date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-26,80.45,80.61,80.2,80.46,9000,78.2118836870383,78.3674324923823,77.9688386786883,78.2216054873723,9257.54458104163,0.0,1.0
2006-06-27,80.49,80.53,80.41,80.45,2600,78.2507708883743,78.2896580897103,78.1729964857023,78.2118836870383,2674.40176785647,0.0,1.0
2006-06-28,80.3,80.3,80.14,80.25,3800,78.0660566820283,78.0660566820283,77.9105078766842,78.0174476803583,3908.74104532869,0.0,1.0
2006-06-29,80.87,80.969,80.06,80.26,9500,78.6201993010663,78.7164451243729,77.8327334740122,78.0271694806923,9771.85261332173,0.0,1.0
2006-06-30,81.83,81.83,81.52,81.52,11600,79.5534921331304,79.5534921331304,79.2521163227764,79.2521163227764,11931.9463488981,0.0,1.0
2006-07-03,81.609,81.87,81.57,81.64,3700,79.3549049177078,79.6086959233998,79.3169821237538,79.3850486770045,3805.09938627146,0.01673,1.0
2006-07-05,81.25,81.25,81.0,81.23,3000,79.0058207374647,79.0058207374647,78.7627259044264,78.9863731508216,3085.21571859848,0.0,1.0
2006-07-06,81.44,81.46,81.289,81.33,3400,79.1905728105739,79.2100203972169,79.0437435314187,79.083611084037,3496.57781441161,0.0,1.0
2006-07-07,81.88,81.95,81.82,81.92,21100,79.6184197167214,79.6864862699721,79.5600769567921,79.6573148900075,21699.3505541426,0.0,1.0
2006-07-10,81.35,81.3995,81.2,81.26,8000,79.10305867068,79.1511914476217,78.957201770857,79.0155445307863,8227.24191626262,0.0,1.0
2006-07-11,81.63,81.63,81.37,81.4,12900,79.375324883683,79.375324883683,79.1225062573231,79.1516776372877,13266.4275899735,0.0,1.0
2006-07-12,81.11,81.17,80.95,81.16,4300,78.8696876309632,78.9280303908924,78.7141069378187,78.9183065975709,4422.14252999116,0.0,1.0
2006-07-13,81.36,81.48,81.18,81.45,5300,79.1127824640016,79.22946798386,78.937754184214,79.2002966038954,5450.54776952398,0.0,1.0
2006-07-14,81.04,81.05,80.89,81.03,2900,78.8016210777125,78.811344871034,78.6557641778895,78.791897284391,2982.3751946452,0.0,1.0
2006-07-17,80.17,80.25,80.12,80.23,15600,77.955651058739,78.0334414053113,77.9070320921314,78.0139938186682,16043.1217367121,0.0,1.0
2006-07-18,79.8,80.14,79.8,80.14,3500,77.5958707058423,77.9264796787744,77.5958707058423,77.9264796787744,3599.41833836489,0.0,1.0
2006-07-19,80.26,80.37,79.6,79.6,2700,78.0431651986328,78.1501269251697,77.4013948394116,77.4013948394116,2776.69414673863,0.0,1.0
2006-07-20,80.41,80.5799,80.37,80.37,3100,78.1890220984558,78.3542293469887,78.1501269251697,78.1501269251697,3188.05624255177,0.0,1.0
2006-07-21,80.92,80.9595,80.72,80.74,10200,78.6849355578541,78.7233445414741,78.4904596914234,78.5099072780665,10489.7334432348,0.0,1.0
2006-07-24,80.29,80.32,80.19,80.32,12800,78.0723365785974,78.101507958562,77.9750986453821,78.101507958562,13163.5870660202,0.0,1.0
2006-07-25,79.89,80.47,79.76,80.47,5000,77.6833848457361,78.2473648583851,77.5569755325561,78.2473648583851,5142.02619766413,0.0,1.0
2006-07-26,80.59,80.6,80.05,80.05,2500,78.3640503782435,78.373774171565,77.8389655388806,77.8389655388806,2571.01309883207,0.0,1.0
2006-07-27,80.81,81.3,80.81,81.25,2400,78.5779738313172,79.0544397040724,78.5779738313172,79.0058207374647,2468.17257487879,0.0,1.0
2006-07-28,81.11,81.18,81.11,81.13,1600,78.8696876309632,78.937754184214,78.8696876309632,78.8891352176063,1645.44838325252,0.0,1.0
2006-07-31,81.2801,81.41,81.25,81.41,9200,79.0350893553625,79.1614014306093,79.0058207374647,79.1614014306093,9461.32820370201,0.0,1.0
2006-08-01,81.6,81.6,80.95,81.07,2800,79.377259918554,79.377259918554,78.7449655687126,78.8616968332987,2878.4062366783,0.03199,1.0
2006-08-02,81.2999,81.53,81.2501,81.53,4000,79.0853344810349,79.3091666808787,79.0368910062317,79.3091666808787,4112.00890954042,0.0,1.0
2006-08-03,81.2699,81.41,81.12,81.41,1900,79.0561516648884,79.1924354162926,78.9103348602095,79.1924354162926,1953.2042320317,0.0,1.0
2006-08-04,81.89,82.0599,81.7101,81.77,17100,79.6593604746371,79.8246324900802,79.4843608538117,79.542629210051,17578.8380882853,0.0,1.0
2006-08-07,81.67,81.88,81.54,81.88,19400,79.4453531562292,79.6496328692549,79.3188942862609,79.6496328692549,19943.2432112711,0.0,1.0
2006-08-08,81.7299,81.7299,81.45,81.6,2100,79.5036215124684,79.5036215124684,79.2313458378214,79.377259918554,2158.80467750872,0.0,1.0
2006-08-09,81.61,81.82,81.56,81.78,5900,79.3869875239362,79.5912672369618,79.3383494970253,79.5523568154331,6065.21314157212,0.0,1.0
2006-08-10,81.06,81.06,80.8,80.9001,5100,78.8519692279165,78.8519692279165,78.5990514879799,78.6964248178555,5242.81135966404,0.0,1.0
2006-08-11,80.49,80.89,80.47,80.65,2100,78.2974957211325,78.6865999364195,78.2780405103681,78.4531374072473,2158.80467750872,0.0,1.0
2006-08-14,80.6,80.67,80.57,80.57,6800,78.4044993803364,78.4725926180116,78.3753165641899,78.3753165641899,6990.41514621872,0.0,1.0
2006-08-15,80.93,80.98,80.84,80.9799,4600,78.7255103579482,78.7741483848591,78.6379619095086,78.7740511088053,4728.81024597149,0.0,1.0
2006-08-16,81.37,81.59,81.37,81.45,7000,79.1535249947639,79.3675323131718,79.1535249947639,79.2313458378214,7196.01559169575,0.0,1.0
2006-08-17,81.18,81.51,81.16,81.5,1400,78.9687004925026,79.2897114701144,78.9492452817382,79.2799838647322,1439.20311833915,0.0,1.0
2006-08-18,81.14,81.32,81.0301,81.06,8400,78.9297900709739,79.104886967853,78.8228836878238,78.8519692279165,8635.21871003489,0.0,1.0
2006-08-21,81.75,82.1,81.75,81.8,8200,79.5231739992866,79.8636401876628,79.5231739992866,79.5718120261975,8429.61826455787,0.0,1.0
2006-08-22,81.05,81.19,81.0199,81.15,11500,78.8422416225343,78.9784280978848,78.812961530334,78.9395176763561,11822.0256149287,0.0,1.0
2006-08-23,81.0,81.37,81.0,81.24,2100,78.7936035956234,79.1535249947639,78.7936035956234,79.0270661247957,2158.80467750872,0.0,1.0
2006-08-24,80.73,81.08,80.73,81.04,18500,78.5309582503047,78.8714244386808,78.5309582503047,78.8325140171521,19018.0412066245,0.0,1.0
2006-08-25,80.74,80.84,80.5701,80.75,3400,78.5406858556869,78.6379619095086,78.3754138402437,78.550413461069,3495.20757310936,0.0,1.0
2006-08-28,80.95,81.17,80.95,81.11,800,78.7449655687126,78.9589728871204,78.7449655687126,78.9006072548274,822.401781908084,0.0,1.0
2006-08-29,81.43,81.43,80.89,81.12,2000,79.211890627057,79.211890627057,78.6865999364195,78.9103348602095,2056.00445477021,0.0,1.0
2006-08-30,81.53,81.54,81.41,81.49,4200,79.3091666808787,79.3188942862609,79.1924354162926,79.27025625935,4317.60935501745,0.0,1.0
2006-08-31,81.29,81.56,81.13,81.56,3700,79.0757041517065,79.3383494970253,78.9200624655917,79.3383494970253,3803.60824132489,0.0,1.0
2006-09-01,81.35,81.35,80.9,80.95,7200,79.1689529769001,79.1689529769001,78.7310177729713,78.7796772400745,7398.35475872595,0.03586,1.0
2006-09-05,81.01,81.06,80.95,81.06,3500,78.8380686005983,78.8867280677015,78.7796772400745,78.8867280677015,3596.42245215845,0.0,1.0
2006-09-06,81.02,81.02,80.74,80.8,4000,78.847800494019,78.847800494019,78.5753074782411,78.6336988387649,4110.19708818108,0.0,1.0
2006-09-07,80.5,80.53,80.34,80.34,7300,78.3417420361457,78.3709377164076,78.1860317414155,78.1860317414155,7501.10968593049,0.0,1.0
2006-09-08,80.2101,80.24,80.0,80.18,2300,78.0596144458814,78.0887128072091,77.8551473651138,78.0303214466853,2363.36332570412,0.0,1.0
2006-09-11,80.32,80.56,80.28,80.55,1600,78.1665679545742,78.4001333966696,78.1276403808917,78.3904015032489,1644.07883527243,0.0,1.0
2006-09-12,80.05,80.31,79.93,80.31,9000,77.903806832217,78.1568360611536,77.7870241111693,78.1568360611536,9247.94344840744,0.0,1.0
2006-09-13,79.95,80.14,79.84,79.9201,4200,77.8064878980106,77.9913938730027,77.6994370703835,77.7773895366829,4315.70694259014,0.0,1.0
2006-09-14,79.95,80.11,79.89,80.03,3500,77.8064878980106,77.9621981927408,77.7480965374867,77.8843430453757,3596.42245215845,0.0,1.0
2006-09-15,79.65,79.65,79.25,79.3,4800,77.5145310953914,77.5145310953914,77.1252553585658,77.173914825669,4932.2365058173,0.0,1.0
2006-09-18,79.93,79.9697,79.77,79.77,2600,77.7870241111693,77.8256597280492,77.6313138164391,77.6313138164391,2671.62810731771,0.0,1.0
2006-09-19,79.95,79.95,79.89,79.89,600,77.8064878980106,77.8064878980106,77.7480965374867,77.7480965374867,616.529563227163,0.0,1.0
2006-09-20,80.0,80.12,80.0,80.02,7600,77.8551473651138,77.9719300861614,77.8551473651138,77.874611151955,7809.37446754406,0.0,1.0
2006-09-21,80.57,80.57,79.8665,80.12,7500,78.4098652900902,78.4098652900902,77.7252265879482,77.9719300861614,7706.61954033954,0.0,1.0
2006-09-22,80.98,81.1,80.97,81.03,9400,78.8088729203364,78.9256556413841,78.7991410269158,78.8575323874396,9658.96315722556,0.0,1.0
2006-09-25,80.85,80.85,80.76,80.8,400,78.6823583058681,78.6823583058681,78.5947712650823,78.6336988387649,411.019708818109,0.0,1.0
2006-09-26,80.49,80.5001,80.36,80.42,3700,78.3320101427251,78.3418393550799,78.2054955282568,78.2638868887806,3801.9323065675,0.0,1.0
2006-09-27,80.41,80.46,80.19,80.19,10300,78.25415499536,78.3028144624632,78.0400533401059,78.0400533401059,10583.7575020663,0.0,1.0
2006-09-28,80.3291,80.3291,80.22,80.22,21200,78.175423977587,78.175423977587,78.0692490203678,78.0692490203678,21784.0445673598,0.0,1.0
2006-09-29,80.0,80.09,79.72,79.72,3500,77.8551473651138,77.9427344058995,77.5826543493359,77.5826543493359,3596.42245215845,0.0,1.0
2006-10-02,80.58,80.63,80.34,80.34,4400,78.4594006276012,78.5080847927958,78.2257166346672,78.2257166346672,4518.92312666065,0.0409,1.0
2006-10-03,80.31,80.41,80.24,80.3,4100,78.1965061355505,78.2938744659396,78.128348304278,78.1867693025115,4210.81473166105,0.0,1.0
2006-10-04,80.14,80.14,79.88,79.88,8900,78.0309799738888,78.0309799738888,77.777822314877,77.777822314877,9140.54905165449,0.0,1.0
2006-10-05,79.93,79.93,79.8,79.8,4600,77.8265064800716,77.8265064800716,77.6999276505656,77.6999276505656,4724.32872332704,0.0,1.0
2006-10-06,79.33,79.37,79.22,79.36,5600,77.2422964977365,77.2812438298922,77.1351913343084,77.2715069968532,5751.356706659,0.0,1.0
2006-10-09,79.41,79.59,79.26,79.33,7700,77.3201911620478,77.4954541567484,77.1741386664641,77.2422964977365,7908.11547165613,0.0,1.0
2006-10-10,78.75,79.0,78.6,78.8,20100,76.6775601814793,76.9209810074522,76.5315076858955,76.7262443466738,20643.2624649725,0.0,1.0
2006-10-11,78.61,79.9001,78.46,78.6901,5600,76.5412445189344,77.7973933492852,76.3951920233506,76.6192365515761,5751.356706659,0.0,1.0
2006-10-12,78.9,78.9,78.65,78.65,3800,76.823612677063,76.823612677063,76.5801918510901,76.5801918510901,3902.70633666147,0.0,1.0
2006-10-13,78.48,78.65,78.43,78.65,4500,76.4146656894285,76.5801918510901,76.3659815242339,76.5801918510901,4621.62592499384,0.0,1.0
2006-10-16,78.68,78.74,78.62,78.6801,5700,76.6094023502068,76.6678233484403,76.5509813519733,76.6094997185372,5854.0595049922,0.0,1.0
2006-10-17,78.9,79.1,78.82,78.97,4400,76.823612677063,77.0183493378414,76.7457180127517,76.8917705083354,4518.92312666065,0.0,1.0
2006-10-18,78.8028,78.8028,78.66,78.68,900,76.7289706599247,76.7289706599247,76.589928684129,76.6094023502068,924.325184998769,0.0,1.0
2006-10-19,79.53,79.68,79.28,79.31,6500,77.4370331585149,77.5830856540986,77.1936123325419,77.2228228316587,6675.68189165777,0.0,1.0
2006-10-20,79.44,79.63,79.4264,79.63,15500,77.3494016611646,77.534401488904,77.3361595682317,77.534401488904,15918.9337416455,0.0,1.0
2006-10-23,78.97,79.4,78.95,79.4,600,76.8917705083354,77.3104543290089,76.8722968422576,77.3104543290089,616.216789999179,0.0,1.0
2006-10-24,79.07,79.15,78.83,78.83,57500,76.9891388387246,77.067033503036,76.7554548457906,76.7554548457906,59054.109041588,0.0,1.0
2006-10-25,79.0,79.17,78.92,79.13,7500,76.9209810074522,77.0865071691138,76.8430863431409,77.0475598369581,7702.70987498974,0.0,1.0
2006-10-26,79.89,79.93,79.6,79.6,32500,77.7875591479159,77.8265064800716,77.5051909897873,77.5051909897873,33378.4094582889,0.0,1.0
2006-10-27,80.21,80.25,80.09,80.25,3900,78.0991378051613,78.1380851373169,77.9822958086943,78.1380851373169,4005.40913499466,0.0,1.0
2006-10-30,80.26,80.26,80.145,80.22,8300,78.1478219703559,78.1478219703559,78.0358483904083,78.1088746382002,8524.33226165531,0.0,1.0
2006-10-31,80.48,80.62,80.05,80.05,2800,78.3620322972121,78.4983479597569,77.9433484765386,77.9433484765386,2875.6783533295,0.0,1.0
2006-11-01,80.37,80.57,80.37,80.47,16400,78.3083726103346,78.5032422696859,78.3083726103346,78.4058074400102,16831.7633997932,0.05489,1.0
2006-11-02,80.37,80.37,80.37,80.37,300,78.3083726103346,78.3083726103346,78.3083726103346,78.3083726103346,307.898110971827,0.0,1.0
2006-11-03,79.78,79.86,79.67,79.75,8000,77.7335071152481,77.8114549789887,77.6263288026049,77.7042766663454,8210.61629258206,0.0,1.0
2006-11-06,79.69,79.69,79.58,79.62,2800,77.64581576854,77.64581576854,77.5386374558968,77.5776113877671,2873.71570240372,0.0,1.0
2006-11-07,80.08,80.37,80.08,80.27,1800,78.0258116042751,78.3083726103346,78.0258116042751,78.2109377806589,1847.38866583096,0.0,1.0
2006-11-08,80.08,80.08,80.0101,80.0101,300,78.0258116042751,78.0258116042751,77.9577046583318,77.9577046583318,307.898110971827,0.0,1.0
2006-11-09,80.51,80.6,80.0,80.0,6000,78.4447813718805,78.5324727185886,77.9478637405346,77.9478637405346,6157.96221943655,0.0,1.0
2006-11-10,80.61,80.89,80.59,80.89,3000,78.5422162015562,78.8150337246481,78.5227292356211,78.8150337246481,3078.98110971827,0.0,1.0
2006-11-13,80.35,80.55,80.31,80.55,5900,78.2888856443994,78.4837553037508,78.2499117125292,78.4837553037508,6055.32951577927,0.0,1.0
2006-11-14,80.53,80.64,80.27,80.6,8000,78.4642683378157,78.5714466504589,78.2109377806589,78.5324727185886,8210.61629258206,0.0,1.0
2006-11-15,80.7,80.7,80.1,80.1,4400,78.6299075482643,78.6299075482643,78.0452985702103,78.0452985702103,4515.83896092013,0.0,1.0
2006-11-16,80.2,80.2,80.14,80.17,4200,78.142733399886,78.142733399886,78.0842725020806,78.1135029509832,4310.57355360558,0.0,1.0
2006-11-17,80.35,80.39,80.06,80.06,500,78.2888856443994,78.3278595762697,78.00632463834,78.00632463834,513.163518286379,0.0,1.0
2006-11-20,80.7,80.7,80.3902,80.65,8500,78.6299075482643,78.6299075482643,78.3280544459291,78.5811901334265,8723.77981086844,0.0,1.0
2006-11-21,80.64,80.66,80.42,80.42,27900,78.5714466504589,78.590933616394,78.3570900251724,78.3570900251724,28634.5243203799,0.0,1.0
2006-11-22,81.59,81.63,81.45,81.45,16100,79.4970775323777,79.536051464248,79.3606687708318,79.3606687708318,16523.8652888214,0.0,1.0
2006-11-24,82.74,82.81,82.59,82.69,10500,80.6175780736479,80.6857824544209,80.4714258291344,80.5688606588101,10776.433884014,0.0,1.0
2006-11-27,82.95,83.05,82.75,82.84,25400,80.8221912159668,80.9196260456425,80.6273215566155,80.7150129033236,26068.7067289481,0.0,1.0
2006-11-28,83.23,83.25,82.8,83.03,17100,81.0950087390587,81.1144957049938,80.6760389714533,80.9001390797074,17550.1923253942,0.0,1.0
2006-11-29,82.77,83.01,82.71,82.98,8400,80.6468085225506,80.8806521137722,80.5883476247452,80.8514216648695,8621.14710721117,0.0,1.0
2006-11-30,83.46,83.68,83.1,83.1,16000,81.3191088473127,81.5334654725992,80.9683434604803,80.9683434604803,16421.2325851641,0.0,1.0
2006-12-01,83.81,84.03,83.47,83.47,12300,81.7216705896007,81.9361887560452,81.3901425141865,81.3901425141865,12614.3162830935,0.06316,1.0
2006-12-04,83.8,83.8,83.5522,83.58,28400,81.7119197638532,81.7119197638532,81.4702943018308,81.4974015974088,29125.7384097443,0.0,1.0
2006-12-05,83.95,84.08,83.89,83.92,20800,81.8581821500654,81.9849428847826,81.7996771955805,81.828929672823,21331.5267226296,0.0,1.0
2006-12-06,83.65,83.92,83.65,83.65,5700,81.5656573776411,81.828929672823,81.5656573776411,81.5656573776411,5845.65876533599,0.0,1.0
2006-12-07,83.7,83.78,83.66,83.78,6900,81.6144115063785,81.6924181123583,81.5754082033886,81.6924181123583,7076.32376856462,0.0,1.0
2006-12-08,83.099,84.21,82.95,84.21,7400,81.0283868789551,82.1117036194998,80.8830995753177,82.1117036194998,7589.10085324322,0.0,1.0
2006-12-11,83.14,83.35,82.92,82.92,69000,81.0683652645198,81.2731326052168,80.8538470980753,80.8538470980753,70763.2376856462,0.0,1.0
2006-12-12,83.4,83.41,83.13,83.14,10500,81.3218867339542,81.3316375597016,81.0586144387723,81.0683652645198,10768.3187782505,0.0,1.0
2006-12-13,82.93,83.04,82.82,82.82,5200,80.8635979238228,80.970857007045,80.7563388406005,80.7563388406005,5332.8816806574,0.0,1.0
2006-12-14,82.38,82.63,82.34,82.63,18300,80.3273025077116,80.5710731513985,80.2882992047217,80.5710731513985,18767.6412992366,0.0,1.0
2006-12-15,81.96,83.04,81.71,82.27,32100,79.9177678263175,80.970857007045,79.6739971826306,80.2200434244893,32920.2888363659,0.0,1.0
2006-12-18,81.9,81.91,81.5799,81.9,14200,79.8592628718327,79.8690136975802,79.547138939656,79.8592628718327,14562.8692048721,0.0,1.0
2006-12-19,82.46,82.57,82.07,82.07,15700,80.4053091136914,80.5125681969136,80.0250269095398,80.0250269095398,16101.2004589079,0.0,1.0
2006-12-20,82.18,82.45,82.07,82.44,23700,80.132285992762,80.3955582879439,80.0250269095398,80.3858074621964,24305.6338137655,0.0,1.0
2006-12-21,82.2,82.3,82.13,82.13,9200,80.151787644257,80.2492959017318,80.0835318640246,80.0835318640246,9435.09835808616,0.0,1.0
2006-12-22,82.16,82.29,81.94,82.29,11500,80.1127843412671,80.2395450759843,79.8982661748226,80.2395450759843,11793.8729476077,0.0,1.0
2006-12-26,81.88,82.12,81.88,82.1,7800,79.8397612203377,80.0737810382772,79.8397612203377,80.0542793867822,7999.3225209861,0.0,1.0
2006-12-27,81.73,81.87,81.69,81.87,8400,79.6934988341256,79.8300103945903,79.6544955311357,79.8300103945903,8614.65502260041,0.0,1.0
2006-12-28,81.91,82.24,81.82,82.23,19200,79.8690136975802,80.1907909472469,79.7812562658529,80.1810401214994,19690.6400516581,0.0,1.0
2006-12-29,82.13,82.15,82.07,82.09,4500,80.0835318640246,80.1030335155196,80.0250269095398,80.0445285610348,4614.99376210737,0.0,1.0
2007-01-03,81.56,82.02,81.32,82.0,13200,79.5938161425091,80.0427268269814,79.3596018723497,80.0232089711347,13526.0759211797,0.06777,1.0
2007-01-04,81.14,81.28,81.14,81.18,11300,79.1839411697301,79.3205661606565,79.1839411697301,79.2229768814234,11579.1407507069,0.0,1.0
2007-01-05,80.97,80.9925,80.75,80.78,26400,79.0180393950339,79.0399969828613,78.8033429807211,78.832619764491,27052.1518423595,0.0,1.0
2007-01-08,80.85,80.9855,80.78,80.8,7300,78.9009322599542,79.033165733315,78.832619764491,78.8521376203376,7480.32986550091,0.0,1.0
2007-01-09,80.62,80.67,80.4805,80.6,3200,78.6764769177181,78.7252715573346,78.5403398731879,78.6569590618714,3279.04870816478,0.0,1.0
2007-01-10,80.31,80.5,80.2401,80.5,5000,78.3739501520955,78.5593697826384,78.3057352459116,78.5593697826384,5123.51360650748,0.0,1.0
2007-01-11,80.095,80.31,80.0301,80.23,12100,78.1641332017443,78.3739501520955,78.1007977595221,78.295878728709,12398.9029277481,0.0,1.0
2007-01-12,80.17,80.35,80.141,80.25,4600,78.2373251611692,78.4129858637887,78.2090242701916,78.3153965845556,4713.63251798688,0.0,1.0
2007-01-16,80.23,80.3,80.14,80.21,15300,78.295878728709,78.3641912241722,78.2080483773992,78.2763608728624,15677.9516359129,0.0,1.0
2007-01-17,80.27,80.3599,80.17,80.17,6000,78.3349144404022,78.4226472024328,78.2373251611692,78.2373251611692,6148.21632780898,0.0,1.0
2007-01-18,80.28,80.28,79.93,80.13,8700,78.3446733683256,78.3446733683256,78.0031108910098,78.1982894494759,8914.91367532301,0.0,1.0
2007-01-19,80.23,80.23,80.0,80.05,2000,78.295878728709,78.295878728709,78.0714233864729,78.1202180260894,2049.40544260299,0.0,1.0
2007-01-22,80.12,80.18,80.01,80.03,17300,78.1885305215526,78.2470840890925,78.0811823143962,78.1007001702428,17727.3570785159,0.0,1.0
2007-01-23,80.6,80.81,80.51,80.75,10800,78.6569590618714,78.8618965482609,78.5691287105617,78.8033429807211,11066.7893900562,0.0,1.0
2007-01-24,80.15,80.33,80.12,80.2,5600,78.2178073053226,78.3934680079421,78.1885305215526,78.2666019449391,5738.33523928837,0.0,1.0
2007-01-25,80.22,80.49,80.1454,80.4,7400,78.2861198007857,78.5496108547151,78.2133181984778,78.4617805034053,7582.80013763107,0.0,1.0
2007-01-26,79.85,79.95,79.79,79.9,10300,77.9250394676233,78.0226287468564,77.8664859000834,77.9738341072398,10554.4380294054,0.0,1.0
2007-01-29,79.87,80.35,79.8,80.0,12000,77.9445573234699,78.4129858637887,77.8762448280067,78.0714233864729,12296.4326556179,0.0,1.0
2007-01-30,79.95,80.01,79.86,79.99,13900,78.0226287468564,78.0811823143962,77.9347983955466,78.0616644585496,14243.3678260908,0.0,1.0
2007-01-31,80.45,80.84,79.93,79.93,14300,78.5105751430218,78.8911733320309,78.0031108910098,78.0031108910098,14653.2489146114,0.0,1.0
2007-02-01,80.45,80.64,80.44,80.47,11000,78.5850455220046,78.7706410303847,78.575277337353,78.6045818913078,11261.0483854998,0.07631,1.0
2007-02-02,80.22,80.29,80.08,80.22,6500,78.3603772750181,78.4287545675792,78.2236226898959,78.3603772750181,6654.25586415899,0.0,1.0
2007-02-05,80.14,80.17,80.04,80.07,14400,78.2822317978055,78.3115363517602,78.1845499512896,78.2138545052444,14741.7360682907,0.0,1.0
2007-02-06,80.7,80.73,80.1,80.1,6800,78.8292501382942,78.858554692249,78.2431590591991,78.2431590591991,6961.37536558171,0.0,1.0
2007-02-07,80.59,80.81,80.57,80.75,8100,78.7218001071268,78.9367001694617,78.7022637378236,78.8780910615522,8292.22653841351,0.0,1.0
2007-02-08,80.31,80.31,80.13,80.13,13200,78.4482909368824,78.4482909368824,78.2724636131539,78.2724636131539,13513.2580625998,0.0,1.0
2007-02-09,80.1,80.24,79.98,80.15,48600,78.2431590591991,78.3799136443213,78.1259408433801,78.2919999824571,49753.359230481,0.0,1.0
2007-02-12,79.89,79.97,79.84,79.93,9200,78.0380271815158,78.1161726587285,77.9891862582579,78.0770999201222,9418.33137696349,0.0,1.0
2007-02-13,80.26,80.91,80.09,80.16,3500,78.3994500136245,79.0343820159775,78.2333908745475,78.3017681671086,3583.06084993176,0.0,1.0
2007-02-14,80.72,80.88,80.25,80.25,93300,78.8487865075974,79.0050774620228,78.3896818289729,78.3896818289729,95514.1649424667,0.0,1.0
2007-02-15,81.11,81.18,80.91,80.94,29000,79.2297457090093,79.2981230015703,79.0343820159775,79.0636865699323,29688.2184708631,0.0,1.0
2007-02-16,81.09,81.14,80.9,80.9,5100,79.2102093397061,79.259050262964,79.024613831326,79.024613831326,5221.03152418628,0.0,1.0
2007-02-20,80.97,81.03,80.92,80.92,7200,79.092991123887,79.1516002317966,79.0441502006291,79.0441502006291,7370.86803414534,0.0,1.0
2007-02-21,80.95,81.69,80.7,80.93,23600,79.0734547545839,79.7963004188012,78.8292501382942,79.0539183852807,24160.0674452542,0.0,1.0
2007-02-22,80.92,80.96,80.58,80.62,16000,79.0441502006291,79.0832229392355,78.7120319224752,78.7511046610816,16379.7067425452,0.0,1.0
2007-02-23,81.29,81.52,81.0,81.0,6000,79.4055730327378,79.6302412797242,79.1222956778418,79.1222956778418,6142.39002845445,0.0,1.0
2007-02-26,81.45,81.54,81.32,81.33,7800,79.5618639871632,79.6497776490274,79.4348775866925,79.4446457713441,7985.10703699078,0.0,1.0
2007-02-27,82.31,82.39,81.89,81.9,23500,80.4019278671995,80.4800733444122,79.9916641118329,80.0014322964845,24057.6942781133,0.0,1.0
2007-02-28,82.11,82.7,81.84,82.06,27500,80.2065641741678,80.7828870686113,79.942823188575,80.1577232509099,28152.6209637495,0.0,1.0
2007-03-01,81.9,83.45,81.81,82.35,26600,80.0755923543593,81.5910644929339,79.987597197926,80.5155681365261,27206.0428895647,0.07592,1.0
2007-03-02,82.3,82.56,82.01,82.05,49100,80.4666819385076,80.720890168204,80.1831419900001,80.2222509484149,50218.6731532943,0.0,1.0
2007-03-05,81.96,82.17,81.89,81.89,36600,80.1342557919816,80.3395778236594,80.0658151147556,80.0658151147556,37433.8785623334,0.0,1.0
2007-03-06,81.77,82.05,81.7492,81.77,20400,79.9484882395111,80.2222509484149,79.9281515811354,79.9484882395111,20864.7847724481,0.0,1.0
2007-03-07,82.35,82.36,81.98,81.98,34100,80.5155681365261,80.5253453761298,80.153810271189,80.153810271189,34876.9196441412,0.0,1.0
2007-03-08,81.67,81.87,81.5,81.55,22700,79.8507158434741,80.0462606355482,79.6845027702111,79.7333889682296,23217.1869771849,0.0,1.0
2007-03-09,81.22,81.4,81.1,81.14,46500,79.4107400613073,79.586730374174,79.2934131860628,79.3325221444776,47559.4358783744,0.0,1.0
2007-03-12,81.88,81.9,81.62,81.62,13900,80.0560378751519,80.0755923543593,79.8018296454555,79.8018296454555,14216.6915851485,0.0,1.0
2007-03-13,82.18,82.35,81.9,81.91,59400,80.3493550632631,80.5155681365261,80.0755923543593,80.085369593963,60753.343896246,0.0,1.0
2007-03-14,82.33,82.72,82.1,82.14,34000,80.4960136573187,80.8773260018633,80.2711371464335,80.3102461048483,34774.6412874136,0.0,1.0
2007-03-15,82.24,82.47,82.2112,82.31,20600,80.4080185008854,80.6328950117706,80.3798600508267,80.4764591781113,21069.3414859035,0.0,1.0
2007-03-16,82.91,83.04,82.86,82.98,28600,81.0630935543337,81.1901976691819,81.0142073563152,81.1315342315597,29251.6100241185,0.0,1.0
2007-03-19,82.57,82.7,82.4444,82.68,18000,80.7306674078077,80.8577715226559,80.6078652783851,80.8382170434485,18410.1042109836,0.0,1.0
2007-03-20,82.64,82.6612,82.45,82.6,25300,80.7991080850336,80.8198358329935,80.6133405325632,80.7599991266188,25876.4242521048,0.0,1.0
2007-03-21,82.83,82.86,82.33,82.42,20400,80.9848756375041,81.0142073563152,80.4960136573187,80.5840088137521,20864.7847724481,0.0,1.0
2007-03-22,82.43,82.7699,82.24,82.61,13300,80.5937860533558,80.9261144274858,80.4080185008854,80.7697763662225,13603.0214447824,0.0,1.0
2007-03-23,82.16,82.53,82.1001,82.53,13700,80.3298005840557,80.6915584493929,80.2712349188295,80.6915584493929,14012.1348716931,0.0,1.0
2007-03-26,82.38,82.57,82.0188,82.04,7600,80.5448998553373,80.7306674078077,80.1917459608514,80.2124737088112,7773.1551113042,0.0,1.0
2007-03-27,82.55,82.58,82.32,82.33,17300,80.7111129286003,80.7404446474114,80.486236417715,80.4960136573187,17694.1557138898,0.0,1.0
2007-03-28,82.35,83.14,82.22,82.7,14400,80.5155681365261,81.287970065219,80.3884640216779,80.8577715226559,14728.0833687869,0.0,1.0
2007-03-29,82.0,82.28,81.5,82.23,53600,80.1733647503964,80.4471274593002,79.6845027702111,80.3982412612817,54821.1992060402,0.0,1.0
2007-03-30,82.25,82.74,81.74,82.01,36100,80.4177957404891,80.8968804810707,79.9191565207,80.1831419900001,36922.486778695,0.0,1.0
2007-04-02,82.16,82.49,82.0001,82.46,17100,80.4200933917959,80.7431049645721,80.2635796024417,80.7137402761379,17469.9623035171,0.09235,1.0
2007-04-03,81.78,82.13,81.64,82.13,8400,80.0481406716294,80.3907287033617,79.9111054589365,80.3907287033617,8581.73586839437,0.0,1.0
2007-04-04,81.9296,82.02,81.64,81.9,5400,80.1945725846213,80.283058179103,79.9111054589365,80.1655994253662,5516.83020111066,0.0,1.0
2007-04-05,82.2,82.3999,82.2,82.32,12500,80.4592463097082,80.6549130169748,80.4592463097082,80.576705063445,12770.4402803488,0.0,1.0
2007-04-09,81.63,81.76,81.28,81.76,15500,79.9013172294584,80.0285642126733,79.5587291977261,80.0285642126733,15835.3459476325,0.0,1.0
2007-04-10,82.2499,82.44,82.04,82.24,10100,80.5080895748037,80.6941638171818,80.3026346380591,80.4983992276205,10318.5157465218,0.0,1.0
2007-04-11,81.902,82.06,81.79,81.97,8900,80.1675570712618,80.3222110970153,80.0579289011075,80.2341170317127,9092.55347960832,0.0,1.0
2007-04-12,82.16,82.45,81.52,82.16,15800,80.4200933917959,80.7039520466599,79.7936467051997,80.4200933917959,16141.8365143608,0.0,1.0
2007-04-13,82.49,82.79,82.15,82.74,12600,80.7431049645721,81.0367518489142,80.4103051623179,80.9878107015238,12872.6038025916,0.0,1.0
2007-04-16,82.4838,82.56,82.3601,82.5,11400,80.7370362622957,80.8116225709186,80.615955863652,80.7528931940502,11646.6415356781,0.0,1.0
2007-04-17,82.8099,82.86,82.7201,82.8,15300,81.0562304255755,81.1052694552606,80.9683321248625,81.0465400783922,15631.0189031469,0.0,1.0
2007-04-18,83.1,83.14,82.97,83.06,18200,81.3401869627342,81.3793398806465,81.2129399795193,81.3010340448219,18593.7610481878,0.0,1.0
2007-04-19,83.0,83.18,83.0,83.1,14900,81.2423046679535,81.4184927985587,81.2423046679535,81.3401869627342,15222.3648141757,0.0,1.0
2007-04-20,82.914,82.96,82.7776,82.83,8300,81.1581258944422,81.2031517500413,81.0246144443613,81.0759047668264,8479.57234615157,0.0,1.0
2007-04-23,82.6901,82.86,82.5476,82.58,8500,80.9389674364283,81.1052694552606,80.7994851663658,80.8311990298747,8683.89939063715,0.0,1.0
2007-04-24,83.25,83.36,82.972,83.0,6100,81.4870104049052,81.5946809291639,81.2148976254149,81.2423046679535,6231.97485681019,0.0,1.0
2007-04-25,83.08,83.43,83.06,83.16,10800,81.3206105037781,81.6631985355104,81.3010340448219,81.3989163396026,11033.6604022213,0.0,1.0
2007-04-26,82.88,82.92,82.75,82.92,8500,81.1248459142167,81.163998832129,80.9975989310019,81.163998832129,8683.89939063716,0.0,1.0
2007-04-27,83.0,83.36,82.74,83.36,8600,81.2423046679535,81.5946809291639,80.9878107015238,81.5946809291639,8786.06291287995,0.0,1.0
2007-04-30,82.92,83.12,82.84,82.93,13200,81.163998832129,81.3597634216903,81.0856929963045,81.1737870616071,13485.5849360483,0.0,1.0
2007-05-01,82.42,83.0,82.2784,83.0,18700,80.7635917288697,81.3319353736494,80.6248374873166,81.3319353736494,19083.524729486,0.09093,1.0
2007-05-02,82.39,82.4801,82.27,82.4,8800,80.7341946437949,80.8224838893029,80.6166063034956,80.7439936721532,8980.4822256405,0.0,1.0
2007-05-03,82.29,82.5,81.65,82.34,15000,80.6362043602122,80.8419839557359,80.0090665452828,80.6851995020036,15307.6401573417,0.0,1.0
2007-05-04,82.55,82.68,82.5201,82.53,3400,80.8909790975272,81.0183664661848,80.861680002736,80.8713810408107,3469.73176899747,0.0,1.0
2007-05-07,82.56,82.75,82.53,82.68,10500,80.9007781258855,81.0869596646927,80.8713810408107,81.0183664661848,10715.3481101392,0.0,1.0
2007-05-08,82.2,82.36,82.05,82.3,14500,80.5480131049878,80.7047975587201,80.4010276796137,80.6460033885705,14797.3854854303,0.0,1.0
2007-05-09,82.1759,82.51,82.08,82.37,14100,80.5243974466443,80.8517829840942,80.4304247646885,80.7145965870784,14389.1817479012,0.0,1.0
2007-05-10,81.96,82.13,81.86,82.03,10500,80.3128364243892,80.4794199064798,80.2148461408065,80.3814296228971,10715.3481101392,0.0,1.0
2007-05-11,82.15,82.21,82.08,82.18,3400,80.4990179631964,80.557812133346,80.4304247646885,80.5284150482712,3469.73176899746,0.0,1.0
2007-05-14,82.0,82.08,82.0,82.08,6600,80.3520325378223,80.4304247646885,80.3520325378223,80.4304247646885,6735.36166923037,0.0,1.0
2007-05-15,82.29,82.4699,82.0,82.0,10800,80.6362043602122,80.8124888803775,80.3520325378223,80.3520325378223,11021.5009132861,0.0,1.0
2007-05-16,81.82,82.14,81.72,82.13,28300,80.1756500273735,80.4892189348381,80.0776597437907,80.4794199064798,28880.4144301847,0.0,1.0
2007-05-17,81.5,81.62,81.48,81.6,10700,79.8620811199088,79.979669460208,79.8424830631922,79.9600714034915,10919.4499789038,0.0,1.0
2007-05-18,81.6,81.66,81.52,81.61,24200,79.9600714034915,80.0188655736411,79.8816791766253,79.9698704318498,24696.3261205114,0.0,1.0
2007-05-21,81.3,81.38,81.23,81.32,34500,79.6661005527434,79.7444927796095,79.5975073542355,79.6856986094599,35207.572361886,0.0,1.0
2007-05-22,81.3215,81.45,81.25,81.3,14600,79.6871684637136,79.8130859781174,79.617105410952,79.6661005527434,14899.4364198126,0.0,1.0
2007-05-23,81.49,81.69,81.43,81.58,8000,79.8522820915505,80.0482626587159,79.7934879214009,79.940473346775,8164.07475058227,0.0,1.0
2007-05-24,81.57,81.57,81.3301,81.55,5500,79.9306743184167,79.9306743184167,79.6955956281018,79.9110762617001,5612.80139102531,0.0,1.0
2007-05-25,81.4774,81.64,81.44,81.61,10800,79.8399353158191,79.9992675169246,79.8032869497592,79.9698704318498,11021.5009132861,0.0,1.0
2007-05-29,81.71,82.0,81.71,82.0,18100,80.0678607154325,80.3520325378223,80.0678607154325,80.3520325378223,18471.2191231924,0.0,1.0
2007-05-30,81.68,81.73,81.6401,81.7,7500,80.0384636303577,80.087458772149,79.9993655072082,80.0580616870742,7653.82007867087,0.0,1.0
2007-05-31,81.6901,81.74,81.63,81.73,8000,80.0483606489995,80.0972578005073,79.9894684885663,80.087458772149,8164.07475058227,0.0,1.0
2007-06-01,81.28,81.39,81.18,81.39,30200,79.7384467791125,79.8463605235232,79.6403433751028,79.8463605235232,30783.8451732044,0.09383,1.0
2007-06-04,81.75,81.82,81.67,81.82,28900,80.1995327779582,80.268205160765,80.1210500547505,80.268205160765,29458.7127650864,0.0,1.0
2007-06-05,82.136,82.18,81.8,81.8,28600,80.5782119174358,80.6213774152001,80.2485844799631,80.2485844799631,29152.9129785976,0.0,1.0
2007-06-06,82.26,82.49,82.14,82.2,26000,80.6998601384079,80.9254979676303,80.5821360535962,80.6409980960021,26502.6481623614,0.0,1.0
2007-06-07,81.65,81.85,81.62,81.85,5700,80.1014293739485,80.297636181968,80.0719983527456,80.297636181968,5810.19594328693,0.0,1.0
2007-06-08,80.92,81.0799,80.89,81.06,24700,79.3852745246774,79.542141867689,79.3558435034745,79.5226192902911,25177.5157542434,0.0,1.0
2007-06-11,80.74,80.81,80.67,80.8,20300,79.2086883974599,79.2773607802667,79.1400160146531,79.2675504398658,20692.4522190745,0.0,1.0
2007-06-12,80.48,80.57,80.4262,80.51,20500,78.9536195470346,79.0419126106434,78.9008399156774,78.9830505682375,20896.3187434004,0.0,1.0
2007-06-13,80.38,80.46,80.28,80.35,11600,78.8555161430249,78.9339988662327,78.7574127390151,78.8260851218219,11824.2584108997,0.0,1.0
2007-06-14,80.27,80.4,80.228,80.3,11300,78.7476023986141,78.8751368238268,78.7063989689301,78.7770334198171,11518.4586244109,0.0,1.0
2007-06-15,80.5,80.55,80.4,80.4,15400,78.9732402278366,79.0222919298414,78.8751368238268,78.8751368238268,15697.722373091,0.0,1.0
2007-06-18,80.6,80.87,80.6,80.67,8100,79.0713436318463,79.3362228226726,79.0713436318463,79.1400160146531,8256.59423519721,0.0,1.0
2007-06-19,80.75,80.75,80.63,80.65,17900,79.2184987378609,79.2184987378609,79.1007746530492,79.1203953338512,18246.0539271642,0.0,1.0
2007-06-20,80.9099,80.97,80.84,80.96,3700,79.3753660808724,79.4343262266823,79.3067918014697,79.4245158862813,3771.53070002836,0.0,1.0
2007-06-21,80.67,80.7,80.61,80.66,11300,79.1400160146531,79.169447035856,79.0811539722473,79.1302056742521,11518.4586244109,0.0,1.0
2007-06-22,81.33,81.4514,81.24,81.3,20000,79.7874984811174,79.9065960135852,79.6992054175086,79.7580674599144,20386.6524325857,0.0,1.0
2007-06-25,81.56,81.75,81.29,81.48,20900,80.0131363103397,80.1995327779582,79.7482571195135,79.934653587132,21304.0517920521,0.0,1.0
2007-06-26,81.53,81.588,81.47,81.47,16000,79.9837052891368,80.0406052634625,79.924843246731,79.924843246731,16309.3219460686,0.0,1.0
2007-06-27,81.5125,81.54,81.42,81.53,14000,79.9665371934351,79.9935156295378,79.8757915447261,79.9837052891368,14270.65670281,0.0,1.0
2007-06-28,81.23,81.5399,81.15,81.43,3000,79.6893950771076,79.9934175261338,79.6109123538998,79.8856018851271,3057.99786488786,0.0,1.0
2007-06-29,82.03,82.11,81.69,81.78,13100,80.4742223091855,80.5527050323933,80.1406707355524,80.2289637991611,13353.2573433436,0.0,1.0
2007-07-02,82.61,82.7,82.44,82.54,19000,81.1410900082821,81.2294896947697,80.9741128226943,81.0723346965695,19343.9600064504,0.09976,1.0
2007-07-03,82.3,82.36,82.23,82.29,7000,80.836602199269,80.8955353235941,80.7678468875564,80.8267800118815,7126.72210763962,0.0,1.0
2007-07-05,82.15,82.2001,82.0,82.14,6300,80.6892693884563,80.7384785472677,80.5419365776435,80.6794472010688,6414.04989687566,0.0,1.0
2007-07-06,82.1282,82.23,81.99,82.03,11500,80.6678570199515,80.7678468875564,80.532114390256,80.5714031398061,11708.1863196937,0.0,1.0
2007-07-09,82.2001,82.29,82.168,82.18,7900,80.7384785472677,80.8267800118815,80.7069493257538,80.7187359506188,8043.01495005043,0.0,1.0
2007-07-10,83.03,83.06,82.69,82.73,10800,81.5536218785578,81.5830884407204,81.2196675073822,81.2589562569323,10995.5141089297,0.0,1.0
2007-07-11,83.04,83.55,83.04,83.31,17700,81.5634440659453,82.0643756227087,81.5634440659453,81.8286431254083,18020.4259007459,0.0,1.0
2007-07-12,83.117,83.21,83.07,83.15,12600,81.6390749088292,81.7304212515331,81.5929106281079,81.671488127208,12828.0997937513,0.0,1.0
2007-07-13,83.1538,83.43,83.15,83.43,14300,81.6752205584153,81.9465093740585,81.671488127208,81.9465093740585,14558.8751627495,0.0,1.0
2007-07-16,83.21,83.3099,83.15,83.3,13300,81.7304212515331,81.8285449035344,81.671488127208,81.8188209380208,13540.7720045153,0.0,1.0
2007-07-17,83.16,83.28,83.14,83.22,9500,81.6813103145955,81.7991765632457,81.6616659398205,81.7402434389206,9671.9800032252,0.0,1.0
2007-07-18,83.3065,83.52,83.17,83.17,11900,81.8252053598227,82.0349090605462,81.691132501983,81.691132501983,12115.4275829873,0.0,1.0
2007-07-19,83.11,83.4312,83.01,83.37,19000,81.6321993776579,81.947688036545,81.5339775037828,81.8875762497334,19343.9600064504,0.0,1.0
2007-07-20,83.4,83.5,83.12,83.12,9500,81.917042811896,82.0152646857711,81.6420215650455,81.6420215650455,9671.98000322519,0.0,1.0
2007-07-23,82.9348,83.08,82.88,83.08,9000,81.4601146546286,81.6027328154954,81.406289067745,81.6027328154954,9162.92842410809,0.0,1.0
2007-07-24,83.1734,83.24,82.93,83.19,7800,81.6944720456948,81.7598878136957,81.4554000046826,81.7107768767581,7941.20463422701,0.0,1.0
2007-07-25,82.4601,82.53,82.33,82.53,17800,80.9938554193432,81.0625125091819,80.8660687614316,81.0625125091819,18122.2362165693,0.0,1.0
2007-07-26,83.17,83.25,82.8,82.88,15100,81.691132501983,81.7697100010832,81.3277115686449,81.406289067745,15373.3576893369,0.0,1.0
2007-07-27,82.84,82.8981,82.6,82.7,20200,81.367000318195,81.4240672269164,81.1312678208945,81.2294896947697,20565.6837963315,0.0,1.0
2007-07-30,83.24,83.3734,83.2,83.27,22200,81.7598878136957,81.8909157934452,81.7205990641456,81.7893543758582,22601.8901127999,0.0,1.0
2007-07-31,83.37,83.37,83.06,83.14,18500,81.8875762497334,81.8875762497334,81.5830884407204,81.6616659398205,18834.9084273333,0.0,1.0
2007-08-01,83.06,83.38,83.06,83.21,96400,81.6938139591398,82.0085505407306,81.6938139591398,81.8413467317605,98012.1212605497,0.11273,1.0
2007-08-02,83.05,83.13,82.762,82.8,44700,81.6839784409651,81.7626625863628,81.4007155175335,81.4380904865974,45447.5292567072,0.0,1.0
2007-08-03,84.11,84.28,83.3,83.3,68000,82.7265433674844,82.8937471764544,81.9298663953329,81.9298663953329,69137.180972172,0.0,1.0
2007-08-06,83.91,84.44,83.86,84.29,63300,82.5298330039902,83.0511154672498,82.4806554131166,82.9035826946292,64358.5816990954,0.0,1.0
2007-08-07,83.66,83.92,83.45,83.87,29800,82.2839450496224,82.5396685221649,82.0773991679535,82.4904909312913,30298.3528378048,0.0,1.0
2007-08-08,83.7,83.9799,83.62,83.97,16800,82.3232871223213,82.5985832760314,82.2446029769236,82.5888461130384,17080.9505931248,0.0,1.0
2007-08-09,83.57,83.67,83.5,83.51,33200,82.19542538605,82.2937805677971,82.1265767588271,82.1364122770018,33755.2118864134,0.0,1.0
2007-08-10,83.48,83.79,83.32,83.71,18800,82.1069057224776,82.4118067858937,81.9495374316823,82.333122640496,19114.3970923064,0.0,1.0
2007-08-13,82.99,83.32,82.9401,83.32,30700,81.6249653319169,81.9495374316823,81.5758860962251,81.9495374316823,31213.4037624365,0.0,1.0
2007-08-14,82.5886,82.83,82.55,82.66,29600,81.230167632384,81.4675970411215,81.1922025322296,81.3003932321514,30095.0081878866,0.0,1.0
2007-08-15,82.09,82.26,82.02,82.16,36500,80.739768696193,80.9069725051631,80.67092006897,80.8086173234159,37110.3986100629,0.0,1.0
2007-08-16,82.22,82.45,82.12,82.26,87400,80.8676304324642,81.0938473504825,80.7692752507171,80.9069725051631,88861.6120142328,0.0,1.0
2007-08-17,82.9801,83.42,82.8755,83.0,135500,81.6152281689239,82.0478926134294,81.5123486488164,81.6348008500916,137766.000319549,0.0,1.0
2007-08-20,83.02,83.0299,82.8801,82.92,34300,81.654471886441,81.664209049434,81.5168729871768,81.5561167046939,34873.6074609632,0.0,1.0
2007-08-21,82.94,83.24,82.91,83.24,68600,81.5757877410433,81.8708532862846,81.5462811865192,81.8708532862846,69747.2149219265,0.0,1.0
2007-08-22,82.97,83.11,82.62,82.62,34000,81.6052942955674,81.7429915500134,81.2610511594526,81.2610511594526,34568.590486086,0.0,1.0
2007-08-23,82.93,83.07,82.82,82.83,26200,81.5659522228686,81.7036494773145,81.4577615229468,81.4675970411215,26638.149139278,0.0,1.0
