,0.0,1.0
2025-11-03,264.57,267.9511,260.0,266.29,888560,264.57,267.9511,260.0,266.29,888560,0.0,1.0
2025-11-04,264.58,266.43,258.15,265.63,814218,264.58,266.43,258.15,265.63,814218,0.0,1.0
2025-11-05,261.14,264.0,259.78,263.18,692996,261.14,264.0,259.78,263.18,692996,0.0,1.0
2025-11-06,253.62,258.68,250.5,258.16,1405599,253.62,258.68,250.5,258.16,1405599,0.0,1.0
2025-11-07,262.6,264.7831,254.035,255.12,753673,262.6,264.7831,254.035,255.12,753673,0.0,1.0
2025-11-10,265.09,266.58,258.46,261.99,688499,265.09,266.58,258.46,261.99,688499,0.0,1.0
2025-11-11,271.56,274.0,266.22,268.0,707084,271.56,274.0,266.22,268.0,707084,0.0,1.0
2025-11-12,271.88,274.0,268.01,274.0,490705,271.88,274.0,268.01,274.0,490705,0.0,1.0
2025-11-13,277.94,281.98,268.25,269.46,944910,277.94,281.98,268.25,269.46,944910,0.0,1.0
2025-11-14,273.91,280.19,271.38,277.37,677773,273.91,280.19,271.38,277.37,677773,0.0,1.0
2025-11-17,273.65,274.74,270.52,272.26,1138339,273.65,274.74,270.52,272.26,1138339,0.0,1.0
2025-11-18,272.11,275.235,269.2,274.26,828272,272.11,275.235,269.2,274.26,828272,0.0,1.0
2025-11-19,267.02,274.0,266.46,272.0,571696,267.02,274.0,266.46,272.0,571696,0.0,1.0
2025-11-20,273.05,275.12,267.1,267.1,638839,273.05,275.12,267.1,267.1,638839,0.0,1.0
2025-11-21,277.02,279.69,273.29,275.09,946318,277.02,279.69,273.29,275.09,946318,0.0,1.0
2025-11-24,271.76,275.9,270.84,273.68,3959808,271.76,275.9,270.84,273.68,3959808,0.0,1.0
2025-11-25,278.73,280.88,274.6,276.15,653847,278.73,280.88,274.6,276.15,653847,0.0,1.0
2025-11-26,277.41,280.21,276.79,276.79,451275,277.41,280.21,276.79,276.79,451275,0.0,1.0