2007-08-24,83.31,83.41,83.2501,83.36,38500,81.9397019135076,82.0380570952547,81.8807871596411,81.9888795043811,39143.8451092444,0.0,1.0
2007-08-27,83.22,83.2499,83.1001,83.14,20400,81.8511822499352,81.8805904492776,81.7332543870204,81.7724981045375,20741.1542916516,0.0,1.0
2007-08-28,83.35,83.5101,83.3101,83.49,50800,81.9790439862064,82.1365106321835,81.9398002686893,82.1167412406524,51649.5410792108,0.0,1.0
2007-08-29,83.45,83.5499,83.363,83.49,74700,82.0773991679535,82.1756559945189,81.9918301598335,82.1167412406524,75949.2267444301,0.0,1.0
2007-08-30,83.1,83.38,83.07,83.1,14500,81.7331560318387,82.0085505407306,81.7036494773145,81.7331560318387,14742.4871190661,0.0,1.0
2007-08-31,82.85,83.35,82.8499,83.35,31500,81.4872680774709,81.9790439862064,81.4871697222892,81.9790439862064,32026.7823621091,0.0,1.0
2007-09-04,82.57,82.6,82.3001,82.36,40900,81.3155596011768,81.3451038277486,81.0497600427857,81.1087500151741,41530.9568865234,0.10542,1.0
2007-09-05,83.09,83.21,82.46,82.46,85100,81.8276595284217,81.945836434709,81.2072307704135,81.2072307704135,86412.8222748935,0.0,1.0
2007-09-06,83.28,83.4,83.07,83.1,151800,82.0147729633766,82.1329498696639,81.8079633773739,81.8375076039457,154141.791084945,0.0,1.0
2007-09-07,84.2656,84.4,83.98,84.18,79600,82.9853992870162,83.1177574220579,82.7041382500525,82.9010997605313,80827.9747718157,0.0,1.0
2007-09-10,84.36,84.5,84.26,84.43,63200,83.0783651199622,83.2162381772974,82.9798843647228,83.1473016486298,64174.9749444567,0.0,1.0
2007-09-11,84.1401,84.57,84.1,84.54,78600,82.8618059391907,83.2851747059649,82.8223151563397,83.2556304793931,79812.5479530744,0.0,1.0
2007-09-12,84.5,84.5522,84.4099,84.47,48100,83.2162381772974,83.2676451315323,83.1275070168266,83.1866939507255,48842.0299814615,0.0,1.0
2007-09-13,84.36,84.3962,84.199,84.3,38400,83.0783651199622,83.1140151533588,82.9198111040267,83.0192766668185,38992.3898396699,0.0,1.0
2007-09-14,84.25,84.35,83.96,84.26,36300,82.9700362891988,83.0685170444382,82.6844420990046,82.9798843647228,36859.993520313,0.0,1.0
2007-09-17,84.35,84.49,84.2,84.49,37800,83.0685170444382,83.2063901017734,82.9207959115791,83.2063901017734,38383.1337484251,0.0,1.0
2007-09-18,84.7,84.81,84.156,84.28,50600,83.4131996877762,83.5215285185395,82.8774643792738,82.9995805157707,51380.597028315,0.0,1.0
2007-09-19,84.54,84.73,84.27,84.6,161200,83.2556304793931,83.442743914348,82.9897324402467,83.3147189325367,163686.803181114,0.0,1.0
2007-09-20,85.43,85.65,85.28,85.35,247900,84.1321092010238,84.3487668625505,83.9843880681647,84.0533245968323,251724.308365994,0.0,1.0
2007-09-21,85.42,85.42,85.22,85.32,68600,84.1222611254999,84.1222611254999,83.9252996150211,84.0237803702605,69658.2797656603,0.0,1.0
2007-09-24,85.35,85.3531,85.14,85.33,58400,84.0533245968323,84.0563775002447,83.8465150108295,84.0336284457844,59300.926214498,0.0,1.0
2007-09-25,85.84,85.95,85.71,85.78,53000,84.5358802975054,84.6442091282687,84.4078553156941,84.4767918443617,53817.6213932944,0.0,1.0
2007-09-26,85.5,85.63,85.36,85.55,38200,84.2010457296914,84.3290707115026,84.0631726723562,84.2502861073111,38789.3044759216,0.0,1.0
2007-09-27,85.33,85.6,85.31,85.45,43700,84.0336284457844,84.2995264849308,84.0139322947365,84.1518053520717,44374.1519789994,0.0,1.0
2007-09-28,86.04,86.13,85.57,85.69,68400,84.7328418079842,84.8214744876996,84.269982258359,84.3881591646463,69455.194401912,0.0,1.0
2007-10-01,85.63,85.7999,85.5,85.65,42300,84.4297574356594,84.5972760131243,84.301579595339,84.449477103401,42901.3313553613,0.10224,1.0
2007-10-02,85.06,85.2,84.96,85.1,88500,83.8677469050238,84.005784579215,83.7691485663158,83.907186240507,89758.1046087346,0.0,1.0
2007-10-03,84.85,85.51,84.7,85.51,31800,83.660690393737,84.3114394292098,83.512792885675,84.3114394292098,32252.0647068673,0.0,1.0
2007-10-04,85.23,85.25,84.8,84.85,46900,84.0353640808274,84.055083748569,83.611391224383,83.660690393737,47566.7243632729,0.0,1.0
2007-10-05,84.9301,85.11,84.74,84.74,32400,83.7396676630421,83.9170460743778,83.5522322211582,83.5522322211582,32860.5942296384,0.0,1.0
2007-10-08,84.34,84.57,84.27,84.52,25300,83.1578388663262,83.3846150453546,83.0888200292306,83.3353158760006,25659.661543514,0.0,1.0
2007-10-09,84.55,84.64,84.2138,84.28,45900,83.364895377613,83.4536338824502,83.0334077628767,83.0986798631014,46552.5084919878,0.0,1.0
2007-10-10,84.56,84.88,84.4301,84.69,67200,83.3747552114838,83.6902698953494,83.2466759695021,83.5029330518042,68155.3065503612,0.0,1.0
2007-10-11,84.48,84.92,82.67,82.67,78600,83.2958765405174,83.7297092308326,81.5112466099026,81.5112466099026,79717.3674830117,0.0,1.0
2007-10-12,84.55,84.55,84.2501,84.36,52800,83.364895377613,83.364895377613,83.0691989598277,83.1775585340678,53550.5980038552,0.0,1.0
2007-10-15,84.7,84.87,84.6301,84.7,32400,83.512792885675,83.6804100614786,83.4438726469181,83.512792885675,32860.5942296384,0.0,1.0
2007-10-16,84.52,84.63,84.45,84.6,17700,83.3353158760006,83.4437740485794,83.266297038905,83.414194546967,17951.6209217469,0.0,1.0
2007-10-17,84.6646,84.8699,84.596,84.71,16100,83.4778890737724,83.6803114631399,83.4102506134187,83.5226527195458,16328.8755276907,0.0,1.0
2007-10-18,85.59,85.68,85.45,85.68,33500,84.3903181001762,84.4790566050134,84.252280425985,84.4790566050134,33976.2316880521,0.0,1.0
2007-10-19,85.8424,85.8424,85.2801,85.63,21500,84.6391803070752,84.6391803070752,84.0847618485201,84.4297574356594,21805.6412326304,0.0,1.0
2007-10-22,84.98,85.27,84.93,85.23,34100,83.7888682340574,84.0748034163106,83.7395690647034,84.0353640808274,34584.7612108231,0.0,1.0
2007-10-23,85.28,85.4999,85.23,85.32,20200,84.0846632501814,84.3014809970003,84.0353640808274,84.1241025856646,20487.1605999597,0.0,1.0
2007-10-24,85.49,85.52,85.32,85.33,39700,84.2917197614682,84.3212992630806,84.1241025856646,84.1339624195354,40264.3700900199,0.0,1.0
2007-10-25,85.89,85.96,85.69,85.91,85300,84.6861131163002,84.7551319533958,84.4889164388842,84.7058327840418,86512.6138206221,0.0,1.0
2007-10-26,85.99,86.17,85.97,85.98,63100,84.7847114550082,84.9621884646826,84.7649917872666,84.7748516211374,63997.0214780921,0.0,1.0
2007-10-29,86.06,86.07,85.81,86.0,46800,84.8537302921038,84.8635901259746,84.6072344453338,84.794571288879,47465.3027761444,0.0,1.0
2007-10-30,86.45,86.99,86.01,86.22,124500,85.238263813065,85.7706948420882,84.8044311227498,85.0114876340366,126269.875974999,0.0,1.0
2007-10-31,86.33,86.9399,85.97,85.97,48500,85.1199458066154,85.7212970743955,84.7649917872666,84.7649917872666,49189.4697573291,0.0,1.0
2007-11-01,86.47,86.89,85.61,85.7,44200,85.3518983984259,85.766467582274,84.5030186410228,84.5918548947046,44779.0157186531,0.09525,1.0
2007-11-02,86.8152,87.07,86.25,87.032,44300,85.6926347847696,85.9441400896374,85.1347431116484,85.906631449194,44880.3257089668,0.0,1.0
2007-11-05,86.85,87.94,86.7701,86.9,55100,85.7269848028599,86.802890541894,85.6481179509802,85.7763382771275,55821.8046628458,0.0,1.0
2007-11-06,87.6,87.902,87.24,87.68,48600,86.4672869168742,86.7653819014507,86.1119419021473,86.5462524757024,49236.6552924557,0.0,1.0
2007-11-07,88.452,88.75,88.3501,88.63,158500,87.3082701183945,87.6024168250295,87.2076877378371,87.4839684867872,160576.334647206,0.0,1.0
2007-11-08,88.9,89.03,88.33,88.99,148300,87.7504772478324,87.8787962809282,87.1878476411815,87.8393135015141,150242.715635209,0.0,1.0
2007-11-09,90.12,91.56,88.91,90.23,193500,88.9547020199624,90.3760820788699,87.7603479426859,89.0632796633511,196034.831256999,0.0,1.0
2007-11-12,88.67,91.0,88.21,89.55,302900,87.5234512662013,89.8233231670725,87.0693993029392,88.3920724133115,306867.960660182,0.0,1.0
2007-11-13,88.77,89.1899,88.46,88.67,57400,87.6221582147366,88.0366286916361,87.3161666742773,87.5234512662013,58151.9344400608,0.0,1.0
2007-11-14,89.0799,90.6999,88.9792,89.43,31800,87.9280510482473,89.5271036145183,87.8286531510723,88.2736240750692,32216.576919755,0.0,1.0
2007-11-15,89.23,90.0,88.9,89.1,82300,88.0762101779987,88.8362536817201,87.7504772478324,87.9478911449029,83378.1220281709,0.0,1.0
2007-11-16,89.48,90.49,89.41,90.43,69900,88.3229775493368,89.3199177295428,88.2538826853621,89.2606935604216,70815.6832292727,0.0,1.0
2007-11-19,89.82,90.26,89.5699,89.87,129200,88.6585811743566,89.0928917479117,88.41171509607,88.7079346486243,130892.507485294,0.0,1.0
2007-11-20,90.46,90.61,90.1333,90.14,126000,89.2903056449822,89.4383660677851,88.9678300441176,88.9744434096694,127650.587795256,0.0,1.0
2007-11-21,90.99,90.99,90.7258,90.99,253900,89.813452472219,89.813452472219,89.5526687141889,89.813452472219,257226.065406471,0.0,1.0
2007-11-23,90.92,91.06,90.8,91.06,53100,89.7443576082443,89.8825473361937,89.625909270002,89.8825473361937,53795.604856572,0.0,1.0
2007-11-26,91.34,91.35,90.47,90.47,113200,90.1589267920924,90.1687974869459,89.3001763398357,89.3001763398357,114682.909035103,0.0,1.0
2007-11-27,90.66,91.28,90.52,91.16,97600,89.4877195420527,90.0997026229712,89.3495298141033,89.9812542847289,98878.5505461662,0.0,1.0
2007-11-28,90.07,90.23,89.5008,90.0,110300,88.9053485456947,89.0632796633511,88.3435085946321,88.8362536817201,111744.919316006,0.0,1.0
2007-11-29,89.5199,89.74,88.53,88.53,78200,88.3623616218024,88.5796156155284,87.385261538252,87.385261538252,79224.4124253093,0.0,1.0
2007-11-30,88.4001,89.25,88.4,89.02,146500,87.2570412121047,88.0959515677057,87.2569425051562,87.8689255860747,148419.135809563,0.0,1.0
2007-12-03,88.71,88.79,88.45,88.45,82700,87.653329869084,87.7323769482129,87.396426861915,87.396426861915,83696.9572172246,0.09158,1.0
2007-12-04,89.6,89.63,89.31,89.41,45800,88.5327286243933,88.5623712790666,88.2461829625509,88.3449918114621,46352.123827677,0.0,1.0
2007-12-05,88.6801,89.13,88.648,89.1,120700,87.6237860232596,88.0683270345108,87.5920683827591,88.0386843798375,122155.051222721,0.0,1.0
2007-12-06,88.49,88.7612,88.46,88.66,40200,87.4359504014795,87.7039199997265,87.4063077468061,87.6039254446284,40684.6152373933,0.0,1.0
2007-12-07,88.59,88.68,88.44,88.51,28300,87.5347592503906,87.6236872144107,87.3865459770239,87.4557121712617,28641.1594830406,0.0,1.0
2007-12-10,88.65,89.1,88.63,88.94,29800,87.5940445597373,88.0386843798375,87.5742827899551,87.8805902215797,30159.2421411523,0.0,1.0
2007-12-11,88.45,88.59,88.17,88.28,89400,87.396426861915,87.5347592503906,87.1197620849638,87.228451818766,90477.7264234568,0.0,1.0
2007-12-12,88.28,88.3599,87.73,87.8,68600,87.228451818766,87.307400089046,86.6850031497547,86.7541693439925,69426.9802309747,0.0,1.0
2007-12-13,87.63,87.93,87.42,87.81,60200,86.5861943008435,86.882620847577,86.3786957181301,86.7640502288836,60925.7173455493,0.0,1.0
2007-12-14,86.76,86.98,86.59,86.94,94300,85.7265573153165,85.9439367829211,85.5585822721676,85.9044132433566,95436.7964399551,0.0,1.0
2007-12-17,87.06,87.08,86.4638,86.47,118000,86.02298386205,86.0427456318322,85.4338855048417,85.4400116534742,119422.50243812,0.0,1.0
2007-12-18,86.4,86.93,86.3,86.92,41200,85.3708454592364,85.8945323584655,85.2720366103252,85.8846514735744,41696.6703428011,0.0,1.0
2007-12-19,86.56,86.72,86.43,86.66,49100,85.5289396174942,85.687033775752,85.4004881139097,85.6277484664054,49691.9056755227,0.0,1.0
2007-12-20,86.36,86.62,86.27,86.31,30900,85.3313219196719,85.5882249268409,85.2423939556518,85.2819174952163,31272.5027571009,0.0,1.0
2007-12-21,86.5,86.7,86.49,86.6,44600,85.4696543081475,85.6672720059698,85.4597734232564,85.5684631570587,45137.6577011877,0.0,1.0
2007-12-24,86.53,86.64,86.33,86.4,30700,85.4992969628209,85.6079866966231,85.3016792649986,85.3708454592364,31070.0917360193,0.0,1.0
2007-12-26,87.0,87.1299,86.9201,87.0,26100,85.9636985527033,86.0920512474389,85.8847502824233,85.9636985527033,26414.6382511434,0.0,1.0
2007-12-27,87.87,88.1,87.46,87.53,46200,86.8233355382303,87.050595890726,86.4182192576946,86.4873854519324,46756.9458698401,0.0,1.0
2007-12-28,88.81,88.94,88.5312,88.84,46500,87.7521387179952,87.8805902215797,87.4766596472309,87.7817813726685,47060.5624014624,0.0,1.0
2007-12-31,88.38,89.01,88.08,88.6,25300,87.3272606676772,87.9497564158175,87.0308341209437,87.5446401352817,25604.9941668172,0.0,1.0
2008-01-02,89.56,89.7,88.61,88.7,47200,88.5808386529281,88.7193080300095,87.6412250227329,87.7302410508567,47721.7428089937,0.08869,1.0
2008-01-03,90.0,90.09,89.6,89.7,31600,89.0160281237554,89.1050441518791,88.6204013320942,88.7193080300095,31949.302389072,0.0,1.0
2008-01-04,90.47,90.63,90.106,90.63,152000,89.4808896039572,89.6391403206216,89.1208692235456,89.6391403206216,153680.188706929,0.0,1.0
2008-01-07,89.6899,90.11,89.41,90.0,90700,88.7093184535201,89.1248254914622,88.4324786060552,89.0160281237554,91702.5862876213,0.0,1.0
2008-01-08,89.95,89.95,89.649,89.78,52700,88.9665747747977,88.9665747747977,88.6688656140727,88.7984333883417,53282.5391108891,0.0,1.0
2008-01-09,89.76,89.9,89.63,89.82,46200,88.7786520487587,88.9171214258401,88.6500733414688,88.8379960675078,46710.6889359218,0.0,1.0
2008-01-10,90.69,90.9224,90.18,90.25,44300,89.6984843393708,89.9283435053259,89.1940601800029,89.2632948685436,44789.6865770852,0.0,1.0
2008-01-11,90.87,91.02,90.78,90.85,49100,89.8765163956183,90.0248764424912,89.7875003674946,89.8567350560353,49642.7451678303,0.0,1.0
2008-01-14,91.67,91.7,91.47,91.66,83200,90.6677699789406,90.6974419883152,90.46995658311,90.6578793091491,84119.682239582,0.0,1.0
2008-01-15,91.76,92.24,91.51,92.06,113200,90.7567860070644,91.2315381570577,90.5095192622761,91.0535061008102,114451.298431739,0.0,1.0
2008-01-16,91.06,91.97,90.79,91.77,119900,90.0644391216574,90.9644900726864,89.7973910372861,90.7666766768559,121225.359381321,0.0,1.0
2008-01-17,91.05,91.21,90.82,90.84,112100,90.0545484518658,90.2127991685303,89.8270630466607,89.8468443862437,113339.13917136,0.0,1.0
2008-01-18,91.121,91.2,90.8,90.84,60800,90.1247722073857,90.2029084987388,89.8072817070776,89.8468443862437,61472.0754827715,0.0,1.0
2008-01-22,91.4,91.4699,90.8,91.03,108400,90.4007218945693,90.4698576764121,89.8072817070776,90.0347671122828,109598.239840994,0.0,1.0
2008-01-23,91.83,92.1899,91.75,92.03,69000,90.8260206956051,91.1819859014022,90.7468953372728,91.0238340914356,69762.717241961,0.0,1.0
2008-01-24,92.26,92.46,92.05,92.22,72300,91.2513194966408,91.4491328924713,91.0436154310187,91.2117568174747,73099.1950230983,0.0,1.0
2008-01-25,91.36,91.61,91.172,91.33,57900,90.3611592154032,90.6084259601914,90.1752146233225,90.3314872060286,58540.019250863,0.0,1.0
2008-01-28,92.08,92.18,91.85,91.97,97100,91.0732874403933,91.1721941383086,90.8458020351881,90.9644900726864,98173.3310752814,0.0,1.0
2008-01-29,91.7,91.83,91.43,91.57,65400,90.6974419883152,90.8260206956051,90.4303939039439,90.5688632810253,66122.9232989022,0.0,1.0
2008-01-30,92.538,92.55,91.63,91.7,91800,91.5262801168453,91.5381489205951,90.6282072997745,90.6974419883152,92814.7455480003,0.0,1.0
2008-01-31,92.65,92.81,92.38,92.78,149700,91.6370556185104,91.7953063351748,91.3700075341391,91.7656343258002,151354.764798863,0.0,1.0
2008-02-01,91.82,92.85,91.75,92.77,67000,90.9167280282632,91.9365954849078,90.8474166477145,91.8573824785665,67665.6555225739,0.10171,1.0
2008-02-04,91.98,92.1124,91.65,91.75,322300,91.0751540409458,91.2062515664407,90.7484003897878,90.8474166477145,325502.101118292,0.0,1.0
2008-02-05,90.85,91.1,90.76,90.84,219600,89.9562703263745,90.2038109711912,89.8671556942405,89.9463687005818,221781.760488914,0.0,1.0
2008-02-06,91.22,91.4099,91.08,91.1,32000,90.3226304807032,90.5106623545059,90.1840077196058,90.2038109711912,32317.925025707,0.0,1.0
2008-02-07,90.57,91.08,90.16,90.9,111700,89.6790248041798,90.1840077196058,89.2730581466805,90.0057784553378,112809.757042858,0.0,1.0
2008-02-08,90.84,90.89,90.4801,90.51,109300,89.9463687005818,89.9958768295452,89.5900091883038,89.6196150494239,110385.91266593,0.0,1.0
2008-02-11,90.85,90.92,90.63,90.7,77100,89.9562703263745,90.0255817069232,89.7384345589358,89.8077459394845,77866.0006088127,0.0,1.0
2008-02-12,90.8199,91.17,90.76,91.12,46100,89.9264664327386,90.2731223517398,89.8671556942405,90.2236142227765,46558.0107401591,0.0,1.0
2008-02-13,90.36,90.41,90.14,90.23,31400,89.4710906625339,89.5205987914972,89.2532548950952,89.3423695272292,31711.963931475,0.0,1.0
2008-02-14,91.1899,91.26,90.5,90.95,36700,90.2928265870672,90.3622369838738,89.6097134236312,90.0552865843012,37064.6202638577,0.0,1.0
2008-02-15,91.64,91.8999,91.578,91.71,46500,90.7384987639952,90.9958420183466,90.6771086840806,90.8078101445438,46961.9848029804,0.0,1.0
2008-02-19,91.59,91.64,91.42,91.55,40200,90.6889906350318,90.7384987639952,90.5206629965565,90.6493841318612,40599.3933135444,0.0,1.0
2008-02-20,91.01,91.1952,90.85,91.06,44100,90.1146963390572,90.2980744487374,89.9562703263745,90.1642044680205,44538.1404260524,0.0,1.0
2008-02-21,91.97,92.27,91.0,91.12,58600,91.0652524151532,91.3623011889331,90.1047947132645,90.2236142227765,59182.2002033259,0.0,1.0
2008-02-22,92.32,92.39,92.11,92.27,92700,91.4118093178965,91.4811206984451,91.2038751762505,91.3623011889331,93620.9890588448,0.0,1.0
2008-02-25,91.92,92.25,91.88,92.09,134700,91.0157442861898,91.3424979373478,90.9761377830191,91.1840719246651,136038.265655085,0.0,1.0
2008-02-26,93.12,93.2,92.19,92.34,100100,92.2039393813098,92.2831523876511,91.2830881825918,91.4316125694818,101094.50922104,0.0,1.0
2008-02-27,94.44,94.44,93.7701,93.87,215000,93.5109539859418,93.5109539859418,92.847644074091,92.9465613157598,217136.058766469,0.0,1.0
2008-02-28,95.45,95.66,94.61,94.82,189100,94.5110181910011,94.7189523326471,93.6792816244171,93.8872157660631,190978.738198787,0.0,1.0
2008-02-29,96.25,96.3199,95.762,95.8,152800,95.3031482544144,95.3723606187051,94.8199489157323,94.8575750937444,154318.091997751,0.0,1.0
2008-03-03,96.0796,96.87,95.67,95.8866,312500,95.2594919862945,96.0431453577279,94.8533882148635,95.0681393791505,315190.374984572,0.12631,1.0
2008-03-04,96.416,96.82,96.38,96.69,150900,95.5930205720108,95.9935721434418,95.5573278577249,95.8646817862982,152199.12827255,0.0,1.0
2008-03-05,96.6,96.8,96.15,96.75,199200,95.7754500005833,95.9737428577274,95.3292910720092,95.9241696434414,200914.952630166,0.0,1.0
2008-03-06,97.93,97.93,97.04,97.14,291700,97.0940975005914,97.0940975005914,96.2116942863003,96.3108407148723,294211.303625599,0.0,1.0
2008-03-07,97.54,98.07,97.3,98.07,184600,96.7074264291605,97.2329025005922,96.4694750005876,97.2329025005922,186189.258310886,0.0,1.0
2008-03-10,98.25,98.39,97.5,98.13,161600,97.4113660720219,97.5501710720227,96.6677678577316,97.2923903577354,162991.246712022,0.0,1.0
2008-03-11,96.85,97.68,96.71,97.67,194000,96.0233160720134,96.8462314291613,95.8845110720126,96.8363167863041,195670.184790422,0.0,1.0
2008-03-12,98.69,98.69,97.66,97.9,158600,97.8476103577388,97.8476103577388,96.8264021434469,97.0643535720198,159965.41911217,0.0,1.0
2008-03-13,98.95,99.52,98.48,99.3,401000,98.1053910720261,98.6705257148867,97.6394028577376,98.4524035720282,404452.289180203,0.0,1.0
2008-03-14,100.25,100.68,98.83,98.84,387600,99.3942946434625,99.8206242863223,97.9864153577397,97.9963300005969,390936.925900865,0.0,1.0
2008-03-17,101.58,102.03,101.18,102.0,831300,100.712942143471,101.159101072045,100.316356429182,101.129357143473,838456.827918956,0.0,1.0
2008-03-18,99.85,101.49,99.75,101.49,432700,98.9977089291744,100.623710357756,98.8985625006024,100.623710357756,436425.200818638,0.0,1.0
2008-03-19,100.05,100.739,99.8,100.05,138300,99.1960017863185,99.8791206791798,98.9481357148884,99.1960017863185,139490.652353172,0.0,1.0
2008-03-20,98.99,99.38,98.31,98.89,316000,98.1450496434549,98.5317207148859,97.4708539291651,98.0459032148829,318720.507184399,0.0,1.0
2008-03-24,98.05,98.58,97.57,98.58,311900,97.2130732148778,97.7385492863096,96.7371703577321,97.7385492863096,314585.209464602,0.0,1.0
2008-03-25,99.32,99.3496,98.924,98.98,88700,98.4722328577426,98.5015802006,98.0796130005974,98.1351350005977,89463.636035621,0.0,1.0
2008-03-26,101.12,101.17,100.15,100.28,114600,100.256868572039,100.306441786325,99.2951482148905,99.4240385720341,115586.614314343,0.0,1.0
2008-03-27,100.69,100.94,100.52,100.75,139700,99.8305389291795,100.07840500061,99.661990000607,99.8900267863227,140902.705233103,0.0,1.0
2008-03-28,100.69,100.75,100.2,100.35,89700,99.8305389291795,99.8900267863227,99.3447214291765,99.4934410720346,90472.2452355716,0.0,1.0
2008-03-31,100.95,101.4499,100.5801,100.86,130800,100.088319643467,100.583952639898,99.7215770041788,99.9990878577519,131926.083353542,0.0,1.0
2008-04-01,98.84,99.72,98.59,99.34,290000,98.1237430759548,98.9973660414226,97.8755547334924,98.6201197608797,292116.862865824,0.12851,1.0
2008-04-02,99.32,99.42,98.52,98.52,98200,98.6002646934827,98.6995400304677,97.8060619976029,97.8060619976029,98916.8135635306,0.0,1.0
2008-04-03,99.0,99.36,98.3801,98.75,171000,98.2825836151308,98.6399748282767,97.6671758011609,98.0343952726683,172248.219138124,0.0,1.0
2008-04-04,99.53,99.95,99.201,99.49,104200,98.8087429011512,99.2256993164881,98.4821270424706,98.7690327663572,104960.610726272,0.0,1.0
2008-04-07,98.5901,98.8399,98.392,98.83,207000,97.8756540088294,98.1236438006178,97.6789895662621,98.1138155422563,208511.002114571,0.0,1.0
2008-04-08,98.68,98.9879,98.575,98.69,70200,97.9649025367789,98.2705712993556,97.8606634329446,97.9748300704773,70712.4268040718,0.0,1.0
2008-04-09,99.94,100.2699,99.05,99.1,131900,99.2157717827896,99.543281119503,98.3322212836233,98.3818589521157,132862.807627594,0.0,1.0
2008-04-10,99.4199,100.74,99.26,100.63,90500,98.6994407551307,100.009974478669,98.5406994912917,99.900771607986,91160.6072046795,0.0,1.0
2008-04-11,100.13,100.43,99.81,100.24,129300,99.4043949230611,99.702220934016,99.0867138447091,99.5135977937445,130243.828857072,0.0,1.0
2008-04-14,100.0,100.64,99.8,100.27,127100,99.2753369849806,99.9106991416845,99.0767863110106,99.54338039484,128027.769897401,0.0,1.0
2008-04-15,99.42,100.01,99.27,99.93,104900,98.6995400304677,99.2852645186791,98.5506270249902,99.2058442490911,105665.720395258,0.0,1.0
2008-04-16,100.3,100.438,100.1026,100.29,102700,99.5731629959355,99.7101629609748,99.3771934807272,99.563235462237,103449.661435587,0.0,1.0
2008-04-17,99.33,100.04,99.27,99.86,63900,98.6101922271812,99.3150471197746,98.5506270249902,99.1363515132016,64366.4397831936,0.0,1.0
2008-04-18,98.1481,98.32,97.36,97.76,314500,97.4368570193557,97.6075113236329,96.6544680885771,97.051569436517,316795.70128035,0.0,1.0
2008-04-21,99.23,99.35,98.812,99.18,142700,98.5109168901962,98.6300472945782,98.095945981599,98.4612792217037,143741.642520528,0.0,1.0
2008-04-22,99.7,99.98,98.91,98.99,248800,98.9775109740256,99.2554819175836,98.1932358118443,98.2726560814323,250616.122348334,0.0,1.0
2008-04-23,98.63,98.98,98.3801,98.98,45500,97.9152648682863,98.2627285477338,97.6671758011609,98.2627285477338,45832.1284841206,0.0,1.0
2008-04-24,96.48,97.34,96.25,97.08,338900,95.7808451231093,96.6346130211801,95.5525118480438,96.3764971450192,341373.809742164,0.0,1.0
2008-04-25,96.48,97.12,96.4072,96.49,164600,95.7808451231093,96.4162072798132,95.7085726777842,95.7907726568078,165801.502164533,0.0,1.0
2008-04-28,96.71,96.87,96.5,96.62,119700,96.0091783981747,96.1680189373507,95.8007001905063,95.9198305948883,120573.753396687,0.0,1.0
2008-04-29,96.72,97.05,96.3,96.34,181400,96.0191059318732,96.3467145439237,95.6021495165363,95.6418596513303,182724.134220208,0.0,1.0
2008-04-30,96.6,96.83,95.89,96.26,222200,95.8999755274912,96.1283088025567,95.1951206348979,95.5624393817423,223821.954926848,0.0,1.0
2008-05-01,95.16,95.6,95.02,95.55,508300,94.5613568111195,94.9985888098258,94.4222375388038,94.9489033554273,511517.914200573,0.09161,1.0
2008-05-02,94.49,94.6896,94.19,94.37,287300,93.8955717221803,94.0939160561389,93.5974589957896,93.776326631624,289118.821069889,0.0,1.0
2008-05-05,94.8599,95.09,94.27,94.85,203400,94.26314471382,94.4917971749616,93.6769557228271,94.2533069938491,204687.672139281,0.0,1.0
2008-05-06,94.95,95.817,94.92,95.45,130800,94.352677902646,95.214223681915,94.3228666300069,94.8495324466304,131628.060549744,0.0,1.0
2008-05-07,94.8,94.8,94.35,94.45,84500,94.2036215394507,94.2036215394507,93.7564524498647,93.8558233586615,85034.9473734968,0.0,1.0
2008-05-08,94.94,95.34,94.92,95.03,227200,94.3427408117663,94.7402244469539,94.3228666300069,94.4321746296835,228638.343707201,0.0,1.0
2008-05-09,95.97,96.05,95.5512,95.67,77500,95.3662611723743,95.4457578994118,94.9500958063329,95.0681484459836,77990.6322064616,0.0,1.0
2008-05-12,95.63,95.99,95.21,95.23,153900,95.0284000824648,95.3861353541336,94.6110422655179,94.6309164472773,154874.300600961,0.0,1.0
2008-05-13,94.9722,95.3566,94.68,94.69,92200,94.3747382443989,94.7567200178141,94.0843764488944,94.0943135397741,92783.6940572356,0.0,1.0
2008-05-14,94.69,94.83,94.5,94.83,111000,94.0943135397741,94.2334328120897,93.90550881306,94.2334328120897,111702.711934416,0.0,1.0
2008-05-15,94.63,95.0,94.36,94.97,67100,94.0346909944959,94.4023633570444,93.7663895407443,94.3725520844054,67524.7925297236,0.0,1.0
2008-05-16,95.43,95.819,94.56,94.56,119300,94.8296582648711,95.216211100091,93.9651313583381,93.9651313583381,120055.257061043,0.0,1.0
2008-05-19,94.93,95.46,94.57,95.46,73400,94.3328037208866,94.8594695375101,93.9750684492178,94.8594695375101,73864.6761800553,0.0,1.0
2008-05-20,96.51,96.58,96.05,96.05,92300,95.9028640798775,95.9724237160353,95.4457578994118,95.4457578994118,92884.3271310504,0.0,1.0
2008-05-21,97.6,97.6047,96.91,96.91,85400,96.9860069857635,96.990677418477,96.300347715065,96.300347715065,85940.64503783,0.0,1.0
2008-05-22,96.93,97.29,96.71,97.29,69200,96.3202218968244,96.6779571684932,96.1016058974712,96.6779571684932,69638.0870798341,0.0,1.0
2008-05-23,97.71,97.952,97.5,97.61,58000,97.0953149854401,97.3357925847286,96.8866360769667,96.9959440766432,58367.1828125777,0.0,1.0
2008-05-27,96.73,97.43,96.73,97.43,73700,96.1214800792306,96.8170764408088,96.1214800792306,96.8170764408088,74166.5754014996,0.0,1.0
2008-05-28,96.47,96.52,96.26,96.26,44800,95.8631157163587,95.9128011707571,95.6544368078852,95.6544368078852,45083.6170690255,0.0,1.0
2008-05-29,95.31,95.65,95.03,95.49,86000,94.7104131743148,95.0482742642242,94.4321746296835,94.8892808101492,86544.4434807187,0.0,1.0
2008-05-30,96.04,96.1,95.4,95.42,45200,95.4358208085321,95.4954433538102,94.799846992232,94.8197211739914,45486.1493642847,0.0,1.0
2008-06-02,96.35,96.8099,95.58,95.76,221300,95.8344968946252,96.2919362835389,95.0686166392141,95.2476535820375,222490.39428302,0.0912,1.0
2008-06-03,95.95,96.22,95.3,95.62,76100,95.4366370216843,95.7051924359194,94.7901147281555,95.1084026265082,76509.3493219061,0.0,1.0
2008-06-04,95.89,96.19,95.83,96.09,69700,95.3769580407432,95.6753529454489,95.3172790598021,95.5758879772137,70074.9230977247,0.0,1.0
2008-06-05,96.31,96.55,95.94,95.94,59700,95.7947109073311,96.0334268310956,95.4266905248608,95.4266905248608,60021.1321224414,0.0,1.0
2008-06-06,98.0899,98.16,97.02,97.04,85800,97.5650878769496,97.6348128196825,96.5009121818011,96.5208051754481,86261.5265679309,0.0,1.0
2008-06-09,97.23,97.78,97.13,97.75,94900,96.7097886150951,97.2568459403887,96.6103236468598,97.2270064499181,95410.4763554386,0.0,1.0
2008-06-10,95.932,96.436,95.8,96.35,95800,95.418733327402,95.9200367673075,95.2874395693315,95.8344968946252,96315.3175432142,0.0,1.0
2008-06-11,96.95,97.0,96.34,96.39,70200,96.4312867040365,96.4810191881541,95.8245503978017,95.8742828819193,70577.6126464889,0.0,1.0
2008-06-12,95.88,95.97,95.5701,95.82,57200,95.3670115439197,95.4565300153314,95.0587696073588,95.3073325629786,57507.6843786206,0.0,1.0
2008-06-13,95.28,95.5278,95.01,95.11,70300,94.7702217345084,95.0166959257953,94.5016663202734,94.6011312885086,70678.1505562418,0.0,1.0
2008-06-16,95.74,96.27,95.63,96.24,62100,95.2277605883904,95.754924920037,95.1183491233317,95.7250854295665,62434.0419565094,0.0,1.0
2008-06-17,96.02,96.05,95.665,95.84,29300,95.506262499449,95.5361019899196,95.153161862214,95.3272255566256,29457.6075575801,0.0,1.0
2008-06-18,96.53,96.59,95.7795,95.89,44700,96.0135338374486,96.0732128183897,95.2670492508433,95.3769580407432,44940.4456595164,0.0,1.0
2008-06-19,95.65,95.89,95.58,95.89,39500,95.1382421169787,95.3769580407432,95.0686166392141,95.3769580407432,39712.4743523691,0.0,1.0
2008-06-20,96.74,97.0899,96.49,96.69,54200,96.2224102707425,96.5704381945975,95.9737478501545,96.1726777866249,54491.5470860356,0.0,1.0
2008-06-23,95.71,95.72,95.3601,95.57,61900,95.1979210979198,95.2078675947434,94.8498931740648,95.0586701423905,62232.9661370038,0.0,1.0
2008-06-24,96.06,96.6496,96.0485,96.15,67200,95.5460484867431,96.1324939394579,95.534610015396,95.6355669581548,67561.4753539039,0.0,1.0
2008-06-25,96.64,96.75,95.78,96.34,95900,96.1229453025073,96.232356767566,95.2675465756845,95.8245503978017,96415.855452967,0.0,1.0
2008-06-26,97.87,97.91,97.14,97.22,120500,97.3463644118004,97.3861503990945,96.6202701436834,96.6998421182715,121148.181252164,0.0,1.0
2008-06-27,98.31,98.43,97.9499,98.09,58500,97.7840102720353,97.9033682339176,97.4258369214203,97.5651873419179,58814.6772054074,0.0,1.0
2008-06-30,98.0,98.4734,97.96,98.31,182500,97.4756688705062,97.9465360301317,97.4358828832121,97.7840102720353,183481.68529892,0.0,1.0
2008-07-01,98.03,98.62,97.916,98.62,144500,97.5919832043604,98.1793469714784,97.4784925781715,98.1793469714784,145148.551498717,0.08694,1.0
2008-07-02,98.71,98.74,98.24,98.59,196400,98.2689448342591,98.2988107885193,97.8010448841821,98.1494810172181,197281.491448775,0.0,1.0
2008-07-03,97.48,98.02,97.34,97.74,114000,97.0444407095895,97.5820278862737,96.905066256375,97.3032789798448,114511.660005908,0.0,1.0
2008-07-07,97.49,97.8499,96.74,96.84,113800,97.0543960276762,97.4126879256181,96.3077471711703,96.4073003520378,114310.762356775,0.0,1.0
2008-07-08,96.71,97.42,96.7,97.36,83700,96.2778812169101,96.984708801069,96.2679258988233,96.9249768925485,84075.6661622324,0.0,1.0
2008-07-09,97.32,97.32,96.95,96.97,60600,96.8851556202015,96.8851556202015,96.516808850992,96.5367194871655,60871.9876873511,0.0,1.0
2008-07-10,97.36,97.6,96.94,97.07,101000,96.9249768925485,97.1639045266304,96.5068535329052,96.6362726680329,101453.312812252,0.0,1.0
2008-07-11,98.49,98.71,98.15,98.47,219200,98.0499278363507,98.2689448342591,97.7114470214014,98.0300172001772,220183.823449956,0.0,1.0
2008-07-14,98.56,98.73,97.9566,98.47,494600,98.1196150629579,98.2888554704326,97.5189111696037,98.0300172001772,496819.886306334,0.0,1.0
2008-07-15,99.0799,99.96,98.75,99.43,541900,98.6371920502878,99.5133595951022,98.3087661066061,98.9857277365047,544332.180326329,0.0,1.0
2008-07-16,98.4,99.21,98.275,99.19,445700,97.96032997357,98.7667107385963,97.8358884974857,98.7468001024228,447700.411093273,0.0,1.0
2008-07-17,97.92,98.52,97.5999,98.24,110500,97.4824747054062,98.0797937906109,97.1638049734495,97.8010448841821,110995.951146077,0.0,1.0
2008-07-18,97.89,98.08,97.85,97.86,78600,97.452608751146,97.6417597947941,97.412787478799,97.4227427968858,78952.7761093365,0.0,1.0
2008-07-21,98.17,98.21,97.75,97.88,132000,97.7313576575748,97.7711789299218,97.3132342979316,97.4426534330592,132592.448427893,0.0,1.0
2008-07-22,97.13,98.25,96.84,98.18,219500,96.6960045765534,97.8110002022688,96.4073003520378,97.7413129756616,220485.169923656,0.0,1.0
2008-07-23,96.45,96.94,96.22,96.8,230600,96.0190429466547,96.5068535329052,95.7900706306596,96.3674790796908,231634.989450547,0.0,1.0
2008-07-24,96.68,96.73,96.3,96.46,114100,96.2480152626499,96.2977918530836,95.8697131753536,96.0289982647415,114612.108830474,0.0,1.0
2008-07-25,96.6,96.66,96.17,96.45,138900,96.1683727179559,96.2281046264764,95.7402940402259,96.0190429466547,139523.417322988,0.0,1.0
2008-07-28,96.81,97.02,96.69,96.92,472300,96.3774343977775,96.5864960775992,96.2579705807366,96.4869428967317,474419.798427986,0.0,1.0
2008-07-29,95.84,96.49,95.58,96.49,256100,95.4117685433633,96.0588642190017,95.1529302731079,96.0588642190017,257249.439715027,0.0,1.0
2008-07-30,95.47,95.6975,95.12,95.31,153600,95.0434217741537,95.2699052606272,94.6949856411177,94.8841366847658,154289.394534276,0.0,1.0
2008-07-31,95.5899,96.08,95.4,96.08,74200,95.1627860380138,95.6506961774452,94.9737345475465,95.6506961774452,74533.0278284067,0.0,1.0
2008-08-01,95.18,95.58,95.14,95.3,94400,94.8458584867223,95.2444542357734,94.8059989118172,94.9654372114376,94732.5707559264,0.09155,1.0
2008-08-04,95.5,95.865,95.33,95.44,85800,95.1647350859632,95.5284537069724,94.9953318926165,95.1049457236055,86102.2729963822,0.0,1.0
2008-08-05,94.88,95.12,94.75,95.0,214300,94.5469116749339,94.7860691243646,94.4173680564923,94.6664903996493,215054.977891897,0.0,1.0
2008-08-06,94.34,94.63,94.25,94.63,213900,94.0088074137149,94.2977893317769,93.9191233701783,94.2977893317769,214653.568693778,0.0,1.0
2008-08-07,94.08,94.58,94.0,94.52,109700,93.7497201768316,94.2479648631455,93.6700010270214,94.1881755007879,110086.472583953,0.0,1.0
2008-08-08,92.5,92.81,92.27,92.76,332900,92.1752669680795,92.4841786735942,91.9460744123751,92.4343542049628,334072.805133982,0.0,1.0
2008-08-11,91.97,92.7466,91.92,92.66,317600,91.6471276005868,92.4210012473696,91.5973031319554,92.3347052677,318718.903305956,0.0,1.0
2008-08-12,92.01,92.2,91.75,92.14,137800,91.6869871754919,91.8763201562912,91.4278999386086,91.8165307939335,138285.468751765,0.0,1.0
2008-08-13,92.19,92.277,91.75,91.89,94800,91.8663552625649,91.9530498379835,91.4278999386086,91.5674084507765,95133.9799540447,0.0,1.0
2008-08-14,91.39,92.06,91.08,92.03,130500,91.0691637644626,91.7368116441233,90.7602520589479,91.7069169629444,130959.750886106,0.0,1.0
2008-08-15,91.14,91.33,90.99,91.3,161700,90.8200414213056,91.0093744021049,90.6705680154114,90.9794797209261,162269.668339336,0.0,1.0
2008-08-18,91.14,91.37,90.94,90.98,225500,90.8200414213056,91.04923397701,90.62074354678,90.6606031216852,226294.43543921,0.0,1.0
2008-08-19,91.71,91.7548,91.04,91.04,122000,91.3880403637035,91.4326830875972,90.7203924840428,90.7203924840428,122429.805426091,0.0,1.0
2008-08-20,91.057,91.368,90.61,91.16,127400,90.7373328033775,91.0472409982648,90.2919020538128,90.8399712087582,127848.829600689,0.0,1.0
2008-08-21,92.06,92.26,91.76,92.03,136700,91.7368116441233,91.9361095186488,91.4378648323349,91.7069169629444,137181.59345694,0.0,1.0
2008-08-22,91.04,91.45,90.996,91.4,150500,90.7203924840428,91.1289531268203,90.6765469516472,91.0791286581889,151030.210792023,0.0,1.0
2008-08-25,91.29,91.58,91.23,91.26,72700,90.9695148271998,91.2584967452619,90.9097254648421,90.939620146021,72956.1217580069,0.0,1.0
2008-08-26,90.94,91.03,90.75,90.82,63300,90.62074354678,90.7104275903165,90.4314105659807,90.5011648220647,63523.0056022261,0.0,1.0
2008-08-27,91.19,91.26,90.8,91.25,67900,90.869865889937,90.939620146021,90.4812350346121,90.9296552522947,68139.2113805869,0.0,1.0
2008-08-28,91.0,91.93,90.89,91.93,78100,90.6805329091377,91.6072680256816,90.5709190781486,91.6072680256816,78375.1459326044,0.0,1.0
2008-08-29,90.88,91.29,90.69,91.24,39100,90.5609541844224,90.9695148271998,90.3716212036231,90.9196903585684,39237.749116067,0.0,1.0
2008-09-02,90.28,90.41,90.0,90.01,122200,90.0557141427126,90.1853911790279,89.7764097568025,89.7863849134422,122504.341951218,0.09298,1.0
2008-09-03,90.47,90.5044,89.95,90.01,229200,90.2452421188658,90.2795566577062,89.7265339736043,89.7863849134422,229770.827947784,0.0,1.0
2008-09-04,90.16,90.44,89.86,90.42,184300,89.9360122630368,90.2153166489469,89.6367575638475,90.1953663356676,184759.003450159,0.0,1.0
2008-09-05,89.48,90.21,89.37,90.12,268600,89.257701611541,89.985888046235,89.1479748885049,89.8961116364783,269268.95456708,0.0,1.0
2008-09-08,88.48,89.0,87.8901,88.63,267100,88.2601859475765,88.778894092838,87.6717514574039,88.4098132971712,267765.218782081,0.0,1.0
2008-09-09,88.53,89.14,87.98,88.04,210800,88.3100617307747,88.9185462857931,87.7614281155943,87.8212790554322,211325.002318468,0.0,1.0
2008-09-10,88.15,88.5837,87.98,88.53,124900,87.9310057784682,88.3636283219296,87.7614281155943,88.3100617307747,125211.066364216,0.0,1.0
2008-09-11,87.72,87.8728,87.58,87.69,228900,87.5020740429635,87.6544944364173,87.3624218500085,87.4721485730446,229470.080790784,0.0,1.0
2008-09-12,88.43,88.46,88.12,88.38,88800,88.2103101643783,88.2402356342972,87.9010803085493,88.1604343811801,89021.1584719162,0.0,1.0
2008-09-15,90.46,90.46,89.08,89.24,291800,90.2352669622262,90.2352669622262,88.8586953459552,89.0182978521895,292526.734708391,0.0,1.0
2008-09-16,89.06,90.01,88.71,89.86,253600,88.8387450326759,89.7863849134422,88.4896145502884,89.6367575638475,254231.596717094,0.0,1.0
2008-09-17,91.018,91.21,89.13,89.5,274700,90.7918807027184,90.9834037101995,88.9085711291534,89.2776519248203,275384.146759407,0.0,1.0
2008-09-18,90.3601,91.77,90.2901,91.34,380200,90.1356151473961,91.5420124820196,90.0657890509186,91.1130807465149,381146.896970975,0.0,1.0
2008-09-19,91.1,91.58,89.9,90.03,334200,90.8736769871634,91.3524845058664,89.6766581904061,89.8063352267215,335032.332897685,0.0,1.0
2008-09-22,93.898,93.96,91.63,91.94,761300,93.664725814936,93.7265717861018,91.4023602890646,91.7115901448936,763196.035412948,0.0,1.0
2008-09-23,92.6199,93.42,92.1482,93.22,405200,92.389801044823,93.187913327561,91.919272906131,92.9884101947681,406209.160054284,0.0,1.0
2008-09-24,91.947,92.92,91.8,92.92,217100,91.7185727545414,92.6891554955788,91.5719379519386,92.6891554955788,217640.692615462,0.0,1.0
2008-09-25,92.167,92.91,91.75,92.82,225100,91.9380262006135,92.6791803389391,91.5220621687403,92.5894039291823,225660.616802121,0.0,1.0
2008-09-26,92.23,92.63,92.06,92.36,189500,92.0008696874433,92.3998759530291,91.8312920245693,92.1305467237587,189971.954171488,0.0,1.0
2008-09-29,92.217,92.85,91.36,91.45,269900,91.9879019838118,92.6193293991013,91.1330310597942,91.222807469551,270572.192247412,0.0,1.0
2008-09-30,89.173,90.76,89.1,90.76,190100,88.9514643027039,90.5345216614155,88.8786456592345,90.5345216614155,190573.448485487,0.0,1.0
2008-10-01,88.64,89.23,88.52,88.64,174800,88.5118192489682,89.100966060305,88.3919927788658,88.5118192489682,175053.141280684,0.09226,1.0
2008-10-02,87.62,88.08,87.61,87.67,181000,87.4932942530978,87.952629055157,87.4833087139226,87.5432219489738,181262.119975994,0.0,1.0
2008-10-03,88.47,88.94,87.5,87.63,144400,88.3420650829898,88.8113854242242,87.3734677829954,87.503279792273,144609.11671013,0.0,1.0
2008-10-06,86.862,87.84,86.7,87.48,317600,86.7363903836177,87.7129761149522,86.5746246489795,87.3534967046451,318059.940908154,0.0,1.0
2008-10-07,87.7,87.8,87.3,87.5,122500,87.5731785664994,87.6730339582514,87.1737569994914,87.3734677829954,122677.401641212,0.0,1.0
2008-10-08,88.52,88.8,87.47,88.0,442000,88.3919927788658,88.6715878757714,87.3435111654698,87.8727447417554,442640.094085025,0.0,1.0
2008-10-09,88.22,88.6,87.89,88.21,85700,88.0924266036098,88.4718770922674,87.7629038108282,88.0824410644346,85824.108740015,0.0,1.0
2008-10-10,87.81,89.47,87.31,89.09,223500,87.6830194974266,89.3406190005097,87.1837425386666,88.9611685118522,223823.66748417,0.0,1.0
2008-10-13,87.45,88.8,86.95,88.77,157600,87.3235400871195,88.6715878757714,86.8242631283595,88.6416312582458,157828.232642081,0.0,1.0
2008-10-14,88.24,88.3703,87.66,87.67,117600,88.1123976819602,88.2425092574131,87.5332364097986,87.5432219489738,117770.305575563,0.0,1.0
2008-10-15,88.1,88.46,87.65,88.11,99200,87.9726001335074,88.3320795438146,87.5232508706234,87.9825856726826,99343.6591249649,0.0,1.0
2008-10-16,87.9699,88.3999,87.7,88.22,57800,87.8426882688381,88.2720664533717,87.5731785664994,88.0924266036098,57883.7046111186,0.0,1.0
2008-10-17,88.05,88.29,87.8,88.11,71900,87.9226724376314,88.1623253778362,87.6730339582514,87.9825856726826,72004.1239020663,0.0,1.0
2008-10-20,86.66,87.61,86.56,87.61,194800,86.5346824922787,87.4833087139226,86.4348271005267,87.4833087139226,195082.104813943,0.0,1.0
2008-10-21,86.42,86.65,86.0,86.48,132000,86.2950295520739,86.5246969531035,85.8756369067155,86.3549427871251,132191.15931951,0.0,1.0
2008-10-22,86.0,86.12,85.31,85.75,166700,85.8756369067155,85.9954633768179,85.1866347036268,85.6259984273355,166941.411049714,0.0,1.0
2008-10-23,85.88,86.13,85.25,85.25,104200,85.7558104366131,86.0054489159931,85.1267214685756,85.1267214685756,104350.90000828,0.0,1.0
2008-10-24,85.35,86.74,85.3302,86.41,200400,85.2265768603276,86.6145668056803,85.2068054927607,86.2850440128987,200690.214603256,0.0,1.0
2008-10-27,86.5,86.75,85.9336,85.94,199700,86.3749138654755,86.6245523448555,85.8093329265922,85.8157236716643,199989.200879592,0.0,1.0
2008-10-28,86.18,86.56,85.82,86.32,71400,86.0553766118691,86.4348271005267,85.6958972015619,86.1951741603219,71503.3998137348,0.0,1.0
2008-10-29,88.23,88.49,86.67,86.67,194300,88.102412142785,88.3620361613402,86.5446680314539,86.5446680314539,194581.380725612,0.0,1.0
2008-10-30,87.62,88.5,87.04,88.32,36500,87.4932942530978,88.3720217005154,86.9141329809363,88.1922819953618,36552.8584481978,0.0,1.0
2008-10-31,86.01,86.92,85.63,86.92,84300,85.8856224458907,86.7943065108339,85.5061719572331,86.7943065108339,84422.0812926869,0.0,1.0
2008-11-03,84.86,85.93,84.86,85.61,99900,84.8169600578217,85.8864173670589,84.8169600578217,85.5665796671001,99950.6937553607,0.07979,1.0
2008-11-04,85.89,86.19,85.18,85.18,82500,85.8464376545641,86.1462854982754,85.1367977577805,85.1367977577805,82541.8642123849,0.0,1.0
2008-11-05,85.87,86.4399,85.51,85.59,67300,85.8264477983167,86.396058752087,85.466630385863,85.5465898108527,67334.1510484061,0.0,1.0
2008-11-06,84.79,85.45,84.71,85.1,69100,84.7469955609557,85.4066608171207,84.667036135966,85.0568383327908,69135.0644494037,0.0,1.0
2008-11-07,84.76,85.39,84.54,85.39,53400,84.7170107765846,85.3466912483785,84.4971223578629,85.3466912483785,53427.0975629255,0.0,1.0
2008-11-10,84.73,85.11,84.36,85.11,103900,84.6870259922135,85.0668332609145,84.3172136516361,85.0668332609145,103952.723535355,0.0,1.0
2008-11-11,84.03,84.68,84.0001,84.68,31600,83.9873810235536,84.6370513515949,83.9574961884637,84.6370513515949,31616.0352619559,0.0,1.0
2008-11-12,84.04,84.76,83.96,83.96,103600,83.9973759516773,84.7170107765846,83.9174165266876,83.9174165266876,103652.571301856,0.0,1.0
2008-11-13,84.11,84.11,82.9401,83.86,193700,84.0673404485433,84.0673404485433,82.8980338073502,83.8174672454505,193798.29209623,0.0,1.0
2008-11-14,83.73,84.14,83.55,83.83,133000,83.6875331798422,84.0973252329144,83.5076244736154,83.7874824610793,133067.490184815,0.0,1.0
2008-11-17,83.4,83.64,83.1,83.32,195400,83.3577005517597,83.5975788267288,83.0578527080484,83.27774112677,195499.154752728,0.0,1.0
2008-11-18,83.17,83.51,82.93,83.05,120900,83.1278172049144,83.4676447611206,82.8879389299453,83.0078780674298,120961.350100331,0.0,1.0
2008-11-19,82.33,83.75,82.19,83.18,146100,82.2882432425225,83.7075230360897,82.1483142487906,83.1378121330381,146174.137714296,0.0,1.0
2008-11-20,81.68,82.17,81.59,82.16,103800,81.6385729144812,82.1283243925431,81.5486185613678,82.1183294644194,103852.672790855,0.0,1.0
2008-11-21,81.76,81.8,81.26,81.73,123000,81.7185323394709,81.7585120519658,81.2187859332853,81.6885475550998,123062.415734829,0.0,1.0
2008-11-24,83.51,83.57,82.58,82.58,114800,83.4676447611206,83.5276143298628,82.5381164456153,82.5381164456153,114858.25468584,0.0,1.0
2008-11-25,84.38,84.46,83.9101,84.1,202500,84.3372035078835,84.4171629328732,83.8675418353503,84.0573455204196,202602.757612218,0.0,1.0
2008-11-26,83.2,83.75,82.89,83.7,125500,83.1578019892855,83.7075230360897,82.8479592174504,83.6575483954711,125563.684347325,0.0,1.0
2008-11-28,82.46,82.5897,82.09,82.36,43400,82.4181773081308,82.5478115258953,82.0483649675534,82.3182280268937,43422.0231129395,0.0,1.0
2008-12-01,83.068,83.243,82.46,82.46,64500,83.0258689380525,83.2007801802174,82.4181773081308,82.4181773081308,64532.7302024101,0.0,1.0
2008-12-02,82.81,83.33,82.6964,82.95,65200,82.7679997924607,83.2877360548937,82.6544574089753,82.9079287861927,65233.0854139091,0.0,1.0
2008-12-03,82.54,82.56,82.19,82.25,48800,82.4981367331205,82.5181265893679,82.1483142487906,82.2082838175328,48824.763315932,0.0,1.0
2008-12-04,83.71,83.7899,82.43,82.43,53900,83.6675433235948,83.7474027993033,82.3881925237597,82.3881925237597,53927.3512854249,0.0,1.0
2008-12-05,81.74,82.35,81.55,82.33,85900,81.6985424832235,82.3082330987699,81.508638848873,82.2882432425225,85943.5895253802,0.0,1.0
2008-12-08,82.93,83.1,82.42,82.42,35800,82.8879389299453,83.0578527080484,82.3781975956359,82.3781975956359,35818.1665309501,0.0,1.0
2008-12-09,82.91,83.1737,82.18,82.35,40000,82.8679490736978,83.1315153283201,82.1383193206669,82.3082330987699,40020.2977999443,0.0,1.0
2008-12-10,83.4999,83.7528,83.23,83.28,41200,83.4575498837156,83.7103216159643,83.1877867736566,83.2377614142752,41220.9067339426,0.0,1.0
2008-12-11,84.34,84.75,83.87,84.09,121800,84.2972237953887,84.7070158484609,83.8274621735742,84.0473505922959,121861.80680083,0.0,1.0
2008-12-12,84.93,85.1,84.596,84.77,49700,84.8869245546877,85.0568383327908,84.5530939553557,84.7270057047083,49725.2200164307,0.0,1.0
2008-12-15,86.27,86.49,85.6209,85.68,148200,86.2262449232651,86.4461333419868,85.577474138755,85.6365441639661,148275.203348793,0.0,1.0
2008-12-16,89.5,89.7299,87.1,87.18,189200,89.4546067072242,89.6843901047883,87.0558239575332,87.1357833825229,189296.008593736,0.0,1.0
2008-12-17,93.29,93.39,91.0,91.07,333400,93.2426844661111,93.3426337473482,90.953845925781,91.023810422647,333569.182162535,0.0,1.0
2008-12-18,92.33,94.59,92.05,94.59,337900,92.2831713662347,94.5420251221937,92.0033133787708,94.5420251221937,338071.465665029,0.0,1.0
2008-12-19,90.54,90.58,89.74,90.33,159300,90.4940792320902,90.5340589445851,89.6944849821933,90.2841857414923,159380.835988278,0.0,1.0
2008-12-22,91.34,91.72,90.86,91.05,104100,91.2936734819872,91.6734807506883,90.813916932049,91.0038205663996,104152.825024355,0.0,1.0
2008-12-23,91.7,92.2999,91.7,92.06,44500,91.6534908944409,92.2530866325823,91.6534908944409,92.0133083068945,44522.5813024379,0.0,1.0
2008-12-24,92.75,93.26,92.6,92.94,123600,92.7029583474306,93.21269968174,92.5530344255749,92.8928619817812,123662.720201828,0.0,1.0
2008-12-26,93.82,93.85,93.25,93.38,122400,93.7724156566678,93.802400441039,93.2027047536162,93.3326388192245,122462.111267829,0.0,1.0
2008-12-29,94.42,96.5,94.3201,95.99,251600,94.3721113440906,96.4510563938227,94.2722620121347,95.9413150595134,251727.673161649,0.0,1.0
2008-12-30,94.66,95.18,94.32,94.55,86300,94.6119896190597,95.1317258814927,94.2721620628534,94.5020454096988,86343.7925033796,0.0,1.0
2008-12-31,94.04,94.21,93.3,93.87,59300,93.9923040753895,94.1622178534926,93.2526793942348,93.8223902972864,59330.0914884173,0.0,1.0
2009-01-02,92.35,93.798,92.09,93.62,129900,92.3031612224821,93.7504268147957,92.0432930912656,93.5725170941936,129965.917105319,0.0,1.0
2009-01-05,89.89,90.8301,89.89,90.44,192300,89.8444089040489,90.7840320969591,89.8444089040489,90.3941299508531,192397.581673232,0.0,1.0
2009-01-06,89.6,89.7,88.666,89.01,89800,89.5545559884613,89.6545052696984,88.6210297017066,88.9648552291623,89845.5685608748,0.0,1.0
2009-01-07,90.76,91.33,90.38,91.29,57200,90.7139676508119,91.2836785538635,90.3341603821108,91.2436988413687,57229.0258539203,0.0,1.0
2009-01-08,91.58,91.72,91.1601,91.64,56900,91.5335517569563,91.6734807506883,91.1138647250416,91.5935213256986,56928.8736204207,0.0,1.0
2009-01-09,89.72,90.25,89.41,90.02,94800,89.6744951259458,90.2042263165026,89.3646523541108,89.9743429696572,94848.1057858679,0.0,1.0
2009-01-12,89.72,90.0224,89.09,89.24,56900,89.6744951259458,89.9767417524069,89.044814654152,89.1947385760077,56928.8736204207,0.0,1.0
2009-01-13,89.22,89.3702,88.84,88.98,38400,89.1747487197602,89.3248725401784,88.7949414510592,88.9348704447911,38419.4858879465,0.0,1.0
2009-01-14,89.46,89.58,89.2,89.21,80300,89.4146269947293,89.5345661322139,89.1547588635128,89.1647537916365,80340.7478333881,0.0,1.0
2009-01-15,88.92,89.16,88.35,89.04,85400,88.8749008760489,89.114779151018,88.3051899729973,88.9948400135334,85443.3358028809,0.0,1.0
2009-01-16,89.44,89.778,89.05,89.74,63300,89.3946371384819,89.7324657090634,89.0048349416571,89.6944849821933,63332.1212684117,0.0,1.0
2009-01-20,87.03,87.479,86.741,87.27,253100,86.9858594606673,87.4346317334219,86.697006037892,87.2257377356363,253228.434329147,0.0,1.0
2009-01-21,86.58,87.45,86.0,87.24,414800,86.5360876951002,87.4056464418632,85.9563818639249,87.1957529512652,415010.488185422,0.0,1.0
2009-01-22,86.63,86.765,86.31,86.41,98600,86.5860623357188,86.7209938653889,86.26622463576,86.3661739169971,98650.0340768625,0.0,1.0
2009-01-23,86.4,86.57,85.295,85.59,131900,86.3561789888734,86.5260927669765,85.2517394312032,85.5465898108527,131966.931995316,0.0,1.0
2009-01-26,87.92,88.04,87.01,87.09,116500,87.8754080636777,87.9953472011622,86.9658696044198,87.0458290294095,116559.117342338,0.0,1.0
2009-01-27,87.68,88.03,87.4499,87.77,61200,87.6355297887086,87.9853522730385,87.4055464925819,87.725484141822,61231.0556339146,0.0,1.0
2009-01-28,86.7501,87.72,86.3704,87.62,95000,86.7061014224846,87.6755095012034,86.3265940016272,87.5755602199663,95048.2072748675,0.0,1.0
2009-01-29,86.65,87.55,86.61,86.93,44500,86.6060521919662,87.5055957231003,86.5660724794713,86.8859101794301,44522.581302438,0.0,1.0
2009-01-30,86.19,86.28,85.81,86.04,72900,86.1462854982754,86.2362398513888,85.7664782295744,85.9963615764198,72936.9927403984,0.0,1.0
2009-02-02,85.98,86.28,85.74,85.82,97900,85.9363920076775,86.2362398513888,85.6965137327084,85.7764731576981,97949.6788653635,0.0,1.0
2009-02-03,87.43,87.62,86.86,86.91,93100,87.3856565856157,87.5755602199663,86.8159456825641,86.8659203231827,93147.2431293702,0.0,1.0
2009-02-04,86.23,86.47,85.9622,86.19,90500,86.1862652107703,86.4261434857394,85.9186010356173,86.1462854982754,90545.9237723738,0.0,1.0
2009-02-05,85.4,86.03,85.29,85.72,85800,85.3566861765022,85.986366648296,85.2467419671413,85.676523876461,85843.5387808803,0.0,1.0
2009-02-06,85.9,86.18,85.3401,85.61,59100,85.8564325826878,86.1362905701517,85.2968165570411,85.5665796671001,59129.9899994176,0.0,1.0
2009-02-09,85.851,86.83,85.851,86.83,123400,85.8074574348816,86.785960898193,85.8074574348816,86.785960898193,123462.618712828,0.0,1.0
2009-02-10,86.31,86.77,85.99,86.02,74600,86.26622463576,86.7259913294507,85.9463869358012,85.9763717201723,74637.855396896,0.0,1.0
2009-02-11,86.21,86.5276,85.88,86.42,51200,86.1662753545229,86.483714271732,85.8364427264404,86.3761688451208,51225.9811839286,0.0,1.0
2009-02-12,85.9,86.02,85.26,85.6,86800,85.8564325826878,85.9763717201723,85.2167571827702,85.5565847389764,86844.046225879,0.0,1.0
2009-02-13,86.09,86.4,85.8,85.9,41800,86.0463362170383,86.3561789888734,85.7564833014507,85.8564325826878,41821.2112009417,0.0,1.0
2009-02-17,85.48,85.57,84.86,84.97,113100,85.4366456014919,85.5265999546053,84.8169600578217,84.9269042671826,113157.392029342,0.0,1.0
2009-02-18,84.88,85.02,84.45,85.0,148200,84.8369499140691,84.9768789078011,84.4071680047495,84.9568890515537,148275.203348793,0.0,1.0
2009-02-19,84.97,85.37,84.95,85.2,108000,84.9269042671826,85.326701392131,84.9069144109351,85.1567876140279,108054.804059849,0.0,1.0
2009-02-20,86.65,87.3,84.2,84.2,502000,86.6060521919662,87.2557225200075,84.1572948016567,84.1572948016567,502254.7373893,0.0,1.0
2009-02-23,85.41,86.0801,85.39,85.69,152800,85.3666811046259,86.0364412381958,85.3466912483785,85.6465390920898,152877.537595787,0.0,1.0
2009-02-24,86.04,86.18,85.402,85.69,76400,85.9963615764198,86.1362905701517,85.3586851621269,85.6465390920898,76438.7687978934,0.0,1.0
2009-02-25,85.29,86.0404,85.05,85.9,89600,85.2467419671413,85.9967613735447,85.0068636921722,85.8564325826878,89645.4670718751,0.0,1.0
2009-02-26,85.816,85.92,85.4166,85.92,54300,85.7724751864486,85.8764224389352,85.3732777571875,85.8764224389352,54327.5542634243,0.0,1.0
2009-02-27,85.37,85.99,85.25,85.4,80800,85.326701392131,85.9463869358012,85.2067622546465,85.3566861765022,80841.0015558874,0.0,1.0
2009-03-02,84.85,85.27,84.79,85.2,119000,84.806965129698,85.2267521108939,84.7469955609557,85.1567876140279,119060.385954834,0.0,1.0
2009-03-03,84.92,85.21,84.6972,85.21,73600,84.876929626564,85.1667825421516,84.6542426279677,85.1667825421516,73637.3479518974,0.0,1.0
2009-03-04,85.24,85.312,84.6301,84.83,34300,85.1967673265228,85.2687308090135,84.5871766602576,84.7869752734506,34317.4053634522,0.0,1.0
2009-03-05,85.36,85.51,84.67,84.67,55300,85.3167064640073,85.466630385863,84.6270564234712,84.6270564234712,55328.0617084229,0.0,1.0
2009-03-06,86.13,86.72,85.98,86.69,67300,86.0863159295332,86.6760166888322,85.9363920076775,86.646031904461,67334.1510484061,0.0,1.0
2009-03-09,86.17,86.2,85.56,85.6,71400,86.126295642028,86.1562804263991,85.5166050264816,85.5565847389764,71436.2315729005,0.0,1.0
2009-03-10,85.99,87.07,85.738,87.03,129600,85.9463869358012,87.0258391731621,85.6945147470836,86.9858594606673,129665.764871819,0.0,1.0
2009-03-11,86.6,86.65,86.0736,86.4,310100,86.5560775513476,86.6060521919662,86.0299445349154,86.3561789888734,310257.358694068,0.0,1.0
2009-03-12,84.36,84.36,83.5,83.97,239900,84.3172136516361,84.3172136516361,83.4576498329969,83.9274114548113,240021.736055166,0.0,1.0
2009-03-13,84.05,84.19,83.8892,83.93,266000,84.007370879801,84.147299873533,83.8466524355717,83.8874317423165,266134.980369629,0.0,1.0
2009-03-16,84.3,84.53,84.16,84.37,253400,84.2572440828938,84.4871274297392,84.1173150891618,84.3272085797598,253528.586562647,0.0,1.0
2009-03-17,84.43,84.52,84.24,84.35,152600,84.3871781485021,84.4771325016155,84.1972745141515,84.3072187235124,152677.436106787,0.0,1.0
2009-03-18,87.64,87.74,85.4504,85.52,288500,87.5955500762137,87.6954993574508,85.4070606142457,85.4766253139867,288646.397882098,0.0,1.0
2009-03-19,88.8796,89.45,88.51,88.89,146300,88.8345213664291,89.4046320666056,88.4651088229767,88.8449160916777,146374.239203296,0.0,1.0
2009-03-20,88.44,89.284,88.4,88.75,101600,88.3951443261107,89.238716259752,88.3551646136158,88.7049870979458,101651.556411858,0.0,1.0
2009-03-23,88.8,89.0299,88.13,88.3,225900,88.7549617385643,88.9847451361285,88.0853015542756,88.2552153323787,226014.631825185,0.0,1.0
2009-03-24,88.29,88.89,88.21,88.42,45600,88.245220404255,88.8449160916777,88.1652609792653,88.3751544698633,45623.1394919364,0.0,1.0
2009-03-25,89.16,89.36,88.28,88.28,112200,89.114779151018,89.3146777134922,88.2352254761313,88.2352254761313,112256.935328844,0.0,1.0
2009-03-26,88.55,88.92,88.48,88.92,50000,88.5050885354715,88.8749008760489,88.4351240386055,88.8749008760489,50025.3722499303,0.0,1.0
2009-03-27,87.3,87.42,86.97,87.38,71700,87.2557225200075,87.375661657492,86.925889891925,87.3356819449972,71736.3838064,0.0,1.0
2009-03-30,86.85,86.95,86.45,86.73,35000,86.8059507544404,86.9059000356776,86.406153629492,86.6860116169559,35017.7605749512,0.0,1.0
2009-03-31,87.72,87.89,87.3404,87.69,70500,87.6755095012034,87.8454232793065,87.2961020296273,87.6455247168323,70535.7748724017,0.0,1.0
2009-04-01,87.09,87.602,86.79,87.6,32300,87.0458290294095,87.5575693493436,86.7459811856982,87.5555703637188,32316.390473455,0.0,1.0
2009-04-02,87.85,88.224,87.8212,87.9,49600,87.8054435668116,88.1792538786385,87.7766581738154,87.8554182074302,49625.1692719309,0.0,1.0
2009-04-03,88.32,88.3456,87.8801,87.92,48500,88.2752051886261,88.3007922046228,87.835528300464,87.8754080636777,48524.6110824324,0.0,1.0
2009-04-06,87.79,88.19,87.57,88.17,57300,87.7454739980694,88.1452711230179,87.5255855793477,88.1252812667705,57329.0765984201,0.0,1.0
2009-04-07,87.42,87.51,87.08,87.25,50400,87.375661657492,87.4656160106054,87.0358341012858,87.2057478793889,50425.5752279298,0.0,1.0
2009-04-08,86.94,87.29,86.84,87.14,97700,86.8959051075538,87.2457275918838,86.7959558263167,87.0958036700281,97749.5773763638,0.0,1.0
2009-04-09,86.29,87.06,86.0,86.89,84900,86.2462347795126,87.0158442450384,85.9563818639249,86.8459304669353,84943.0820803816,0.0,1.0
2009-04-13,88.19,88.28,87.35,87.37,38500,88.1452711230179,88.2352254761313,87.305697160626,87.3256870168735,38519.5366324463,0.0,1.0
2009-04-14,87.75,87.9,87.41,87.45,54300,87.7054942855745,87.8554182074302,87.3656667293683,87.4056464418632,54327.5542634243,0.0,1.0
2009-04-15,87.303,87.3744,86.91,86.92,26300,87.2587209984446,87.3300847852479,86.8659203231827,86.8759152513064,26313.3458034633,0.0,1.0
2009-04-16,86.96,87.2098,86.7,87.09,102500,86.9158949638013,87.1655682683316,86.6560268325848,87.0458290294095,102552.013112357,0.0,1.0
2009-04-17,85.49,85.68,85.45,85.65,78700,85.4466405296156,85.6365441639661,85.4066608171207,85.606559379595,78739.9359213902,0.0,1.0
2009-04-20,85.4,85.51,85.0688,85.36,51300,85.3566861765022,85.466630385863,85.0256541570448,85.3167064640073,51326.0319284285,0.0,1.0
2009-04-21,85.46,85.79,85.39,85.47,47700,85.4166557452444,85.746488373327,85.3466912483785,85.4266506733682,47724.2051264335,0.0,1.0
2009-04-22,85.7,86.06,85.68,85.75,47500,85.6565340202135,86.0163514326672,85.6365441639661,85.7065086608321,47524.1036374338,0.0,1.0
2009-04-23,86.75,86.77,85.89,85.89,27200,86.7060014732033,86.7259913294507,85.8464376545641,85.8464376545641,27213.8025039621,0.0,1.0
2009-04-24,87.6,87.91,87.55,87.79,50200,87.5555703637188,87.8654131355539,87.5055957231003,87.7454739980694,50225.47373893,0.0,1.0
2009-04-27,86.41,87.13,86.0788,86.97,41500,86.3661739169971,87.0858087419044,86.0351418975398,86.925889891925,41521.0589674421,0.0,1.0
2009-04-28,87.3,87.4,86.57,86.57,28600,87.2557225200075,87.3556718012446,86.5260927669765,86.5260927669765,28614.5129269601,0.0,1.0
2009-04-29,87.74,88.3,87.67,87.7,28700,87.6954993574508,88.2552153323787,87.6255348605848,87.655519644956,28714.56367146,0.0,1.0
2009-04-30,87.48,87.6936,87.32,87.51,16400,87.4356312262343,87.6491228909568,87.2757123762549,87.4656160106054,16408.3220979771,0.0,1.0
2009-05-01,87.85,87.93,87.69,87.77,9600,87.8054435668116,87.8854029918014,87.6455247168323,87.725484141822,9604.87147198662,0.0,1.0
2009-05-04,88.58,88.69,87.73,87.73,37900,88.5350733198427,88.6450175292035,87.6855044293271,87.6855044293271,37919.2321654471,0.0,1.0
2009-05-05,88.04,88.5234,87.88,88.5,44700,87.9953472011622,88.4785020266624,87.8354283511828,88.455113894853,44722.6827914377,0.0,1.0
2009-05-06,88.16,88.29,87.8,88.25,42300,88.1152863386467,88.245220404255,87.7554689261931,88.2052406917602,42321.464923441,0.0,1.0
2009-05-07,88.25,88.64,88.14,88.35,25400,88.2052406917602,88.5950428885849,88.0952964823993,88.3051899729973,25412.8891029646,0.0,1.0
2009-05-08,90.2,90.2412,88.83,89.03,99400,90.154251675884,90.1954307797537,88.7849465229355,88.9848450854097,99450.4400328615,0.0,1.0
2009-05-11,89.9,90.341,89.88,90.04,19100,89.8544038321727,90.2951801624284,89.8344139759252,89.9943328259046,19109.6921994734,0.0,1.0
2009-05-12,90.1901,90.494,90.0,90.38,31900,90.1443566970416,90.4481025627212,89.9543531134098,90.3341603821108,31916.1874954555,0.0,1.0
2009-05-13,90.12,90.44,89.97,90.16,38100,90.0742922508943,90.3941299508531,89.9243683290386,90.1142719633892,38119.3336544469,0.0,1.0
2009-05-14,90.34,90.5,89.8995,90.09,25000,90.294180669616,90.4540995195954,89.8539040857665,90.0443074665232,25012.6861249651,0.0,1.0
2009-05-15,88.89,90.3601,88.746,90.03,76100,88.8449160916777,90.3142704751447,88.7009891266963,89.9843378977809,76138.6165643939,0.0,1.0
2009-05-18,89.55,89.56,88.9604,89.13,33000,89.5045813478427,89.5145762759664,88.9152803856687,89.0847943666468,33016.745684954,0.0,1.0
2009-05-19,90.0,90.126,89.439,89.59,26000,89.9543531134098,90.0802892077686,89.3936376456695,89.5445610603376,26013.1935699637,0.0,1.0
2009-05-20,90.65,90.96,90.36,90.36,73000,90.6040234414511,90.9138662132861,90.3141705258634,90.3141705258634,73037.0434848982,0.0,1.0
2009-05-21,91.29,91.42,90.25,90.56,130400,91.2436988413687,91.3736329069769,90.2042263165026,90.5140690883377,130466.170827818,0.0,1.0
2009-05-22,92.02,92.29,91.734,91.86,73900,91.9733285943996,92.2431916537399,91.6874736500615,91.8134097444203,73937.500185397,0.0,1.0
2009-05-26,92.05,92.3,91.62,91.64,53200,92.0033133787708,92.2531865818636,91.5735314694512,91.5935213256986,53226.9960739258,0.0,1.0
2009-05-27,91.73,92.25,91.6001,92.25,28100,91.683475678812,92.203211941245,91.553641562485,92.203211941245,28114.2592044608,0.0,1.0
2009-05-28,91.99,92.32,91.87,92.06,49000,91.9433438100285,92.273176438111,91.823404672544,92.0133083068945,49024.8648049317,0.0,1.0
2009-05-29,93.46,93.59,92.99,93.02,47100,93.4125982442142,93.5425323098225,92.9428366223997,92.9728214067709,47123.9006594343,0.0,1.0
2009-06-01,93.19,93.7,93.0453,93.51,89700,93.142735184874,93.6524765191833,92.9981085749239,93.4625728848328,89745.5178163749,0.0,1.0
2009-06-02,94.03,94.1894,93.626,93.71,80200,93.9823091472658,94.1416283015578,93.5785140510678,93.662471447307,80240.6970888882,0.0,1.0
2009-06-03,93.17,93.45,92.883,93.34,62900,93.1227453286266,93.4026033160905,92.835890891476,93.2926591067297,62931.9182904123,0.0,1.0
2009-06-04,93.32,93.55,92.99,93.0,43200,93.2726692504822,93.5025525973276,92.9428366223997,92.9528315505234,43221.9216239398,0.0,1.0
2009-06-05,91.83,92.28,91.4706,92.23,58900,91.7834249600491,92.2331967256162,91.4242072432829,92.1832220849976,58929.8885104179,0.0,1.0
2009-06-08,91.45,91.629,90.9223,91.35,59100,91.4036176913481,91.5825269047625,90.8761853342598,91.3036684101109,59129.9899994176,0.0,1.0
2009-06-09,92.58,92.719,92.03,92.15,75300,92.5330445693275,92.6719740702471,91.9833235225234,92.1032626600079,75338.210608395,0.0,1.0
2009-06-10,92.31,92.73,91.89,92.73,21800,92.2631815099873,92.6829684911832,91.8433945287914,92.6829684911832,21811.0623009696,0.0,1.0
2009-06-11,93.12,93.68,92.56,92.57,84500,93.072770688008,93.6324866629359,92.5130547130801,92.5230496412038,84542.8791023822,0.0,1.0
2009-06-12,92.29,92.75,92.03,92.33,38800,92.2431916537399,92.7029583474306,91.9833235225234,92.2831713662347,38819.6888659459,0.0,1.0
2009-06-15,91.3799,91.62,91.11,91.62,54400,91.3335532452008,91.5735314694512,91.0637901351418,91.5735314694512,54427.6050079242,0.0,1.0
2009-06-16,91.64,92.13,91.64,91.82,60700,91.5935213256986,92.0832728037605,91.5935213256986,91.7734300319254,60730.8019114154,0.0,1.0
2009-06-17,92.45,92.68,91.75,91.78,30400,92.4031105037193,92.6329938505647,91.7034655350594,91.7334503194306,30415.4263279576,0.0,1.0
2009-06-18,91.7968,92.3865,91.61,92.19,155700,91.7502417986784,92.3396427101337,91.5635365413275,92.1432423725028,155779.009186283,0.0,1.0
2009-06-19,92.35,92.67,91.9088,91.92,119000,92.3031612224821,92.6229989224409,91.862184993664,91.8733793131625,119060.385954834,0.0,1.0
2009-06-22,91.81,92.06,91.64,91.74,34900,91.7634351038017,92.0133083068945,91.5935213256986,91.6934706069357,34917.7098304513,0.0,1.0
2009-06-23,93.48,93.71,92.8804,92.89,107100,93.4325881004616,93.662471447307,92.8332922101638,92.8428873411626,107154.347359351,0.0,1.0
2009-06-24,90.93,92.32,90.47,92.32,303100,90.883881428915,92.273176438111,90.4241147352243,92.273176438111,303253.806579077,0.0,1.0
2009-06-25,91.12,91.3004,90.61,90.71,52900,91.0737850632655,91.2540935666173,90.5640437289562,90.6639930101933,52926.8438404263,0.0,1.0
2009-06-26,92.23,92.39,91.83,91.83,49300,92.1832220849976,92.343140934977,91.7834249600491,91.7834249600491,49325.0170384313,0.0,1.0
2009-06-29,92.07,92.264,91.82,91.91,55700,92.0233032350182,92.2172048406182,91.7734300319254,91.8633843850388,55728.2646864223,0.0,1.0
2009-06-30,91.81,92.08,91.63,92.02,23200,91.7634351038017,92.0332981631419,91.5835263975749,91.9733285943996,23211.7727239677,0.0,1.0
2009-07-01,92.79,93.11,92.5,92.66,309900,92.7429380599255,93.0627757598843,92.4530851443378,92.6130039943172,310057.257205068,0.0,1.0
2009-07-02,92.04,92.16,91.9,92.05,38200,91.9933184506471,92.1132575881316,91.8533894569151,92.0033133787708,38219.3843989467,0.0,1.0
2009-07-06,91.92,91.93,91.31,91.37,34100,91.8733793131625,91.8833742412862,91.2636886976161,91.3236582663584,34117.3038744525,0.0,1.0
2009-07-07,91.56,92.1,91.53,91.9606,34700,91.5135619007089,92.0532880193893,91.4835771163378,91.9139587213448,34717.6083414516,0.0,1.0
2009-07-08,91.49,91.6,91.187,91.52,35100,91.4435974038429,91.5535416132037,91.1407510816944,91.473582188214,35117.8113194511,0.0,1.0
2009-07-09,92.56,92.76,92.0,92.05,64100,92.5130547130801,92.7129532755544,91.9533387381522,92.0033133787708,64132.5272244106,0.0,1.0
2009-07-10,91.94,92.08,91.58,91.625,63100,91.89336916941,92.0332981631419,91.5335517569563,91.578528933513,63132.019779412,0.0,1.0
2009-07-13,92.17,92.18,91.7027,91.99,29600,92.1232525162553,92.1332474443791,91.6561895250343,91.9433438100285,29615.0203719587,0.0,1.0
2009-07-14,91.44,92.01,91.162,92.01,43300,91.3936227632243,91.9633336662759,91.1157637613851,91.9633336662759,43321.9723684397,0.0,1.0
2009-07-15,92.84,92.9953,92.52,92.63,132400,92.7929127005441,92.9481339343053,92.4730750005853,92.5830192099461,132467.185717815,0.0,1.0
2009-07-16,92.89,92.95,92.67,92.86,24600,92.8428873411626,92.9028569099049,92.6229989224409,92.8129025567915,24612.4831469657,0.0,1.0
2009-07-17,92.61,92.85,92.49,92.52,42900,92.5630293536987,92.8029076286678,92.4430902162141,92.4730750005853,42921.7693904402,0.0,1.0
2009-07-20,93.33,93.509,93.16,93.45,109500,93.2826641786059,93.4615733920204,93.1127504005028,93.4026033160905,109555.565227347,0.0,1.0
2009-07-21,93.41,93.9,93.2279,93.89,40100,93.3626236035956,93.8523750816575,93.1806159624629,93.8423801535338,40120.3485444441,0.0,1.0
2009-07-22,93.56,93.78,93.0683,93.19,55800,93.5125475254513,93.732435944173,93.0210969096084,93.142735184874,55828.3154309222,0.0,1.0
2009-07-23,92.99,93.73,92.884,92.93,41300,92.9428366223997,93.6824613035544,92.8368903842884,92.8828670536575,41320.9574784424,0.0,1.0
2009-07-24,93.1,93.31,92.99,93.21,14000,93.0527808317606,93.2626743223585,92.9428366223997,93.1627250411214,14007.1042299805,0.0,1.0
2009-07-27,93.15,93.43,92.9,93.43,34700,93.1027554723791,93.3826134598431,92.8528822692863,93.3826134598431,34717.6083414516,0.0,1.0
2009-07-28,92.77,93.0,92.399,92.89,35700,92.7229482036781,92.9528315505234,92.3521363702883,92.8428873411626,35718.1157864502,0.0,1.0
2009-07-29,91.72,92.32,91.48,92.3,73900,91.6734807506883,92.273176438111,91.4336024757192,92.2531865818636,73937.5001853969,0.0,1.0
2009-07-30,91.65,91.731,91.22,91.46,33800,91.6035162538223,91.6844751716244,91.1737343445027,91.4136126194718,33817.1516409529,0.0,1.0
2009-07-31,93.3,93.5462,92.043,92.12,115500,93.2526793942348,93.4987545246406,91.9963169290842,92.0732778756368,115558.609897339,0.0,1.0
2009-08-03,94.11,94.376,93.49,93.56,94400,94.0622685722555,94.3281336603462,93.4425830285853,93.5125475254513,94447.9028078684,0.0,1.0
2009-08-04,93.98,94.24,93.88,93.88,22100,93.9323345066472,94.1922026378637,93.8323852254101,93.8323852254101,22111.2145344692,0.0,1.0
2009-08-05,93.99,94.18,93.55,93.76,21100,93.9423294347709,94.1322330691215,93.5025525973276,93.7124460879256,21110.7070894706,0.0,1.0
2009-08-06,93.67,93.7178,93.35,93.67,26100,93.6224917348122,93.6702674912435,93.3026540348534,93.6224917348122,26113.2443144636,0.0,1.0
2009-08-07,92.1599,93.12,91.96,93.0,130200,92.1131576388504,93.072770688008,91.9133590256574,92.9528315505234,130266.069338818,0.0,1.0
2009-08-10,91.87,92.18,91.62,92.14,45300,91.823404672544,92.1332474443791,91.5735314694512,92.0932677318842,45322.9872584368,0.0,1.0
2009-08-11,92.14,92.32,91.97,92.02,57300,92.0932677318842,92.273176438111,91.9233539537811,91.9733285943996,57329.0765984201,0.0,1.0
2009-08-12,92.61,92.88,92.11,92.47,55300,92.5630293536987,92.8328924130389,92.0632829475131,92.4231003599667,55328.0617084229,0.0,1.0
2009-08-13,93.14,93.36,92.98,93.04,61900,93.0927605442554,93.3126489629771,92.932841694276,92.9928112630183,61931.4108454137,0.0,1.0
2009-08-14,92.91,93.2451,92.72,93.18,98400,92.86287719741,93.1978072388356,92.6729735630595,93.1327402567503,98449.9325878628,0.0,1.0
2009-08-17,92.48,92.53,92.176,92.21,53400,92.4330952880904,92.483069928709,92.1292494731296,92.1632322287502,53427.0975629256,0.0,1.0
2009-08-18,92.64,92.7847,92.34,92.38,28300,92.5930141380698,92.7376407480199,92.2931662943584,92.3331460068533,28314.3606934605,0.0,1.0
2009-08-19,93.57,93.83,92.75,92.75,103000,93.522542453575,93.7824105847915,92.7029583474306,92.7029583474306,103052.266834856,0.0,1.0
2009-08-20,93.81,93.86,93.33,93.39,67500,93.7624207285441,93.8123953691627,93.2826641786059,93.3426337473482,67534.2525374059,0.0,1.0
2009-08-21,94.31,94.44,93.75,94.23,128700,94.2621671347297,94.392101200338,93.7024511598019,94.18220770974,128765.308171321,0.0,1.0
2009-08-24,93.91,94.2097,93.82,94.03,59600,93.8623700097812,94.1619180056489,93.7724156566678,93.9823091472658,59630.2437219169,0.0,1.0
2009-08-25,93.97,94.32,93.9601,94.26,77200,93.9223395785235,94.2721620628534,93.9124445996811,94.2121924941112,77239.1747538924,0.0,1.0
2009-08-26,93.36,93.414,93.05,93.41,59900,93.3126489629771,93.3666215748451,93.002806191142,93.3626236035956,59930.3959554165,0.0,1.0
2009-08-27,94.21,94.67,93.15,93.19,125100,94.1622178534926,94.6219845471834,93.1027554723791,93.142735184874,125163.481369326,0.0,1.0
2009-08-28,94.06,94.58,93.971,94.53,59100,94.0122939316369,94.53203019407,93.9233390713359,94.4820555534514,59129.9899994176,0.0,1.0
2009-08-31,94.15,94.387,93.83,93.87,28100,94.1022482847503,94.3391280812823,93.7824105847915,93.8223902972864,28114.2592044608,0.0,1.0
2009-09-01,93.58,94.29,93.2,94.06,57100,93.5325373816987,94.2421772784823,93.1527301129977,94.0122939316369,57128.9751094204,0.0,1.0
2009-09-02,93.98,94.19,93.34,93.39,64700,93.9323345066472,94.1422279972452,93.2926591067297,93.3426337473482,64732.8316914098,0.0,1.0
2009-09-03,93.83,94.11,93.74,94.06,41000,93.7824105847915,94.0622685722555,93.6924562316781,94.0122939316369,41020.8052449429,0.0,1.0
2009-09-04,94.0,94.26,93.25,93.36,77500,93.9523243628947,94.2121924941112,93.2027047536162,93.3126489629771,77539.3269873919,0.0,1.0
2009-09-08,95.25,95.5421,94.98,95.16,173600,95.2016903783587,95.4936422288523,94.9318273190185,95.1117360252453,173688.092451758,0.0,1.0
2009-09-09,95.72,95.97,95.5811,95.73,75600,95.6714520001732,95.921325203266,95.5326224485348,95.6814469282969,75638.3628418946,0.0,1.0
2009-09-10,95.98,96.2,95.36,95.59,37900,95.9313201313897,96.1512085501113,95.3116345877195,95.5415179345649,37919.2321654472,0.0,1.0
2009-09-11,96.11,96.29,95.91,96.19,47700,96.0612541969979,96.2411629032248,95.8613556345237,96.1412136219876,47724.2051264335,0.0,1.0
2009-09-14,96.34,96.4885,96.11,96.11,30600,96.2911375438433,96.4395622264804,96.0612541969979,96.0612541969979,30615.5278169573,0.0,1.0
2009-09-15,96.4022,96.47,95.81,95.93,50700,96.3533059967728,96.4210716094516,95.7614063532866,95.8813454907711,50725.7274614293,0.0,1.0
2009-09-16,96.69,96.7699,96.1453,96.38,81400,96.6409600281732,96.7208195038817,96.0965362932746,96.3311172563382,81441.3060228866,0.0,1.0
2009-09-17,96.85,96.98,96.51,96.51,75800,96.8008788781526,96.9308129437609,96.4610513219464,96.4610513219464,75838.4643308943,0.0,1.0
2009-09-18,96.7601,96.94,96.63,96.88,29300,96.7110244743205,96.890833231266,96.580990459431,96.8308636625238,29314.8681384591,0.0,1.0
2009-09-21,96.54,96.6147,96.0,96.07,48800,96.4910361063176,96.5656982194017,95.9513099876371,96.0212744845031,48824.763315932,0.0,1.0
2009-09-22,97.37,97.46,97.2301,97.45,47800,97.3206151405857,97.4105694936991,97.1807860961349,97.4005745655754,47824.2558709333,0.0,1.0
2009-09-23,97.1,97.7,97.0,97.35,22700,97.0507520812454,97.6504477686682,96.9508028000083,97.3006252843382,22711.5190014684,0.0,1.0
2009-09-24,96.73,97.4,96.5404,97.39,39400,96.6809397406681,97.3505999249568,96.4914359034425,97.3406049968331,39419.9933329451,0.0,1.0
2009-09-25,96.858,97.147,96.583,96.65,33200,96.8088748206516,97.0977282434269,96.5340142972495,96.6009803156784,33216.8471739537,0.0,1.0
2009-09-28,96.4221,96.93,96.3,96.56,41300,96.373195903739,96.8808383031423,96.2511578313485,96.511025962565,41320.9574784424,0.0,1.0
2009-09-29,96.08,96.17,95.75,95.98,23200,96.0312694126268,96.1212237657402,95.7014367845443,95.9313201313897,23211.7727239677,0.0,1.0
2009-09-30,96.18,96.35,95.75,95.92,46600,96.1312186938639,96.301132471967,95.7014367845443,95.8713505626474,46623.646936935,0.0,1.0
2009-10-01,95.62,95.8,95.5,95.72,38300,95.571502718936,95.7514114251629,95.4515635814515,95.6714520001732,38319.4351434466,0.0,1.0
2009-10-02,96.1901,96.6,95.99,95.99,28400,96.1413135712689,96.5510056750598,95.9413150595134,95.9413150595134,28414.4114379604,0.0,1.0
2009-10-05,96.59,96.637,96.22,96.33,30000,96.5410107469361,96.5879869091176,96.1711984063588,96.2811426157196,30015.2233499582,0.0,1.0
2009-10-06,97.03,97.34,96.96,96.96,60100,96.9807875843795,97.2906303562145,96.9108230875135,96.9108230875135,60130.4974444162,0.0,1.0
2009-10-07,96.43,96.57,96.276,96.55,25500,96.3810918969567,96.5210208906887,96.2271700038516,96.5010310344413,25512.9398474645,0.0,1.0
2009-10-08,97.05,97.42,96.6399,96.76,45400,97.0007774406269,97.3705897812042,96.5908854382734,96.7109245250392,45423.0380029367,0.0,1.0
2009-10-09,96.46,96.86,96.2878,96.57,30600,96.4110766813279,96.8108738062763,96.2389640190375,96.5210208906887,30615.5278169573,0.0,1.0
2009-10-12,97.08,97.351,96.97,96.97,63200,97.030762224998,97.3016247771506,96.9208180156372,96.9208180156372,63232.0705239119,0.0,1.0
2009-10-13,97.35,97.59,97.114,97.33,54200,97.3006252843382,97.5405035593073,97.0647449806186,97.2806354280908,54227.5035189245,0.0,1.0
2009-10-14,98.1949,98.2979,97.8,97.93,40200,98.1450967615107,98.2480445211849,97.7503970499053,97.8803311155136,40220.399288944,0.0,1.0
2009-10-15,98.14,98.416,97.95,97.99,47400,98.0902246061115,98.366084622326,97.900320971761,97.9403006842558,47424.0528929339,0.0,1.0
2009-10-16,97.82,97.937,97.624,97.7,28400,97.7703869061527,97.8873275652002,97.574486314928,97.6504477686682,28414.4114379604,0.0,1.0
2009-10-19,98.41,98.462,98.07,98.16,32100,98.3600876654517,98.4120612916951,98.0202601092455,98.1102144623589,32116.2889844553,0.0,1.0
2009-10-20,98.41,98.65,98.0,98.65,58100,98.3600876654517,98.5999659404208,97.9502956123795,98.5999659404208,58129.482554419,0.0,1.0
2009-10-21,98.9,99.2899,98.64,98.64,60100,98.8498391435136,99.2395413910572,98.5899710122971,98.5899710122971,60130.4974444162,0.0,1.0
2009-10-22,99.21,99.21,98.6385,98.86,21000,99.1596819153487,99.1596819153487,98.5884717730786,98.8098594310188,21010.6563449707,0.0,1.0
2009-10-23,98.72,99.09,98.6801,98.99,30800,98.6699304372868,99.0397427778642,98.6300506740732,98.939793496627,30815.6293059571,0.0,1.0
2009-10-26,97.81,99.0121,97.64,98.88,60600,97.760391978029,98.9618822877805,97.5904781999259,98.8298492872662,60630.7511669155,0.0,1.0
2009-10-27,97.41,97.8335,97.19,97.75,69100,97.3605948530805,97.7838800591197,97.1407064343588,97.7004224092867,69135.0644494037,0.0,1.0
2009-10-28,97.03,97.68,96.95,97.56,192600,96.9807875843795,97.6304579124208,96.9008281593898,97.5105187749362,192697.733906731,0.0,1.0
2009-10-29,97.77,97.926,97.46,97.52,32900,97.7204122655342,97.8763331442641,97.4105694936991,97.4705390624413,32916.6949404541,0.0,1.0
2009-10-30,97.11,97.49,96.94,97.49,55000,97.0607470093692,97.4405542780702,96.890833231266,97.4405542780702,55027.9094749233,0.0,1.0
2009-11-02,97.45,97.94,97.21,97.38,71600,97.4005745655754,97.8903260436373,97.1606962906063,97.3306100687094,71636.3330619002,0.0,1.0
2009-11-03,97.0,97.139,96.43,96.47,37800,96.9508028000083,97.0897323009279,96.3810918969567,96.4210716094516,37819.1814209473,0.0,1.0
2009-11-04,98.05,98.38,97.536,97.56,44600,98.0002702529981,98.3301028810806,97.4865309474393,97.5105187749362,44622.6320469378,0.0,1.0
2009-11-05,97.99,98.124,97.8753,98.03,28200,97.9403006842558,98.0742327211136,97.8256588586768,97.9802803967507,28214.3099489607,0.0,1.0
2009-11-06,97.875,98.1897,97.82,97.97,22600,97.8253590108331,98.1398993988864,97.7703869061527,97.9203108280084,22611.4682569685,0.0,1.0
2009-11-09,98.794,99.0022,98.75,98.98,24600,98.7438929054023,98.951987308938,98.699915221658,98.9297985685033,24612.4831469657,0.0,1.0
2009-11-10,98.81,98.919,98.55,98.63,24400,98.7598847904002,98.8688295069487,98.5000166591837,98.5799760841734,24412.381657966,0.0,1.0
2009-11-11,98.76,99.12,98.63,99.07,36200,98.7099101497817,99.0697275622353,98.5799760841734,99.0197529216167,36218.3695089495,0.0,1.0
2009-11-12,97.82,98.45,97.72,98.43,52200,97.7703869061527,98.4000673779466,97.6704376249156,98.3800775216992,52226.4886289272,0.0,1.0
2009-11-13,98.42,98.58,97.8386,97.91,37000,98.3700825935755,98.5300014435549,97.7889774724628,97.8603412592661,37018.7754649484,0.0,1.0
2009-11-16,98.85,99.1288,98.3505,98.78,40700,98.7998645028951,99.0785230989842,98.3006178431156,98.7299000060291,40720.6530114432,0.0,1.0
2009-11-17,98.02,98.09,97.6,98.02,40600,97.970285468627,98.0402499654929,97.550498487431,97.970285468627,40620.6022669434,0.0,1.0
2009-11-18,98.6092,98.8,98.46,98.65,31300,98.5591866336761,98.7498898622765,98.4100623060703,98.5999659404208,31315.8830284564,0.0,1.0
2009-11-19,98.29,98.32,97.8,98.02,19900,98.2401485279672,98.2701333123383,97.7503970499053,97.970285468627,19910.0981554723,0.0,1.0
2009-11-20,97.87,97.9353,97.6,97.65,23100,97.8203615467713,97.8856284274191,97.550498487431,97.6004731280496,23111.7219794678,0.0,1.0
2009-11-23,98.65,98.85,98.6,98.75,58500,98.5999659404208,98.7998645028951,98.5499912998023,98.699915221658,58529.6855324185,0.0,1.0
2009-11-24,98.683,98.77,98.4079,98.72,31700,98.6329492032291,98.7199050779054,98.3579887305458,98.6699304372868,31716.0860064558,0.0,1.0
2009-11-25,99.99,100.04,99.27,99.37,48500,99.9392863089983,99.9892609496168,99.219651484091,99.3196007653281,48524.6110824324,0.0,1.0
2009-11-27,98.97,99.13,98.21,98.28,39800,98.9198036403796,99.079722490359,98.1601891029775,98.2301535998435,39820.1963109445,0.0,1.0
2009-11-30,99.17,99.3921,98.9579,99.11,53000,99.1197022028539,99.3416895564815,98.9077097773499,99.0597326341116,53026.8945849261,0.0,1.0
2009-12-01,99.67,99.8565,99.55,99.65,28100,99.6194486090395,99.8058540185467,99.4995094715549,99.5994587527921,28114.2592044608,0.0,1.0
2009-12-02,99.44,99.72,99.34,99.68,31700,99.3895652621941,99.669423249658,99.289615980957,99.6294435371632,31716.0860064558,0.0,1.0
2009-12-03,99.61,99.7634,99.5,99.5,38200,99.5594790402972,99.712801237715,99.4495348309364,99.4495348309364,38219.3843989467,0.0,1.0
2009-12-04,97.89,98.75,97.71,98.74,50300,97.8403514030187,98.699915221658,97.6604426967919,98.6899202935342,50325.5244834299,0.0,1.0
2009-12-07,97.61,98.06,97.36,97.37,58500,97.5604934155548,98.0102651811218,97.310620212462,97.3206151405857,58529.6855324184,0.0,1.0
2009-12-08,96.96,97.33,96.78,97.3,124500,96.9108230875135,97.2806354280908,96.7309143812867,97.2506506437197,124563.176902326,0.0,1.0
2009-12-09,96.99,97.1997,96.66,96.98,54000,96.9408078718846,97.1504015146389,96.6109752438021,96.9308129437609,54027.4020299247,0.0,1.0
2009-12-10,97.01,97.236,96.87,97.14,18300,96.960797728132,97.1866831037279,96.8208687344001,97.0907317937403,18309.2862434745,0.0,1.0
2009-12-11,96.25,96.54,96.0201,96.5,115200,96.2011831907299,96.4910361063176,95.9713997931658,96.4510563938227,115258.457663839,0.0,1.0
2009-12-14,96.47,96.58,96.39,96.46,45800,96.4210716094516,96.5310158188124,96.3411121844619,96.4110766813279,45823.2409809361,0.0,1.0
2009-12-15,95.71,95.87,95.47,95.84,123100,95.6614570720494,95.8213759220288,95.4215787970804,95.7913911376577,123162.466479328,0.0,1.0
2009-12-16,95.84,96.22,95.6966,95.74,59500,95.7913911376577,96.1711984063588,95.6480638683637,95.6914418564206,59530.1929774171,0.0,1.0
2009-12-17,95.07,95.2272,94.7866,95.07,79000,95.0217816721319,95.1789019422366,94.7385254091059,95.0217816721319,79040.0881548898,0.0,1.0
2009-12-18,95.47,95.5599,95.02,95.41,37500,95.4215787970804,95.5114332009125,94.9718070315133,95.3616092283381,37519.0291874477,0.0,1.0
2009-12-21,95.17,95.5294,95.08,95.49,29900,95.121730953369,95.4809486701352,95.0317766002556,95.4415686533278,29915.1726054583,0.0,1.0
2009-12-22,94.91,95.06,94.81,95.03,41100,94.8618628221525,95.0117867440082,94.7619135409154,94.981801959637,41120.8559894427,0.0,1.0
2009-12-23,95.76,96.0499,95.54,95.58,15000,95.711431712668,96.0011846789744,95.4915432939463,95.5315230064412,15007.6116749791,0.0,1.0
2009-12-24,95.85,96.08,95.8444,96.04,10300,95.8013860657814,96.0312694126268,95.7957889060321,95.991289700132,10305.2266834856,0.0,1.0
2009-12-28,96.22,96.364,96.16,96.33,39800,96.1711984063588,96.3151253713402,96.1112288376165,96.2811426157196,39820.1963109445,0.0,1.0
2009-12-29,96.0,96.57,95.88,96.56,53700,95.9513099876371,96.5210208906887,95.8313708501526,96.511025962565,53727.2497964251,0.0,1.0
2009-12-30,96.02,96.0822,95.55,95.84,10600,95.9712998438845,96.033468296814,95.5015382220701,95.7913911376577,10605.3789169852,0.0,1.0
2009-12-31,96.12,96.54,95.88,96.53,14100,96.0712491251217,96.4910361063176,95.8313708501526,96.4810411781938,14107.1549744803,0.0,1.0
2010-01-04,96.64,96.91,96.5499,96.73,21600,96.5909853875547,96.8608484468949,96.50093108516,96.6809397406681,21610.9608119699,0.0,1.0
2010-01-05,96.3,96.597,96.16,96.57,34700,96.2511578313485,96.5480071966227,96.1112288376165,96.5210208906887,34717.6083414516,0.0,1.0
2010-01-06,96.87,97.1,96.3582,96.4,35200,96.8208687344001,97.0507520812454,96.3093283130285,96.3511071125856,35217.8620639509,0.0,1.0
2010-01-07,96.3501,96.424,96.14,96.25,42100,96.3012324212483,96.3750949400825,96.0912389813691,96.2011831907299,42121.3634344413,0.0,1.0
2010-01-08,97.27,97.44,96.2699,96.85,36400,97.2206658593485,97.3905796374517,96.2210730976961,96.8008788781526,36418.4709979493,0.0,1.0
2010-01-11,98.01,98.22,97.76,97.77,45500,97.9602905405033,98.1701840311012,97.7104173374104,97.7204122655342,45523.0887474365,0.0,1.0
2010-01-12,97.74,98.05,97.71,97.84,26500,97.690427481163,98.0002702529981,97.6604426967919,97.7903767624001,26513.4472924631,0.0,1.0
2010-01-13,97.75,97.98,97.45,97.89,16300,97.7004224092867,97.9303057561321,97.4005745655754,97.8403514030187,16308.2713534773,0.0,1.0
2010-01-14,97.7,97.8648,97.32,97.43,8800,97.6504477686682,97.815164184147,97.2706404999671,97.3805847093279,8804.46551598773,0.0,1.0
2010-01-15,96.94,97.11,96.81,97.11,67600,96.890833231266,97.0607470093692,96.7608991656578,97.0607470093692,67634.3032819058,0.0,1.0
2010-01-19,96.44,96.516,96.12,96.26,54100,96.3910868250804,96.4670482788207,96.0712491251217,96.2111781188536,54127.4527744246,0.0,1.0
2010-01-20,95.29,95.37,95.1421,95.27,49000,95.2416700908535,95.3216295158432,95.0938451039038,95.2216802346061,49024.8648049317,0.0,1.0
2010-01-21,95.52,95.6199,94.97,95.25,63000,95.4715534376989,95.5714027696548,94.9218323908947,95.2016903783587,63031.9690349122,0.0,1.0
2010-01-22,95.558,95.86,95.31,95.47,39800,95.509534164569,95.8113809939051,95.261659947101,95.4215787970804,39820.1963109445,0.0,1.0
2010-01-25,95.69,95.776,95.51,95.57,10100,95.641467215802,95.7274235976659,95.4615585095752,95.5215280783175,10105.1251944859,0.0,1.0
2010-01-26,95.12,95.32,94.89,95.16,14000,95.0717563127504,95.2716548752247,94.8418729659051,95.1117360252453,14007.1042299805,0.0,1.0
2010-01-27,94.77,95.0574,94.56,95.0,73600,94.7219338284205,95.009188062696,94.5120403378225,94.9518171752659,73637.3479518974,0.0,1.0
2010-01-28,94.61,94.721,94.4,94.62,46100,94.5620149784411,94.6729586806143,94.3521214878431,94.5720099065648,46123.3932144357,0.0,1.0
2010-01-29,93.81,94.52,93.5,94.5,82200,93.7624207285441,94.4720606253277,93.452577956709,94.4520707690803,82241.7119788854,0.0,1.0
2010-02-01,94.24,94.24,93.98,94.05,36100,94.1922026378637,94.1922026378637,93.9323345066472,94.0022990035132,36118.3187644497,0.0,1.0
2010-02-02,94.303,94.3999,94.19,94.27,27300,94.2551706850431,94.3520215385619,94.1422279972452,94.2221874222349,27313.8532484619,0.0,1.0
2010-02-03,93.98,94.19,93.91,94.16,20800,93.9323345066472,94.1422279972452,93.8623700097812,94.112243212874,20810.554855971,0.0,1.0
2010-02-04,93.3999,93.74,93.23,93.74,58600,93.3525287261907,93.6924562316781,93.1827148973688,93.6924562316781,58629.7362769183,0.0,1.0
2010-02-05,92.75,92.84,92.21,92.69,93000,92.7029583474306,92.7929127005441,92.1632322287502,92.6429887786884,93047.1923848704,0.0,1.0
2010-02-08,92.77,93.0789,92.69,92.81,18700,92.7229482036781,93.0316915334195,92.6429887786884,92.7629279161729,18709.4892214739,0.0,1.0
2010-02-09,93.43,93.777,93.0,93.16,65800,93.3826134598431,93.7294374657359,92.9528315505234,93.1127504005028,65833.3898809082,0.0,1.0
2010-02-10,93.13,93.28,92.85,93.24,23700,93.0827656161317,93.2326895379874,92.8029076286678,93.1927098254925,23712.026446467,0.0,1.0
2010-02-11,92.88,92.95,92.34,92.7,21100,92.8328924130389,92.9028569099049,92.2931662943584,92.6529837068121,21110.7070894706,0.0,1.0
2010-02-12,92.42,92.548,92.04,92.21,38900,92.3731257193481,92.5010607993317,91.9933184506471,92.1632322287502,38919.7396104458,0.0,1.0
2010-02-16,93.3,93.36,92.5401,92.56,25500,93.2526793942348,93.3126489629771,92.4931648061139,92.5130547130801,25512.9398474644,0.0,1.0
2010-02-17,92.31,92.95,92.18,92.91,23700,92.2631815099873,92.9028569099049,92.1332474443791,92.86287719741,23712.026446467,0.0,1.0
2010-02-18,92.31,92.51,92.0,92.22,24200,92.2631815099873,92.4630800724616,91.9533387381522,92.1732271568739,24212.2801689663,0.0,1.0
2010-02-19,92.34,92.43,91.58,91.76,30100,92.2931662943584,92.3831206474719,91.5335517569563,91.7134604631831,30115.274094458,0.0,1.0
2010-02-22,92.47,92.51,92.25,92.51,20800,92.4231003599667,92.4630800724616,92.203211941245,92.4630800724616,20810.554855971,0.0,1.0
2010-02-23,91.723,92.17,91.723,92.01,19100,91.6764792291254,92.1232525162553,91.6764792291254,91.9633336662759,19109.6921994734,0.0,1.0
2010-02-24,92.01,92.56,91.93,92.05,27300,91.9633336662759,92.5130547130801,91.8833742412862,92.0033133787708,27313.8532484619,0.0,1.0
2010-02-25,92.14,92.2,91.58,91.64,17100,92.0932677318842,92.1532373006265,91.5335517569563,91.5935213256986,17108.6773094762,0.0,1.0
2010-02-26,92.61,92.96,92.17,92.25,33800,92.5630293536987,92.9128518380286,92.1232525162553,92.203211941245,33817.1516409529,0.0,1.0
2010-03-01,92.17,92.25,91.52,91.97,27500,92.1232525162553,92.203211941245,91.473582188214,91.9233539537811,27513.9547374617,0.0,1.0
2010-03-02,92.53,92.5576,91.96,92.23,47300,92.483069928709,92.5106559303304,91.9133590256574,92.1832220849976,47324.002148434,0.0,1.0
2010-03-03,93.17,93.4,92.65,92.74,51200,93.1227453286266,93.3526286754719,92.6030090661935,92.6929634193069,51225.9811839286,0.0,1.0
2010-03-04,92.4,92.86,92.182,92.83,49500,92.3531358631007,92.8129025567915,92.1352464300038,92.7829177724203,49525.118527431,0.0,1.0
2010-03-05,92.59,92.62,92.24,92.34,32200,92.5430394974512,92.5730242818224,92.1932170131213,92.2931662943584,32216.3397289551,0.0,1.0
2010-03-08,92.7,93.09,92.58,93.06,81800,92.6529837068121,93.0427859036369,92.5330445693275,93.0128011192657,81841.5090008859,0.0,1.0
2010-03-09,92.48,92.62,92.25,92.26,35000,92.4330952880904,92.5730242818224,92.203211941245,92.2132068693687,35017.7605749512,0.0,1.0
2010-03-10,92.92,93.038,92.634,92.68,26600,92.8728721255337,92.9908122773935,92.5870171811956,92.6329938505647,26613.4980369629,0.0,1.0
2010-03-11,93.07,93.1152,92.753,92.85,24100,93.0227960473894,93.0679731225086,92.7059568258677,92.8029076286678,24112.2294244664,0.0,1.0
2010-03-12,93.96,94.0,93.6703,93.7,38600,93.9123446503998,93.9523243628947,93.6227915826559,93.6524765191833,38619.5873769462,0.0,1.0
2010-03-15,93.66,93.928,93.48,93.88,29100,93.6124968066884,93.8803608804039,93.4325881004616,93.8323852254101,29114.7666494594,0.0,1.0
2010-03-16,94.39,94.41,94.0,94.0,25900,94.3421265597194,94.3621164159669,93.9523243628947,93.9523243628947,25913.1428254639,0.0,1.0
2010-03-17,94.37,94.66,94.21,94.25,35400,94.322136703472,94.6119896190597,94.1622178534926,94.2021975659875,35417.9635529507,0.0,1.0
2010-03-18,94.04,94.44,93.498,93.94,43900,93.9923040753895,94.392101200338,93.4505789710843,93.8923547941524,43922.2768354388,0.0,1.0
2010-03-19,93.82,93.89,93.56,93.75,16000,93.7724156566678,93.8423801535338,93.5125475254513,93.7024511598019,16008.1191199777,0.0,1.0
2010-03-22,93.99,94.1494,93.45,93.45,33000,93.9423294347709,94.1016485890629,93.4026033160905,93.4026033160905,33016.745684954,0.0,1.0
2010-03-23,94.05,94.26,93.78,93.87,21700,94.0022990035132,94.2121924941112,93.732435944173,93.8223902972864,21711.0115564698,0.0,1.0
2010-03-24,92.69,93.19,92.6475,92.92,48400,92.6429887786884,93.142735184874,92.6005103341626,92.8728721255337,48424.5603379325,0.0,1.0
2010-03-25,92.6426,93.1,92.522,92.88,22300,92.595612819382,93.0527808317606,92.47507398621,92.8328924130389,22311.3160234689,0.0,1.0
2010-03-26,93.34,93.5,92.95,93.02,36700,93.2926591067297,93.452577956709,92.9028569099049,92.9728214067709,36718.6232314488,0.0,1.0
2010-03-29,93.61,93.67,93.31,93.4,15400,93.5625221660699,93.6224917348122,93.2626743223585,93.3526286754719,15407.8146529785,0.0,1.0
2010-03-30,93.244,93.53,93.15,93.53,42100,93.196707796742,93.4825627410802,93.1027554723791,93.4825627410802,42121.3634344413,0.0,1.0
2010-03-31,94.37,94.8,94.07,94.07,48500,94.322136703472,94.7519186127916,94.0222888597606,94.0222888597606,48524.6110824324,0.0,1.0
2010-04-01,94.36,95.28,93.72,94.74,403400,94.3121417753483,95.2316751627298,93.6724663754307,94.6919490440494,403604.703312438,0.0,1.0
2010-04-05,93.61,93.95,93.58,93.86,22700,93.5625221660699,93.9023497222761,93.5325373816987,93.8123953691627,22711.5190014683,0.0,1.0
2010-04-06,93.0619,93.07,92.75,92.89,25600,93.0147001556092,93.0227960473894,92.7029583474306,92.8428873411626,25612.9905919643,0.0,1.0
2010-04-07,92.63,92.826,92.6108,92.71,26400,92.5830192099461,92.7789198011708,92.5638289479486,92.6629786349358,26413.3965479632,0.0,1.0
2010-04-08,92.63,92.78,92.39,92.44,14900,92.5830192099461,92.7329431318018,92.343140934977,92.3931155755956,14907.5609304792,0.0,1.0
2010-04-09,93.32,93.32,92.44,92.44,51400,93.2726692504822,93.2726692504822,92.3931155755956,92.3931155755956,51426.0826729284,0.0,1.0
2010-04-12,93.8,94.0701,93.67,93.99,73700,93.7524258004204,94.0223888090419,93.6224917348122,93.9423294347709,73737.3986963973,0.0,1.0
2010-04-13,94.22,94.33,93.79,94.09,34900,94.1722127816163,94.2821569909772,93.7424308722967,94.0422787160081,34917.7098304514,0.0,1.0
2010-04-14,94.58,94.66,94.34,94.39,43200,94.53203019407,94.6119896190597,94.2921519191009,94.3421265597194,43221.9216239398,0.0,1.0
2010-04-15,94.17,94.188,93.83,93.99,38300,94.1222381409978,94.1402290116204,93.7824105847915,93.9423294347709,38319.4351434466,0.0,1.0
2010-04-16,93.75,93.934,93.56,93.66,32800,93.7024511598019,93.8863578372782,93.5125475254513,93.6124968066884,32816.6441959543,0.0,1.0
2010-04-19,93.52,93.54,93.07,93.1,24800,93.4725678129565,93.4925576692039,93.0227960473894,93.0527808317606,24812.5846359654,0.0,1.0
2010-04-20,93.06,93.41,93.02,93.41,24200,93.0128011192657,93.3626236035956,92.9728214067709,93.3626236035956,24212.2801689663,0.0,1.0
2010-04-21,92.91,93.17,92.774,92.96,54200,92.86287719741,93.1227453286266,92.7269461749275,92.9128518380286,54227.5035189244,0.0,1.0
2010-04-22,92.34,92.51,92.03,92.51,39600,92.2931662943584,92.4630800724616,91.9833235225234,92.4630800724616,39620.0948219448,0.0,1.0
2010-04-23,92.61,92.76,92.0,92.0,25900,92.5630293536987,92.7129532755544,91.9533387381522,91.9533387381522,25913.1428254639,0.0,1.0
2010-04-26,92.5581,92.5581,92.2754,92.3,18100,92.5111556767366,92.5111556767366,92.2285990586793,92.2531865818636,18109.1847544748,0.0,1.0
2010-04-27,91.37,92.3389,91.37,92.06,73100,91.3236582663584,92.2920668522648,91.3236582663584,92.0133083068945,73137.094229398,0.0,1.0
2010-04-28,91.56,91.7148,91.0499,91.71,42700,91.5135619007089,91.6682833880639,91.0037206171183,91.6634858225646,42721.6679014405,0.0,1.0
2010-04-29,91.84,92.0,91.6099,91.69,34700,91.7934198881728,91.9533387381522,91.5634365920462,91.6434959663171,34717.6083414516,0.0,1.0
2010-04-30,92.4,92.46,91.96,92.44,21300,92.3531358631007,92.413105431843,91.9133590256574,92.3931155755956,21310.8085784703,0.0,1.0
2010-05-03,91.59,91.85,91.39,91.81,49700,91.54354668508,91.8034148162965,91.3436481226058,91.7634351038017,49725.2200164307,0.0,1.0
2010-05-04,90.2,90.73,90.16,90.73,65900,90.154251675884,90.6839828664408,90.1142719633892,90.6839828664408,65933.4406254082,0.0,1.0
2010-05-05,88.93,89.51,88.92,88.95,50100,88.8848958041726,89.4646016353479,88.8749008760489,88.90488566042,50125.4229944301,0.0,1.0
2010-05-06,89.552,90.1801,88.9,89.76,122900,89.5065803334675,90.1343617689178,88.8549110198014,89.7144748384407,122962.364990329,0.0,1.0
2010-05-07,89.7,89.86,89.16,89.32,96200,89.6545052696984,89.8144241196778,89.114779151018,89.2746980009973,96248.8162088659,0.0,1.0
2010-05-10,89.47,90.29,89.44,90.21,192400,89.424621922853,90.2442060289974,89.3946371384819,90.1642466040077,192497.632417732,0.0,1.0
2010-05-11,89.55,90.01,89.54,89.66,72200,89.5045813478427,89.9643480415335,89.494586419719,89.6145255572036,72236.6375288994,0.0,1.0
2010-05-12,89.47,89.88,89.45,89.57,22800,89.424621922853,89.8344139759252,89.4046320666056,89.5245712040902,22811.5697459682,0.0,1.0
2010-05-13,88.95,89.37,88.95,89.15,54700,88.90488566042,89.3246726416159,88.90488566042,89.1047842228943,54727.7572414237,0.0,1.0
2010-05-14,87.83,88.68,87.76,88.66,75900,87.7854537105642,88.6350226010798,87.7154892136982,88.6150327448323,75938.5150753942,0.0,1.0
2010-05-17,87.84,87.97,87.19,87.77,106800,87.7954486386879,87.9253827042962,87.1457783106466,87.725484141822,106854.195125851,0.0,1.0
2010-05-18,86.66,88.07,86.36,88.03,109200,86.6160471200899,88.0253319855333,86.3161992763785,87.9853522730385,109255.412993848,0.0,1.0
2010-05-19,86.35,86.6903,85.81,86.45,137100,86.3062043482548,86.6463317523047,85.7664782295744,86.406153629492,137169.570709309,0.0,1.0
2010-05-20,86.37,86.77,85.924,86.52,369000,86.3261942045023,86.7259913294507,85.8804204101847,86.4761181263579,369187.247204485,0.0,1.0
2010-05-21,86.51,86.8193,86.3,86.37,109300,86.4661231982342,86.7752663251006,86.2562297076363,86.3261942045023,109355.463738348,0.0,1.0
2010-05-24,85.78,86.0226,85.64,85.81,26100,85.7364934452032,85.9789704014845,85.5965644514713,85.7664782295744,26113.2443144636,0.0,1.0
2010-05-25,85.94,85.95,85.13,85.26,91300,85.8964122951826,85.9064072233063,85.0868231171619,85.2167571827702,91346.3297283727,0.0,1.0
2010-05-26,85.72,86.11,85.604,86.01,44700,85.676523876461,86.0663260732857,85.5605827102259,85.9663767920486,44722.6827914377,0.0,1.0
2010-05-27,86.29,86.55,85.32,85.65,80100,86.2462347795126,86.5061029107291,85.2767267515125,85.606559379595,80140.6463443883,0.0,1.0
2010-05-28,85.75,86.24,85.75,86.16,21100,85.7065086608321,86.196260138894,85.7065086608321,86.1163007139043,21110.7070894706,0.0,1.0
2010-06-01,85.9,86.61,85.53,85.55,117400,85.8564325826878,86.5660724794713,85.4866202421104,85.5066100983579,117459.574042836,0.0,1.0
2010-06-02,86.0689,86.13,85.7,85.95,28000,86.0252469186973,86.0863159295332,85.6565340202135,85.9064072233063,28014.208459961,0.0,1.0
2010-06-03,85.94,86.26,85.932,86.0881,14800,85.8964122951826,86.2162499951414,85.8884163526837,86.0444371806948,14807.5101859794,0.0,1.0
2010-06-04,85.54,85.91,85.4574,85.91,40100,85.4966151702342,85.8664275108115,85.4140570639323,85.8664275108115,40120.3485444441,0.0,1.0
2010-06-07,85.41,85.65,85.27,85.45,19900,85.3666811046259,85.606559379595,85.2267521108939,85.4066608171207,19910.0981554722,0.0,1.0
2010-06-08,86.23,86.43,85.65,86.07,53000,86.1862652107703,86.3861637732445,85.606559379595,86.0263463607909,53026.8945849261,0.0,1.0
2010-06-09,86.6,87.0598,86.52,86.76,73300,86.5560775513476,87.0156443464759,86.4761181263579,86.715996401327,73337.1957183978,0.0,1.0
2010-06-10,87.0,87.1481,86.719,86.99,40300,86.9558746762961,87.1038995618083,86.6750171960198,86.9458797481724,40320.4500334438,0.0,1.0
2010-06-11,86.38,86.5894,86.11,86.47,105100,86.336189132626,86.5454829275365,86.0663260732857,86.4261434857394,105153.332469353,0.0,1.0
2010-06-14,86.96,87.528,86.91,87.42,93900,86.9158949638013,87.4836068812281,86.8659203231827,87.375661657492,93947.649085369,0.0,1.0
2010-06-15,87.82,87.98,87.35,87.42,100300,87.7754587824405,87.9353776324199,87.305697160626,87.375661657492,100350.89673336,0.0,1.0
2010-06-16,87.95,88.32,87.8945,87.96,34200,87.9053928480488,88.2752051886261,87.8499209969622,87.9153877761725,34217.3546189523,0.0,1.0
2010-06-17,89.42,89.5081,89.15,89.33,56200,89.3746472822345,89.4627025990044,89.1047842228943,89.2846929291211,56228.5184089216,0.0,1.0
2010-06-18,89.63,89.66,89.4,89.55,50500,89.5845407728324,89.6145255572036,89.3546574259871,89.5045813478427,50525.6259724296,0.0,1.0
2010-06-21,89.3,89.7394,89.226,89.54,49800,89.2547081447499,89.6938852865058,89.1807456766345,89.494586419719,49825.2707609306,0.0,1.0
2010-06-22,89.77,90.0,89.632,89.77,26700,89.7244697665644,89.9543531134098,89.5865397584572,89.7244697665644,26713.5487814628,0.0,1.0
2010-06-23,89.93,90.12,89.23,89.54,48500,89.8843886165438,90.0742922508943,89.1847436478839,89.494586419719,48524.6110824324,0.0,1.0
2010-06-24,90.1,90.4394,89.99,90.12,16300,90.0543023946469,90.3935302551657,89.9443581852861,90.0742922508943,16308.2713534773,0.0,1.0
2010-06-25,90.94,90.98,90.32,90.46,89400,90.8938763570387,90.9338560695336,90.2741908133686,90.4141198071005,89445.3655828754,0.0,1.0
2010-06-28,91.41,91.87,91.24,91.71,66900,91.3636379788532,91.823404672544,91.1937242007501,91.6634858225646,66933.9480704067,0.0,1.0
2010-06-29,91.92,91.97,91.3207,91.61,89600,91.8733793131625,91.9233539537811,91.2743832707085,91.5635365413275,89645.4670718751,0.0,1.0
2010-06-30,92.2,92.36,91.76,91.81,71100,92.1532373006265,92.3131561506059,91.7134604631831,91.7634351038017,71136.0793394008,0.0,1.0
2010-07-01,93.8089,93.92,92.48,93.09,122900,93.7613212864505,93.872364937905,92.4330952880904,93.0427859036369,122962.364990329,0.0,1.0
2010-07-02,93.3,93.47,93.2242,93.33,72300,93.2526793942348,93.4225931723379,93.1769178390571,93.2826641786059,72336.6882733992,0.0,1.0
2010-07-06,93.775,94.05,93.256,93.45,106800,93.7274384801111,94.0022990035132,93.2087017104905,93.4026033160905,106854.195125851,0.0,1.0
2010-07-07,94.51,94.5329,94.0,94.03,34700,94.462065697204,94.4849540826073,93.9523243628947,93.9823091472658,34717.6083414516,0.0,1.0
2010-07-08,94.65,94.73,94.42,94.56,50200,94.601994690936,94.6819541159256,94.3721113440906,94.5120403378225,50225.47373893,0.0,1.0
2010-07-09,94.0719,94.23,93.77,94.0,99300,94.0241878961042,94.18220770974,93.7224410160493,93.9523243628947,99350.3892883615,0.0,1.0
2010-07-12,93.655,93.75,93.17,93.2,68500,93.6074993426266,93.7024511598019,93.1227453286266,93.1527301129977,68534.7599824045,0.0,1.0
2010-07-13,94.18,94.46,93.97,93.97,94000,94.1322330691215,94.4120910565854,93.9223395785235,93.9223395785235,94047.6998298689,0.0,1.0
2010-07-14,94.32,94.34,93.92,93.92,58200,94.2721620628534,94.2921519191009,93.872364937905,93.872364937905,58229.5332989189,0.0,1.0
2010-07-15,95.36,95.5,95.01,95.04,54300,95.3116345877195,95.4515635814515,94.9618121033896,94.9917968877607,54327.5542634243,0.0,1.0
2010-07-16,94.47,95.2574,94.26,95.19,89100,94.4220859847091,95.2090866251702,94.2121924941112,95.1417208096164,89145.2133493758,0.0,1.0
2010-07-19,94.1301,94.46,94.06,94.43,63100,94.0823583777842,94.4120910565854,94.0122939316369,94.3821062722143,63132.019779412,0.0,1.0
2010-07-20,94.35,95.0,94.31,94.47,101800,94.3021468472246,94.9518171752659,94.2621671347297,94.4220859847091,101851.657900858,0.0,1.0
2010-07-21,94.59,94.65,94.24,94.64,60000,94.5420251221937,94.601994690936,94.1922026378637,94.5919997628122,60030.4466999163,0.0,1.0
2010-07-22,95.26,95.54,94.95,94.95,77800,95.2116853064824,95.4915432939463,94.9018425346473,94.9018425346473,77839.4792208915,0.0,1.0
2010-07-23,94.28,94.4974,94.073,94.45,96000,94.2321823503586,94.4494720877681,94.0252873381978,94.4020961284617,96048.7147198662,0.0,1.0
2010-07-26,94.75,94.95,94.65,94.8,50200,94.7019439721731,94.9018425346473,94.601994690936,94.7519186127916,50225.47373893,0.0,1.0
2010-07-27,93.7,93.8511,93.37,93.8,87600,93.6524765191833,93.8034998831326,93.3226438911008,93.7524258004204,87644.4521818779,0.0,1.0
2010-07-28,94.0089,94.25,93.83,93.83,34500,93.9612198489248,94.2021975659875,93.7824105847915,93.7824105847915,34517.5068524519,0.0,1.0
2010-07-29,95.39,95.63,95.2702,95.36,78400,95.3416193720907,95.5814976470597,95.2218801331686,95.3116345877195,78439.7836878907,0.0,1.0
2010-07-30,95.3799,95.54,94.92,95.3,69700,95.3315244946857,95.4915432939463,94.8718577502762,95.2516650189772,69735.3689164028,0.0,1.0
2010-08-02,95.53,95.9898,95.26,95.27,134100,95.4815483658226,95.9411151609509,95.2116853064824,95.2216802346061,134168.048374313,0.0,1.0
2010-08-03,95.58,95.7199,95.4695,95.6,99400,95.5315230064412,95.6713520508919,95.4210790506742,95.5515128626886,99450.4400328614,0.0,1.0
2010-08-04,94.3489,95.35,94.1,95.28,144900,94.301047405131,95.3016396595958,94.0522736441318,95.2316751627298,144973.528780298,0.0,1.0
2010-08-05,94.9674,95.11,94.72,94.99,57500,94.9192337095826,95.0617613846267,94.6719591878019,94.9418222471422,57529.1780874198,0.0,1.0
2010-08-06,95.7101,96.0885,95.61,95.61,74600,95.6615570213307,96.039765101532,95.5615077908123,95.5615077908123,74637.855396896,0.0,1.0
2010-08-09,94.68,95.24,94.6,95.24,44600,94.6319794753071,95.191695450235,94.5520200503174,95.191695450235,44622.6320469378,0.0,1.0
2010-08-10,94.76,94.9102,93.57,93.85,79400,94.7119389002968,94.8620627207149,93.522542453575,93.802400441039,79440.2911328893,0.0,1.0
2010-08-11,93.844,94.46,93.7,94.39,94900,93.7964034841647,94.4120910565854,93.6524765191833,94.3421265597194,94948.1565303677,0.0,1.0
2010-08-12,94.59,94.898,94.35,94.41,75300,94.5420251221937,94.849868908404,94.3021468472246,94.3621164159669,75338.210608395,0.0,1.0
2010-08-13,94.35,94.53,94.2,94.41,60500,94.3021468472246,94.4820555534514,94.1522229253689,94.3621164159669,60530.7004224156,0.0,1.0
2010-08-16,95.5,95.796,95.43,95.59,78500,95.4515635814515,95.7474134539134,95.3815990845855,95.5415179345649,78539.8344323905,0.0,1.0
2010-08-17,95.17,95.36,95.06,95.29,65100,95.121730953369,95.3116345877195,95.0117867440082,95.2416700908535,65133.0346694092,0.0,1.0
2010-08-18,95.3,95.54,95.29,95.54,53300,95.2516650189772,95.4915432939463,95.2416700908535,95.4915432939463,53327.0468184257,0.0,1.0
2010-08-19,96.25,96.78,96.0,96.35,129100,96.2011831907299,96.7309143812867,95.9513099876371,96.301132471967,129165.51114932,0.0,1.0
2010-08-20,95.91,96.04,95.5407,95.82,100600,95.8613556345237,95.991289700132,95.492242938915,95.7714012814103,100651.04896686,0.0,1.0
2010-08-23,95.37,95.78,95.37,95.75,74000,95.3216295158432,95.7314215689154,95.3216295158432,95.7014367845443,74037.5509298969,0.0,1.0
2010-08-24,96.2899,96.52,95.44,95.51,165300,96.2410629539435,96.4710462500701,95.3915940127092,95.4615585095752,165383.88065827,0.0,1.0
2010-08-25,96.34,96.88,96.339,96.55,104700,96.2911375438433,96.8308636625238,96.2901380510309,96.5010310344413,104753.129491354,0.0,1.0
2010-08-26,97.0378,97.14,96.7602,96.77,144600,96.988583628316,97.0907317937403,96.7111244236017,96.7209194531629,144673.376546798,0.0,1.0
2010-08-27,96.4299,97.3,96.41,96.88,137700,96.3809919476755,97.2506506437197,96.3611020407093,96.8308636625238,137769.875176308,0.0,1.0
2010-08-30,96.76,96.97,96.7078,96.89,45600,96.7109245250392,96.9208180156372,96.6587510002335,96.8408585906475,45623.1394919364,0.0,1.0
2010-08-31,97.8,97.92,97.556,97.65,94900,97.7503970499053,97.8703361873898,97.5065208036867,97.6004731280496,94948.1565303677,0.0,1.0
2010-09-01,97.812,98.53,97.54,98.45,437900,97.7623909636537,98.4800268029363,97.4905289186888,98.4000673779466,438122.21016489,0.0,1.0
2010-09-02,98.0438,98.2,97.75,98.15,114300,97.9940733975614,98.1501941748538,97.7004224092867,98.1002195342352,114358.000963341,0.0,1.0
2010-09-03,97.59,97.83,97.044,97.16,170000,97.5405035593073,97.7803818342764,96.9947804837526,97.1107216499877,170086.265649763,0.0,1.0
2010-09-07,98.3,98.49,98.0401,98.28,82200,98.2501434560909,98.4400470904414,97.9903752741556,98.2301535998435,82241.7119788854,0.0,1.0
2010-09-08,98.12,98.34,97.94,97.98,123900,98.0702347498641,98.2901231685858,97.8903260436373,97.9303057561321,123962.872435327,0.0,1.0
2010-09-09,97.8,98.3,97.67,98.28,55600,97.7503970499053,98.2501434560909,97.620462984297,98.2301535998435,55628.2139419225,0.0,1.0
2010-09-10,97.39,97.6,96.92,96.95,122100,97.3406049968331,97.550498487431,96.8708433750186,96.9008281593898,122161.95903433,0.0,1.0
2010-09-13,98.56,98.57,97.9317,97.94,113400,98.5100115873074,98.5200065154311,97.8820302532946,97.8903260436373,113457.544262842,0.0,1.0
2010-09-14,99.75,99.914,98.91,98.92,194400,99.6994080340292,99.8633248552581,98.8598340716374,98.8698289997611,194498.647307729,0.0,1.0
2010-09-15,98.92,99.13,98.848,99.05,92900,98.8698289997611,99.079722490359,98.7978655172703,98.9997630653693,92947.1416403704,0.0,1.0
2010-09-16,97.85,98.17,97.699,97.83,235200,97.8003716905238,98.1202093904826,97.6494482758558,97.7803818342764,235319.351063672,0.0,1.0
2010-09-17,98.31,98.51,98.17,98.17,146400,98.2601383842146,98.4600369466889,98.1202093904826,98.1202093904826,146474.289947796,0.0,1.0
2010-09-20,98.75,98.88,98.61,98.65,81700,98.699915221658,98.8298492872662,98.559986227926,98.5999659404208,81741.4582563861,0.0,1.0
2010-09-21,99.55,99.64,98.62,98.95,119300,99.4995094715549,99.5894638246683,98.5699811560497,98.8998137841322,119360.538188334,0.0,1.0
2010-09-22,100.64,100.88,100.43,100.53,142000,100.58895663704,100.828834912009,100.379063146442,100.479012427679,142072.057189801,0.0,1.0
2010-09-23,100.721,101.0,100.57,101.0,97000,100.669915554842,100.948774049493,100.518992140174,100.948774049493,97049.2221648644,0.0,1.0
2010-09-24,100.759,101.48,100.614,101.31,121800,100.707896281712,101.428530599431,100.562969823918,101.258616821328,121861.80680083,0.0,1.0
2010-09-27,100.88,101.037,100.73,100.88,69500,100.828834912009,100.985755283551,100.678910990153,100.828834912009,69535.2674274029,0.0,1.0
2010-09-28,101.65,101.94,100.85,100.93,178200,101.598444377535,101.888297293122,100.798850127638,100.878809552627,178290.426698751,0.0,1.0
2010-09-29,101.66,101.87,101.59,101.71,89800,101.608439305658,101.818332796256,101.538474808792,101.658413946277,89845.568560875,0.0,1.0
2010-09-30,101.0,101.86,100.9,101.82,167500,100.948774049493,101.808337868132,100.848824768256,101.768358155638,167584.997037267,0.0,1.0
2010-10-01,101.79,101.82,101.23,101.5,185100,101.738373371266,101.768358155638,101.178657396339,101.448520455679,185193.928069243,0.0,1.0
2010-10-04,102.078,102.15,101.8,101.85,74500,102.026227301229,102.09819078372,101.74836829939,101.798342940009,74537.8046523964,0.0,1.0
2010-10-05,102.63,102.88,102.34,102.36,174000,102.577947333658,102.827820536751,102.288094418071,102.308084274318,174088.295429758,0.0,1.0
2010-10-06,103.3,103.4,102.89,103.01,179300,103.247607517947,103.347556799184,102.837815464875,102.957754602359,179390.98488825,0.0,1.0
2010-10-07,102.64,103.21,102.296,103.09,140000,102.587942261782,103.157653164834,102.244116734326,103.037714027349,140071.042299805,0.0,1.0
2010-10-08,102.99,103.404,102.9344,103.15,101500,102.937764746112,103.351554770434,102.882192945744,103.097683596091,101551.505667358,0.0,1.0
2010-10-11,102.93,103.15,102.75,103.1,124900,102.87779517737,103.097683596091,102.697886471143,103.047708955473,124963.379880325,0.0,1.0
2010-10-12,103.72,103.83,103.194,103.38,210700,103.667394499143,103.777338708504,103.141661279836,103.327566942937,210806.918661206,0.0,1.0
2010-10-13,103.5,103.73,102.92,103.67,105500,103.447506080421,103.677389427267,102.867800249246,103.617419858524,105553.535447353,0.0,1.0
2010-10-14,104.16,104.32,104.0,104.03,192200,104.107171336586,104.267090186566,103.947252486607,103.977237270978,192297.530928733,0.0,1.0
2010-10-15,103.54,104.03,103.35,103.95,209200,103.487485792916,103.977237270978,103.297582158566,103.897277845988,209306.157493709,0.0,1.0
2010-10-18,103.73,103.9899,103.57,103.66,76200,103.677389427267,103.937157609202,103.517470577287,103.607424930401,76238.6673088935,0.0,1.0
2010-10-19,102.23,102.4,101.71,102.03,267300,102.17815020871,102.348063986813,101.658413946277,101.978251646236,267435.640048127,0.0,1.0
2010-10-20,103.13,103.6,102.85,102.85,128800,103.077693739844,103.547455361658,102.79783575238,102.79783575238,128865.35891582,0.0,1.0
2010-10-21,102.53,103.13,102.51,102.82,86500,102.477998052421,103.077693739844,102.458008196174,102.767850968009,86543.8939923795,0.0,1.0
2010-10-22,101.28,102.22,101.1901,102.16,122300,101.228632036957,102.168155280586,101.138777633125,102.108185711844,122362.06052333,0.0,1.0
2010-10-25,102.23,102.4697,102.07,102.38,70200,102.17815020871,102.417728635835,102.01823135873,102.328074130565,70235.622638902,0.0,1.0
2010-10-26,100.7,101.15,100.416,101.14,154600,100.648926205782,101.098697971349,100.365070247068,101.088703043225,154678.450996784,0.0,1.0
2010-10-27,100.14,100.51,99.95,100.51,175300,100.089210230854,100.459022571431,99.8993065965034,100.459022571431,175388.955108256,0.0,1.0
2010-10-28,100.92,101.2086,100.68,100.86,93600,100.868814624503,101.157268250154,100.628936349534,100.808845055761,93647.49685187,0.0,1.0
2010-10-29,100.81,100.9597,100.34,100.56,100100,100.758870415143,100.908494489155,100.289108793328,100.50899721205,100150.79524436,0.0,1.0
2010-11-01,99.91,100.569,99.5001,100.52,121100,99.8593268840086,100.517992647361,99.4496347802176,100.469017499555,121161.451589331,0.0,1.0
2010-11-02,101.302,101.623,101.04,101.04,72100,101.250620878829,101.5714580716,100.988753761988,100.988753761988,72136.5867843997,0.0,1.0
2010-11-03,102.24,102.25,101.08,101.14,140700,102.188145136834,102.198140064957,101.028733474483,101.088703043225,140771.397511303,0.0,1.0
2010-11-04,103.5,103.7097,102.69,102.69,244100,103.447506080421,103.657099723175,102.637916902401,102.637916902401,244223.86732416,0.0,1.0
2010-11-05,103.1681,103.63,103.03,103.18,193600,103.115774415995,103.57744014603,102.977744458607,103.127668380462,193698.241351731,0.0,1.0
2010-11-08,102.68,103.027,102.626,102.96,58200,102.627921974277,102.97474598017,102.573949362409,102.907779961741,58229.5332989188,0.0,1.0
2010-11-09,102.45,103.49,102.301,103.13,83300,102.398038627431,103.437511152298,102.249114198388,103.077693739844,83342.2701683842,0.0,1.0
2010-11-10,102.13,102.27,101.59,102.2,109300,102.078200927473,102.218129921205,101.538474808792,102.148165424339,109355.463738347,0.0,1.0
2010-11-11,101.7,102.35,101.35,102.33,106800,101.648419018153,102.298089346194,101.298596533823,102.278099489947,106854.195125851,0.0,1.0
2010-11-12,101.23,101.8895,101.13,101.79,67700,101.178657396339,101.837822906097,101.078708115101,101.738373371266,67734.3540264053,0.0,1.0
2010-11-15,100.56,101.15,100.55,101.15,114300,100.50899721205,101.098697971349,100.499002283926,101.098697971349,114358.00096334,0.0,1.0
2010-11-16,99.59,100.72,99.41,100.63,104900,99.5394891840498,100.668916062029,99.359580477823,100.578961708916,104953.230980354,0.0,1.0
2010-11-17,99.9,100.3408,99.9,100.1,65700,99.8493319558849,100.289908387578,99.8493319558849,100.049230518359,65733.3391364084,0.0,1.0
2010-11-18,99.49,100.44,99.22,100.4,88800,99.4395399028127,100.389058074565,99.1696768434724,100.34907836207,88845.0611158762,0.0,1.0
2010-11-19,100.04,100.047,99.22,99.54,136100,99.9892609496168,99.9962573993034,99.1696768434724,99.4895145434312,136169.06326431,0.0,1.0
2010-11-22,100.25,100.32,99.77,100.28,45500,100.199154440215,100.269118937081,99.7193978902766,100.229139224586,45523.0887474365,0.0,1.0
2010-11-23,99.51,100.3,99.45,100.29,141000,99.4595297590601,100.249129080833,99.3995601903178,100.23913415271,141071.549744803,0.0,1.0
2010-11-24,99.59,100.18,99.45,100.0,52400,99.5394891840498,100.129189943349,99.3995601903178,99.949281237122,52426.5901179269,0.0,1.0
2010-11-26,98.93,99.04,98.72,99.0,68000,98.8798239278848,98.9897681372456,98.6699304372868,98.9497884247508,68034.5062599052,0.0,1.0
2010-11-29,99.2,99.2397,98.8,98.89,66800,99.149686987225,99.1893668518761,98.7498898622765,98.8398442153899,66833.8973259069,0.0,1.0
2010-11-30,98.87,99.7694,98.851,99.2294,79000,98.8198543591425,99.7187981945892,98.8008639957074,99.1790720759087,79040.0881548899,0.0,1.0
2010-12-01,98.92,99.2614,98.65,98.75,65200,98.8698289997611,99.2110558459046,98.5999659404208,98.699915221658,65233.0854139091,0.0,1.0
2010-12-02,99.89,100.3181,99.13,99.13,97200,99.8393370277611,100.267219900737,99.079722490359,99.079722490359,97249.3236538645,0.0,1.0
2010-12-03,101.68,101.82,101.097,101.34,62400,101.628429161906,101.768358155638,101.045724852293,101.288601605699,62431.6645679128,0.0,1.0
2010-12-06,101.02,101.09,100.48,100.55,34000,100.968763905741,101.038728402607,100.42903778706,100.499002283926,34017.2531299525,0.0,1.0
2010-12-07,100.42,101.41,100.391,101.41,34500,100.369068218318,101.358566102565,100.340082926759,101.358566102565,34517.5068524519,0.0,1.0
2010-12-08,100.54,100.68,100.2,100.37,24400,100.489007355802,100.628936349534,100.149179799596,100.319093577699,24412.3816579661,0.0,1.0
2010-12-09,100.86,101.0908,100.49,100.6,49400,100.808845055761,101.039527996857,100.439032715184,100.548976924545,49425.0677829312,0.0,1.0
2010-12-10,101.19,101.2385,100.8001,100.9,38700,101.138677683844,101.187153085244,100.7489754363,100.848824768256,38719.6381214459,0.0,1.0
2010-12-13,102.475,102.77,101.7001,101.77,168600,102.423025947741,102.71787632739,101.648518967434,101.718383515019,168685.555226765,0.0,1.0
2010-12-14,103.33,103.7,102.87,102.87,183900,103.277592302318,103.647404642895,102.817825608627,102.817825608627,183993.319135244,0.0,1.0
2010-12-15,102.44,103.441,102.3,103.31,124100,102.388043699308,103.388536004491,102.248114705576,103.257602446071,124162.973924327,0.0,1.0
2010-12-16,102.86,102.86,101.93,102.28,163200,102.807830680504,102.807830680504,101.878302364998,102.228124849328,163282.815023772,0.0,1.0
2010-12-17,102.25,102.89,102.07,102.89,116800,102.198140064957,102.837815464875,102.01823135873,102.837815464875,116859.269575837,0.0,1.0
2010-12-20,102.79,102.93,102.58,102.87,49200,102.737866183638,102.87779517737,102.52797269304,102.817825608627,49224.9662939313,0.0,1.0
2010-12-21,103.4,103.64,103.22,103.57,70700,103.347556799184,103.587435074153,103.167648092957,103.517470577287,70735.8763614015,0.0,1.0
2010-12-22,104.21,104.34,103.64,103.75,97000,104.157145977205,104.287080042813,103.587435074153,103.697379283514,97049.2221648646,0.0,1.0
2010-12-23,103.46,103.49,102.65,103.25,192400,103.407526367926,103.437511152298,102.597937189906,103.197632877328,192497.632417732,0.0,1.0
2010-12-27,103.26,103.33,102.956,103.17,179000,103.207627805452,103.277592302318,102.903781990491,103.117673452339,179090.832654751,0.0,1.0
2010-12-28,104.22,104.57,104.073,104.53,150000,104.167140905329,104.516963389658,104.02021546191,104.476983677164,150076.11674979,0.0,1.0
2010-12-29,104.74,104.89,104.2352,104.29,95700,104.686877167762,104.836801089617,104.182333196077,104.237105402195,95748.5624863662,0.0,1.0
2010-12-30,105.97,105.982,105.43,105.59,157600,105.916253326978,105.928247240727,105.376527208298,105.536446058277,157679.973331781,0.0,1.0
2010-12-31,106.25,107.0,105.8016,106.23,202100,106.196111314442,106.945730923721,105.747938737375,106.176121458195,202202.554634218,0.0,1.0
2011-01-03,106.16,106.36,105.8,105.97,271100,106.106156961329,106.306055523803,105.746339548875,105.916253326978,271237.568339121,0.0,1.0
2011-01-04,104.51,105.05,104.16,105.05,153900,104.456993820916,104.996719939597,104.107171336586,104.996719939597,153978.095785286,0.0,1.0
2011-01-05,102.6516,102.9399,102.38,102.81,185900,102.599536378406,102.887690156212,102.328074130565,102.757856039885,185994.33402524,0.0,1.0
2011-01-06,102.765,103.02,102.65,103.02,48100,102.712878863328,102.967749530483,102.597937189906,102.967749530483,48124.4081044331,0.0,1.0
2011-01-07,102.55,102.94,102.53,102.67,68000,102.497987908669,102.887790105493,102.477998052421,102.617927046153,68034.5062599049,0.0,1.0
2011-01-10,102.5,102.59,101.93,102.18,84000,102.44801326805,102.537967621163,101.878302364998,102.128175568091,84042.6253798829,0.0,1.0
2011-01-11,101.85,102.29,101.36,102.2804,100200,101.798342940009,102.238119777452,101.308591461947,102.228524646453,100250.84598886,0.0,1.0
2011-01-12,102.58,102.61,101.89,102.22,62400,102.52797269304,102.557957477411,101.838322652504,102.168155280586,62431.6645679128,0.0,1.0
2011-01-13,102.76,103.13,102.57,103.03,59700,102.707881399267,103.077693739844,102.517977764916,102.977744458607,59730.2944664165,0.0,1.0
2011-01-14,102.84,103.134,102.6,102.71,36500,102.787840824256,103.081691711093,102.547962549287,102.657906758648,36518.5217424492,0.0,1.0
2011-01-18,102.89,103.7676,102.7143,103.35,49100,102.837815464875,103.714970357012,102.662204577741,103.297582158566,49124.9155494314,0.0,1.0
2011-01-19,103.82,104.1,103.19,103.29,76500,103.76734378038,104.047201767844,103.137663308586,103.237612589823,76538.8195423934,0.0,1.0
2011-01-20,102.52,103.08,102.39,102.99,88900,102.468003124297,103.027719099225,102.338069058689,102.937764746112,88945.1118603764,0.0,1.0
2011-01-21,103.445,103.55,103.218,103.22,42600,103.392533975741,103.49748072104,103.165649107333,103.167648092957,42621.6171569405,0.0,1.0
2011-01-24,104.48,104.65,103.82,103.82,50800,104.427009036545,104.596922814648,103.76734378038,103.76734378038,50825.7782059292,0.0,1.0
2011-01-25,105.18,105.27,104.6986,105.06,34900,105.126654005205,105.216608358318,104.645498165329,105.00671486772,34917.7098304513,0.0,1.0
2011-01-26,105.11,105.644,104.81,104.99,58200,105.056689508339,105.590418670145,104.756841664628,104.936750370854,58229.5332989188,0.0,1.0
2011-01-27,104.84,105.15,104.57,105.15,106100,104.786826448999,105.096669220834,104.516963389658,105.096669220834,106153.839914352,0.0,1.0
2011-01-28,105.23,105.2692,104.841,104.89,108500,105.176628645823,105.215808764068,104.787825941811,104.836801089617,108555.057782349,0.0,1.0
2011-01-31,105.01,105.8,104.93,105.35,89900,104.956740227102,105.746339548875,104.876780802112,105.296567783308,89945.6193053745,0.0,1.0
2011-02-01,105.98,106.159,104.83,105.24,120100,105.926248255102,106.105157468516,104.776831520875,105.186623573947,120160.944144332,0.0,1.0
2011-02-02,105.44,105.95,105.0,105.95,75700,105.386522136421,105.896263470731,104.946745298978,105.896263470731,75738.4135863948,0.0,1.0
2011-02-03,104.84,105.14,104.0772,104.47,57100,104.786826448999,105.08667429271,104.024413331722,104.417014108421,57128.9751094202,0.0,1.0
2011-02-04,103.83,103.9748,103.3001,103.85,83200,103.777338708504,103.922065267735,103.247707467228,103.797328564751,83242.2194238838,0.0,1.0
2011-02-07,103.76,103.85,103.3433,103.43,68900,103.707374211638,103.797328564751,103.290885556723,103.377541583555,68934.9629604038,0.0,1.0
2011-02-08,102.9101,103.71,102.77,103.66,101500,102.857905270403,103.657399571019,102.71787632739,103.607424930401,101551.505667359,0.0,1.0
2011-02-09,103.51,103.6791,102.95,103.05,45100,103.457501008545,103.626515243117,102.897785033617,102.997734314854,45122.8857694371,0.0,1.0
2011-02-10,102.19,102.714,102.18,102.71,43400,102.138170496215,102.661904729897,102.128175568091,102.657906758648,43422.0231129395,0.0,1.0
2011-02-11,101.88,102.09,101.464,101.85,71800,101.82832772438,102.038221214978,101.412538714433,101.798342940009,71836.4345508998,0.0,1.0
2011-02-14,102.19,102.28,101.98,101.98,56200,102.138170496215,102.228124849328,101.928277005617,101.928277005617,56228.5184089216,0.0,1.0
2011-02-15,102.49,102.69,101.991,102.04,69000,102.438018339926,102.637916902401,101.939271426553,101.988246574359,69035.013704904,0.0,1.0
2011-02-16,103.35,103.7,101.95,102.11,196600,103.297582158566,103.647404642895,101.898292221246,102.058211071225,196699.763686725,0.0,1.0
2011-02-17,104.35,104.57,104.0,104.09,218600,104.297074970937,104.516963389658,103.947252486607,104.03720683972,218710.927476695,0.0,1.0
2011-02-18,104.7738,104.9936,104.12,104.25,105900,104.72066002482,104.940348544979,104.067191624091,104.1971256897,105953.738425352,0.0,1.0
2011-02-22,105.6,105.8,105.2795,105.5,116900,105.546440986401,105.746339548875,105.226103540036,105.446491705164,116959.320320337,0.0,1.0
2011-02-23,106.16,106.408,105.8,105.81,167900,106.106156961329,106.354031178797,105.746339548875,105.756334476999,167985.200015265,0.0,1.0
2011-02-24,107.02,107.3248,106.7201,107.04,268600,106.965720779968,107.270366189179,106.665972885538,106.985710636215,268736.299726625,0.0,1.0
2011-02-25,106.75,106.797,106.35,106.48,87700,106.695857720628,106.742833882809,106.296060595679,106.425994661287,87744.5029263775,0.0,1.0
2011-02-28,106.67,106.86,106.48,106.78,105100,106.615898295638,106.805801929989,106.425994661287,106.725842504999,105153.332469353,0.0,1.0
2011-03-01,106.62,106.86,106.43,106.45,79100,106.565923655019,106.805801929989,106.376020020669,106.396009876916,79140.13889939,0.0,1.0
2011-03-02,107.32,107.67,107.22,107.35,128300,107.265568623679,107.615391108009,107.165619342442,107.29555340805,128365.105193321,0.0,1.0
2011-03-03,106.3188,106.58,106.23,106.54,151100,106.264876419933,106.525943942525,106.176121458195,106.48596423003,151176.67493929,0.0,1.0
2011-03-04,107.04,107.38,106.801,107.05,91500,106.985710636215,107.325538192422,106.746831854059,106.995705564339,91546.4312173728,0.0,1.0
2011-03-07,106.96,107.232,106.8501,107.0,97300,106.905751211226,107.177613256191,106.795906951146,106.945730923721,97349.374398364,0.0,1.0
2011-03-08,105.9,106.3,105.83,105.97,69900,105.846288830112,106.246085955061,105.776324333246,105.916253326978,69935.4704054027,0.0,1.0
2011-03-09,106.58,106.85,106.472,106.8,46900,106.525943942525,106.795807001865,106.417998718789,106.745832361246,46923.7991704344,0.0,1.0
2011-03-10,106.329,106.5,106.05,106.17,77200,106.275071246619,106.445984517535,105.996212751968,106.116151889452,77239.1747538927,0.0,1.0
2011-03-11,106.65,106.93,106.376,106.39,54100,106.595908439391,106.875766426855,106.322047408801,106.336040308174,54127.4527744244,0.0,1.0
2011-03-14,107.23,107.37,106.78,106.86,127800,107.175614270566,107.315543264298,106.725842504999,106.805801929989,127864.851470822,0.0,1.0
2011-03-15,108.14,108.38,107.71,107.94,235800,108.085152729824,108.325031004793,107.655370820504,107.885254167349,235919.655530671,0.0,1.0
2011-03-16,109.08,109.17,108.12,108.35,231800,109.024675973453,109.114630326566,108.065162873576,108.295046220422,231917.625750676,0.0,1.0
2011-03-17,110.22,110.2681,109.64,110.13,245100,110.164097779556,110.212173383831,109.584391948381,110.074143426442,245224.374769158,0.0,1.0
2011-03-18,109.73,110.08,109.35,109.62,143100,109.674346301494,110.024168785824,109.294539032793,109.564402092133,143172.6153793,0.0,1.0
2011-03-21,109.48,109.68,109.19,109.68,183700,109.424473098401,109.624371660875,109.134620182813,109.624371660875,183793.217646244,0.0,1.0
2011-03-22,109.72,109.79,109.542,109.68,161700,109.66435137337,109.734315870236,109.486441652768,109.624371660875,161782.053856275,0.0,1.0
2011-03-23,109.0576,109.73,109.04,109.72,131500,109.002287334456,109.674346301494,108.984696260958,109.66435137337,131566.729017316,0.0,1.0
2011-03-24,109.04,109.71,108.95,109.16,183000,108.984696260958,109.654356445247,108.894741907844,109.104635398442,183092.862434745,0.0,1.0
2011-03-25,107.6354,108.43,107.5,108.42,359100,107.580808656701,108.375005645411,107.445477329906,108.365010717288,359282.223499,0.0,1.0
2011-03-28,108.03,108.25,107.8001,107.85,105600,107.975208520463,108.195096939185,107.745425122899,107.795299814236,105653.586191853,0.0,1.0
2011-03-29,107.63,107.7708,107.4201,107.48,103300,107.575411395514,107.716139983496,107.365617854198,107.425487473659,103352.419068356,0.0,1.0
2011-03-30,107.83,107.87,106.85,107.44,136200,107.775309957989,107.815289670483,106.795807001865,107.385507761164,136269.11400881,0.0,1.0
2011-03-31,107.875,108.43,107.87,108.41,151100,107.820287134545,108.375005645411,107.815289670483,108.355015789164,151176.67493929,0.0,1.0
2011-04-01,107.13,107.33,106.05,106.55,206500,107.075664989329,107.275563551803,105.996212751968,106.495959158153,206604.787392212,0.0,1.0
2011-04-04,107.3,107.76,107.2408,107.54,91600,107.245578767432,107.705345461123,107.18640879294,107.485457042401,91646.4819618722,0.0,1.0
2011-04-05,107.051,107.27,106.94,106.99,95500,106.996705057151,107.215593983061,106.885761354978,106.935735995597,95548.4609973672,0.0,1.0
2011-04-06,107.82,108.15,107.63,107.8,154700,107.765315029865,108.095147657947,107.575411395514,107.745325173617,154778.501741284,0.0,1.0
2011-04-07,108.17,108.21,107.77,107.78,76100,108.115137514195,108.15511722669,107.715340389246,107.72533531737,76138.6165643938,0.0,1.0
2011-04-08,108.98,108.98,108.5818,108.65,116700,108.924726692216,108.924726692216,108.526728654329,108.594894064133,116759.218831337,0.0,1.0
2011-04-11,109.28,109.49,108.81,108.96,92300,109.224574535927,109.434468026525,108.754812914112,108.904736835968,92346.8371733712,0.0,1.0
2011-04-12,110.4524,110.8,110.2,110.59,135500,110.396379909151,110.743803610731,110.144107923308,110.533910120133,135568.758797311,0.0,1.0
2011-04-13,110.53,110.95,110.2662,110.42,77200,110.473940551391,110.893727532587,110.210274347487,110.36399634203,77239.1747538923,0.0,1.0
2011-04-14,111.0156,111.21,110.78,110.87,128400,110.959294261078,111.153595663803,110.723813754484,110.813768107597,128465.155937821,0.0,1.0
2011-04-15,111.03,111.03,110.5836,110.79,191400,110.973686957577,110.973686957577,110.527513366134,110.733808682607,191497.124972732,0.0,1.0
2011-04-18,110.47,111.13,110.08,110.97,202600,110.413970982649,111.073636238814,110.024168785824,110.913717388834,202702.808356717,0.0,1.0
2011-04-19,110.1,110.356,109.96,110.27,84900,110.044158642071,110.300028802038,109.904229648339,110.214072420174,84943.0820803818,0.0,1.0
2011-04-20,111.46,111.52,110.88,111.27,157200,111.403468866896,111.463438435638,110.823763035721,111.213565232546,157279.770353781,0.0,1.0
2011-04-21,111.9,112.56,111.82,112.5,179200,111.843245704339,112.502910960505,111.76328627935,112.442941391762,179290.934143751,0.0,1.0
2011-04-25,112.49,112.729,112.23,112.69,235200,112.432946463639,112.671825245795,112.173078332422,112.632845026113,235319.351063671,0.0,1.0
2011-04-26,113.09,113.11,112.45,112.88,165100,113.032642151061,113.052632007309,112.392966751144,112.822748660463,165183.77916927,0.0,1.0
2011-04-27,113.34,113.3799,112.11,112.72,204200,113.282515354154,113.322395117368,112.053139194937,112.662829810484,204303.620268715,0.0,1.0
2011-04-28,113.44,113.7092,113.31,113.42,190200,113.382464635391,113.651528100481,113.252530569783,113.362474779144,190296.516038735,0.0,1.0
2011-04-29,114.55,114.82,114.0309,114.18,243000,114.491901657123,114.761764716463,113.973064938221,114.122089316546,243123.309134662,0.0,1.0
2011-05-02,114.52,114.78,114.2,114.31,228000,114.461916872752,114.721785003969,114.142079172793,114.252023382154,228115.697459682,0.0,1.0
2011-05-03,114.98,115.19,114.6,114.61,273000,114.921683566443,115.131577057041,114.541876297742,114.551871225865,273138.532484619,0.0,1.0
2011-05-04,114.925,115.79,114.925,115.27,270000,114.866711461762,115.731272744464,114.866711461762,115.21153648203,270137.010149625,0.0,1.0
2011-05-05,113.7,114.39,113.63,114.35,424100,113.642332766608,114.331982807144,113.572368269742,114.292003094649,424315.207423908,0.0,1.0
2011-05-06,112.94,113.4314,112.59,113.32,252000,112.882718229206,113.373868997205,112.532895744876,113.262525497907,252127.876139648,0.0,1.0
2011-05-09,113.575,113.6,112.66,112.89,134000,113.517396165061,113.542383485371,112.602860241742,112.832743588587,134067.997629814,0.0,1.0
2011-05-10,112.42,112.87,112.22,112.73,146800,112.362981966773,112.81275373234,112.163083404298,112.672824738608,146874.492925795,0.0,1.0
2011-05-11,111.64,112.3097,111.45,112.14,131000,111.583377573123,112.252737909568,111.393473938772,112.083123979309,131066.475294817,0.0,1.0
2011-05-12,111.96,112.156,111.29,111.55,155000,111.903215273082,112.099115864307,111.233555088793,111.49342322001,155078.653974784,0.0,1.0
2011-05-13,110.9,111.8186,110.66,111.7,188300,110.843752891968,111.761886989412,110.603874616999,111.643347141865,188395.551893238,0.0,1.0
2011-05-16,112.009,112.49,111.8576,111.86,197700,111.952190420888,112.432946463639,111.800867209095,111.803265991845,197800.321876224,0.0,1.0
2011-05-17,112.39,112.46,111.632,111.73,272200,112.332997182401,112.402961679267,111.575381630624,111.673331926236,272338.126528621,0.0,1.0
2011-05-18,112.39,112.71,111.99,112.09,101900,112.332997182401,112.65283488236,111.933200057453,112.03314933869,101951.708645358,0.0,1.0
2011-05-19,112.47,112.49,111.51,111.55,105700,112.412956607391,112.432946463639,111.453443507515,111.49342322001,105753.636936353,0.0,1.0
2011-05-20,112.64,113.02,112.47,112.7,189800,112.582870385494,112.962677654195,112.412956607391,112.642839954236,189896.313060736,0.0,1.0
2011-05-23,112.07,112.29,111.9,111.9,92200,112.013159482443,112.233047901164,111.843245704339,111.843245704339,92246.7864288711,0.0,1.0
2011-05-24,112.6,112.71,112.4224,112.52,87000,112.542890672999,112.65283488236,112.365380749522,112.46293124801,87044.147714879,0.0,1.0
2011-05-25,113.44,113.67,112.87,112.96,249700,113.382464635391,113.612347982237,112.81275373234,112.902708085453,249826.709016152,0.0,1.0
2011-05-26,114.31,114.42,113.98,114.29,262300,114.252023382154,114.361967591515,113.922190754072,114.232033525907,262433.102823135,0.0,1.0
2011-05-27,116.13,116.3,115.3352,115.54,245600,116.07110030067,116.241014078773,115.276703413397,115.481399541371,245724.628491657,0.0,1.0
2011-05-31,116.08,116.17,115.84,116.05,208700,116.021125660051,116.111080013165,115.781247385082,115.99114087568,208805.903771209,0.0,1.0
2011-06-01,117.52,118.07,117.4,117.58,377200,117.460395309866,118.01011635667,117.340456172381,117.520364878608,377391.408253473,0.0,1.0
2011-06-02,117.49,117.76,117.24,117.59,174400,117.430410525495,117.700273584835,117.180537322402,117.530359806732,174488.498407756,0.0,1.0
2011-06-03,118.55,118.64,118.191,118.64,285200,118.489872906608,118.579827259722,118.131054986967,118.579827259722,285344.723313603,0.0,1.0
2011-06-06,118.35,118.46,118.15,118.3,236100,118.289974344134,118.399918553495,118.09007578166,118.239999703515,236219.807764171,0.0,1.0
2011-06-07,118.43,118.47,117.97,118.29,169400,118.369933769124,118.409913481618,117.910167075433,118.230004775392,169485.961182763,0.0,1.0
2011-06-08,118.43,118.59,118.1215,118.39,152700,118.369933769124,118.529852619103,118.061590236507,118.329954056629,152777.486851287,0.0,1.0
2011-06-09,117.69,117.75,117.33,117.39,157500,117.630309087969,117.690278656711,117.270491675515,117.330461244257,157579.92258728,0.0,1.0
2011-06-10,117.44,117.6671,117.4,117.55,153000,117.380435884876,117.607420702566,117.340456172381,117.490380094237,153077.639084787,0.0,1.0
2011-06-13,118.25,118.37,118.07,118.21,410100,118.190025062897,118.309964200381,118.01011635667,118.150045350402,410308.103193927,0.0,1.0
2011-06-14,117.1,117.55,117.05,117.26,195000,117.04060832867,117.490380094237,116.990633688051,117.200527178649,195098.951774728,0.0,1.0
2011-06-15,115.94,116.65,115.76,116.43,293700,115.881196666319,116.590836563103,115.701287960092,116.370948144381,293849.036596091,0.0,1.0
2011-06-16,116.54,116.77,116.21,116.43,289700,116.480892353742,116.710775700587,116.151059725659,116.370948144381,289847.006816096,0.0,1.0
2011-06-17,116.69,117.21,116.58,116.83,155100,116.630816275598,117.150552538031,116.520872066237,116.77074526933,155178.704719283,0.0,1.0
2011-06-20,116.92,117.73,116.82,117.22,250600,116.860699622443,117.670288800464,116.760750341206,117.160547466154,250727.165716651,0.0,1.0
2011-06-21,117.79,117.826,117.25,117.33,107400,117.730258369206,117.766240110451,117.190532250526,117.270491675515,107454.49959285,0.0,1.0
2011-06-22,117.98,118.65,117.77,117.79,202300,117.920162003557,118.589822187845,117.710268512959,117.730258369206,202402.656123217,0.0,1.0
2011-06-23,117.99,118.31,117.811,117.87,242900,117.93015693168,118.249994631639,117.751247718266,117.810217794196,243023.258390162,0.0,1.0
2011-06-24,118.22,118.39,117.92,118.31,186100,118.160040278526,118.329954056629,117.860192434814,118.249994631639,186194.43551424,0.0,1.0
2011-06-27,118.41,118.97,118.19,118.42,276300,118.349943912876,118.909659887804,118.130055494154,118.359938841,276440.207053115,0.0,1.0
2011-06-28,118.9,119.59,118.8701,119.0,208300,118.839695390938,119.529345431474,118.809810555848,118.939644672175,208405.70079321,0.0,1.0
2011-06-29,118.51,118.73,118.25,118.67,191000,118.449893194113,118.669781612835,118.190025062897,118.609812044093,191096.921994734,0.0,1.0
2011-06-30,117.72,118.03,116.94,118.03,341000,117.66029387234,117.970136644175,116.88068947869,117.970136644175,341173.038744525,0.0,1.0
2011-07-01,116.58,116.93,116.09,116.88,309100,116.520872066237,116.870694550567,116.031120588175,116.820719909948,309256.851249069,0.0,1.0
2011-07-05,117.75,118.01,117.01,117.15,191800,117.690278656711,117.950146787928,116.950653975556,117.090582969288,191897.327950733,0.0,1.0
2011-07-06,117.92,118.3,117.65,117.87,161000,117.860192434814,118.239999703515,117.590329375474,117.810217794196,161081.698644776,0.0,1.0
2011-07-07,117.18,117.476,116.98,117.1,232500,117.12056775366,117.416417626121,116.920669191185,117.04060832867,232617.980962175,0.0,1.0
2011-07-08,118.28,118.35,117.82,117.83,169600,118.220009847268,118.289974344134,117.760243153577,117.770238081701,169686.062671763,0.0,1.0
2011-07-11,118.43,118.6255,118.2801,118.58,153500,118.369933769124,118.565334613942,118.220109796549,118.519857690979,153577.892807285,0.0,1.0
2011-07-12,119.08,119.46,118.44,118.45,221800,119.019604097165,119.399411365866,118.379928697247,118.389923625371,221912.55130069,0.0,1.0
2011-07-13,120.96,121.0625,119.67,119.69,387600,120.898650584423,121.001098597691,119.609304856464,119.629294712711,387796.685681459,0.0,1.0
2011-07-14,121.23,121.4,120.7,121.08,403000,121.168513643763,121.338427421866,120.638782453206,121.018589721907,403204.500334438,0.0,1.0
2011-07-15,121.75,121.76,120.8,120.88,363200,121.688249906196,121.69824483432,120.738731734443,120.818691159433,363384.304023494,0.0,1.0
2011-07-18,121.02,121.25,120.78,121.11,359100,120.958620153165,121.18850350001,120.718741878196,121.048574506278,359282.223498999,0.0,1.0
2011-07-19,120.02,121.19,119.56,120.53,297300,119.959127340794,121.128533931268,119.499360647103,120.468868675103,297450.863398085,0.0,1.0
2011-07-20,120.74,120.96,120.263,120.62,210900,120.678762165701,120.898650584423,120.2020040942,120.558823028217,211007.020150206,0.0,1.0
2011-07-21,121.17,121.29,120.464,120.84,431600,121.108544075021,121.228483212505,120.402902149487,120.778711446938,431819.013261397,0.0,1.0
2011-07-22,121.0,121.31,120.92,121.12,235100,120.938630296918,121.248473068753,120.858670871928,121.058569434402,235219.300319171,0.0,1.0
2011-07-25,122.86,123.2,122.52,123.04,409300,122.797686927928,123.137514484134,122.457859371722,122.977595634155,409507.69723793,0.0,1.0
2011-07-26,123.53,123.6,123.11,123.21,2436800,123.467347112217,123.537311609083,123.047560131021,123.147509412258,2438036.5419726,0.0,1.0
2011-07-27,123.43,123.72,122.95,123.51,472000,123.36739783098,123.657250746567,122.887641281041,123.447357255969,472239.514039341,0.0,1.0
2011-07-28,123.404,123.5,122.95,123.3,240600,123.341411017858,123.437362327846,122.887641281041,123.237463765371,240722.091266665,0.0,1.0
2011-07-29,125.79,125.99,124.95,125.47,1903200,125.726200868176,125.92609943065,124.886626905784,125.406363168217,1904165.76932134,0.0,1.0
2011-08-01,126.33,127.989,126.26,126.6,658200,126.265926986856,127.92408556258,126.19596248999,126.535790046196,658534.000298083,0.0,1.0
2011-08-02,129.33,129.41,127.27,127.33,823600,129.26440542397,129.34436484896,127.205450230485,127.265419799227,824017.931700851,0.0,1.0
2011-08-03,128.69,129.54,128.38,128.72,704900,128.624730024052,129.474298914568,128.314887252217,128.654714808423,705257.697979519,0.0,1.0
2011-08-04,128.93,129.23,127.79,127.82,716300,128.864608299021,129.164456142733,127.725186492918,127.755171277289,716663.482852503,0.0,1.0
2011-08-05,129.15,130.51,128.56,129.07,905100,129.084496717743,130.443806942568,128.494795958444,129.004537292753,905559.288468238,0.0,1.0
2011-08-08,131.1,132.209,129.364,129.69,2107800,131.033507701867,132.141945230787,129.29838817959,129.624222836423,2108869.59256806,0.0,1.0
2011-08-09,136.78,139.91,133.29,133.45,2157129,136.710626876135,139.839039378857,133.22239696096,133.382315810939,2158223.6243224,0.0,1.0
2011-08-10,136.04,136.66,135.29,136.28,1092300,135.971002194981,136.590687738651,135.221382585702,136.21088046995,1092854.28217197,0.0,1.0
2011-08-11,129.66,131.64,128.62,130.58,2631600,129.594238052052,131.573233820547,128.554765527186,130.513771439434,2632935.39225834,0.0,1.0
2011-08-12,127.13,128.71,126.99,128.43,924800,127.065521236753,128.6447198803,126.925592243021,128.364861892836,925269.285134712,0.0,1.0
2011-08-15,125.9,126.99,125.4555,126.44,2508300,125.836145077537,126.925592243021,125.391870522438,126.375871196217,2509572.82428999,0.0,1.0
2011-08-16,124.64,126.428,124.39,126.36,902300,124.576784133949,126.363877282469,124.326910930856,126.295911771227,902757.867622241,0.0,1.0
2011-08-17,125.41,125.7604,124.01,125.45,880000,125.346393599475,125.69661588093,123.947103662155,125.38637331197,880446.551598771,0.0,1.0
2011-08-18,124.65,125.88,124.52,124.78,750800,124.586779062073,125.816155221289,124.456844996464,124.716713127681,751180.989704951,0.0,1.0
2011-08-19,125.82,126.58,125.47,125.94,955600,125.756185652547,126.515800189949,125.406363168217,125.876124790031,956084.914440667,0.0,1.0
2011-08-22,125.25,125.94,125.09,125.59,582900,125.186474749495,125.876124790031,125.026555899516,125.526302305701,583195.789689689,0.0,1.0
2011-08-23,124.88,125.51,124.86,125.44,500700,124.816662408918,125.446342880712,124.796672552671,125.376378383846,500954.077710802,0.0,1.0
2011-08-24,124.416,125.57,124.25,125.52,206200,124.352897743978,125.506312449454,124.186981937124,125.456337808835,206304.635158712,0.0,1.0
2011-08-25,124.73,124.8,123.76,124.14,573400,124.666738487062,124.736702983928,123.697230459062,124.077037727763,573690.968962202,0.0,1.0
2011-08-26,122.45,124.73,121.25,124.57,2392000,122.387894874856,124.666738487062,121.18850350001,124.506819637083,2393213.80843666,0.0,1.0
2011-08-29,121.09,121.31,119.98,120.85,957900,121.028584650031,121.248473068753,119.919147628299,120.788706375062,958386.081564165,0.0,1.0
2011-08-30,120.68,121.22,120.26,120.68,475300,120.618792596959,121.158518715639,120.199005615763,120.618792596959,475541.188607837,0.0,1.0
2011-08-31,122.69,123.434,122.21,123.02,764700,122.627773149825,123.371395802229,122.148016599887,122.957605777907,765088.043190434,0.0,1.0
2011-09-01,124.61,124.74,123.21,123.69,473200,124.546799349578,124.676733415186,123.147509412258,123.627265962196,473440.122973339,0.0,1.0
2011-09-02,125.25,126.74,125.07,126.64,608100,125.186474749495,126.675719039928,125.006566043268,126.575769758691,608408.577303653,0.0,1.0
2011-09-06,114.8,115.94,114.62,115.55,1411300,114.741774860216,115.881196666319,114.561866153989,115.491394469494,1412016.15712653,0.0,1.0
2011-09-07,115.17,115.3417,114.8,114.98,576300,115.111587200793,115.283200116678,114.741774860216,114.921683566443,576592.440552698,0.0,1.0
2011-09-08,112.98,114.36,112.75,113.97,1726100,112.9226979417,114.301998022773,112.692814594855,113.912195825948,1726975.9008121,0.0,1.0
2011-09-09,111.9,112.32,111.53,112.04,813600,111.843245704339,112.263032685535,111.473433363762,111.983174698071,814012.857250869,0.0,1.0
2011-09-12,112.19,112.31,111.3104,111.84,476300,112.133098619927,112.253037757412,111.253944742165,111.783276135597,476541.696052837,0.0,1.0
2011-09-13,112.44,112.9,112.17,112.17,562800,112.38297182302,112.842738516711,112.11310876368,112.11310876368,563085.590045215,0.0,1.0
2011-09-14,112.9,113.26,112.11,112.68,134800,112.842738516711,113.202555929164,112.053139194937,112.622850097989,134868.403585812,0.0,1.0
2011-09-15,113.77,114.08,113.5,113.85,317800,113.712297263474,114.022140035309,113.442434204133,113.792256688463,317961.266020556,0.0,1.0
2011-09-16,112.86,113.38,112.68,113.15,324600,112.802758804216,113.322495066649,112.622850097989,113.092611719804,324764.716646547,0.0,1.0
2011-09-19,112.16,112.35,111.36,111.65,202000,112.103113835556,112.293017469907,111.303519585659,111.593372501247,202102.503889718,0.0,1.0
2011-09-20,111.21,111.78,110.94,111.44,2121200,111.153595663803,111.723306566855,110.883732604463,111.383479010649,2122276.39233105,0.0,1.0
2011-09-21,109.98,111.24,109.98,110.6,491100,109.924219504587,111.183580448174,109.924219504587,110.543905048257,491349.206238814,0.0,1.0
2011-09-22,108.9,109.43,108.52,108.94,1670200,108.844767267226,109.374498457783,108.464959998525,108.884746979721,1671047.53463667,0.0,1.0
2011-09-23,109.5,109.746,108.9601,109.22,191800,109.444462954649,109.690338186492,108.904836785249,109.164604967185,191897.327950732,0.0,1.0
2011-09-26,109.47,109.75,108.84,109.2,203600,109.414478170277,109.694336157741,108.784797698484,109.144615110937,203703.315801717,0.0,1.0
2011-09-27,110.24,110.72,110.17,110.55,163200,110.184087635803,110.663844185741,110.114123138937,110.493930407638,163282.815023773,0.0,1.0
2011-09-28,109.84,110.42,109.79,110.21,131700,109.784290510855,110.36399634203,109.734315870236,110.154102851432,131766.830506316,0.0,1.0
2011-09-29,110.13,110.77,109.9,110.4,122800,110.074143426442,110.71381882636,109.844260079597,110.344006485783,122862.314245829,0.0,1.0
2011-09-30,109.05,109.57,108.804,109.31,301300,108.994691189082,109.514427451515,108.748815957238,109.254559320298,301452.893178079,0.0,1.0
2011-10-03,107.48,108.6105,107.46,108.52,232400,107.425487473659,108.555414098044,107.405497617411,108.464959998525,232517.930217675,0.0,1.0
2011-10-04,107.3,107.56,106.81,107.24,252700,107.245578767432,107.505446898648,106.75582728937,107.18560919869,252828.231351147,0.0,1.0
2011-10-05,107.05,107.51,106.894,107.3,130500,106.995705564339,107.45547225803,106.839784685609,107.245578767432,130566.221572318,0.0,1.0
2011-10-06,107.53,107.57,106.47,106.52,627600,107.475462114277,107.515441826772,106.415999733164,106.465974373782,627918.472481127,0.0,1.0
2011-10-07,106.69,108.05,106.58,107.45,127800,106.635888151885,107.99519837671,106.525943942525,107.395502689288,127864.851470822,0.0,1.0
2011-10-10,109.45,109.79,109.01,109.14,133800,109.39448831403,109.734315870236,108.954711476587,109.084645542195,133867.896140813,0.0,1.0
2011-10-11,109.11,109.14,108.42,108.55,82500,109.054660757824,109.084645542195,108.365010717288,108.494944782896,82541.8642123848,0.0,1.0
2011-10-12,110.44,110.81,109.8686,109.9,171400,110.383986198278,110.753798538855,109.812876005289,109.844260079597,171486.97607276,0.0,1.0
2011-10-13,110.14,110.2071,109.4,109.78,68000,110.084138354566,110.151204322276,109.344513673411,109.724320942113,68034.5062599053,0.0,1.0
2011-10-14,110.7,111.0,110.47,110.47,78700,110.643854329494,110.943702173205,110.413970982649,110.413970982649,78739.9359213903,0.0,1.0
2011-10-17,109.94,110.33,109.89,110.33,76100,109.884239792092,110.274041988917,109.834265151473,110.274041988917,76138.6165643938,0.0,1.0
2011-10-18,110.03,110.4107,109.27,109.61,135800,109.974194145205,110.354701058875,109.214579607803,109.554407164009,135868.911030811,0.0,1.0
2011-10-19,109.4,109.9,109.34,109.87,306700,109.344513673411,109.844260079597,109.284544104669,109.814275295226,306855.633381074,0.0,1.0
2011-10-20,110.55,110.66,109.7,110.63,142500,110.493930407638,110.603874616999,109.644361517123,110.573889832628,142572.310912302,0.0,1.0
2011-10-21,112.2,112.22,111.6225,111.85,135200,112.143093548051,112.163083404298,111.565886448906,111.793271063721,135268.606563811,0.0,1.0
2011-10-24,112.2,112.44,111.42,111.42,195600,112.143093548051,112.38297182302,111.363489154401,111.363489154401,195699.256241727,0.0,1.0
2011-10-25,112.48,112.58,111.9,112.21,97300,112.422951535515,112.522900816752,111.843245704339,112.153088476175,97349.3743983642,0.0,1.0
2011-10-26,112.14,112.89,111.55,112.84,311900,112.083123979309,112.832743588587,111.49342322001,112.782768947968,312058.272095064,0.0,1.0
2011-10-27,114.84,115.31,114.08,114.25,172200,114.781754572711,115.251516194525,114.022140035309,114.192053813412,172287.38202876,0.0,1.0
2011-10-28,114.62,114.7552,114.28,114.43,81200,114.561866153989,114.696997582222,114.222038597783,114.371962519639,81241.204533887,0.0,1.0
2011-10-31,112.56,113.6,112.5,113.58,510600,112.502910960505,113.542383485371,112.442941391762,113.522393629123,510859.101416286,0.0,1.0
2011-11-01,111.35,111.8,110.33,110.42,102700,111.293524657535,111.743296423102,110.274041988917,110.36399634203,102752.114601357,0.0,1.0
2011-11-02,111.68,112.3198,111.49,112.16,65100,111.623357285618,112.262832786973,111.433453651267,112.103113835556,65133.0346694091,0.0,1.0
2011-11-03,112.51,112.76,111.18,111.8,91400,112.452936319886,112.702809522979,111.123610879432,111.743296423102,91446.3804728725,0.0,1.0
2011-11-04,111.54,111.87,110.97,111.38,110200,111.483428291886,111.813260919968,110.913717388834,111.323509441906,110255.920438846,0.0,1.0
2011-11-07,109.71,110.26,109.44,110.07,114300,109.654356445247,110.204077492051,109.384493385906,110.0141738577,114358.00096334,0.0,1.0
2011-11-08,110.4,110.7485,110.09,110.32,50800,110.344006485783,110.692329730894,110.034163713948,110.264047060793,50825.778205929,0.0,1.0
2011-11-09,108.71,109.25,108.5,109.25,123300,108.654863632875,109.194589751556,108.444970142277,109.194589751556,123362.567968328,0.0,1.0
2011-11-10,109.02,109.406,108.7,109.37,48100,108.96470640471,109.350510630286,108.644868704752,109.31452888904,48124.4081044331,0.0,1.0
2011-11-11,109.58,110.35,109.35,109.41,73300,109.524422379638,110.294031845164,109.294539032793,109.354508601535,73337.195718398,0.0,1.0
2011-11-14,108.87,109.18,108.68,109.17,42200,108.814782482855,109.12462525469,108.624878848504,109.114630326566,42221.414178941,0.0,1.0
2011-11-15,107.9,108.25,107.5,108.12,60200,107.845274454855,108.195096939185,107.445477329906,108.065162873576,60230.5481889159,0.0,1.0
2011-11-16,107.51,108.08,107.5,107.67,79200,107.45547225803,108.025183161081,107.445477329906,107.615391108009,79240.1896438895,0.0,1.0
2011-11-17,107.23,107.898,107.17,107.83,81800,107.175614270566,107.84327546923,107.115644701824,107.775309957989,81841.5090008859,0.0,1.0
2011-11-18,107.71,108.2,107.6,108.18,390400,107.655370820504,108.145122298566,107.545426611143,108.125132442319,390598.106527456,0.0,1.0
2011-11-21,107.82,108.05,107.46,107.58,52100,107.765315029865,107.99519837671,107.405497617411,107.525436754896,52126.4378844273,0.0,1.0
2011-11-22,108.07,108.26,107.95,108.07,48700,108.015188232958,108.205091867308,107.895249095473,108.015188232958,48724.712571432,0.0,1.0
2011-11-23,107.36,107.63,107.2,107.61,34700,107.305548336174,107.575411395514,107.145629486195,107.555421539267,34717.6083414517,0.0,1.0
2011-11-25,106.18,106.39,105.76,106.26,174100,106.126146817576,106.336040308174,105.70635983638,106.206106242566,174188.346174257,0.0,1.0
2011-11-28,107.06,107.541,106.89,107.47,57900,107.005700492463,107.486456535213,106.83578671436,107.415492545535,57929.3810654192,0.0,1.0
2011-11-29,107.37,107.5825,107.1,107.11,26400,107.315543264298,107.527935486927,107.045680204958,107.055675133081,26413.3965479632,0.0,1.0
2011-11-30,108.15,108.71,108.08,108.71,49100,108.095147657947,108.654863632875,108.025183161081,108.654863632875,49124.9155494317,0.0,1.0
2011-12-01,107.82,108.58,107.46,108.54,139800,107.765315029865,108.524929567267,107.405497617411,108.484949854772,139870.940810805,0.0,1.0
2011-12-02,107.33,107.98,106.91,107.97,98800,107.275563551803,107.925233879844,106.855776570607,107.915238951721,98850.1355658623,0.0,1.0
2011-12-05,107.33,107.746,107.1601,107.65,105200,107.275563551803,107.691352561749,107.105749722981,107.595401251762,105253.383213853,0.0,1.0
2011-12-06,106.62,106.71,106.444,106.48,47000,106.565923655019,106.655878008133,106.390012920042,106.425994661287,47023.8499149347,0.0,1.0
2011-12-07,106.93,107.04,106.463,106.48,21700,106.875766426855,106.985710636215,106.409003283477,106.425994661287,21711.0115564697,0.0,1.0
2011-12-08,106.62,106.75,106.34,106.59,27700,106.565923655019,106.695857720628,106.286065667556,106.535938870648,27714.0562264615,0.0,1.0
2011-12-09,106.82,107.1,106.691,106.77,32900,106.765822217494,107.045680204958,106.636887644698,106.715847576875,32916.694940454,0.0,1.0
2011-12-12,105.41,106.01,105.22,105.99,85200,105.35653735205,105.956233039473,105.1666337177,105.936243183226,85243.2343138814,0.0,1.0
2011-12-13,104.3956,105.58,104.23,105.41,58700,104.342651843181,105.526451130153,104.177135833452,105.35653735205,58729.7870214181,0.0,1.0
2011-12-14,103.62,104.2,103.56,104.01,80200,103.567445217906,104.147151049081,103.507475649164,103.957247414731,80240.697088888,0.0,1.0
2011-12-15,105.07,105.17,104.7496,105.04,63100,105.016709795844,105.116659077081,104.69647229876,104.986725011473,63132.0197794121,0.0,1.0
2011-12-16,105.48,105.54,105.21,105.35,93100,105.426501848916,105.486471417659,105.156638789576,105.296567783308,93147.2431293704,0.0,1.0
2011-12-19,105.37,105.62,105.33,105.41,66400,105.316557639555,105.566430842648,105.276577927061,105.35653735205,66433.6943479077,0.0,1.0
2011-12-20,105.98,106.53,105.98,106.4,52400,105.926248255102,106.475969301906,105.926248255102,106.346035236298,52426.5901179269,0.0,1.0
2011-12-21,105.52,105.8,105.18,105.64,212200,105.466481561411,105.746339548875,105.126654005205,105.586420698896,212307.679828704,0.0,1.0
2011-12-22,105.53,105.618,105.14,105.2,19100,105.476476489535,105.564431857023,105.08667429271,105.146643861452,19109.6921994733,0.0,1.0
2011-12-23,105.32,105.49,105.19,105.32,60700,105.266582998937,105.43649677704,105.136648933329,105.266582998937,60730.8019114153,0.0,1.0
2011-12-27,105.71,105.76,105.6112,105.63,105500,105.656385195762,105.70635983638,105.557635305899,105.576425770772,105553.535447353,0.0,1.0
2011-12-28,104.71,105.44,104.61,105.44,183200,104.65689238339,105.386522136421,104.556943102153,105.386522136421,183292.963923745,0.0,1.0
2011-12-29,105.09,105.09,104.54,104.68,49500,105.036699652091,105.036699652091,104.486978605287,104.626907599019,49525.1185274312,0.0,1.0
2011-12-30,105.1,105.69,105.1,105.16,104800,105.046694580215,105.636395339514,105.046694580215,105.106664148957,104853.180235854,0.0,1.0
2012-01-03,105.96,106.16,105.54,105.66,88600,105.906258398854,106.106156961329,105.486471417659,105.606410555143,88644.9596268769,0.0,1.0
2012-01-04,104.87,105.03,104.59,104.92,81500,104.81681123337,104.976730083349,104.536953245906,104.866785873988,81541.3567673862,0.0,1.0
2012-01-05,103.7,103.857,103.6,103.84,65500,103.647404642895,103.804325014438,103.547455361658,103.787333636627,65533.237647409,0.0,1.0
2012-01-06,103.4,103.48,103.1,103.4,80600,103.347556799184,103.427516224174,103.047708955473,103.347556799184,80640.9000668877,0.0,1.0
2012-01-09,104.0,104.03,103.52,103.79,137600,103.947252486607,103.977237270978,103.467495936669,103.737358996009,137669.824431808,0.0,1.0
2012-01-10,104.06,104.142,103.8829,104.03,69800,104.007222055349,104.089180465964,103.830211878278,103.977237270978,69835.4196609028,0.0,1.0
2012-01-11,103.47,103.57,103.26,103.49,99700,103.41752129605,103.517470577287,103.207627805452,103.437511152298,99750.5922663611,0.0,1.0
2012-01-12,104.63,104.9144,104.22,104.22,49900,104.576932958401,104.861188714239,104.167140905329,104.167140905329,49925.3215054303,0.0,1.0
2012-01-13,103.69,103.73,103.15,103.65,67100,103.637409714772,103.677389427267,103.097683596091,103.597430002277,67134.0495594063,0.0,1.0
2012-01-17,103.93,104.15,103.69,103.76,64900,103.877287989741,104.097176408463,103.637409714772,103.707374211638,64932.9331804094,0.0,1.0
2012-01-18,105.09,105.2,104.37,104.67,31700,105.036699652091,105.146643861452,104.317064827184,104.616912670896,31716.0860064559,0.0,1.0
2012-01-19,105.9,105.9,105.28,105.43,83000,105.846288830112,105.846288830112,105.226603286442,105.376527208298,83042.1179348844,0.0,1.0
2012-01-20,105.65,105.88,105.55,105.68,38100,105.596415627019,105.826298973865,105.496466345782,105.626400411391,38119.333654447,0.0,1.0
2012-01-23,106.58,106.68,106.31,106.46,62700,106.525943942525,106.625893223762,106.256080883184,106.40600480504,62731.8168014123,0.0,1.0
2012-01-24,106.36,106.4229,106.04,106.1,177600,106.306055523803,106.368923621701,105.986217823844,106.046187392586,177690.122231752,0.0,1.0
2012-01-25,107.2,107.25,105.81,106.03,356300,107.145629486195,107.195604126813,105.756334476999,105.97622289572,356480.802653002,0.0,1.0
2012-01-26,107.28,107.81,107.201,107.68,53800,107.225588911184,107.755320101741,107.146628979007,107.625386036133,53827.3005409252,0.0,1.0
2012-01-27,108.19,108.22,107.2,107.2,23300,108.135127370442,108.165112154813,107.145629486195,107.145629486195,23311.8234684676,0.0,1.0
2012-01-30,107.53,107.7,107.28,107.33,32900,107.475462114277,107.64537589238,107.225588911184,107.275563551803,32916.6949404542,0.0,1.0
2012-01-31,107.25,107.91,106.99,107.91,43300,107.195604126813,107.855269382978,106.935735995597,107.855269382978,43321.9723684398,0.0,1.0
2012-02-01,107.81,108.31,107.77,107.86,41600,107.755320101741,108.255066507927,107.715340389246,107.80529474236,41621.1097119421,0.0,1.0
2012-02-02,107.67,108.02,107.57,107.65,56700,107.615391108009,107.965213592339,107.515441826772,107.595401251762,56728.7721314211,0.0,1.0
2012-02-03,107.48,107.5705,107.07,107.11,42900,107.425487473659,107.515941573178,107.015695420586,107.055675133081,42921.7693904401,0.0,1.0
2012-02-06,107.44,107.51,106.78,106.82,26000,107.385507761164,107.45547225803,106.725842504999,106.765822217494,26013.1935699637,0.0,1.0
2012-02-07,108.25,108.27,107.55,107.66,51400,108.195096939185,108.215086795432,107.495451970525,107.605396179886,51426.0826729281,0.0,1.0
2012-02-08,108.15,108.33,107.93,108.03,36500,108.095147657947,108.275056364174,107.875259239226,107.975208520463,36518.5217424493,0.0,1.0
2012-02-09,108.29,108.5696,108.24,108.45,23700,108.235076651679,108.514534842018,108.185102011061,108.394995501659,23712.026446467,0.0,1.0
2012-02-10,107.62,107.686,107.45,107.45,32500,107.565416467391,107.631382993007,107.395502689288,107.395502689288,32516.4919624546,0.0,1.0
2012-02-13,107.72,108.15,107.68,108.12,22600,107.665365748628,108.095147657947,107.625386036133,108.065162873576,22611.4682569684,0.0,1.0
2012-02-14,107.24,107.71,106.9506,107.62,17200,107.18560919869,107.655370820504,106.896355978789,107.565416467391,17208.728053976,0.0,1.0
2012-02-15,106.88,107.15,106.7,107.12,31000,106.825791786236,107.095654845576,106.645883080009,107.065670061205,31015.7307949568,0.0,1.0
2012-02-16,107.45,107.57,106.45,106.48,28200,107.395502689288,107.515441826772,106.396009876916,106.425994661287,28214.3099489606,0.0,1.0
2012-02-17,107.43,107.73,107.39,107.71,24200,107.37551283304,107.675360676752,107.335533120545,107.655370820504,24212.2801689663,0.0,1.0
2012-02-21,108.22,108.41,108.0574,108.21,82100,108.165112154813,108.355015789164,108.002594623522,108.15511722669,82141.6612343858,0.0,1.0
2012-02-22,108.42,108.49,108.09,108.25,87900,108.365010717288,108.434975214154,108.035178089205,108.195096939185,87944.6044153772,0.0,1.0
2012-02-23,109.51,109.56,108.7229,108.9,426800,109.454457882772,109.504432523391,108.667757090155,108.844767267226,427016.577525406,0.0,1.0
2012-02-24,110.33,110.49,109.94,109.94,118900,110.274041988917,110.433960838896,109.884239792092,109.884239792092,118960.335210334,0.0,1.0
2012-02-27,109.71,109.919,109.54,109.58,160000,109.654356445247,109.863250443032,109.484442667143,109.524422379638,160081.191199776,0.0,1.0
2012-02-28,110.28,110.3204,109.69,110.03,55500,110.224067348298,110.264446857918,109.634366588999,109.974194145205,55528.1631974227,0.0,1.0
2012-02-29,109.12,110.31,109.04,110.2,73600,109.064655685948,110.254052132669,108.984696260958,110.144107923308,73637.3479518971,0.0,1.0
2012-03-01,108.9,109.187,108.88,108.99,30000,108.844767267226,109.131621704376,108.824777410978,108.934721620339,30015.2233499581,0.0,1.0
2012-03-02,108.03,108.21,107.89,108.21,101900,107.975208520463,108.15511722669,107.835279526731,108.15511722669,101951.708645358,0.0,1.0
2012-03-05,108.23,108.35,108.05,108.25,38100,108.175107082937,108.295046220422,107.99519837671,108.195096939185,38119.3336544469,0.0,1.0
2012-03-06,107.4,107.51,107.3008,107.45,135200,107.345528048669,107.45547225803,107.246378361682,107.395502689288,135268.606563812,0.0,1.0
2012-03-07,107.67,107.684,107.246,107.33,275500,107.615391108009,107.629384007382,107.191606155564,107.275563551803,275639.801097116,0.0,1.0
2012-03-08,108.63,108.77,108.3,108.3,18000,108.574904207886,108.714833201618,108.245071579803,108.245071579803,18009.1340099748,0.0,1.0
2012-03-09,107.38,107.54,107.17,107.5,61100,107.325538192422,107.485457042401,107.115644701824,107.445477329906,61131.0048894146,0.0,1.0
2012-03-12,107.63,107.65,107.2492,107.44,16700,107.575411395514,107.595401251762,107.194804532563,107.385507761164,16708.4743314768,0.0,1.0
2012-03-13,106.83,107.33,106.81,106.93,29600,106.775817145617,107.275563551803,106.75582728937,106.875766426855,29615.0203719588,0.0,1.0
2012-03-14,106.0,106.4899,105.76,106.4,162800,105.946238111349,106.43588964013,105.70635983638,106.346035236298,162882.612045773,0.0,1.0
2012-03-15,107.0,107.19,106.46,106.53,147400,106.945730923721,107.135634558071,106.40600480504,106.475969301906,147474.797392794,0.0,1.0
2012-03-16,107.7,107.8,107.29,107.29,108100,107.64537589238,107.745325173617,107.235583839308,107.235583839308,108154.85480435,0.0,1.0
2012-03-19,108.24,108.5,107.54,107.54,48800,108.185102011061,108.444970142277,107.485457042401,107.485457042401,48824.7633159319,0.0,1.0
2012-03-20,108.18,108.39,107.91,107.97,117200,108.125132442319,108.335025932917,107.855269382978,107.915238951721,117259.472553836,0.0,1.0
2012-03-21,108.1,108.43,107.84,108.26,37500,108.045173017329,108.375005645411,107.785304886112,108.205091867308,37519.0291874477,0.0,1.0
2012-03-22,107.92,108.02,107.58,107.58,219400,107.865264311102,107.965213592339,107.525436754896,107.525436754896,219511.333432694,0.0,1.0
2012-03-23,108.62,108.7532,108.27,108.35,24400,108.564909279762,108.69804172237,108.215086795432,108.295046220422,24412.381657966,0.0,1.0
2012-03-26,109.25,109.3,108.97,109.04,30500,109.194589751556,109.244564392174,108.914731764092,108.984696260958,30515.4770724574,0.0,1.0
2012-03-27,109.01,109.2,108.99,109.1,29000,108.954711476587,109.144615110937,108.934721620339,109.0446658297,29014.7159049595,0.0,1.0
2012-03-28,108.99,109.07,108.64,108.94,15000,108.934721620339,109.014681045329,108.584899136009,108.884746979721,15007.6116749791,0.0,1.0
2012-03-29,108.78,108.8,108.5141,108.61,17900,108.724828129741,108.744817985989,108.459062990932,108.554914351638,17909.0832654751,0.0,1.0
2012-03-30,109.28,109.39,109.15,109.32,17400,109.224574535927,109.334518745288,109.094640470319,109.264554248422,17408.8295429757,0.0,1.0
2012-04-02,109.19,109.27,108.8,108.81,35300,109.134620182813,109.214579607803,108.744817985989,108.754812914112,35317.9128084509,0.0,1.0
2012-04-03,108.42,109.39,108.24,109.22,28300,108.365010717288,109.334518745288,108.185102011061,109.164604967185,28314.3606934605,0.0,1.0
2012-04-04,107.68,107.76,107.5,107.62,50800,107.625386036133,107.705345461123,107.445477329906,107.565416467391,50825.7782059291,0.0,1.0
2012-04-05,107.24,107.31,107.04,107.05,45600,107.18560919869,107.255573695556,106.985710636215,106.995705564339,45623.1394919363,0.0,1.0
2012-04-09,107.63,107.778,107.16,107.18,16200,107.575411395514,107.723336331745,107.1056497737,107.125639629947,16208.2206089775,0.0,1.0
2012-04-10,107.39,107.5475,107.18,107.45,79700,107.335533120545,107.492953238494,107.125639629947,107.395502689288,79740.4433663891,0.0,1.0
2012-04-11,107.5,107.94,107.4327,107.9,55400,107.445477329906,107.885254167349,107.378211463634,107.845274454855,55428.1124529228,0.0,1.0
2012-04-12,108.24,108.44,107.9,107.9,30600,108.185102011061,108.385000573535,107.845274454855,107.845274454855,30615.5278169573,0.0,1.0
2012-04-13,107.21,107.74,107.18,107.74,30300,107.155624414318,107.685355604875,107.125639629947,107.685355604875,30315.3755834579,0.0,1.0
2012-04-16,107.82,107.91,106.91,107.02,50400,107.765315029865,107.855269382978,106.855776570607,106.965720779968,50425.5752279297,0.0,1.0
2012-04-17,107.77,107.8901,107.55,107.81,10400,107.715340389246,107.835379476012,107.495451970525,107.755320101741,10405.2774279855,0.0,1.0
2012-04-18,107.64,107.7553,107.19,107.2,24500,107.585406323638,107.700647844905,107.135634558071,107.145629486195,24512.4324024659,0.0,1.0
2012-04-19,107.78,107.9245,107.52,107.54,21200,107.72533531737,107.869762028758,107.465467186154,107.485457042401,21210.7578339705,0.0,1.0
2012-04-20,108.44,108.54,108.19,108.19,23700,108.385000573535,108.484949854772,108.135127370442,108.135127370442,23712.026446467,0.0,1.0
2012-04-23,107.91,107.92,107.56,107.77,24800,107.855269382978,107.865264311102,107.505446898648,107.715340389246,24812.5846359655,0.0,1.0
2012-04-24,108.26,108.421,108.19,108.19,23000,108.205091867308,108.3660102101,108.135127370442,108.135127370442,23011.671234968,0.0,1.0
2012-04-25,108.47,108.61,108.13,108.52,20900,108.414985357906,108.554914351638,108.0751578017,108.464959998525,20910.6056004709,0.0,1.0
2012-04-26,108.65,108.7037,108.45,108.5,16100,108.594894064133,108.648566828157,108.394995501659,108.444970142277,16108.1698644776,0.0,1.0
2012-04-27,108.7,108.92,108.7,108.79,10200,108.644868704752,108.864757123473,108.644868704752,108.734823057865,10205.1759389857,0.0,1.0
2012-04-30,108.64,108.7,108.54,108.61,17000,108.584899136009,108.644868704752,108.484949854772,108.554914351638,17008.6265649763,0.0,1.0
2012-05-01,108.63,109.05,108.4,108.95,23200,108.574904207886,108.994691189082,108.34502086104,108.894741907844,23211.7727239676,0.0,1.0
2012-05-02,107.95,108.07,107.75,107.85,101000,107.895249095473,108.015188232958,107.695350532999,107.795299814236,101051.251944859,0.0,1.0
2012-05-03,107.94,108.11,107.8814,108.04,16000,107.885254167349,108.055167945453,107.826683888545,107.985203448587,16008.1191199778,0.0,1.0
2012-05-04,107.48,108.17,107.39,107.95,48600,107.425487473659,108.115137514195,107.335533120545,107.895249095473,48624.6618269321,0.0,1.0
2012-05-07,107.17,107.26,107.002,107.17,10000,107.115644701824,107.205599054937,106.947729909345,107.115644701824,10005.074449986,0.0,1.0
2012-05-08,106.83,107.05,106.6,106.8,30800,106.775817145617,106.995705564339,106.545933798772,106.745832361246,30815.6293059572,0.0,1.0
2012-05-09,106.3,106.48,106.01,106.27,20000,106.246085955061,106.425994661287,105.956233039473,106.21610117069,20010.148899972,0.0,1.0
2012-05-10,106.25,106.5,106.24,106.42,24500,106.196111314442,106.445984517535,106.186116386318,106.366025092545,24512.4324024659,0.0,1.0
2012-05-11,106.07,106.31,106.01,106.15,37000,106.016202608215,106.256080883184,105.956233039473,106.096162033205,37018.7754649485,0.0,1.0
2012-05-14,105.37,105.5301,105.3,105.37,21900,105.316557639555,105.476576438816,105.246593142689,105.316557639555,21911.1130454696,0.0,1.0
2012-05-15,104.52,105.07,104.45,104.99,93000,104.46698874904,105.016709795844,104.397024252174,104.936750370854,93047.1923848702,0.0,1.0
2012-05-16,104.36,104.69,104.2,104.6,33500,104.30706989906,104.636902527143,104.147151049081,104.54694817403,33516.9994074535,0.0,1.0
2012-05-17,104.28,104.514,104.14,104.35,58000,104.227110474071,104.460991792166,104.087181480339,104.297074970937,58029.431809919,0.0,1.0
2012-05-18,104.88,104.91,104.3,104.38,36500,104.826806161494,104.856790945865,104.247100330318,104.327059755308,36518.5217424489,0.0,1.0
2012-05-21,105.22,105.26,104.53,104.56,41100,105.1666337177,105.206613430195,104.476983677164,104.506968461535,41120.8559894426,0.0,1.0
2012-05-22,104.11,104.88,103.9547,104.75,20800,104.057196695968,104.826806161494,103.901975462206,104.696872095885,20810.5548559709,0.0,1.0
2012-05-23,103.47,103.9952,103.03,103.99,36000,103.41752129605,103.942454921107,102.977744458607,103.937257558483,36018.2680199498,0.0,1.0
2012-05-24,102.87,103.29,102.78,102.99,52100,102.817825608627,103.237612589823,102.727871255514,102.937764746112,52126.4378844276,0.0,1.0
2012-05-25,102.73,103.01,102.7099,102.75,29500,102.677896614895,102.957754602359,102.657806809367,102.697886471143,29514.969627459,0.0,1.0
2012-05-29,102.61,102.97,102.339,102.92,125200,102.557957477411,102.917774889865,102.287094925258,102.867800249246,125263.532113825,0.0,1.0
2012-05-30,101.53,102.03,101.5,102.01,43500,101.47850524005,101.978251646236,101.448520455679,101.958261789988,43522.0738574393,0.0,1.0
2012-05-31,101.48,101.77,101.311,101.75,84200,101.428530599431,101.718383515019,101.259616314141,101.698393658772,84242.7268688829,0.0,1.0
2012-06-01,101.96,102.26,101.54,101.84,60800,101.90828714937,102.208134993081,101.488500168174,101.788348011885,60830.852655915,0.0,1.0
2012-06-04,102.62,102.734,102.4,102.42,94600,102.567952405535,102.681894586145,102.348063986813,102.36805384306,94648.0042968677,0.0,1.0
2012-06-05,102.26,102.374,102.05,102.2,40600,102.208134993081,102.322077173691,101.998241502483,102.148165424339,40620.6022669434,0.0,1.0
2012-06-06,103.29,103.3,102.37,102.37,108300,103.237612589823,103.247607517947,102.318079202442,102.318079202442,108354.956293349,0.0,1.0
2012-06-07,103.12,103.58,103.07,103.56,57700,103.06769881172,103.527465505411,103.017724171102,103.507475649164,57729.2795764197,0.0,1.0
2012-06-08,102.63,102.74,102.105,102.18,18700,102.577947333658,102.687891543019,102.053213607163,102.128175568091,18709.489221474,0.0,1.0
2012-06-11,102.49,103.0199,102.47,103.01,26100,102.438018339926,102.967649581202,102.418028483679,102.957754602359,26113.2443144637,0.0,1.0
2012-06-12,102.67,102.6753,102.21,102.54,31700,102.617927046153,102.623224358059,102.158160352462,102.487992980545,31716.0860064558,0.0,1.0
2012-06-13,103.2,103.49,102.75,102.85,119200,103.14765823671,103.437511152298,102.697886471143,102.79783575238,119260.487443834,0.0,1.0
2012-06-14,103.57,103.65,103.16,103.21,42800,103.517470577287,103.597430002277,103.107678524215,103.157653164834,42821.7186459404,0.0,1.0
2012-06-15,103.9,103.91,103.48,103.49,142000,103.84730320537,103.857298133493,103.427516224174,103.437511152298,142072.057189802,0.0,1.0
2012-06-18,103.22,103.49,103.07,103.33,80700,103.167648092957,103.437511152298,103.017724171102,103.277592302318,80740.9508113877,0.0,1.0
2012-06-19,104.12,104.4501,103.7499,103.8,50800,104.067191624091,104.397124201455,103.697279334233,103.747353924133,50825.7782059294,0.0,1.0
2012-06-20,104.06,104.56,103.77,104.21,28500,104.007222055349,104.506968461535,103.717369139761,104.157145977205,28514.4621824603,0.0,1.0
2012-06-21,102.95,103.85,102.85,103.81,24500,102.897785033617,103.797328564751,102.79783575238,103.757348852256,24512.4324024659,0.0,1.0
2012-06-22,103.1,103.25,102.8215,103.22,16200,103.047708955473,103.197632877328,102.769350207227,103.167648092957,16208.2206089774,0.0,1.0
2012-06-25,102.64,102.64,102.4,102.51,39400,102.587942261782,102.587942261782,102.348063986813,102.458008196174,39419.9933329451,0.0,1.0
2012-06-26,102.54,102.59,102.18,102.43,20300,102.487992980545,102.537967621163,102.128175568091,102.378048771184,20310.3011334717,0.0,1.0
2012-06-27,102.3,102.377,102.22,102.34,9000,102.248114705576,102.325075652128,102.168155280586,102.288094418071,9004.56700498743,0.0,1.0
2012-06-28,102.14,102.2,101.88,102.02,29700,102.088195855596,102.148165424339,101.82832772438,101.968256718112,29715.0711164587,0.0,1.0
2012-06-29,103.81,104.083,103.7805,103.8499,54700,103.757348852256,104.030210390034,103.727863814291,103.79722861547,54727.7572414239,0.0,1.0
2012-07-02,103.25,103.38,103.131,103.38,17900,103.197632877328,103.327566942937,103.078693232656,103.327566942937,17909.0832654751,0.0,1.0
2012-07-03,103.46,103.5301,103.09,103.09,9700,103.407526367926,103.477590814074,103.037714027349,103.037714027349,9704.92221648651,0.0,1.0
2012-07-05,101.63,101.68,101.44,101.6,59800,101.578454521287,101.628429161906,101.388550886937,101.548469736916,59830.3452109167,0.0,1.0
2012-07-06,100.81,101.23,100.636,101.2,77200,100.758870415143,101.178657396339,100.58495866579,101.148672611967,77239.1747538921,0.0,1.0
2012-07-09,101.0689,101.07,100.8,100.86,21100,101.017639104266,101.018738546359,100.748875487019,100.808845055761,21110.7070894705,0.0,1.0
2012-07-10,100.51,100.89,100.43,100.89,29400,100.459022571431,100.838829840132,100.379063146442,100.838829840132,29414.9188829591,0.0,1.0
2012-07-11,100.45,100.76,100.23,100.53,24400,100.399053002689,100.708895774524,100.179164583967,100.479012427679,24412.381657966,0.0,1.0
2012-07-12,100.14,100.18,99.92,99.99,28900,100.089210230854,100.129189943349,99.8693218121323,99.9392863089983,28914.6651604597,0.0,1.0
2012-07-13,100.43,100.54,99.92,99.92,17500,100.379063146442,100.489007355802,99.8693218121323,99.8693218121323,17508.8802874755,0.0,1.0
2012-07-16,100.73,100.79,100.27,100.44,12800,100.678910990153,100.738880558895,100.219144296462,100.389058074565,12806.4952959822,0.0,1.0
2012-07-17,100.77,100.7701,100.014,100.75,29100,100.718890702648,100.718990651929,99.9632741364952,100.6989008464,29114.7666494594,0.0,1.0
2012-07-18,100.75,100.781,100.41,100.41,7300,100.6989008464,100.729885123584,100.359073290194,100.359073290194,7303.70434848985,0.0,1.0
2012-07-19,100.74,100.8,100.35,100.46,44800,100.688905918277,100.748875487019,100.299103721452,100.409047930813,44822.7335359374,0.0,1.0
2012-07-20,99.77,100.0,99.74,99.98,14500,99.7193978902766,99.949281237122,99.6894131059055,99.9292913808746,14507.3579524798,0.0,1.0
2012-07-23,99.57,99.64,99.1,99.2,45000,99.5194993278024,99.5894638246683,99.0497377059879,99.149686987225,45022.8350249372,0.0,1.0
2012-07-24,99.05,99.3599,98.83,99.34,23500,98.9997630653693,99.3095058879232,98.7798746466477,99.289615980957,23511.9249574672,0.0,1.0
2012-07-25,99.72,99.774,99.4082,99.71,23000,99.669423249658,99.7233958615261,99.3577813907607,99.6594283215343,23011.6712349679,0.0,1.0
2012-07-26,100.84,101.12,100.76,100.97,9100,100.788855199514,101.068713186978,100.708895774524,100.918789265122,9104.61774948729,0.0,1.0
2012-07-27,100.88,101.59,100.88,101.09,21300,100.828834912009,101.538474808792,100.828834912009,101.038728402607,21310.8085784702,0.0,1.0
2012-07-30,100.55,100.59,100.34,100.34,19600,100.499002283926,100.538981996421,100.289108793328,100.289108793328,19609.9459219727,0.0,1.0
2012-07-31,100.94,101.0901,100.7,100.75,27000,100.888804480751,101.038828351888,100.648926205782,100.6989008464,27013.7010149623,0.0,1.0
2012-08-01,100.21,101.0,100.21,100.97,26700,100.15917472772,100.948774049493,100.15917472772,100.918789265122,26713.5487814628,0.0,1.0
2012-08-02,99.89,100.17,99.572,99.94,50800,99.8393370277611,100.119195015225,99.5214983134271,99.8893116683797,50825.7782059292,0.0,1.0
2012-08-03,101.48,101.6,100.71,100.78,36300,101.428530599431,101.548469736916,100.658921133906,100.728885630772,36318.4202534495,0.0,1.0
2012-08-06,101.68,101.896,101.51,101.55,24400,101.628429161906,101.844319609378,101.458515383803,101.498495096297,24412.3816579659,0.0,1.0
2012-08-07,101.66,101.95,101.644,101.92,25300,101.608439305658,101.898292221246,101.59244742066,101.868307436875,25312.8383584648,0.0,1.0
2012-08-08,101.34,101.47,101.18,101.19,14200,101.288601605699,101.418535671308,101.12868275572,101.138677683844,14207.2057189803,0.0,1.0
2012-08-09,100.86,101.04,100.66,100.83,9300,100.808845055761,100.988753761988,100.608946493287,100.77886027139,9304.71923848705,0.0,1.0
2012-08-10,100.86,100.961,100.45,100.5,16800,100.808845055761,100.909793829811,100.399053002689,100.449027643308,16808.5250759766,0.0,1.0
2012-08-13,101.19,101.47,101.14,101.29,13400,101.138677683844,101.418535671308,101.088703043225,101.238626965081,13406.7997629813,0.0,1.0
2012-08-14,101.11,101.25,101.024,101.23,11600,101.058718258854,101.198647252586,100.97276187699,101.178657396339,11605.8863619838,0.0,1.0
2012-08-15,100.8,100.81,100.61,100.76,30300,100.748875487019,100.758870415143,100.558971852668,100.708895774524,30315.3755834577,0.0,1.0
2012-08-16,101.34,101.48,101.11,101.11,36200,101.288601605699,101.428530599431,101.058718258854,101.058718258854,36218.3695089497,0.0,1.0
2012-08-17,101.16,101.29,100.838,101.29,58000,101.108692899473,101.238626965081,100.786856213889,101.238626965081,58029.4318099189,0.0,1.0
2012-08-20,101.27,101.28,100.99,100.99,19600,101.218637108833,101.228632036957,100.938779121369,100.938779121369,19609.9459219728,0.0,1.0
2012-08-21,102.22,102.39,102.16,102.16,44400,102.168155280586,102.338069058689,102.108185711844,102.108185711844,44422.5305579381,0.0,1.0
2012-08-22,102.68,102.75,102.07,102.08,15900,102.627921974277,102.697886471143,102.01823135873,102.028226286854,15908.0683754778,0.0,1.0
2012-08-23,103.04,103.23,102.85,102.91,25400,102.98773938673,103.177643021081,102.79783575238,102.857805321122,25412.8891029647,0.0,1.0
2012-08-24,102.61,102.957,102.46,102.46,17100,102.557957477411,102.904781483304,102.408033555555,102.408033555555,17108.6773094761,0.0,1.0
2012-08-27,102.48,102.73,102.48,102.7,35400,102.428023411803,102.677896614895,102.428023411803,102.647911830524,35417.9635529505,0.0,1.0
2012-08-28,103.07,103.108,103.02,103.05,14400,103.017724171102,103.055704897972,102.967749530483,102.997734314854,14407.3072079799,0.0,1.0
2012-08-29,102.77,102.91,102.68,102.91,9700,102.71787632739,102.857805321122,102.627921974277,102.857805321122,9704.9222164865,0.0,1.0
2012-08-30,102.59,102.9707,102.43,102.91,21400,102.537967621163,102.918474534833,102.378048771184,102.857805321122,21410.8593229703,0.0,1.0
2012-08-31,103.16,103.52,103.041,103.47,56500,103.107678524215,103.467495936669,102.988738879543,103.41752129605,56528.6706424212,0.0,1.0
2012-09-04,103.01,103.28,102.96,103.14,33700,102.957754602359,103.2276176617,102.907779961741,103.087688667968,33717.1008964531,0.0,1.0
2012-09-05,103.04,103.191,103.0,103.02,22500,102.98773938673,103.138662801399,102.947759674236,102.967749530483,22511.4175124687,0.0,1.0
2012-09-06,103.28,103.34,102.66,102.79,43300,103.2276176617,103.287587230442,102.607932118029,102.737866183638,43321.9723684395,0.0,1.0
2012-09-07,104.21,104.35,103.87,104.04,53100,104.157145977205,104.297074970937,103.817318420999,103.987232199102,53126.9453294259,0.0,1.0
2012-09-10,104.07,104.276,104.04,104.14,14200,104.017216983473,104.223112502821,103.987232199102,104.087181480339,14207.2057189802,0.0,1.0
2012-09-11,104.87,104.98,104.57,104.58,27700,104.81681123337,104.926755442731,104.516963389658,104.526958317782,27714.0562264613,0.0,1.0
2012-09-12,105.0,105.19,104.94,105.19,66100,104.946745298978,105.136648933329,104.886775730236,105.136648933329,66133.5421144079,0.0,1.0
2012-09-13,105.32,105.41,104.65,104.79,56100,105.266582998937,105.35653735205,104.596922814648,104.73685180838,56128.4676644217,0.0,1.0
2012-09-14,106.25,106.5224,106.06,106.06,164500,106.196111314442,106.468373156532,106.006207680092,106.006207680092,164583.474702271,0.0,1.0
2012-09-17,106.13,106.467,106.0,106.24,91600,106.076172176958,106.413001254727,105.946238111349,106.186116386318,91646.4819618719,0.0,1.0
2012-09-18,106.0,106.2,105.91,106.0,87600,105.946238111349,106.146136673824,105.856283758236,105.946238111349,87644.4521818781,0.0,1.0
2012-09-19,106.13,106.33,105.95,106.02,197700,106.076172176958,106.276070739432,105.896263470731,105.966227967597,197800.321876224,0.0,1.0
2012-09-20,105.53,105.57,105.25,105.35,20600,105.476476489535,105.51645620203,105.196618502071,105.296567783308,20610.4533669712,0.0,1.0
2012-09-21,105.55,105.92,105.524,105.82,28800,105.496466345782,105.86627868636,105.470479532661,105.766329405122,28814.6144159599,0.0,1.0
2012-09-24,105.2,105.23,104.944,105.0,36200,105.146643861452,105.176628645823,104.890773701485,104.946745298978,36218.3695089496,0.0,1.0
2012-09-25,104.99,105.5261,104.99,105.4,62600,104.936750370854,105.472578467567,104.936750370854,105.346542423927,62631.7660569129,0.0,1.0
2012-09-26,104.77,104.79,104.566,104.72,21000,104.716861952133,104.73685180838,104.512965418409,104.666887311514,21010.6563449707,0.0,1.0
2012-09-27,105.02,105.15,104.55,104.86,46000,104.966735155225,105.096669220834,104.496973533411,104.806816305246,46023.3424699361,0.0,1.0
2012-09-28,104.69,105.22,104.589,105.15,24900,104.636902527143,105.1666337177,104.535953753094,105.096669220834,24912.6353804653,0.0,1.0
2012-10-01,104.93,105.258,104.864,105.16,34400,104.876780802112,105.20461444457,104.810814276496,105.106664148957,34417.4561079521,0.0,1.0
2012-10-02,105.14,105.427,105.13,105.31,20500,105.08667429271,105.373528729861,105.076679364586,105.256588070813,20510.4026224714,0.0,1.0
2012-10-03,104.88,105.07,104.82,104.96,30800,104.826806161494,105.016709795844,104.766836592751,104.906765586483,30815.6293059569,0.0,1.0
2012-10-04,105.82,105.89,105.4,105.41,45100,105.766329405122,105.836293901988,105.346542423927,105.35653735205,45122.8857694373,0.0,1.0
2012-10-05,105.88,106.12,105.8,105.9,15100,105.826298973865,106.066177248834,105.746339548875,105.846288830112,15107.6624194789,0.0,1.0
2012-10-08,105.51,105.555,105.43,105.505,13100,105.456486633287,105.501463809844,105.376527208298,105.451489169226,13106.6475294818,0.0,1.0
2012-10-09,104.58,105.12,104.56,105.0,79500,104.526958317782,105.066684436463,104.506968461535,104.946745298978,79540.3418773893,0.0,1.0
2012-10-10,104.94,104.9622,104.7199,104.82,52000,104.886775730236,104.90896447067,104.666787362233,104.766836592751,52026.3871399274,0.0,1.0
2012-10-11,105.31,105.46,105.25,105.39,31200,105.256588070813,105.406511992669,105.196618502071,105.336547495803,31215.8322839565,0.0,1.0
2012-10-12,105.49,105.68,105.44,105.67,21100,105.43649677704,105.626400411391,105.386522136421,105.616405483267,21110.7070894706,0.0,1.0
2012-10-15,105.51,105.56,105.36,105.55,15000,105.456486633287,105.506461273906,105.306562711432,105.496466345782,15007.6116749791,0.0,1.0
2012-10-16,106.29,106.338,106.03,106.27,57800,106.236091026937,106.284066681931,105.97622289572,106.21610117069,57829.3303209194,0.0,1.0
2012-10-17,106.77,106.84,106.57,106.66,53100,106.715847576875,106.785812073741,106.515949014401,106.605903367514,53126.945329426,0.0,1.0
2012-10-18,106.48,106.76,106.3601,106.67,27000,106.425994661287,106.705852648751,106.306155473084,106.615898295638,27013.7010149625,0.0,1.0
2012-10-19,105.99,106.33,105.98,106.33,15700,105.936243183226,106.276070739432,105.926248255102,106.276070739432,15707.966886478,0.0,1.0
2012-10-22,106.2,106.43,106.11,106.15,32600,106.146136673824,106.376020020669,106.05618232071,106.096162033205,32616.5427069544,0.0,1.0
2012-10-23,105.51,105.546,105.37,105.5,57600,105.456486633287,105.492468374533,105.316557639555,105.446491705164,57629.2288319199,0.0,1.0
2012-10-24,105.48,105.57,105.3501,105.51,8600,105.426501848916,105.51645620203,105.296667732589,105.456486633287,8604.36402698803,0.0,1.0
2012-10-25,105.35,105.56,105.31,105.56,8000,105.296567783308,105.506461273906,105.256588070813,105.506461273906,8004.05955998885,0.0,1.0
2012-10-26,105.23,105.44,105.16,105.26,20700,105.176628645823,105.386522136421,105.106664148957,105.206613430195,20710.5041114712,0.0,1.0
2012-10-31,105.72,105.95,105.69,105.9,26400,105.666380123885,105.896263470731,105.636395339514,105.846288830112,26413.3965479633,0.0,1.0
2012-11-01,105.6,105.87,105.55,105.81,61900,105.546440986401,105.816304045741,105.496466345782,105.756334476999,61931.4108454136,0.0,1.0
2012-11-02,104.62,104.85,104.56,104.85,24600,104.566938030277,104.796821377122,104.506968461535,104.796821377122,24612.4831469657,0.0,1.0
2012-11-05,104.27,104.34,104.1801,104.34,243600,104.217115545947,104.287080042813,104.127261142115,104.287080042813,243723.613601661,0.0,1.0
2012-11-06,104.37,104.45,104.28,104.4,28400,104.317064827184,104.397024252174,104.227110474071,104.347049611555,28414.4114379605,0.0,1.0
2012-11-07,104.14,104.1763,104.0,104.09,33000,104.087181480339,104.123463069428,103.947252486607,104.03720683972,33016.7456849539,0.0,1.0
2012-11-08,104.01,104.07,103.85,103.91,49100,103.957247414731,104.017216983473,103.797328564751,103.857298133493,49124.9155494313,0.0,1.0
2012-11-09,103.74,103.83,103.664,103.71,52200,103.68738435539,103.777338708504,103.61142290165,103.657399571019,52226.4886289274,0.0,1.0
2012-11-12,103.81,103.86,103.8099,103.81,27100,103.757348852256,103.807323492875,103.757248902975,103.757348852256,27113.7517594623,0.0,1.0
2012-11-13,103.86,103.92,103.61,103.64,30100,103.807323492875,103.867293061617,103.557450289782,103.587435074153,30115.274094458,0.0,1.0
2012-11-14,104.14,104.44,104.037,104.13,27600,104.087181480339,104.38702932405,103.984233720665,104.077186552215,27614.0054819615,0.0,1.0
2012-11-15,104.37,104.65,104.31,104.37,28500,104.317064827184,104.596922814648,104.257095258442,104.317064827184,28514.4621824603,0.0,1.0
2012-11-16,104.04,104.1,103.7,104.08,26300,103.987232199102,104.047201767844,103.647404642895,104.027211911597,26313.3458034633,0.0,1.0
2012-11-19,104.65,104.71,104.36,104.36,41800,104.596922814648,104.65689238339,104.30706989906,104.30706989906,41821.2112009418,0.0,1.0
2012-11-20,104.7,104.71,104.44,104.56,39700,104.646897455267,104.65689238339,104.38702932405,104.506968461535,39720.1455664445,0.0,1.0
2012-11-21,104.8,104.87,104.71,104.75,11000,104.746846736504,104.81681123337,104.65689238339,104.696872095885,11005.5818949846,0.0,1.0
2012-11-23,106.09,106.5,105.6301,105.65,48800,106.036192464463,106.445984517535,105.576525720053,105.596415627019,48824.7633159318,0.0,1.0
2012-11-26,106.03,106.05,105.89,105.89,33100,105.97622289572,105.996212751968,105.836293901988,105.836293901988,33116.796429454,0.0,1.0
2012-11-27,105.65,105.79,105.52,105.71,14600,105.596415627019,105.736344620751,105.466481561411,105.656385195762,14607.4086969797,0.0,1.0
2012-11-28,105.81,105.82,105.36,105.36,19200,105.756334476999,105.766329405122,105.306562711432,105.306562711432,19209.7429439732,0.0,1.0
2012-11-29,106.04,106.2501,105.84,106.15,29800,105.986217823844,106.196211263723,105.78631926137,106.096162033205,29815.1218609585,0.0,1.0
2012-11-30,106.17,106.236,106.0,106.0,10500,106.116151889452,106.182118415069,105.946238111349,105.946238111349,10505.3281724854,0.0,1.0
2012-12-03,106.3,106.41,106.15,106.17,49600,106.246085955061,106.356030164421,106.096162033205,106.116151889452,49625.1692719307,0.0,1.0
2012-12-04,106.22,106.256,106.1,106.17,12800,106.166126530071,106.202108271316,106.046187392586,106.116151889452,12806.4952959822,0.0,1.0
2012-12-05,106.23,106.28,106.02,106.08,24400,106.176121458195,106.226096098813,105.966227967597,106.026197536339,24412.3816579659,0.0,1.0
2012-12-06,105.46,105.96,105.35,105.96,49200,105.406511992669,105.906258398854,105.296567783308,105.906258398854,49224.9662939313,0.0,1.0
2012-12-07,105.29,105.44,105.027,105.12,29100,105.236598214566,105.386522136421,104.973731604912,105.066684436463,29114.7666494594,0.0,1.0
2012-12-10,105.41,105.446,105.39,105.41,8100,105.35653735205,105.392519093296,105.336547495803,105.35653735205,8104.11030448873,0.0,1.0
2012-12-11,105.51,105.55,105.42,105.44,52200,105.456486633287,105.496466345782,105.366532280174,105.386522136421,52226.4886289274,0.0,1.0
2012-12-12,106.15,106.62,105.884,105.95,31300,106.096162033205,106.565923655019,105.830296945114,105.896263470731,31315.8830284564,0.0,1.0
2012-12-13,106.47,106.61,106.36,106.37,19700,106.415999733164,106.555928726896,106.306055523803,106.316050451927,19709.9966664725,0.0,1.0
2012-12-14,107.13,107.28,106.53,106.55,66500,107.075664989329,107.225588911184,106.475969301906,106.495959158153,66533.7450924071,0.0,1.0
2012-12-17,107.21,107.32,107.1099,107.11,36400,107.155624414318,107.265568623679,107.0555751838,107.055675133081,36418.4709979494,0.0,1.0
2012-12-18,107.7,107.81,107.378,107.4,67000,107.64537589238,107.755320101741,107.323539206797,107.345528048669,67033.9988149068,0.0,1.0
2012-12-19,107.84,108.23,107.77,108.13,69400,107.785304886112,108.175107082937,107.715340389246,108.0751578017,69435.2166829035,0.0,1.0
2012-12-20,107.89,108.14,107.68,108.1,40500,107.835279526731,108.085152729824,107.625386036133,108.045173017329,40520.5515224435,0.0,1.0
2012-12-21,107.36,107.51,107.19,107.48,47600,107.305548336174,107.45547225803,107.135634558071,107.425487473659,47624.1543819337,0.0,1.0
2012-12-24,107.48,107.63,107.36,107.6,25400,107.425487473659,107.575411395514,107.305548336174,107.545426611143,25412.8891029645,0.0,1.0
2012-12-26,107.74,107.929,107.61,107.61,20900,107.685355604875,107.874259746413,107.555421539267,107.555421539267,20910.6056004709,0.0,1.0
2012-12-27,107.69,108.0126,107.42,108.0,19500,107.635380964257,107.957817345528,107.365517904916,107.945223736092,19509.8951774728,0.0,1.0
2012-12-28,107.68,107.77,107.62,107.64,46700,107.625386036133,107.715340389246,107.565416467391,107.585406323638,46723.6976814349,0.0,1.0
2012-12-31,107.46,107.76,107.319,107.67,33300,107.405497617411,107.705345461123,107.264569130867,107.615391108009,33316.8979184537,0.0,1.0
2013-01-02,107.1,107.828,106.94,107.68,103800,107.045680204958,107.773310972364,106.885761354978,107.625386036133,103852.672790855,0.0,1.0
2013-01-03,106.15,106.678,106.11,106.56,147700,106.096162033205,106.623894238137,106.05618232071,106.505954086277,147774.949626294,0.0,1.0
2013-01-04,106.44,106.5,106.04,106.07,24100,106.386014948793,106.445984517535,105.986217823844,106.016202608215,24112.2294244663,0.0,1.0
2013-01-07,106.7,106.72,106.19,106.28,40100,106.645883080009,106.665872936257,106.1361417457,106.226096098813,40120.3485444442,0.0,1.0
2013-01-08,106.4,106.48,106.28,106.43,20000,106.346035236298,106.425994661287,106.226096098813,106.376020020669,20010.1488999721,0.0,1.0
2013-01-09,106.27,106.33,106.06,106.09,41500,106.21610117069,106.276070739432,106.006207680092,106.036192464463,41521.058967442,0.0,1.0
2013-01-10,107.51,107.6501,107.114,107.13,39300,107.45547225803,107.595501201043,107.059673104331,107.075664989329,39319.9425884452,0.0,1.0
2013-01-11,107.63,107.87,107.6,107.81,44400,107.575411395514,107.815289670483,107.545426611143,107.755320101741,44422.5305579383,0.0,1.0
2013-01-14,106.7595,107.2535,106.57,107.06,56200,106.705352902345,107.199102351657,106.515949014401,107.005700492463,56228.5184089218,0.0,1.0
2013-01-15,105.59,106.01,105.36,105.74,74400,105.536446058277,105.956233039473,105.306562711432,105.686369980133,74437.7539078963,0.0,1.0
2013-01-16,105.58,105.8,105.45,105.8,43100,105.526451130153,105.746339548875,105.396517064545,105.746339548875,43121.8708794401,0.0,1.0
2013-01-17,105.42,105.4852,105.11,105.33,75700,105.366532280174,105.431699211541,105.056689508339,105.276577927061,75738.4135863945,0.0,1.0
2013-01-18,105.24,105.7,105.196,105.4,31500,105.186623573947,105.646390267638,105.142645890203,105.346542423927,31515.9845174561,0.0,1.0
2013-01-22,105.83,106.007,105.68,105.72,34500,105.776324333246,105.953234561036,105.626400411391,105.666380123885,34517.506852452,0.0,1.0
2013-01-23,105.9,105.95,105.71,105.88,39200,105.846288830112,105.896263470731,105.656385195762,105.826298973865,39219.8918439454,0.0,1.0
2013-01-24,105.93,105.97,105.63,105.65,25200,105.876273614483,105.916253326978,105.576425770772,105.596415627019,25212.7876139649,0.0,1.0
2013-01-25,106.12,106.5402,105.99,106.24,84800,106.066177248834,106.486164128592,105.936243183226,106.186116386318,84843.0313358817,0.0,1.0
2013-01-28,106.15,106.19,105.9,105.99,35500,106.096162033205,106.1361417457,105.846288830112,105.936243183226,35518.0142974505,0.0,1.0
2013-01-29,106.68,106.93,106.6198,106.76,27000,106.625893223762,106.875766426855,106.565723756457,106.705852648751,27013.7010149623,0.0,1.0
2013-01-30,107.96,108.12,107.45,107.45,157000,107.905244023597,108.065162873576,107.395502689288,107.395502689288,157079.668864781,0.0,1.0
2013-01-31,108.06,108.26,107.84,107.89,32500,108.005193304834,108.205091867308,107.785304886112,107.835279526731,32516.4919624547,0.0,1.0
2013-02-01,108.38,108.984,108.27,108.62,109000,108.325031004793,108.928724663465,108.215086795432,108.564909279762,109055.311504848,0.0,1.0
2013-02-04,108.32,108.37,108.08,108.1,156900,108.265061436051,108.315036076669,108.025183161081,108.045173017329,156979.618120281,0.0,1.0
2013-02-05,108.23,108.35,107.93,108.04,41100,108.175107082937,108.295046220422,107.875259239226,107.985203448587,41120.8559894427,0.0,1.0
2013-02-06,108.11,108.1795,107.72,107.72,30200,108.055167945453,108.124632695912,107.665365748628,107.665365748628,30215.3248389578,0.0,1.0
2013-02-07,107.04,107.62,106.96,107.58,129700,106.985710636215,107.565416467391,106.905751211226,107.525436754896,129765.81561632,0.0,1.0
2013-02-08,107.22,107.32,107.0,107.25,11400,107.165619342442,107.265568623679,106.945730923721,107.195604126813,11405.7848729841,0.0,1.0
2013-02-11,106.99,107.09,106.9,107.06,16200,106.935735995597,107.035685276834,106.845781642483,107.005700492463,16208.2206089774,0.0,1.0
2013-02-12,107.18,107.37,107.04,107.04,29500,107.125639629947,107.315543264298,106.985710636215,106.985710636215,29514.969627459,0.0,1.0
2013-02-13,107.14,107.258,106.92,107.2,17700,107.085659917452,107.203600069312,106.865771498731,107.145629486195,17708.9817764754,0.0,1.0
2013-02-14,106.67,106.72,106.3805,106.59,27600,106.615898295638,106.665872936257,106.326545126457,106.535938870648,27614.0054819615,0.0,1.0
2013-02-15,106.67,106.73,106.44,106.71,10400,106.615898295638,106.67586786438,106.386014948793,106.655878008133,10405.2774279855,0.0,1.0
2013-02-19,106.58,106.644,106.4,106.5,28200,106.525943942525,106.589911482516,106.346035236298,106.445984517535,28214.3099489606,0.0,1.0
2013-02-20,105.93,106.53,105.9,106.43,29400,105.876273614483,106.475969301906,105.846288830112,106.376020020669,29414.9188829591,0.0,1.0
2013-02-21,105.54,105.79,105.35,105.61,68800,105.486471417659,105.736344620751,105.296567783308,105.556435914525,68834.9122159038,0.0,1.0
2013-02-22,105.74,105.75,105.39,105.47,92100,105.686369980133,105.696364908256,105.336547495803,105.416506920793,92146.7356843714,0.0,1.0
2013-02-25,105.38,106.09,105.26,106.09,71200,105.326552567679,106.036192464463,105.206613430195,106.036192464463,71236.1300839008,0.0,1.0
2013-02-26,105.45,105.68,105.3,105.6,22600,105.396517064545,105.626400411391,105.246593142689,105.546440986401,22611.4682569685,0.0,1.0
2013-02-27,105.695,105.86,105.42,105.62,37200,105.641392803576,105.806309117617,105.366532280174,105.566430842648,37218.8769539482,0.0,1.0
2013-02-28,104.84,105.51,104.84,105.51,28700,104.786826448999,105.456486633287,104.786826448999,105.456486633287,28714.5636714599,0.0,1.0
2013-03-01,104.24,104.31,103.92,104.26,58800,104.187130761576,104.257095258442,103.867293061617,104.207120617823,58829.837765918,0.0,1.0
2013-03-04,104.42,104.456,104.234,104.3,47800,104.367039467803,104.403021209048,104.181133804702,104.247100330318,47824.2558709333,0.0,1.0
2013-03-05,104.37,104.53,104.182,104.48,26000,104.317064827184,104.476983677164,104.129160178458,104.427009036545,26013.1935699638,0.0,1.0
2013-03-06,103.67,104.0,103.6532,103.98,35800,103.617419858524,103.947252486607,103.600628379277,103.927262630359,35818.1665309502,0.0,1.0
2013-03-07,104.26,104.44,104.08,104.3,56100,104.207120617823,104.38702932405,104.027211911597,104.247100330318,56128.467664422,0.0,1.0
2013-03-08,103.26,103.4,102.88,103.09,38800,103.207627805452,103.347556799184,102.827820536751,103.037714027349,38819.688865946,0.0,1.0
2013-03-11,103.67,103.7,103.23,103.31,19500,103.617419858524,103.647404642895,103.177643021081,103.257602446071,19509.8951774729,0.0,1.0
2013-03-12,103.76,104.08,103.71,104.08,22600,103.707374211638,104.027211911597,103.657399571019,104.027211911597,22611.4682569684,0.0,1.0
2013-03-13,103.15,103.5,103.14,103.49,31400,103.097683596091,103.447506080421,103.087688667968,103.437511152298,31415.9337729563,0.0,1.0
2013-03-14,103.8,103.86,102.98,102.98,13800,103.747353924133,103.807323492875,102.927769817988,102.927769817988,13807.0027409807,0.0,1.0
2013-03-15,104.59,104.689,104.39,104.53,60600,104.536953245906,104.635903034331,104.337054683432,104.476983677164,60630.7511669154,0.0,1.0
2013-03-18,103.84,104.27,103.79,103.97,80600,103.787333636627,104.217115545947,103.737358996009,103.917267702236,80640.900066888,0.0,1.0
2013-03-19,103.75,104.23,103.55,104.12,66200,103.697379283514,104.177135833452,103.49748072104,104.067191624091,66233.5928589078,0.0,1.0
2013-03-20,104.05,104.37,104.04,104.13,47300,103.997227127225,104.317064827184,103.987232199102,104.077186552215,47324.0021484342,0.0,1.0
2013-03-21,103.74,103.95,103.64,103.75,21400,103.68738435539,103.897277845988,103.587435074153,103.697379283514,21410.8593229702,0.0,1.0
2013-03-22,104.48,104.51,104.07,104.1,27500,104.427009036545,104.456993820916,104.017216983473,104.047201767844,27513.9547374617,0.0,1.0
2013-03-25,103.59,104.12,103.49,104.12,44600,103.537460433535,104.067191624091,103.437511152298,104.067191624091,44622.6320469377,0.0,1.0
2013-03-26,103.62,103.69,103.403,103.45,14800,103.567445217906,103.637409714772,103.350555277621,103.397531439803,14807.5101859793,0.0,1.0
2013-03-27,102.97,103.0964,102.85,103.03,50700,102.917774889865,103.044110781348,102.79783575238,102.977744458607,50725.7274614291,0.0,1.0
2013-03-28,103.47,103.75,103.21,103.21,15700,103.41752129605,103.697379283514,103.157653164834,103.157653164834,15707.9668864781,0.0,1.0
2013-04-01,103.76,103.89,103.46,103.48,36200,103.707374211638,103.837308277246,103.407526367926,103.427516224174,36218.3695089495,0.0,1.0
2013-04-02,103.49,103.63,103.47,103.5,17800,103.437511152298,103.57744014603,103.41752129605,103.447506080421,17809.0325209751,0.0,1.0
2013-04-03,103.95,104.0305,103.7,103.7,126700,103.897277845988,103.977737017384,103.647404642895,103.647404642895,126764.293281324,0.0,1.0
2013-04-04,104.5668,104.7101,103.41,103.41,33200,104.513765012659,104.656992332672,103.357551727308,103.357551727308,33216.8471739537,0.0,1.0
2013-04-05,105.29,105.47,105.03,105.03,26600,105.236598214566,105.416506920793,104.976730083349,104.976730083349,26613.4980369629,0.0,1.0
2013-04-08,105.0,105.149,104.94,105.11,16900,104.946745298978,105.095669728021,104.886775730236,105.056689508339,16908.5758204764,0.0,1.0
2013-04-09,105.34,105.5148,105.0,105.0,16200,105.286572855184,105.461284198787,104.946745298978,104.946745298978,16208.2206089775,0.0,1.0
2013-04-10,105.3,105.51,105.23,105.51,24800,105.246593142689,105.456486633287,105.176628645823,105.456486633287,24812.5846359655,0.0,1.0
2013-04-11,105.5,105.75,105.48,105.51,9100,105.446491705164,105.696364908256,105.426501848916,105.456486633287,9104.61774948729,0.0,1.0
2013-04-12,105.81,105.81,105.57,105.65,25300,105.756334476999,105.756334476999,105.51645620203,105.596415627019,25312.8383584647,0.0,1.0
2013-04-15,105.3901,105.801,105.36,105.77,55600,105.336647445084,105.747339041687,105.306562711432,105.716354764504,55628.2139419225,0.0,1.0
2013-04-16,106.56,106.63,105.94,105.96,21800,106.505954086277,106.575918583143,105.886268542607,105.906258398854,21811.0623009696,0.0,1.0
2013-04-17,105.26,106.23,105.206,106.22,225800,105.206613430195,106.176121458195,105.152640818327,106.166126530071,225914.581080684,0.0,1.0
2013-04-18,105.32,105.63,105.32,105.42,25000,105.266582998937,105.576425770772,105.266582998937,105.366532280174,25012.6861249651,0.0,1.0
2013-04-19,105.22,105.8,105.21,105.54,12400,105.1666337177,105.746339548875,105.156638789576,105.486471417659,12406.2923179827,0.0,1.0
2013-04-22,105.12,105.16,104.843,104.89,34400,105.066684436463,105.106664148957,104.789824927436,104.836801089617,34417.4561079519,0.0,1.0
2013-04-23,103.93,104.581,103.9,104.45,21600,103.877287989741,104.527957810595,103.84730320537,104.397024252174,21610.9608119699,0.0,1.0
2013-04-24,103.69,103.82,103.44,103.66,52500,103.637409714772,103.76734378038,103.387536511679,103.607424930401,52526.6408624267,0.0,1.0
2013-04-25,103.93,104.0068,103.62,103.87,42200,103.877287989741,103.954049037731,103.567445217906,103.817318420999,42221.4141789411,0.0,1.0
2013-04-26,104.1952,104.3599,104.15,104.29,10100,104.142353483582,104.306969949779,104.097176408463,104.237105402195,10105.1251944859,0.0,1.0
2013-04-29,104.8,104.88,104.61,104.62,21900,104.746846736504,104.826806161494,104.556943102153,104.566938030277,21911.1130454694,0.0,1.0
2013-04-30,105.63,105.83,105.01,105.01,24900,105.576425770772,105.776324333246,104.956740227102,104.956740227102,24912.6353804653,0.0,1.0
2013-05-01,105.92,106.15,105.88,106.07,30400,105.86627868636,106.096162033205,105.826298973865,106.016202608215,30415.4263279575,0.0,1.0
2013-05-02,105.07,105.23,104.9532,105.15,29100,105.016709795844,105.176628645823,104.899969035359,105.096669220834,29114.7666494594,0.0,1.0
2013-05-03,104.96,105.39,104.65,104.65,18900,104.906765586483,105.336547495803,104.596922814648,104.596922814648,18909.5907104737,0.0,1.0
2013-05-06,104.65,104.8224,104.5664,104.78,11000,104.596922814648,104.769235375501,104.513365215534,104.726856880256,11005.5818949847,0.0,1.0
2013-05-07,104.47,104.5112,104.31,104.49,11100,104.417014108421,104.458193212291,104.257095258442,104.437003964669,11105.6326394846,0.0,1.0
2013-05-08,104.97,105.0453,104.9,104.9,4300,104.916760514607,104.992022323378,104.846796017741,104.846796017741,4302.182013494,0.0,1.0
2013-05-09,103.5568,104.57,103.3999,104.57,34700,103.504277272164,104.516963389658,103.347456849903,104.516963389658,34717.6083414516,0.0,1.0
2013-05-10,102.57,102.8466,102.03,102.83,41600,102.517977764916,102.794437476818,101.978251646236,102.777845896133,41621.109711942,0.0,1.0
2013-05-13,102.54,102.79,102.38,102.66,38900,102.487992980545,102.737866183638,102.328074130565,102.607932118029,38919.7396104457,0.0,1.0
2013-05-14,101.68,102.656,101.67,102.55,23800,101.628429161906,102.60393414678,101.618434233782,102.497987908669,23812.0771909667,0.0,1.0
2013-05-15,101.69,101.7601,101.21,101.25,35600,101.638424090029,101.708488536177,101.158667540091,101.198647252586,35618.0650419505,0.0,1.0
2013-05-16,101.856,102.5,101.69,101.91,25300,101.804339896883,102.44801326805,101.638424090029,101.858312508751,25312.8383584647,0.0,1.0
2013-05-17,100.92,101.03,100.61,100.77,37000,100.868814624503,100.978758833864,100.558971852668,100.718890702648,37018.7754649486,0.0,1.0
2013-05-20,101.57,101.74,101.284,101.34,21200,101.518484952545,101.688398730648,101.232630008207,101.288601605699,21210.7578339704,0.0,1.0
2013-05-21,101.22,101.69,100.72,101.23,36900,101.168662468215,101.638424090029,100.668916062029,101.178657396339,36918.7247204485,0.0,1.0
2013-05-22,100.42,101.191,99.8,100.76,66400,100.369068218318,101.139677176656,99.7493826746477,100.708895774524,66433.6943479074,0.0,1.0
2013-05-23,101.37,101.85,101.2,101.84,59300,101.318586390071,101.798342940009,101.148672611967,101.788348011885,59330.0914884171,0.0,1.0
2013-05-24,102.13,102.35,102.04,102.1,13600,102.078200927473,102.298089346194,101.988246574359,102.048216143102,13606.901251981,0.0,1.0
2013-05-28,100.62,101.4201,100.576,101.26,20000,100.568966780792,101.36866097997,100.524989097048,101.20864218071,20010.1488999721,0.0,1.0
2013-05-29,102.08,102.2,101.67,101.67,15100,102.028226286854,102.148165424339,101.618434233782,101.618434233782,15107.662419479,0.0,1.0
2013-05-30,102.96,103.05,102.58,102.58,15700,102.907779961741,102.997734314854,102.52797269304,102.52797269304,15707.9668864781,0.0,1.0
2013-05-31,102.62,102.78,102.05,102.73,23500,102.567952405535,102.727871255514,101.998241502483,102.677896614895,23511.9249574671,0.0,1.0
2013-06-03,103.65,104.24,102.03,102.09,35400,103.597430002277,104.187130761576,101.978251646236,102.038221214978,35417.9635529506,0.0,1.0
2013-06-04,103.66,103.69,103.16,103.4,8200,103.607424930401,103.637409714772,103.107678524215,103.347556799184,8204.16104898854,0.0,1.0
2013-06-05,104.19,104.43,103.56,103.56,40000,104.137156120957,104.377034395926,103.507475649164,103.507475649164,40020.2977999444,0.0,1.0
2013-06-06,105.55,106.38,104.5,104.5,40800,105.496466345782,106.32604538005,104.446998892792,104.446998892792,40820.7037559432,0.0,1.0
2013-06-07,104.85,105.14,104.8,105.12,9100,104.796821377122,105.08667429271,104.746846736504,105.066684436463,9104.61774948735,0.0,1.0
2013-06-10,105.16,105.2513,104.28,104.35,9600,105.106664148957,105.197917842727,104.227110474071,104.297074970937,9604.87147198666,0.0,1.0
2013-06-11,106.13,106.41,105.67,105.69,55500,106.076172176958,106.356030164421,105.616405483267,105.636395339514,55528.1631974224,0.0,1.0
2013-06-12,106.58,107.03,105.98,105.98,28800,106.525943942525,106.975715708092,105.926248255102,105.926248255102,28814.6144159597,0.0,1.0
2013-06-13,106.44,106.602,106.1501,106.31,42400,106.386014948793,106.547932784397,106.096261982486,106.256080883184,42421.5156679407,0.0,1.0
2013-06-14,106.55,106.7,106.035,106.11,15200,106.495959158153,106.645883080009,105.981220359782,106.05618232071,15207.7131639789,0.0,1.0
2013-06-17,106.44,106.5,105.8584,106.33,86600,106.386014948793,106.445984517535,105.804709929118,106.276070739432,86643.944736879,0.0,1.0
2013-06-18,106.71,106.88,106.41,106.46,21000,106.655878008133,106.825791786236,106.356030164421,106.40600480504,21010.6563449707,0.0,1.0
2013-06-19,105.6,106.9,105.4201,106.64,27500,105.546440986401,106.845781642483,105.366632229455,106.585913511267,27513.9547374616,0.0,1.0
2013-06-20,105.77,105.88,105.1,105.36,23800,105.716354764504,105.826298973865,105.046694580215,105.306562711432,23812.0771909668,0.0,1.0
2013-06-21,105.02,105.3854,104.8,105.22,59200,104.966735155225,105.331949828866,104.746846736504,105.1666337177,59230.0407439178,0.0,1.0
2013-06-24,105.18,105.36,104.94,104.97,38100,105.126654005205,105.306562711432,104.886775730236,104.916760514607,38119.3336544468,0.0,1.0
2013-06-25,104.75,104.75,104.38,104.66,99400,104.696872095885,104.696872095885,104.327059755308,104.606917742772,99450.4400328617,0.0,1.0
2013-06-26,104.1,104.45,103.95,104.37,13300,104.047201767844,104.397024252174,103.897277845988,104.317064827184,13306.7490184815,0.0,1.0
2013-06-27,103.9,103.93,103.46,103.75,29200,103.84730320537,103.877287989741,103.407526367926,103.697379283514,29214.8173939592,0.0,1.0
2013-06-28,103.92,104.1,103.6501,103.98,37600,103.867293061617,104.047201767844,103.597529951558,103.927262630359,37619.0799319476,0.0,1.0
2013-07-01,103.87,103.88,103.3,103.63,281900,103.817318420999,103.827313349122,103.247607517947,103.57744014603,282043.048745106,0.0,1.0
2013-07-02,103.27,103.6,103.07,103.16,118300,103.217622733576,103.547455361658,103.017724171102,103.107678524215,118360.030743335,0.0,1.0
2013-07-03,103.73,103.9199,103.33,103.369,31000,103.677389427267,103.867193112336,103.277592302318,103.316572522001,31015.7307949567,0.0,1.0
2013-07-05,101.91,102.15,101.85,102.05,62600,101.858312508751,102.09819078372,101.798342940009,101.998241502483,62631.7660569127,0.0,1.0
2013-07-08,101.89,101.9377,101.72,101.8,18000,101.838322652504,101.885998459654,101.6684088744,101.74836829939,18009.1340099748,0.0,1.0
2013-07-09,100.9,101.4,100.68,101.39,40300,100.848824768256,101.348571174442,100.628936349534,101.338576246318,40320.4500334438,0.0,1.0
2013-07-10,101.6,102.27,101.12,101.17,22700,101.548469736916,102.218129921205,101.068713186978,101.118687827596,22711.5190014683,0.0,1.0
2013-07-11,103.79,103.92,103.0301,103.11,74800,103.737358996009,103.867293061617,102.977844407888,103.057703883596,74837.9568858956,0.0,1.0
2013-07-12,103.81,104.0,103.25,103.25,29600,103.757348852256,103.947252486607,103.197632877328,103.197632877328,29615.0203719588,0.0,1.0
2013-07-15,103.5348,103.55,103.12,103.34,108800,103.482288430292,103.49748072104,103.06769881172,103.287587230442,108855.210015848,0.0,1.0
2013-07-16,104.54,104.61,103.98,104.08,23100,104.486978605287,104.556943102153,103.927262630359,104.027211911597,23111.7219794679,0.0,1.0
2013-07-17,104.27,104.72,103.902,104.72,21500,104.217115545947,104.666887311514,103.849302190994,104.666887311514,21510.91006747,0.0,1.0
2013-07-18,103.84,103.896,103.56,103.83,10600,103.787333636627,103.84330523412,103.507475649164,103.777338708504,10605.3789169853,0.0,1.0
2013-07-19,104.34,104.4,104.07,104.15,24000,104.287080042813,104.347049611555,104.017216983473,104.097176408463,24012.1786799666,0.0,1.0
2013-07-22,104.78,105.11,104.6,104.6,34500,104.726856880256,105.056689508339,104.54694817403,104.54694817403,34517.506852452,0.0,1.0
2013-07-23,104.95,105.02,104.49,104.54,6500,104.89677065836,104.966735155225,104.437003964669,104.486978605287,6503.29839249091,0.0,1.0
2013-07-24,104.62,105.0,104.59,104.77,14900,104.566938030277,104.946745298978,104.536953245906,104.716861952133,14907.5609304792,0.0,1.0
2013-07-25,105.59,105.63,104.97,104.97,12300,105.536446058277,105.576425770772,104.916760514607,104.916760514607,12306.2415734829,0.0,1.0
2013-07-26,105.69,105.85,105.56,105.71,14800,105.636395339514,105.796314189494,105.506461273906,105.656385195762,14807.5101859794,0.0,1.0
2013-07-29,105.44,105.5,105.29,105.33,14700,105.386522136421,105.446491705164,105.236598214566,105.276577927061,14707.4594414796,0.0,1.0
2013-07-30,105.52,105.62,105.29,105.56,13000,105.466481561411,105.566430842648,105.236598214566,105.506461273906,13006.5967849819,0.0,1.0
2013-07-31,105.99,106.25,105.13,105.14,15700,105.936243183226,106.196111314442,105.076679364586,105.08667429271,15707.966886478,0.0,1.0
2013-08-01,104.73,105.468,104.411,105.43,30200,104.676882239638,105.414507935168,104.358044032491,105.376527208298,30215.3248389579,0.0,1.0
2013-08-02,105.57,105.76,105.31,105.31,14500,105.51645620203,105.70635983638,105.256588070813,105.256588070813,14507.3579524797,0.0,1.0
2013-08-05,105.74,105.75,105.1799,105.32,6600,105.686369980133,105.696364908256,105.126554055924,105.266582998937,6603.34913699079,0.0,1.0
2013-08-06,105.96,106.2,105.83,105.83,11900,105.906258398854,106.146136673824,105.776324333246,105.776324333246,11906.0385954835,0.0,1.0
2013-08-07,106.42,106.554,106.07,106.13,16600,106.366025092545,106.499957129403,106.016202608215,106.076172176958,16608.4235869769,0.0,1.0
2013-08-08,106.68,106.93,106.44,106.45,15400,106.625893223762,106.875766426855,106.386014948793,106.396009876916,15407.8146529785,0.0,1.0
2013-08-09,106.41,106.4911,106.3243,106.46,8300,106.356030164421,106.437089031505,106.270373630401,106.40600480504,8304.21179348847,0.0,1.0
2013-08-12,106.0,106.08,105.761,105.81,9100,105.946238111349,106.026197536339,105.707359329193,105.756334476999,9104.61774948734,0.0,1.0
2013-08-13,105.18,105.228,104.96,105.1,15300,105.126654005205,105.174629660199,104.906765586483,105.046694580215,15307.7639084787,0.0,1.0
2013-08-14,104.94,104.9838,104.7822,104.81,14400,104.886775730236,104.930553515418,104.729055764444,104.756841664628,14407.3072079799,0.0,1.0
2013-08-15,105.97,106.03,104.571,104.582,22900,105.916253326978,105.97622289572,104.517962882471,104.528957303407,22911.6204904681,0.0,1.0
2013-08-16,105.94,106.38,105.761,106.38,16700,105.886268542607,106.32604538005,105.707359329193,106.32604538005,16708.4743314767,0.0,1.0
2013-08-19,106.17,106.262,106.04,106.15,9800,106.116151889452,106.208105228191,105.986217823844,106.096162033205,9804.97296098637,0.0,1.0
2013-08-20,106.95,107.08,106.86,107.0,10700,106.895756283102,107.02569034871,106.805801929989,106.945730923721,10705.4296614851,0.0,1.0
2013-08-21,106.35,106.76,106.24,106.614,17100,106.296060595679,106.705852648751,106.186116386318,106.559926698145,17108.6773094762,0.0,1.0
2013-08-22,106.2,106.2499,105.851,105.94,6500,106.146136673824,106.196011365161,105.797313682306,105.886268542607,6503.29839249091,0.0,1.0
2013-08-23,106.52,106.58,106.0,106.04,14800,106.465974373782,106.525943942525,105.946238111349,105.986217823844,14807.5101859794,0.0,1.0
2013-08-26,106.37,106.37,106.2,106.36,5700,106.316050451927,106.316050451927,106.146136673824,106.306055523803,5702.89243649203,0.0,1.0
2013-08-27,106.89,106.92,106.65,106.65,5800,106.83578671436,106.865771498731,106.595908439391,106.595908439391,5802.9431809919,0.0,1.0
2013-08-28,106.39,106.6,106.32,106.6,6800,106.336040308174,106.545933798772,106.266075811308,106.545933798772,6803.45062599052,0.0,1.0
2013-08-29,105.371,105.5,105.25,105.4899,4900,105.317557132368,105.446491705164,105.196618502071,105.436396827759,4902.48648049316,0.0,1.0
2013-08-30,105.45,105.47,105.2,105.34,21700,105.396517064545,105.416506920793,105.146643861452,105.286572855184,21711.0115564698,0.0,1.0
2013-09-03,104.84,104.85,104.58,104.73,37600,104.786826448999,104.796821377122,104.526958317782,104.676882239638,37619.0799319475,0.0,1.0
2013-09-04,104.86,104.89,104.59,104.64,12200,104.806816305246,104.836801089617,104.536953245906,104.586927886524,12206.190828983,0.0,1.0
2013-09-05,103.87,104.36,103.8301,104.27,7600,103.817318420999,104.30706989906,103.777438657785,104.217115545947,7603.85658198938,0.0,1.0
2013-09-06,104.59,104.89,104.4501,104.64,9600,104.536953245906,104.836801089617,104.397124201455,104.586927886524,9604.87147198661,0.0,1.0
2013-09-09,105.21,105.33,104.99,105.05,11000,105.156638789576,105.276577927061,104.936750370854,104.996719939597,11005.5818949847,0.0,1.0
2013-09-10,104.95,105.016,104.894,104.9799,3300,104.89677065836,104.962737183976,104.840799060867,104.926655493449,3301.67456849538,0.0,1.0
2013-09-11,105.4501,105.64,105.03,105.03,27500,105.396617013826,105.586420698896,104.976730083349,104.976730083349,27513.9547374618,0.0,1.0
2013-09-12,105.41,105.78,105.3,105.33,45100,105.35653735205,105.726349692628,105.246593142689,105.276577927061,45122.8857694372,0.0,1.0
2013-09-13,105.54,105.58,105.01,105.18,16800,105.486471417659,105.526451130153,104.956740227102,105.126654005205,16808.5250759765,0.0,1.0
2013-09-16,105.772,106.026,105.76,106.0,23500,105.718353750129,105.972224924471,105.70635983638,105.946238111349,23511.9249574672,0.0,1.0
2013-09-17,105.92,105.95,105.71,105.83,7400,105.86627868636,105.896263470731,105.656385195762,105.776324333246,7403.75509298966,0.0,1.0
2013-09-18,107.35,107.39,105.86,105.91,26100,107.29555340805,107.335533120545,105.806309117617,105.856283758236,26113.2443144637,0.0,1.0
2013-09-19,107.69,107.8475,107.47,107.67,10800,107.635380964257,107.792801082205,107.415492545535,107.615391108009,10805.4804059849,0.0,1.0
2013-09-20,107.66,107.844,107.49,107.65,15000,107.605396179886,107.789302857362,107.435482401782,107.595401251762,15007.611674979,0.0,1.0
2013-09-23,107.65,107.73,107.504,107.71,25700,107.595401251762,107.675360676752,107.449475301156,107.655370820504,25713.0413364641,0.0,1.0
2013-09-24,107.43,107.6,107.43,107.49,11300,107.37551283304,107.545426611143,107.37551283304,107.435482401782,11305.7341284843,0.0,1.0
2013-09-25,107.87,108.0,107.59,107.59,11300,107.815289670483,107.945223736092,107.53543168302,107.53543168302,11305.7341284843,0.0,1.0
2013-09-26,107.7,107.91,107.5949,107.83,7700,107.64537589238,107.855269382978,107.5403291978,107.775309957989,7703.90732648929,0.0,1.0
2013-09-27,108.26,108.65,108.23,108.4701,18800,108.205091867308,108.594894064133,108.175107082937,108.415085307187,18809.5399659738,0.0,1.0
2013-09-30,108.44,108.536,108.3,108.48,92400,108.385000573535,108.480951883523,108.245071579803,108.42498028603,92446.8879178712,0.0,1.0
2013-10-01,108.3,108.59,108.1,108.59,40200,108.245071579803,108.534924495391,108.045173017329,108.534924495391,40220.399288944,0.0,1.0
2013-10-02,108.68,109.0,108.58,108.97,38900,108.624878848504,108.944716548463,108.524929567267,108.914731764092,38919.7396104458,0.0,1.0
2013-10-03,109.03,109.32,108.63,108.68,53900,108.974701332834,109.264554248422,108.574904207886,108.624878848504,53927.3512854249,0.0,1.0
2013-10-04,108.12,108.639,107.98,108.61,29400,108.065162873576,108.583899643197,107.925233879844,108.554914351638,29414.9188829591,0.0,1.0
2013-10-07,108.54,108.58,108.264,108.53,35900,108.484949854772,108.524929567267,108.209089838558,108.474954926648,35918.21727545,0.0,1.0
2013-10-08,108.48,108.64,108.42,108.42,33300,108.42498028603,108.584899136009,108.365010717288,108.365010717288,33316.8979184535,0.0,1.0
2013-10-09,107.75,107.773,107.45,107.51,39400,107.695350532999,107.718338867683,107.395502689288,107.45547225803,39419.993332945,0.0,1.0
2013-10-10,107.59,107.8,107.4599,107.54,21700,107.53543168302,107.745325173617,107.40539766813,107.485457042401,21711.0115564697,0.0,1.0
2013-10-11,107.59,107.93,107.4,107.93,16800,107.53543168302,107.875259239226,107.345528048669,107.875259239226,16808.5250759765,0.0,1.0
2013-10-14,107.79,108.16,107.75,108.11,33000,107.735330245494,108.105142586071,107.695350532999,108.055167945453,33016.7456849539,0.0,1.0
2013-10-15,107.38,107.5,106.99,107.01,14500,107.325538192422,107.445477329906,106.935735995597,106.955725851844,14507.3579524797,0.0,1.0
2013-10-16,107.35,107.58,106.9332,107.58,54700,107.29555340805,107.525436754896,106.878964803854,107.525436754896,54727.757241424,0.0,1.0
2013-10-17,108.6684,108.798,108.53,108.58,91200,108.613284731881,108.742819000364,108.474954926648,108.524929567267,91246.2789838726,0.0,1.0
2013-10-18,108.71,108.84,108.5425,108.5882,12700,108.654863632875,108.784797698484,108.487448586803,108.533125408328,12706.4445514823,0.0,1.0
2013-10-21,108.69,108.82,108.46,108.47,12200,108.634873776628,108.764807842236,108.404990429782,108.414985357906,12206.190828983,0.0,1.0
2013-10-22,109.56,109.656,109.02,109.02,28400,109.504432523391,109.600383833378,108.96470640471,108.96470640471,28414.4114379604,0.0,1.0
2013-10-23,109.91,110.0,109.74,109.77,21400,109.854255007721,109.944209360834,109.684341229618,109.714326013989,21410.8593229701,0.0,1.0
2013-10-24,109.9,110.16,109.861,110.15,30200,109.844260079597,110.104128210814,109.805279859915,110.09413328269,30215.3248389579,0.0,1.0
2013-10-25,109.89,109.92,109.624,109.6723,8200,109.834265151473,109.864249935844,109.568400063383,109.61667556622,8204.16104898859,0.0,1.0
2013-10-28,109.46,109.65,109.41,109.45,11500,109.404483242154,109.594386876504,109.354508601535,109.39448831403,11505.8356174839,0.0,1.0
2013-10-29,109.1,109.536,108.89,109.27,17500,109.0446658297,109.480444695894,108.834772339102,109.214579607803,17508.8802874756,0.0,1.0
2013-10-30,109.01,109.48,108.75,109.21,35500,108.954711476587,109.424473098401,108.69484334537,109.154610039061,35518.0142974504,0.0,1.0
2013-10-31,108.03,108.5443,108.03,108.5,14000,107.975208520463,108.489247673865,107.975208520463,108.444970142277,14007.1042299805,0.0,1.0
2013-11-01,107.43,107.57,107.33,107.56,34900,107.37551283304,107.515441826772,107.275563551803,107.505446898648,34917.7098304514,0.0,1.0
2013-11-04,107.8,107.8,107.4,107.4,24800,107.745325173617,107.745325173617,107.345528048669,107.345528048669,24812.5846359655,0.0,1.0
2013-11-05,107.3,107.456,107.27,107.39,24000,107.245578767432,107.401499646162,107.215593983061,107.335533120545,24012.1786799665,0.0,1.0
2013-11-06,107.5,107.7,107.494,107.52,11500,107.445477329906,107.64537589238,107.439480373032,107.465467186154,11505.835617484,0.0,1.0
2013-11-07,107.01,107.21,106.35,106.4,32600,106.955725851844,107.155624414318,106.296060595679,106.346035236298,32616.5427069546,0.0,1.0
2013-11-08,106.29,106.48,106.1,106.48,15300,106.236091026937,106.425994661287,106.046187392586,106.425994661287,15307.7639084787,0.0,1.0
2013-11-11,106.63,106.64,106.52,106.57,11400,106.575918583143,106.585913511267,106.465974373782,106.515949014401,11405.7848729841,0.0,1.0
2013-11-12,106.83,106.979,106.74,106.83,7500,106.775817145617,106.924741574661,106.685862792504,106.775817145617,7503.80583748957,0.0,1.0
2013-11-13,107.1,107.16,106.58,106.79,13000,107.045680204958,107.1056497737,106.525943942525,106.735837433123,13006.5967849818,0.0,1.0
2013-11-14,106.99,107.204,106.79,106.81,13000,106.935735995597,107.149627457444,106.735837433123,106.75582728937,13006.5967849819,0.0,1.0
2013-11-15,107.12,107.2099,107.05,107.13,22800,107.065670061205,107.155524465037,106.995705564339,107.075664989329,22811.5697459682,0.0,1.0
2013-11-18,107.3199,107.73,107.28,107.7,13900,107.265468674398,107.675360676752,107.225588911184,107.64537589238,13907.0534854806,0.0,1.0
2013-11-19,107.61,107.626,107.34,107.34,8700,107.555421539267,107.571413424265,107.285558479927,107.285558479927,8704.41477148787,0.0,1.0
2013-11-20,106.96,107.76,106.71,107.66,31600,106.905751211226,107.705345461123,106.655878008133,107.605396179886,31616.0352619558,0.0,1.0
2013-11-21,107.1399,107.2185,107.02,107.11,17400,107.085559968171,107.164120103224,106.965720779968,107.055675133081,17408.8295429758,0.0,1.0
2013-11-22,107.97,108.052,107.7,107.7,14500,107.915238951721,107.997197362335,107.64537589238,107.64537589238,14507.3579524797,0.0,1.0
2013-11-25,107.4999,107.6,107.32,107.51,11400,107.445377380625,107.545426611143,107.265568623679,107.45547225803,11405.7848729841,0.0,1.0
2013-11-26,108.08,108.13,107.65,107.67,10400,108.025183161081,108.0751578017,107.595401251762,107.615391108009,10405.2774279855,0.0,1.0
2013-11-27,107.95,108.144,107.816,108.14,8200,107.895249095473,108.089150701073,107.761317058615,108.085152729824,8204.16104898858,0.0,1.0
2013-11-29,108.07,108.49,108.04,108.42,22700,108.015188232958,108.434975214154,107.985203448587,108.365010717288,22711.5190014683,0.0,1.0
2013-12-02,107.83,108.03,107.78,107.859,43300,107.775309957989,107.975208520463,107.72533531737,107.804295249547,43321.9723684395,0.0,1.0
2013-12-03,108.502,108.58,108.2157,108.2157,8200,108.446969127902,108.524929567267,108.16081433572,108.16081433572,8204.16104898858,0.0,1.0
2013-12-04,108.55,108.65,107.96,107.96,45300,108.494944782896,108.594894064133,107.905244023597,107.905244023597,45322.9872584368,0.0,1.0
2013-12-05,109.25,109.38,108.79,108.83,50700,109.194589751556,109.324523817164,108.734823057865,108.77480277036,50725.7274614292,0.0,1.0
2013-12-06,109.77,109.94,109.35,109.35,27100,109.714326013989,109.884239792092,109.294539032793,109.294539032793,27113.7517594622,0.0,1.0
2013-12-09,110.06,110.09,109.81,109.89,13100,110.004178929576,110.034163713948,109.754305726484,109.834265151473,13106.6475294818,0.0,1.0
2013-12-10,110.4253,110.65,110.39,110.45,35000,110.369293653936,110.593879688875,110.334011557659,110.393981126401,35017.7605749511,0.0,1.0
2013-12-11,110.5272,110.85,110.37,110.61,28100,110.471141971516,110.79377825135,110.314021701412,110.553899976381,28114.2592044609,0.0,1.0
2013-12-12,110.14,110.52,110.04,110.34,15600,110.084138354566,110.463945623267,109.984189073329,110.28403691704,15607.9161419783,0.0,1.0
2013-12-13,110.06,110.13,109.9499,110.07,10800,110.004178929576,110.074143426442,109.894134770934,110.0141738577,10805.480405985,0.0,1.0
2013-12-16,110.4201,110.5,110.29,110.29,35900,110.364096291311,110.44395576702,110.234062276422,110.234062276422,35918.2172754501,0.0,1.0
2013-12-17,110.76,110.89,110.19,110.3,27900,110.703823898236,110.833757963845,110.134112995185,110.244057204546,27914.1577154612,0.0,1.0
2013-12-18,109.65,110.65,109.5,110.28,28100,109.594386876504,110.593879688875,109.444462954649,110.224067348298,28114.2592044609,0.0,1.0
2013-12-19,109.05,109.4196,109.0345,109.38,25400,108.994691189082,109.364103732534,108.97919905049,109.324523817164,25412.8891029645,0.0,1.0
2013-12-20,109.39,109.59,109.11,109.11,17400,109.334518745288,109.534417307762,109.054660757824,109.054660757824,17408.8295429757,0.0,1.0
2013-12-23,109.59,109.72,109.46,109.49,22800,109.534417307762,109.66435137337,109.404483242154,109.434468026525,22811.5697459682,0.0,1.0
2013-12-24,109.2964,109.33,109.1951,109.28,4900,109.24096621805,109.274549176545,109.139717596157,109.224574535927,4902.48648049316,0.0,1.0
2013-12-26,109.25,109.39,109.25,109.3001,14900,109.194589751556,109.334518745288,109.194589751556,109.244664341456,14907.5609304792,0.0,1.0
2013-12-27,109.81,110.5044,109.7931,110.44,26900,109.754305726484,110.448353535394,109.737414297955,110.383986198278,26913.6502704624,0.0,1.0
2013-12-30,110.34,110.49,110.16,110.17,18900,110.28403691704,110.433960838896,110.104128210814,110.114123138937,18909.5907104737,0.0,1.0
2013-12-31,109.82,110.28,109.72,109.87,29700,109.764300654607,110.224067348298,109.66435137337,109.814275295226,29715.0711164587,0.0,1.0
2014-01-02,108.82,108.92,108.58,108.76,41200,108.764807842236,108.864757123473,108.524929567267,108.704838273494,41220.9067339426,0.0,1.0
2014-01-03,108.16,108.47,108.14,108.46,39400,108.105142586071,108.414985357906,108.085152729824,108.404990429782,39419.9933329451,0.0,1.0
2014-01-06,108.36,108.5707,108.13,108.13,14400,108.305041148545,108.515634284112,108.0751578017,108.0751578017,14407.30720798,0.0,1.0
2014-01-07,107.7,107.996,107.68,107.97,21600,107.64537589238,107.941225764842,107.625386036133,107.915238951721,21610.96081197,0.0,1.0
2014-01-08,107.56,107.83,107.411,107.67,18000,107.505446898648,107.775309957989,107.356522469605,107.615391108009,18009.134009975,0.0,1.0
2014-01-09,108.0,108.03,107.601,107.66,5700,107.945223736092,107.975208520463,107.546426103956,107.605396179886,5702.89243649204,0.0,1.0
2014-01-10,108.49,108.67,108.2,108.21,8800,108.434975214154,108.61488392038,108.145122298566,108.15511722669,8804.4655159877,0.0,1.0
2014-01-13,108.85,108.924,108.45,108.59,17900,108.794792626607,108.868755094723,108.394995501659,108.534924495391,17909.0832654751,0.0,1.0
2014-01-14,108.55,108.75,108.47,108.6,9600,108.494944782896,108.69484334537,108.414985357906,108.544919423514,9604.87147198661,0.0,1.0
2014-01-15,107.78,107.8469,107.6338,107.82,18400,107.72533531737,107.792201386518,107.579209468201,107.765315029865,18409.3369879744,0.0,1.0
2014-01-16,108.23,108.41,107.94,108.17,25800,108.175107082937,108.355015789164,107.885254167349,108.115137514195,25813.0920809641,0.0,1.0
2014-01-17,107.47,107.926,107.4164,107.83,34500,107.415492545535,107.871261267976,107.361919730792,107.775309957989,34517.5068524519,0.0,1.0
2014-01-21,107.57,107.78,107.305,107.38,22400,107.515441826772,107.72533531737,107.250576231494,107.325538192422,22411.3667679688,0.0,1.0
2014-01-22,107.43,107.63,107.4,107.55,10600,107.37551283304,107.575411395514,107.345528048669,107.495451970525,10605.3789169852,0.0,1.0
2014-01-23,109.1,109.21,108.57,108.6,26600,109.0446658297,109.154610039061,108.514934639143,108.544919423514,26613.4980369629,0.0,1.0
2014-01-24,109.468,109.57,109.26,109.43,22700,109.412479184653,109.514427451515,109.204584679679,109.374498457783,22711.5190014683,0.0,1.0
2014-01-27,109.21,109.3999,109.11,109.28,26500,109.154610039061,109.34441372413,109.054660757824,109.224574535927,26513.447292463,0.0,1.0
2014-01-28,109.102,109.18,108.93,109.18,16300,109.046664815325,109.12462525469,108.874752051597,109.12462525469,16308.2713534772,0.0,1.0
2014-01-29,109.36,109.5778,109.274,109.53,19900,109.304533960917,109.522223495451,109.218577579053,109.47444773902,19910.0981554722,0.0,1.0
2014-01-30,108.36,108.61,108.2538,108.58,23500,108.305041148545,108.554914351638,108.198895011872,108.524929567267,23511.9249574673,0.0,1.0
2014-01-31,108.0,108.26,107.86,108.19,18800,107.945223736092,108.205091867308,107.80529474236,108.135127370442,18809.5399659737,0.0,1.0
2014-02-03,108.66,108.72,108.13,108.13,32900,108.604888992257,108.664858560999,108.0751578017,108.0751578017,32916.6949404541,0.0,1.0
2014-02-04,108.298,108.32,108.1033,108.22,12400,108.243072594178,108.265061436051,108.04847134361,108.165112154813,12406.2923179828,0.0,1.0
2014-02-05,108.38,108.4755,108.19,108.19,12900,108.325031004793,108.420482568374,108.135127370442,108.135127370442,12906.546040482,0.0,1.0
2014-02-06,108.7396,109.08,108.67,109.08,6100,108.684448620121,109.024675973453,108.61488392038,109.024675973453,6103.09541449152,0.0,1.0
2014-02-07,109.116,109.1199,108.6,108.69,8500,109.060657714698,109.064555736666,108.544919423514,108.634873776628,8504.31328248815,0.0,1.0
2014-02-10,109.22,109.22,109.07,109.12,16800,109.164604967185,109.164604967185,109.014681045329,109.064655685948,16808.5250759765,0.0,1.0
2014-02-11,109.0,109.45,108.991,109.154,8600,108.944716548463,109.39448831403,108.935721113152,109.098638441568,8604.36402698801,0.0,1.0
2014-02-12,108.7557,108.7557,108.42,108.46,3700,108.700540454401,108.700540454401,108.365010717288,108.404990429782,3701.87754649483,0.0,1.0
2014-02-13,109.56,109.63,109.456,109.61,11300,109.504432523391,109.574397020257,109.400485270904,109.554407164009,11305.7341284842,0.0,1.0
2014-02-14,109.78,109.806,109.604,109.71,32900,109.724320942113,109.750307755234,109.548410207135,109.654356445247,32916.694940454,0.0,1.0
2014-02-18,110.22,110.334,110.19,110.28,17700,110.164097779556,110.278039960166,110.134112995185,110.224067348298,17708.9817764753,0.0,1.0
2014-02-19,110.26,110.5,110.1991,110.32,25400,110.204077492051,110.44395576702,110.143208379777,110.264047060793,25412.8891029645,0.0,1.0
2014-02-20,110.11,110.11,109.8625,110.0,9100,110.054153570195,110.054153570195,109.806779099133,109.944209360834,9104.61774948732,0.0,1.0
2014-02-21,110.28,110.41,110.07,110.07,19800,110.224067348298,110.354001413906,110.0141738577,110.0141738577,19810.0474109724,0.0,1.0
2014-02-24,110.11,110.222,109.91,110.065,7800,110.054153570195,110.166096765181,109.854255007721,110.009176393638,7803.95807098913,0.0,1.0
2014-02-25,110.31,110.5355,110.2,110.45,50700,110.254052132669,110.479437761859,110.144107923308,110.393981126401,50725.7274614294,0.0,1.0
2014-02-26,109.893,110.01,109.729,110.01,11500,109.83726362991,109.954204288958,109.673346808682,109.954204288958,11505.835617484,0.0,1.0
2014-02-27,110.18,110.28,109.971,110.0401,7900,110.124118067061,110.224067348298,109.915224069275,109.98428902261,7904.00881548899,0.0,1.0
2014-02-28,111.33,111.54,111.02,111.15,19900,111.273534801288,111.483428291886,110.963692029453,111.093626095061,19910.0981554722,0.0,1.0
2014-03-03,110.79,111.2199,110.79,111.15,39600,110.733808682607,111.163490642646,110.733808682607,111.093626095061,39620.0948219449,0.0,1.0
2014-03-04,110.29,110.67,110.28,110.6,18300,110.234062276422,110.613869545123,110.224067348298,110.543905048257,18309.2862434745,0.0,1.0
2014-03-05,110.25,110.3801,110.17,110.17,11800,110.194082563927,110.324116578816,110.114123138937,110.114123138937,11805.9878509835,0.0,1.0
2014-03-06,111.174,111.26,110.925,110.93,31700,111.117613922558,111.203570304422,110.868740212278,110.873737676339,31716.0860064558,0.0,1.0
2014-03-07,111.55,111.6132,111.2,111.21,15600,111.49342322001,111.556591165751,111.14360073568,111.153595663803,15607.9161419782,0.0,1.0
2014-03-10,111.464,111.518,111.33,111.46,6400,111.407466838146,111.461439450014,111.273534801288,111.403468866896,6403.24764799106,0.0,1.0
2014-03-11,111.49,111.61,111.31,111.31,9900,111.433453651267,111.553392788752,111.25354494504,111.25354494504,9905.02370548622,0.0,1.0
2014-03-12,112.04,112.06,111.79,111.82,127200,111.983174698071,112.003164554319,111.733301494979,111.76328627935,127264.547003823,0.0,1.0
2014-03-13,111.85,112.35,111.73,112.25,43700,111.793271063721,112.293017469907,111.673331926236,112.193068188669,43722.175346439,0.0,1.0
2014-03-14,112.22,112.45,112.078,112.08,13400,112.163083404298,112.392966751144,112.021155424942,112.023154410566,13406.7997629814,0.0,1.0
2014-03-17,112.12,112.2728,111.995,112.0,7300,112.063134123061,112.215856624791,111.938197521515,111.943194985577,7303.70434848983,0.0,1.0
2014-03-18,112.11,112.11,111.67,111.85,9800,112.053139194937,112.053139194937,111.613362357494,111.793271063721,9804.97296098638,0.0,1.0
2014-03-19,111.0736,112.0,111.07,112.0,7700,111.017264844196,111.943194985577,111.013666670071,111.943194985577,7703.90732648926,0.0,1.0
2014-03-20,110.76,110.9,110.5,110.58,16500,110.703823898236,110.843752891968,110.44395576702,110.523915192009,16508.372842477,0.0,1.0
2014-03-21,110.9901,111.0,110.75,110.8,10300,110.933807194363,110.943702173205,110.693828970113,110.743803610731,10305.2266834856,0.0,1.0
2014-03-24,111.16,111.17,110.57,110.57,10500,111.103621023185,111.113615951309,110.513920263886,110.513920263886,10505.3281724853,0.0,1.0
2014-03-25,110.8827,110.9558,110.28,110.7,10000,110.826461666314,110.899524590899,110.224067348298,110.643854329494,10005.0744499861,0.0,1.0
2014-03-26,110.69,110.77,110.48,110.5,6100,110.63385940137,110.71381882636,110.423965910772,110.44395576702,6103.09541449151,0.0,1.0
2014-03-27,110.39,110.63,110.37,110.59,8300,110.334011557659,110.573889832628,110.314021701412,110.533910120133,8304.21179348842,0.0,1.0
2014-03-28,110.366,110.55,110.33,110.55,10000,110.310023730162,110.493930407638,110.274041988917,110.493930407638,10005.0744499861,0.0,1.0
2014-03-31,110.71,110.8111,110.64,110.64,5100,110.653849257618,110.754897980948,110.583884760752,110.583884760752,5102.58796949288,0.0,1.0
2014-04-01,110.81,110.97,110.77,110.97,29200,110.753798538855,110.913717388834,110.71381882636,110.913717388834,29214.8173939593,0.0,1.0
2014-04-02,110.3501,110.62,110.3,110.59,13200,110.294131794445,110.563894904504,110.244057204546,110.533910120133,13206.6982739816,0.0,1.0
2014-04-03,109.8,109.92,109.7,109.92,11200,109.74431079836,109.864249935844,109.644361517123,109.864249935844,11205.6833839844,0.0,1.0
2014-04-04,109.76,109.7799,109.45,109.6,6300,109.704331085865,109.724220992831,109.39448831403,109.544412235886,6303.19690349122,0.0,1.0
2014-04-07,110.29,110.3,110.05,110.05,66800,110.234062276422,110.244057204546,109.994184001453,109.994184001453,66833.8973259068,0.0,1.0
2014-04-08,110.81,110.87,110.6484,110.8,7700,110.753798538855,110.813768107597,110.592280500376,110.743803610731,7703.90732648926,0.0,1.0
2014-04-09,111.2921,111.38,110.9,111.02,165000,111.235654023699,111.323509441906,110.843752891968,110.963692029453,165083.72842477,0.0,1.0
2014-04-10,111.7,111.75,111.33,111.33,11200,111.643347141865,111.693321782484,111.273534801288,111.273534801288,11205.6833839844,0.0,1.0
2014-04-11,111.78,111.9388,111.66,111.72,9500,111.723306566855,111.882026025459,111.60336742937,111.663336998113,9504.82072748675,0.0,1.0
2014-04-14,111.2401,111.45,111.2401,111.36,13800,111.183680397456,111.393473938772,111.183680397456,111.303519585659,13807.0027409807,0.0,1.0
2014-04-15,111.13,111.4,111.1001,111.1201,165600,111.073636238814,111.343499298154,111.043751403724,111.063741259971,165684.032891769,0.0,1.0
2014-04-16,110.9936,111.16,110.94,111.09,26500,110.937305419206,111.103621023185,110.883732604463,111.033656526319,26513.4472924631,0.0,1.0
2014-04-17,110.76,111.1,110.73,111.1,85500,110.703823898236,111.043651454443,110.673839113865,111.043651454443,85543.386547381,0.0,1.0
2014-04-21,110.54,110.774,110.5301,110.77,11100,110.483935479515,110.71781679761,110.474040500672,110.71381882636,11105.6326394845,0.0,1.0
2014-04-22,110.56,110.6435,110.4732,110.6435,11400,110.503925335762,110.587382985595,110.417169359648,110.587382985595,11405.7848729841,0.0,1.0
2014-04-23,110.8,111.0208,110.8,110.95,18900,110.743803610731,110.964491623703,110.743803610731,110.893727532587,18909.5907104737,0.0,1.0
2014-04-24,110.93,111.02,110.62,110.66,5600,110.873737676339,110.963692029453,110.563894904504,110.603874616999,5602.84169199221,0.0,1.0
2014-04-25,111.04,111.128,111.04,111.1,13900,110.9836818857,111.071637253189,110.9836818857,111.043651454443,13907.0534854807,0.0,1.0
2014-04-28,111.13,111.35,111.1,111.35,7300,111.073636238814,111.293524657535,111.043651454443,111.293524657535,7303.7043484898,0.0,1.0
2014-04-29,110.73,110.8182,110.642,110.8,20000,110.673839113865,110.761994379916,110.585883746376,110.743803610731,20010.1488999721,0.0,1.0
2014-04-30,111.19,111.2,111.11,111.17,3200,111.133605807556,111.14360073568,111.053646382566,111.113615951309,3201.62382399554,0.0,1.0
2014-05-01,111.262,111.32,111.21,111.32,10500,111.205569290047,111.263539873164,111.153595663803,111.263539873164,10505.3281724853,0.0,1.0
2014-05-02,111.39,111.5,110.7,110.72,8300,111.33350437003,111.443448579391,110.643854329494,110.663844185741,8304.21179348844,0.0,1.0
2014-05-05,111.49,111.56,111.446,111.56,14300,111.433453651267,111.503418148133,111.389475967523,111.503418148133,14307.2564634801,0.0,1.0
2014-05-06,111.92,112.07,111.89,112.06,67700,111.863235560587,112.013159482443,111.833250776216,112.003164554319,67734.3540264056,0.0,1.0
2014-05-07,111.65,111.9,111.65,111.9,13100,111.593372501247,111.843245704339,111.593372501247,111.843245704339,13106.6475294817,0.0,1.0
2014-05-08,111.25,111.48,111.25,111.48,6900,111.193575376298,111.423458723144,111.193575376298,111.423458723144,6903.50137049039,0.0,1.0
2014-05-09,110.35,110.72,110.27,110.71,21600,110.294031845164,110.663844185741,110.214072420174,110.653849257618,21610.9608119699,0.0,1.0
2014-05-12,110.17,110.3,110.14,110.3,8300,110.114123138937,110.244057204546,110.084138354566,110.244057204546,8304.21179348845,0.0,1.0
2014-05-13,109.88,110.14,109.81,110.11,12600,109.82427022335,110.084138354566,109.754305726484,110.054153570195,12606.3938069824,0.0,1.0
2014-05-14,109.92,109.99,109.8604,109.89,5200,109.864249935844,109.93421443271,109.804680164227,109.834265151473,5202.63871399277,0.0,1.0
2014-05-15,109.881,110.01,109.46,109.5,7500,109.825269716162,109.954204288958,109.404483242154,109.444462954649,7503.80583748954,0.0,1.0
2014-05-16,109.67,109.851,109.641,109.84,6700,109.614376732752,109.795284931791,109.585391441193,109.784290510855,6703.39988149064,0.0,1.0
2014-05-19,109.65,109.76,109.65,109.7592,8900,109.594386876504,109.704331085865,109.594386876504,109.703531491615,8904.51626048761,0.0,1.0
2014-05-20,109.69,109.7129,109.61,109.65,15600,109.634366588999,109.657254974402,109.554407164009,109.594386876504,15607.9161419783,0.0,1.0
2014-05-21,109.51,109.51,109.24,109.27,8100,109.454457882772,109.454457882772,109.184594823432,109.214579607803,8104.11030448873,0.0,1.0
2014-05-22,109.362,109.4,109.2796,109.4,4900,109.306532946541,109.344513673411,109.224174738802,109.344513673411,4902.48648049318,0.0,1.0
2014-05-23,109.21,109.25,109.14,109.1924,4300,109.154610039061,109.194589751556,109.084645542195,109.137018965563,4302.182013494,0.0,1.0
2014-05-27,109.0996,109.13,108.9,109.13,7400,109.044266032575,109.074650614071,108.844767267226,109.074650614071,7403.75509298969,0.0,1.0
2014-05-28,108.88,108.9201,108.8,108.8,15100,108.824777410978,108.864857072755,108.744817985989,108.744817985989,15107.662419479,0.0,1.0
2014-05-29,108.95,109.17,108.91,108.94,12300,108.894741907844,109.114630326566,108.85476219535,108.884746979721,12306.2415734829,0.0,1.0
2014-05-30,109.24,109.4399,109.111,109.2,7100,109.184594823432,109.384393436625,109.055660250636,109.144615110937,7103.6028594901,0.0,1.0
2014-06-02,108.84,109.04,108.72,108.95,152200,108.784797698484,108.984696260958,108.664858560999,108.894741907844,152277.233128787,0.0,1.0
2014-06-03,109.05,109.19,109.03,109.17,6200,108.994691189082,109.134620182813,108.974701332834,109.114630326566,6203.14615899133,0.0,1.0
2014-06-04,108.99,109.21,108.99,109.09,8100,108.934721620339,109.154610039061,108.934721620339,109.034670901576,8104.11030448872,0.0,1.0
2014-06-05,109.63,109.71,108.99,108.99,10900,109.574397020257,109.654356445247,108.934721620339,108.934721620339,10905.5311504848,0.0,1.0
2014-06-06,109.5,109.5,109.339,109.339,16500,109.444462954649,109.444462954649,109.283544611857,109.283544611857,16508.3728424769,0.0,1.0
2014-06-09,108.99,109.06,108.918,109.06,7600,108.934721620339,109.004686117205,108.862758137849,109.004686117205,7603.85658198942,0.0,1.0
2014-06-10,108.79,108.79,108.6488,108.73,8700,108.734823057865,108.734823057865,108.593694672758,108.674853489123,8704.41477148787,0.0,1.0
2014-06-11,108.64,108.85,108.64,108.85,5800,108.584899136009,108.794792626607,108.584899136009,108.794792626607,5802.94318099193,0.0,1.0
2014-06-12,108.91,108.974,108.7492,108.81,5200,108.85476219535,108.918729735341,108.69404375112,108.754812914112,5202.63871399273,0.0,1.0
2014-06-13,108.61,108.79,108.56,108.79,8700,108.554914351638,108.734823057865,108.50493971102,108.734823057865,8704.41477148788,0.0,1.0
2014-06-16,108.95,108.97,108.88,108.88,9800,108.894741907844,108.914731764092,108.824777410978,108.824777410978,9804.97296098637,0.0,1.0
2014-06-17,108.6868,108.71,108.6299,108.68,7900,108.631675399628,108.654863632875,108.574804258604,108.624878848504,7904.00881548901,0.0,1.0
2014-06-18,109.047,109.07,108.8469,109.019,4100,108.991692710644,109.014681045329,108.791694198889,108.963706911898,4102.0805244943,0.0,1.0
2014-06-19,109.32,109.69,109.29,109.61,4900,109.264554248422,109.634366588999,109.234569464051,109.554407164009,4902.48648049316,0.0,1.0
2014-06-20,109.17,109.2,109.0401,109.07,99200,109.114630326566,109.144615110937,108.984796210239,109.014681045329,99250.3385438618,0.0,1.0
2014-06-23,109.35,109.38,109.15,109.2,35500,109.294539032793,109.324523817164,109.094640470319,109.144615110937,35518.0142974505,0.0,1.0
2014-06-24,109.35,109.4,109.2165,109.4,9100,109.294539032793,109.344513673411,109.161106742341,109.344513673411,9104.6177494873,0.0,1.0
2014-06-25,109.51,109.69,109.51,109.66,2500,109.454457882772,109.634366588999,109.454457882772,109.604381804628,2501.26861249652,0.0,1.0
2014-06-26,109.4199,109.4815,109.2001,109.375,2700,109.364403580378,109.42597233762,109.144715060218,109.319526353102,2701.37010149623,0.0,1.0
2014-06-27,109.7,109.74,109.59,109.59,7500,109.644361517123,109.684341229618,109.534417307762,109.534417307762,7503.80583748953,0.0,1.0
2014-06-30,110.24,110.3,109.87,109.87,7900,110.184087635803,110.244057204546,109.814275295226,109.814275295226,7904.008815489,0.0,1.0
2014-07-01,110.14,110.37,110.14,110.25,5600,110.084138354566,110.314021701412,110.084138354566,110.194082563927,5602.8416919922,0.0,1.0
2014-07-02,109.9501,109.9999,109.88,109.88,3000,109.894334669497,109.944109411553,109.82427022335,109.82427022335,3001.52233499581,0.0,1.0
2014-07-03,109.35,109.45,109.35,109.45,2700,109.294539032793,109.39448831403,109.294539032793,109.39448831403,2701.37010149623,0.0,1.0
2014-07-07,109.47,109.47,109.26,109.26,11400,109.414478170277,109.414478170277,109.204584679679,109.204584679679,11405.7848729842,0.0,1.0
2014-07-08,109.49,109.59,109.34,109.34,4500,109.434468026525,109.534417307762,109.284544104669,109.284544104669,4502.28350249372,0.0,1.0
2014-07-09,109.73,109.768,109.4,109.4,5200,109.674346301494,109.712327028364,109.344513673411,109.344513673411,5202.63871399275,0.0,1.0
2014-07-10,109.56,109.62,109.4664,109.62,3400,109.504432523391,109.564402092133,109.410879996153,109.564402092133,3401.72531299525,0.0,1.0
2014-07-11,109.57,109.57,109.55,109.55,3700,109.514427451515,109.514427451515,109.494437595267,109.494437595267,3701.87754649483,0.0,1.0
2014-07-14,109.6499,109.71,109.6104,109.65,3400,109.594286927223,109.654356445247,109.554806961134,109.594386876504,3401.72531299526,0.0,1.0
2014-07-15,109.09,109.5,109.08,109.5,2800,109.034670901576,109.444462954649,109.024675973453,109.444462954649,2801.42084599611,0.0,1.0
2014-07-16,108.79,108.87,108.75,108.87,6100,108.734823057865,108.814782482855,108.69484334537,108.814782482855,6103.09541449149,0.0,1.0
2014-07-17,108.93,108.934,108.84,108.9,3100,108.874752051597,108.878750022846,108.784797698484,108.844767267226,3101.57307949568,0.0,1.0
2014-07-18,108.8265,108.86,108.61,108.61,38500,108.771304545517,108.804787554731,108.554914351638,108.554914351638,38519.5366324462,0.0,1.0
2014-07-21,108.86,108.86,108.81,108.85,3700,108.804787554731,108.804787554731,108.754812914112,108.794792626607,3701.87754649484,0.0,1.0
2014-07-22,108.36,108.4,108.2905,108.4,5200,108.305041148545,108.34502086104,108.235576398086,108.34502086104,5202.63871399277,0.0,1.0
2014-07-23,108.32,108.37,108.2647,108.34,8400,108.265061436051,108.315036076669,108.209789483526,108.285051292298,8404.26253798825,0.0,1.0
2014-07-24,108.3,108.33,108.28,108.28,2900,108.245071579803,108.275056364174,108.225081723556,108.225081723556,2901.47159049596,0.0,1.0
2014-07-25,108.04,108.11,108.006,108.11,10100,107.985203448587,108.055167945453,107.951220692966,108.055167945453,10105.1251944859,0.0,1.0
2014-07-28,108.09,108.15,108.06,108.06,3200,108.035178089205,108.095147657947,108.005193304834,108.005193304834,3201.62382399554,0.0,1.0
2014-07-29,107.74,107.88,107.73,107.88,25500,107.685355604875,107.825284598607,107.675360676752,107.825284598607,25512.9398474645,0.0,1.0
2014-07-30,107.51,107.63,107.34,107.44,17100,107.45547225803,107.575411395514,107.285558479927,107.385507761164,17108.6773094761,0.0,1.0
2014-07-31,107.56,107.624,107.5,107.54,16100,107.505446898648,107.56941443864,107.445477329906,107.485457042401,16108.1698644776,0.0,1.0
2014-08-01,107.85,108.016,107.79,107.83,15700,107.795299814236,107.96121562109,107.735330245494,107.775309957989,15707.9668864781,0.0,1.0
2014-08-04,107.7976,107.866,107.79,107.81,3000,107.742926390868,107.811291699234,107.735330245494,107.755320101741,3001.52233499581,0.0,1.0
2014-08-05,107.48,107.52,107.34,107.43,11400,107.425487473659,107.465467186154,107.285558479927,107.37551283304,11405.7848729841,0.0,1.0
2014-08-06,107.6701,107.7099,107.34,107.344,6800,107.61549105729,107.655270871223,107.285558479927,107.289556451176,6803.45062599055,0.0,1.0
2014-08-07,107.54,107.58,107.36,107.505,16600,107.485457042401,107.525436754896,107.305548336174,107.450474793968,16608.4235869769,0.0,1.0
2014-08-08,107.96,108.1299,107.88,107.88,2600,107.905244023597,108.075057852419,107.825284598607,107.825284598607,2601.31935699637,0.0,1.0
2014-08-11,107.8,107.8599,107.781,107.8599,9800,107.745325173617,107.805194793079,107.726334810182,107.805194793079,9804.97296098638,0.0,1.0
2014-08-12,107.66,107.67,107.47,107.58,1800,107.605396179886,107.615391108009,107.415492545535,107.525436754896,1800.91340099748,0.0,1.0
2014-08-13,107.67,107.857,107.595,107.85,11000,107.615391108009,107.802296263923,107.540429147081,107.795299814236,11005.5818949847,0.0,1.0
2014-08-14,107.81,108.0532,107.75,108.0498,3200,107.755320101741,107.99839675371,107.695350532999,107.994998478148,3201.62382399554,0.0,1.0
2014-08-15,108.24,108.28,107.99,107.99,3200,108.185102011061,108.225081723556,107.935228807968,107.935228807968,3201.62382399553,0.0,1.0
2014-08-18,107.78,108.0099,107.78,108.0,2600,107.72533531737,107.955118714934,107.72533531737,107.945223736092,2601.31935699638,0.0,1.0
2014-08-19,107.52,107.58,107.47,107.58,4700,107.465467186154,107.525436754896,107.415492545535,107.525436754896,4702.38499149343,0.0,1.0
2014-08-20,106.96,107.27,106.95,107.27,13200,106.905751211226,107.215593983061,106.895756283102,107.215593983061,13206.6982739816,0.0,1.0
2014-08-21,107.23,107.23,107.04,107.05,9900,107.175614270566,107.175614270566,106.985710636215,106.995705564339,9905.02370548619,0.0,1.0
2014-08-22,107.03,107.19,106.73,107.19,12500,106.975715708092,107.135634558071,106.67586786438,107.135634558071,12506.3430624825,0.0,1.0
2014-08-25,106.775,106.83,106.68,106.68,9200,106.720845040937,106.775817145617,106.625893223762,106.625893223762,9204.66849398717,0.0,1.0
2014-08-26,106.5,106.7355,106.5,106.72,9000,106.445984517535,106.681365074848,106.445984517535,106.665872936257,9004.56700498744,0.0,1.0
2014-08-27,106.83,106.87,106.71,106.72,7700,106.775817145617,106.815796858112,106.655878008133,106.665872936257,7703.90732648929,0.0,1.0
2014-08-28,106.78,106.78,106.64,106.66,4700,106.725842504999,106.725842504999,106.585913511267,106.605903367514,4702.38499149344,0.0,1.0
2014-08-29,106.4201,106.8,106.3847,106.71,3000,106.366125041826,106.745832361246,106.330742996268,106.655878008133,3001.52233499583,0.0,1.0
2014-09-02,106.28,106.318,106.15,106.18,27200,106.226096098813,106.264076825683,106.096162033205,106.126146817576,27213.8025039621,0.0,1.0
2014-09-03,106.42,106.4501,106.3101,106.32,11500,106.366025092545,106.396109826198,106.256180832466,106.266075811308,11505.835617484,0.0,1.0
2014-09-04,104.86,105.57,104.77,105.55,20600,104.806816305246,105.51645620203,104.716861952133,105.496466345782,20610.4533669713,0.0,1.0
2014-09-05,104.87,105.12,104.87,105.0,33800,104.81681123337,105.066684436463,104.81681123337,104.946745298978,33817.1516409528,0.0,1.0
2014-09-08,104.46,104.85,104.4476,104.73,16900,104.407019180298,104.796821377122,104.394625469424,104.676882239638,16908.5758204764,0.0,1.0
2014-09-09,104.85,104.85,104.3655,104.381,3800,104.796821377122,104.796821377122,104.312567109529,104.32805924812,3801.92829099472,0.0,1.0
2014-09-10,104.27,104.3,104.061,104.16,8800,104.217115545947,104.247100330318,104.008221548162,104.107171336586,8804.46551598774,0.0,1.0
2014-09-11,104.3699,104.551,104.3699,104.5,5600,104.316964877903,104.497973026223,104.316964877903,104.446998892792,5602.84169199219,0.0,1.0
2014-09-12,104.58,104.71,104.38,104.38,3200,104.526958317782,104.65689238339,104.327059755308,104.327059755308,3201.62382399554,0.0,1.0
2014-09-15,104.45,104.48,104.36,104.44,3800,104.397024252174,104.427009036545,104.30706989906,104.38702932405,3801.9282909947,0.0,1.0
2014-09-16,104.73,104.98,104.5772,104.6399,1900,104.676882239638,104.926755442731,104.524159737908,104.586827937243,1900.96414549735,0.0,1.0
2014-09-17,103.84,104.59,103.74,104.5,34400,103.787333636627,104.536953245906,103.68738435539,104.446998892792,34417.4561079522,0.0,1.0
2014-09-18,104.57,104.63,104.25,104.25,8700,104.516963389658,104.576932958401,104.1971256897,104.1971256897,8704.41477148791,0.0,1.0
2014-09-19,103.87,104.0045,103.84,104.0,11300,103.817318420999,103.951750204263,103.787333636627,103.947252486607,11305.7341284842,0.0,1.0
2014-09-22,103.89,104.0,103.7399,103.95,6076,103.837308277246,103.947252486607,103.687284406109,103.897277845988,6079.08323581153,0.0,1.0
2014-09-23,104.01,104.32,103.9423,104.32,1637,103.957247414731,104.267090186566,103.889581751333,104.267090186566,1637.83068746271,0.0,1.0
2014-09-24,103.39,103.56,103.33,103.56,8249,103.33756187106,103.507475649164,103.277592302318,103.507475649164,8253.18591379353,0.0,1.0
2014-09-25,103.14,103.18,102.83,102.92,29264,103.087688667968,103.127668380462,102.777845896133,102.867800249246,29278.8498704391,0.0,1.0
2014-09-26,102.6535,102.9,102.65,102.9,12932,102.601435414749,102.847810392999,102.597937189906,102.847810392999,12938.562278722,0.0,1.0
2014-09-29,102.68,102.86,102.6553,102.81,8172,102.627921974277,102.807830680504,102.603234501811,102.757856039885,8176.1468405286,0.0,1.0
2014-09-30,102.26,102.33,101.9601,101.99,11582,102.208134993081,102.278099489947,101.908387098651,101.938271933741,11587.8772279738,0.0,1.0
2014-10-01,102.06,102.2,101.93,101.99,31602,102.008236430607,102.148165424339,101.878302364998,101.938271933741,31618.0362768458,0.0,1.0
2014-10-02,102.37,102.5301,102.2,102.3557,6875,102.318079202442,102.478098001702,102.148165424339,102.303786455225,6878.4886843654,0.0,1.0
2014-10-03,100.9599,101.09,100.907,101.09,8537,100.908694387717,101.038728402607,100.855821217943,101.038728402607,8541.33205795311,0.0,1.0
2014-10-06,101.915,102.0,100.94,101.01,12818,101.863309972813,101.948266861864,100.888804480751,100.958768977617,12824.5044299921,0.0,1.0
2014-10-07,102.11,102.16,101.71,102.0,1728,102.058211071225,102.108185711844,101.658413946277,101.948266861864,1728.87686495759,0.0,1.0
2014-10-08,102.6,102.65,101.8647,101.97,6685,102.547962549287,102.597937189906,101.813035484351,101.918282077493,6688.39226981569,0.0,1.0
2014-10-09,102.28,102.74,102.23,102.57,4684,102.228124849328,102.687891543019,102.17815020871,102.517977764916,4686.37687237349,0.0,1.0
2014-10-10,101.87,102.1587,101.8269,102.1587,4303,101.818332796256,102.106886371188,101.775254656043,102.106886371188,4305.18353582901,0.0,1.0
2014-10-13,102.5003,102.6505,102.4,102.59,8677,102.448313115894,102.598436936312,102.348063986813,102.537967621163,8681.40310025288,0.0,1.0
2014-10-14,102.33,102.508,102.31,102.34,2744,102.278099489947,102.456009210549,102.2581096337,102.288094418071,2745.39242907617,0.0,1.0
2014-10-15,103.48,104.243,103.24,103.5,5020,103.427516224174,104.190129240013,103.187637949205,103.447506080421,5022.54737389299,0.0,1.0
2014-10-16,103.54,103.75,103.26,103.3,6550,103.487485792916,103.697379283514,103.207627805452,103.247607517947,6553.32376474087,0.0,1.0
2014-10-17,103.18,103.336,103.09,103.18,22492,103.127668380462,103.283589259192,103.037714027349,103.127668380462,22503.4134529087,0.0,1.0
2014-10-20,103.59,103.68,103.26,103.26,8408,103.537460433535,103.627414786648,103.207627805452,103.207627805452,8412.26659754825,0.0,1.0
2014-10-21,102.88,103.1301,102.88,103.1,14619,102.827820536751,103.077793689125,102.827820536751,103.047708955473,14626.4183384346,0.0,1.0
2014-10-22,102.38,102.57,102.38,102.57,48495,102.328074130565,102.517977764916,102.328074130565,102.517977764916,48519.6085452076,0.0,1.0
2014-10-23,102.37,102.48,102.2601,102.48,4126,102.318079202442,102.428023411803,102.208234942362,102.428023411803,4128.09371806424,0.0,1.0
2014-10-24,102.574,102.66,102.49,102.66,6518,102.521975736166,102.607932118029,102.438018339926,102.607932118029,6521.30752650088,0.0,1.0
2014-10-27,102.8901,103.004,102.66,102.66,5105,102.837915414156,102.951757645485,102.607932118029,102.607932118029,5107.59050671788,0.0,1.0
2014-10-28,103.1101,103.15,103.0,103.0,2024,103.057803832878,103.097683596091,102.947759674236,102.947759674236,2025.02706867717,0.0,1.0
2014-10-29,102.34,103.3822,102.32,103.13,8197,102.288094418071,103.329765827124,102.268104561823,103.077693739844,8201.15952665354,0.0,1.0
2014-10-30,102.129,102.29,102.1,102.1,3707,102.07720143466,102.238119777452,102.048216143102,102.048216143102,3708.88109860984,0.0,1.0
2014-10-31,101.45,101.53,101.09,101.09,12296,101.39854581506,101.47850524005,101.038728402607,101.038728402607,12302.2395437029,0.0,1.0
2014-11-03,101.19,101.23,101.031,101.21,20729,101.138677683844,101.178657396339,100.979758326677,101.158667540091,20739.518827376,0.0,1.0
2014-11-04,101.67,101.806,101.32,101.35,7378,101.618434233782,101.754365256264,101.268611749452,101.298596533823,7381.74392919971,0.0,1.0
2014-11-05,101.25,101.32,101.09,101.24,9571,101.198647252586,101.268611749452,101.038728402607,101.188652324462,9575.85675608166,0.0,1.0
2014-11-06,100.3052,100.92,100.29,100.69,13929,100.254326443458,100.868814624503,100.23913415271,100.638931277658,13936.0682013855,0.0,1.0
2014-11-07,101.0999,101.1,100.61,100.61,8215,101.048623381449,101.04872333073,100.558971852668,100.558971852668,8219.16866066355,0.0,1.0
2014-11-10,100.8365,101.22,100.81,101.22,6378,100.785356974671,101.168662468215,100.758870415143,101.168662468215,6381.23648420108,0.0,1.0
2014-11-11,101.2786,101.38,100.82,100.89,4852,101.22723274702,101.328581318194,100.768865343266,100.838829840132,4854.46212313323,0.0,1.0
2014-11-12,100.98,101.25,100.9235,101.25,5189,100.928784193246,101.198647252586,100.872312849347,101.198647252586,5191.63313209775,0.0,1.0
2014-11-13,101.32,101.44,101.22,101.3,7858,101.268611749452,101.388550886937,101.168662468215,101.248621893205,7861.98750279904,0.0,1.0
2014-11-14,101.78,101.94,100.9,100.9,9041,101.728378443143,101.888297293122,100.848824768256,100.848824768256,9045.58781023237,0.0,1.0
2014-11-17,101.1635,101.249,101.1635,101.2489,1443,101.112191124316,101.197647759774,101.112191124316,101.197547810492,1443.73224313299,0.0,1.0
2014-11-18,101.86,101.8872,101.6101,101.73,8969,101.808337868132,101.835524072629,101.558564614321,101.678403802524,8973.55127419254,0.0,1.0
2014-11-19,101.92,102.3,101.802,101.92,36370,101.868307436875,102.248114705576,101.750367285015,101.868307436875,36388.4557745992,0.0,1.0
2014-11-20,101.89,101.99,101.6999,101.97,16858,101.838322652504,101.938271933741,101.648319068872,101.918282077493,16866.5545077864,0.0,1.0
2014-11-21,100.69,100.98,100.57,100.89,18343,100.638931277658,100.928784193246,100.518992140174,100.838829840132,18352.3080636094,0.0,1.0
2014-11-24,100.9899,100.9899,100.75,100.75,20887,100.938679172088,100.938679172088,100.6989008464,100.6989008464,20897.5990036859,0.0,1.0
2014-11-25,101.25,101.269,100.88,100.89,5329,101.198647252586,101.217637616021,100.828834912009,100.838829840132,5331.70417439757,0.0,1.0
2014-11-26,101.56,101.69,101.36,101.36,10713,101.508490024421,101.638424090029,101.308591461947,101.308591461947,10718.4362582701,0.0,1.0
2014-11-28,101.0001,101.41,101.0,101.37,2449,100.948873998774,101.358566102565,100.948774049493,101.318586390071,2450.2427328016,0.0,1.0
2014-12-01,101.2,101.4764,101.19,101.34,16570,101.148672611967,101.424932425307,101.138677683844,101.288601605699,16578.408363627,0.0,1.0
2014-12-02,100.38,100.59,100.3216,100.58,18279,100.329088505823,100.538981996421,100.270718125581,100.528987068297,18288.2755871295,0.0,1.0
2014-12-03,99.83,99.942,99.77,99.89,37625,99.7793674590189,99.8913106540044,99.7193978902766,99.8393370277611,37644.0926180725,0.0,1.0
2014-12-04,100.52,100.99,100.35,100.42,21235,100.469017499555,100.938779121369,100.299103721452,100.369068218318,21245.7755945454,0.0,1.0
2014-12-05,99.77,99.8999,99.65,99.85,10903,99.7193978902766,99.8492320066036,99.5994587527921,99.7993573152663,10908.5326728198,0.0,1.0
2014-12-08,99.93,100.1628,99.64,99.64,20315,99.879316740256,100.111998666976,99.5894638246683,99.5894638246683,20325.3087451467,0.0,1.0
2014-12-09,100.43,100.9,100.42,100.63,6071,100.379063146442,100.848824768256,100.369068218318,100.578961708916,6074.08069858651,0.0,1.0
2014-12-10,100.94,100.95,100.6401,100.6401,7368,100.888804480751,100.898799408875,100.589056586321,100.589056586321,7371.73885474972,0.0,1.0
2014-12-11,100.64,100.73,100.5001,100.73,6895,100.58895663704,100.678910990153,100.449127592589,100.678910990153,6898.49883326536,0.0,1.0
2014-12-12,101.19,101.4157,101.07,101.31,9086,101.138677683844,101.364263211596,101.018738546359,101.258616821328,9090.61064525731,0.0,1.0
2014-12-15,101.07,101.24,100.87,100.991,2515,101.018738546359,101.188652324462,100.818839983885,100.939778614182,2516.2762241715,0.0,1.0
2014-12-16,101.6801,101.8,101.44,101.79,22785,101.628529111187,101.74836829939,101.388550886937,101.738373371266,22796.5621342932,0.0,1.0
2014-12-17,100.3,101.32,100.23,101.23,14790,100.249129080833,101.268611749452,100.179164583967,101.178657396339,14797.5051115294,0.0,1.0
2014-12-18,99.54,99.6301,99.45,99.48,10527,99.4895145434312,99.5795688458259,99.3995601903178,99.429544974689,10532.3418735003,0.0,1.0
2014-12-19,99.12,99.6201,99.09,99.58,41956,99.0697275622353,99.5695739177021,99.0397427778642,99.5294942559261,41977.2903623615,0.0,1.0
2014-12-22,99.08,99.4599,99.068,99.36,47079,99.0297478497405,99.4094551691603,99.017753935992,99.3096058372044,47102.8900030893,0.0,1.0
2014-12-23,98.78,98.86,98.681,98.85,39219,98.7299000060291,98.8098594310188,98.6309502176043,98.7998645028951,39238.9014854003,0.0,1.0
2014-12-24,98.87,98.9401,98.851,98.9401,16379,98.8198543591425,98.8899188052897,98.8008639957074,98.8899188052897,16387.3114416322,0.0,1.0
2014-12-26,98.7699,98.81,98.69,98.73,14307,98.7198051286241,98.7598847904002,98.6399456529157,98.6799253654105,14314.2600155951,0.0,1.0
2014-12-29,98.55,98.95,98.48,98.95,15444,98.5000166591837,98.8998137841322,98.4300521623177,98.8998137841322,15451.8369805585,0.0,1.0
2014-12-30,98.64,98.82,98.6,98.71,11462,98.5899710122971,98.7698797185239,98.5499912998023,98.6599355091631,11467.816334574,0.0,1.0
2014-12-31,98.16,98.43,98.1,98.35,55088,98.1102144623589,98.3800775216992,98.0502448936167,98.3001180967095,55115.9541300832,0.0,1.0
2015-01-02,97.41,97.6199,97.41,97.57,11664,97.3605948530805,97.5703883943972,97.3605948530805,97.5205137030599,11669.9188384637,0.0,1.0
2015-01-05,96.91,97.0,96.72,96.73,12600,96.8608484468949,96.9508028000083,96.6709448125444,96.6809397406681,12606.3938069824,0.0,1.0
2015-01-06,96.66,97.07,96.58,96.58,17114,96.6109752438021,97.0207672968743,96.5310158188124,96.5310158188124,17122.6844137061,0.0,1.0
2015-01-07,96.14,96.26,95.94,96.04,24145,96.0912389813691,96.2111781188536,95.8913404188948,95.991289700132,24157.2522594913,0.0,1.0
2015-01-08,95.74,95.934,95.6988,95.72,10091,95.6914418564206,95.8853434620206,95.6502627525509,95.6714520001732,10096.1206274809,0.0,1.0
2015-01-09,96.18,96.199,95.85,95.85,8860,96.1312186938639,96.150209057299,95.8013860657814,95.8013860657814,8864.49596268765,0.0,1.0
2015-01-12,96.14,96.2158,95.9699,96.01,2623,96.0912389813691,96.1670005365468,95.9212252539847,95.9613049157608,2624.33102823134,0.0,1.0
2015-01-13,95.62,95.7921,95.51,95.561,3376,95.571502718936,95.7435154319451,95.4615585095752,95.5125326430061,3377.71313431529,0.0,1.0
2015-01-14,95.75,95.96,95.66,95.85,6850,95.7014367845443,95.9113302751422,95.6114824314309,95.8013860657814,6853.47599824045,0.0,1.0
2015-01-15,112.19,112.26,106.81,111.14,512351,112.133098619927,112.203063116793,106.75582728937,111.083631166937,512610.989952481,0.0,1.0
2015-01-16,113.83,115.42,112.36,112.5,312603,113.772266832216,115.361460403886,112.30301239803,112.442941391762,312761.628828899,0.0,1.0
2015-01-20,111.36,112.22,111.0401,111.98,58650,111.303519585659,112.163083404298,110.983781834981,111.923205129329,58679.7616491682,0.0,1.0
2015-01-21,113.58,114.69,112.785,113.93,96353,113.522393629123,114.631830650855,112.727796843288,113.872216113453,96401.8938479508,0.0,1.0
2015-01-22,111.65,113.29,111.57,113.29,55803,111.593372501247,113.232540713535,111.513413076257,113.232540713535,55831.316953257,0.0,1.0
2015-01-23,110.95,111.69,110.77,111.54,30208,110.893727532587,111.633352213742,110.71381882636,111.483428291886,30223.3288985178,0.0,1.0
2015-01-26,108.1,109.25,108.1,109.02,29685,108.045173017329,109.194589751556,108.045173017329,108.96470640471,29700.0635047836,0.0,1.0
2015-01-27,108.26,108.71,107.62,108.62,37435,108.205091867308,108.654863632875,107.565416467391,108.564909279762,37453.9962035229,0.0,1.0
2015-01-28,107.54,108.5,107.5001,107.66,32989,107.485457042401,108.444970142277,107.445577279187,107.605396179886,33005.740103059,0.0,1.0
2015-01-29,105.62,106.222,105.42,106.04,27161,105.566430842648,106.168125515696,105.366532280174,105.986217823844,27174.7827136072,0.0,1.0
2015-01-30,106.19,106.39,104.955,105.07,61885,106.1361417457,106.336040308174,104.901768122421,105.016709795844,61916.4032337386,0.0,1.0
2015-02-02,105.21,105.48,104.97,104.97,94137,105.156638789576,105.426501848916,104.916760514607,104.916760514607,94184.7693498338,0.0,1.0
2015-02-03,105.51,106.18,105.43,105.61,18663,105.456486633287,106.126146817576,105.376527208298,105.556435914525,18672.4704460091,0.0,1.0
2015-02-04,105.64,105.7397,105.22,105.45,16485,105.586420698896,105.686070132289,105.1666337177,105.396517064545,16493.365230802,0.0,1.0
2015-02-05,105.75,105.87,105.27,105.49,7305,105.696364908256,105.816304045741,105.216608358318,105.43649677704,7308.70688571485,0.0,1.0
2015-02-06,105.38,105.5049,105.0,105.14,31566,105.326552567679,105.451389219944,104.946745298978,105.08667429271,31582.018008826,0.0,1.0
2015-02-09,105.55,105.95,105.4788,105.65,11519,105.496466345782,105.896263470731,105.425302457541,105.596415627019,11524.845258939,0.0,1.0
2015-02-10,105.3,105.4699,105.2091,105.34,13634,105.246593142689,105.416406971511,105.155739246045,105.286572855184,13640.918505111,0.0,1.0
2015-02-11,105.01,105.31,104.9642,105.29,9038,104.956740227102,105.256588070813,104.910963456295,105.236598214566,9042.58628789738,0.0,1.0
2015-02-12,105.1204,105.23,104.49,104.49,2516,105.067084233588,105.176628645823,104.437003964669,104.437003964669,2517.27673161648,0.0,1.0
2015-02-13,104.56,104.88,104.485,104.87,14035,104.506968461535,104.826806161494,104.432006500607,104.81681123337,14042.1219905554,0.0,1.0
2015-02-17,104.15,104.775,104.0403,104.75,9254,104.097176408463,104.721859416195,103.987532046945,104.696872095885,9258.69589601706,0.0,1.0
2015-02-18,103.53,103.5999,103.19,103.5501,17233,103.477490864792,103.547355412377,103.137663308586,103.497580670321,17241.744799661,0.0,1.0
2015-02-19,102.66,103.12,102.64,103.01,33851,102.607932118029,103.06769881172,102.587942261782,102.957754602359,33868.177520648,0.0,1.0
2015-02-20,103.69,103.91,103.06,103.08,18223,103.637409714772,103.857298133493,103.007729242978,103.027719099225,18232.2471702096,0.0,1.0
2015-02-23,102.62,102.9243,102.451,102.9,6052,102.567952405535,102.872098068339,102.399038120244,102.847810392999,6055.07105713154,0.0,1.0
2015-02-24,102.59,102.9599,102.45,102.66,3764,102.537967621163,102.90768001246,102.398038627431,102.607932118029,3765.91002297477,0.0,1.0
2015-02-25,102.8,102.9341,102.64,102.746,8526,102.747861111761,102.8818930979,102.587942261782,102.693888499893,8530.32647605814,0.0,1.0
2015-02-26,102.26,102.2873,102.1901,102.2873,2608,102.208134993081,102.235421146859,102.138270445496,102.235421146859,2609.32341655636,0.0,1.0
2015-02-27,102.3,102.775,102.15,102.68,30462,102.248114705576,102.722873791452,102.09819078372,102.627921974277,30477.4577895475,0.0,1.0
2015-03-02,101.76,102.13,101.6,102.02,7066,101.708388586895,102.078200927473,101.548469736916,101.968256718112,7069.58560636017,0.0,1.0
2015-03-03,101.44,101.7401,101.39,101.52,6659,101.388550886937,101.688498679929,101.338576246318,101.468510311926,6662.37907624568,0.0,1.0
2015-03-04,101.26,101.62,100.7,101.48,50878,101.20864218071,101.568459593163,100.648926205782,101.428530599431,50903.8177866389,0.0,1.0
2015-03-05,100.09,100.72,100.05,100.66,19839,100.039235590235,100.668916062029,99.9992558777405,100.608946493287,19849.0672013274,0.0,1.0
2015-03-06,98.95,99.35,98.921,99.3,28976,98.8998137841322,99.2996109090807,98.8708284925734,99.2496362684621,28990.7037262796,0.0,1.0
2015-03-09,98.91,99.04,98.74,99.02,6772,98.8598340716374,98.9897681372456,98.6899202935342,98.9697782809982,6775.43641753056,0.0,1.0
2015-03-10,97.57,98.0311,97.52,97.97,23320,97.5205137030599,97.9813798388443,97.4705390624413,97.9203108280084,23331.8336173675,0.0,1.0
2015-03-11,96.5,97.1085,96.48,96.77,10872,96.4510563938227,97.0592477701506,96.4310665375753,96.7209194531629,10877.5169420248,0.0,1.0
2015-03-12,97.11,97.34,96.83,97.34,11428,97.0607470093692,97.2906303562145,96.7808890219052,97.2906303562145,11433.7990814441,0.0,1.0
2015-03-13,96.92,97.05,96.48,96.73,26216,96.8708433750186,97.0007774406269,96.4310665375753,96.6809397406681,26229.3031780835,0.0,1.0
2015-03-16,96.66,97.2,96.66,97.04,8493,96.6109752438021,97.1507013624826,96.6109752438021,96.9907825125032,8497.30973037316,0.0,1.0
2015-03-17,96.8,97.25,96.7848,97.16,5620,96.7509042375341,97.2006760031011,96.735711946786,97.1107216499877,5622.85184089216,0.0,1.0
2015-03-18,99.54,99.6558,97.2,97.2,61671,99.4895145434312,99.6052558111038,97.1507013624826,97.1507013624826,61702.294640509,0.0,1.0
2015-03-19,98.26,98.61,98.18,98.25,8437,98.2101637435961,98.559986227926,98.1302043186064,98.2001688154724,8441.28131345323,0.0,1.0
2015-03-20,99.75,100.02,99.6699,99.72,18095,99.6994080340292,99.9692710933694,99.6193486597582,99.669423249658,18104.1822172498,0.0,1.0
2015-03-23,101.0799,101.0899,100.5301,100.72,14078,101.028633525202,101.038628453325,100.47911237696,100.668916062029,14085.1438106903,0.0,1.0
2015-03-24,101.73,102.0,101.4444,101.76,15413,101.678403802524,101.948266861864,101.392948655311,101.708388586895,15420.8212497635,0.0,1.0
2015-03-25,101.47,101.79,101.38,101.79,7198,101.418535671308,101.738373371266,101.328581318194,101.738373371266,7201.65258909994,0.0,1.0
2015-03-26,101.18,101.9801,100.9801,101.98,8114,101.12868275572,101.928376954898,100.928884142527,101.928277005617,8118.11740871869,0.0,1.0
2015-03-27,101.56,101.7771,101.09,101.09,3195,101.508490024421,101.725479913987,101.038728402607,101.038728402607,3196.62128677055,0.0,1.0
2015-03-30,100.56,101.05,100.56,101.03,3663,100.50899721205,100.998748690112,100.50899721205,100.978758833864,3664.85877102989,0.0,1.0
2015-03-31,100.23,100.36,100.08,100.15,4003,100.179164583967,100.309098649576,100.029240662112,100.099205158978,4005.03130232943,0.0,1.0
2015-04-01,100.8399,100.91,100.51,100.7,7983,100.788755250233,100.85881969638,100.459022571431,100.648926205782,7987.05093342384,0.0,1.0
2015-04-02,101.55,101.69,101.48,101.64,3813,101.498495096297,101.638424090029,101.428530599431,101.588449449411,3814.9348877797,0.0,1.0
2015-04-06,101.71,102.53,101.66,102.43,6257,101.658413946277,102.477998052421,101.608439305658,102.378048771184,6260.17508335626,0.0,1.0
2015-04-07,100.78,101.24,100.78,101.23,7718,100.728885630772,101.188652324462,100.728885630772,101.178657396339,7721.9164604992,0.0,1.0
2015-04-08,100.81,101.0272,100.78,100.9901,2853,100.758870415143,100.97596025399,100.728885630772,100.938879070651,2854.44774058101,0.0,1.0
2015-04-09,99.55,100.2,99.47,100.2,36087,99.4995094715549,100.149179799596,99.4195500465652,100.149179799596,36105.3121676647,0.0,1.0
2015-04-10,99.51,99.55,99.3231,99.43,5703,99.4595297590601,99.4995094715549,99.2727245524279,99.3795703340704,5705.89395882705,0.0,1.0
2015-04-13,99.7,99.7639,99.4101,99.4101,5719,99.6494333934106,99.7133009841211,99.3596804271042,99.3596804271042,5721.90207794703,0.0,1.0
2015-04-14,100.09,100.54,100.07,100.12,19613,100.039235590235,100.489007355802,100.019245733988,100.069220374607,19622.9525187577,0.0,1.0
2015-04-15,100.92,101.005,99.979,100.34,13582,100.868814624503,100.953771513555,99.9282918880622,100.289108793328,13588.8921179711,0.0,1.0
2015-04-16,101.79,101.85,101.0,101.13,5366,101.738373371266,101.798342940009,100.948774049493,101.078708115101,5368.72294986254,0.0,1.0
2015-04-17,102.38,102.38,101.851,101.94,4019,102.328074130565,102.328074130565,101.799342432821,101.888297293122,4021.03942144942,0.0,1.0
2015-04-20,101.88,102.13,101.75,101.93,11538,101.82832772438,102.078200927473,101.698393658772,101.878302364998,11543.8549003939,0.0,1.0
2015-04-21,101.93,102.25,101.47,101.47,5099,101.878302364998,102.198140064957,101.418535671308,101.418535671308,5101.58746204791,0.0,1.0
2015-04-22,100.32,101.09,100.3,100.95,7763,100.269118937081,101.038728402607,100.249129080833,100.898799408875,7766.93929552416,0.0,1.0
2015-04-23,102.06,102.17,100.9,100.9,10835,102.008236430607,102.118180639968,100.848824768256,100.848824768256,10840.4981665599,0.0,1.0
2015-04-24,102.09,102.2154,101.86,102.15,5153,102.038221214978,102.163557613649,101.808337868132,102.09819078372,5155.61486407781,0.0,1.0
2015-04-27,101.7936,102.39,101.76,101.88,3314,101.741971545391,102.338069058689,101.708388586895,101.82832772438,3315.68167272538,0.0,1.0
2015-04-28,101.78,102.14,101.4516,101.5,7308,101.728378443143,102.088195855596,101.40014500356,101.448520455679,7311.70840804979,0.0,1.0
2015-04-29,103.56,103.9392,102.8599,102.8599,17456,103.507475649164,103.886483323615,102.807730731222,102.807730731222,17464.8579598956,0.0,1.0
2015-04-30,104.37,104.37,103.15,103.15,22503,104.317064827184,104.317064827184,103.097683596091,103.097683596091,22514.4190348037,0.0,1.0
2015-05-01,104.32,104.73,104.1,104.6,26414,104.267090186566,104.676882239638,104.047201767844,104.54694817403,26427.4036521931,0.0,1.0
2015-05-04,104.17,104.2,103.9869,104.12,3556,104.11716626471,104.147151049081,103.934159130765,104.067191624091,3557.80447441504,0.0,1.0
2015-05-05,105.03,105.23,104.34,104.47,12092,104.976730083349,105.176628645823,104.287080042813,104.417014108421,12098.1360249232,0.0,1.0
2015-05-06,106.32,106.7127,105.7,105.7,16418,106.266075811308,106.658576638726,105.646390267638,105.646390267638,16426.3312319871,0.0,1.0
2015-05-07,105.58,106.16,105.46,106.16,13927,105.526451130153,106.106156961329,105.406511992669,106.106156961329,13934.0671864956,0.0,1.0
2015-05-08,104.4601,105.392,104.42,105.392,21727,104.407119129579,105.338546481428,104.367039467803,105.338546481428,21738.0252574847,0.0,1.0
2015-05-11,104.12,104.3,104.07,104.07,7010,104.067191624091,104.247100330318,104.017216983473,104.017216983473,7013.55718944025,0.0,1.0
2015-05-12,104.75,105.383,104.7,105.09,29076,104.696872095885,105.329551046116,104.646897455267,105.036699652091,29090.7544707795,0.0,1.0
2015-05-13,106.04,106.149,105.474,105.474,3239,105.986217823844,106.095162540393,105.420504892042,105.420504892042,3240.64361435049,0.0,1.0
2015-05-14,106.61,106.83,106.386,106.83,4647,106.555928726896,106.775817145617,106.332042336925,106.775817145617,4649.35809690851,0.0,1.0
2015-05-15,106.29,106.38,105.14,105.2,4852,106.236091026937,106.32604538005,105.08667429271,105.146643861452,4854.46212313323,0.0,1.0
2015-05-18,105.0901,105.79,105.026,105.79,6310,105.036799601373,105.736344620751,104.9727321121,105.736344620751,6313.20197794119,0.0,1.0
2015-05-19,103.73,104.0755,103.6701,103.88,12961,103.677389427267,104.022714193941,103.617519807806,103.827313349122,12967.5769946269,0.0,1.0
2015-05-20,103.91,103.9443,103.421,103.67,8429,103.857298133493,103.891580736958,103.368546148244,103.617419858524,8433.27725389328,0.0,1.0
2015-05-21,103.898,104.1,103.86,103.99,4787,103.845304219745,104.047201767844,103.807323492875,103.937257558483,4789.42913920833,0.0,1.0
2015-05-22,102.99,103.2,102.95,103.0,8168,102.937764746112,103.14765823671,102.897785033617,102.947759674236,8172.14481074861,0.0,1.0
2015-05-26,101.98,102.486,101.98,102.4,9537,101.928277005617,102.434020368677,101.928277005617,102.348063986813,9541.8395029517,0.0,1.0
2015-05-27,102.3,102.3,102.1301,102.2,1909,102.248114705576,102.248114705576,102.078300876754,102.148165424339,1909.96871250233,0.0,1.0
2015-05-28,103.01,103.15,102.4,102.4,11327,102.957754602359,103.097683596091,102.348063986813,102.348063986813,11332.7478294992,0.0,1.0
2015-05-29,103.49,103.86,103.02,103.32,10930,103.437511152298,103.807323492875,102.967749530483,103.267597374194,10935.5463738347,0.0,1.0
2015-06-01,102.73,103.3,102.594,103.3,10897,102.677896614895,103.247607517947,102.541965592413,103.247607517947,10902.5296281499,0.0,1.0
2015-06-02,104.19,104.355,103.8886,103.8886,15744,104.137156120957,104.302072434999,103.835908987309,103.835908987309,15751.9892140581,0.0,1.0
2015-06-03,104.01,104.26,103.65,103.65,17100,103.957247414731,104.207120617823,103.597430002277,103.597430002277,17108.6773094761,0.0,1.0
2015-06-04,104.2,104.3132,104.0548,104.0548,5760,104.147151049081,104.260293635442,104.002024692725,104.002024692725,5762.92288319197,0.0,1.0
2015-06-05,103.42,103.4601,102.35,102.35,5806,103.367546655432,103.407626317208,102.298089346194,102.298089346194,5808.94622566188,0.0,1.0
2015-06-08,104.72,104.73,103.62,103.62,7193,104.666887311514,104.676882239638,103.567445217906,103.567445217906,7196.65005187498,0.0,1.0
2015-06-09,104.3865,104.61,104.26,104.51,4704,104.333556458588,104.556943102153,104.207120617823,104.456993820916,4706.38702127346,0.0,1.0
2015-06-10,104.37,104.8599,104.31,104.8309,3980,104.317064827184,104.806716355965,104.257095258442,104.777731064406,3982.01963109446,0.0,1.0
2015-06-11,104.15,104.24,103.65,103.83,4676,104.097176408463,104.187130761576,103.597430002277,103.777338708504,4678.37281281346,0.0,1.0
2015-06-12,104.59,104.964,104.49,104.49,4633,104.536953245906,104.910763557733,104.437003964669,104.437003964669,4635.35099267854,0.0,1.0
2015-06-15,104.57,104.64,103.62,103.67,4455,104.516963389658,104.586927886524,103.567445217906,103.617419858524,4457.26066746881,0.0,1.0
2015-06-16,104.23,104.32,104.19,104.32,4356,104.177135833452,104.267090186566,104.137156120957,104.267090186566,4358.21043041394,0.0,1.0
2015-06-17,105.45,105.54,104.48,104.92,7352,105.396517064545,105.486471417659,104.427009036545,104.866785873988,7355.73073562976,0.0,1.0
2015-06-18,105.45,106.19,105.1984,106.14,21044,105.396517064545,106.1361417457,105.145044672953,106.086167105081,21054.6786725507,0.0,1.0
2015-06-19,105.99,106.0,105.28,105.28,8170,105.936243183226,105.946238111349,105.226603286442,105.226603286442,8174.14582563858,0.0,1.0
2015-06-22,105.38,106.0,105.38,105.64,7153,105.326552567679,105.946238111349,105.326552567679,105.586420698896,7156.62975407504,0.0,1.0
2015-06-23,103.94,104.08,103.57,103.65,9552,103.887282917865,104.027211911597,103.517470577287,103.597430002277,9556.84711462664,0.0,1.0
2015-06-24,103.98,104.0636,103.73,103.89,8593,103.927262630359,104.010820229474,103.677389427267,103.837308277246,8597.36047487306,0.0,1.0
2015-06-25,103.72,103.7653,103.4701,103.76,2204,103.667394499143,103.712671523543,103.417621245331,103.707374211638,2205.11840877693,0.0,1.0
2015-06-26,103.95,104.1716,103.8,103.93,6115,103.897277845988,104.11876545321,103.747353924133,103.877287989741,6118.10302616649,0.0,1.0
2015-06-29,104.96,104.96,104.14,104.14,11318,104.906765586483,104.906765586483,104.087181480339,104.087181480339,11323.7432624942,0.0,1.0
2015-06-30,103.89,104.453,103.61,104.35,5188,103.837308277246,104.400022730611,103.557450289782,104.297074970937,5190.63262465277,0.0,1.0
2015-07-01,102.5,102.95,102.35,102.95,13676,102.44801326805,102.897785033617,102.298089346194,102.897785033617,13682.9398178009,0.0,1.0
2015-07-02,102.95,103.05,102.7901,102.97,36488,102.897785033617,102.997734314854,102.737966132919,102.917774889865,36506.5156531092,0.0,1.0
2015-07-06,103.08,103.15,102.5701,102.62,29225,103.027719099225,103.097683596091,102.518077714197,102.567952405535,29239.8300800843,0.0,1.0
2015-07-07,102.67,102.76,102.14,102.46,5838,102.617927046153,102.707881399267,102.088195855596,102.408033555555,5840.96246390187,0.0,1.0
2015-07-08,102.75,102.75,102.2387,102.2901,3799,102.697886471143,102.697886471143,102.186845796177,102.238219726733,3800.9277835497,0.0,1.0
2015-07-09,102.41,102.6,102.25,102.38,7641,102.358058914937,102.547962549287,102.198140064957,102.328074130565,7644.87738723432,0.0,1.0
2015-07-10,103.3,103.7,103.136,103.67,7459,103.247607517947,103.647404642895,103.083690696718,103.617419858524,7462.7850322446,0.0,1.0
2015-07-13,102.22,102.41,102.215,102.33,7622,102.168155280586,102.358058914937,102.163157816524,102.278099489947,7625.86774577938,0.0,1.0
2015-07-14,102.74,102.9,102.74,102.9,1952,102.687891543019,102.847810392999,102.687891543019,102.847810392999,1952.99053263728,0.0,1.0
2015-07-15,102.01,103.27,101.811,103.27,7812,101.958261789988,103.217622733576,101.759362720326,103.217622733576,7815.96416032912,0.0,1.0
2015-07-16,101.35,101.72,101.3,101.49,16361,101.298596533823,101.6684088744,101.248621893205,101.438525527555,16369.3023076222,0.0,1.0
2015-07-17,101.04,101.18,100.976,101.18,4958,100.988753761988,101.12868275572,100.924786221996,101.12868275572,4960.51591230309,0.0,1.0
2015-07-20,100.71,100.91,100.6455,100.7,12137,100.658921133906,100.85881969638,100.594453847508,100.648926205782,12143.158859948,0.0,1.0
2015-07-21,101.28,101.46,101.16,101.16,9596,101.228632036957,101.408540743184,101.108692899473,101.108692899473,9600.86944220664,0.0,1.0
2015-07-22,101.06,101.1,100.7801,101.1,13720,101.008743618235,101.04872333073,100.728985580053,101.04872333073,13726.9621453809,0.0,1.0
2015-07-23,101.2,101.48,101.16,101.25,27213,101.148672611967,101.428530599431,101.108692899473,101.198647252586,27226.8091007472,0.0,1.0
2015-07-24,100.84,101.32,100.7901,101.09,31403,100.788855199514,101.268611749452,100.738980508176,101.038728402607,31418.9352952912,0.0,1.0
2015-07-27,100.76,101.58,100.76,101.58,4926,100.708895774524,101.528479880668,100.708895774524,101.528479880668,4928.49967406314,0.0,1.0
2015-07-28,100.8,100.9288,100.506,100.58,5858,100.748875487019,100.877610161252,100.455024600182,100.528987068297,5860.97261280183,0.0,1.0
2015-07-29,100.24,100.93,100.1601,100.826,4689,100.189159512091,100.878809552627,100.109300036383,100.774862300141,4691.37940959847,0.0,1.0
2015-07-30,100.09,100.16,99.91,99.92,3735,100.039235590235,100.109200087101,99.8593268840086,99.8693218121323,3736.89530706981,0.0,1.0
2015-07-31,100.4599,101.49,100.31,101.49,4212,100.408947981532,101.438525527555,100.259124008957,101.438525527555,4214.13735833411,0.0,1.0
2015-08-03,100.07,100.3895,100.03,100.24,11431,100.019245733988,100.338583687541,99.9792660214931,100.189159512091,11436.8006037791,0.0,1.0
2015-08-04,99.13,99.97,99.07,99.97,42510,99.079722490359,99.9192964527508,99.0197529216167,99.9192964527508,42531.5714868907,0.0,1.0
2015-08-05,99.0642,99.15,98.8,99.0,4616,99.013955863305,99.0997123466065,98.7498898622765,98.9497884247508,4618.34236611356,0.0,1.0
2015-08-06,98.92,98.9999,98.81,98.824,2061,98.8698289997611,98.9496884754695,98.7598847904002,98.7738776897734,2062.04584414213,0.0,1.0
2015-08-07,98.57,98.8207,98.2299,98.3854,8434,98.5200065154311,98.7705793634926,98.1800790099437,98.3355001422674,8438.27979111824,0.0,1.0
2015-08-10,98.6001,98.73,98.1,98.12,5115,98.5500912490835,98.6799253654105,98.0502448936167,98.0702347498641,5117.59558116787,0.0,1.0
2015-08-11,98.0901,98.587,97.96,98.45,4051,98.0403499147742,98.5369978932414,97.9103158998847,98.4000673779466,4053.05565968935,0.0,1.0
2015-08-12,99.54,100.22,99.42,99.59,7891,99.4895145434312,100.169169655844,99.3695754059467,99.5394891840498,7895.004248484,0.0,1.0
2015-08-13,99.38,99.4,99.195,99.219,2287,99.3295956934518,99.3495855496993,99.1446895231631,99.16867735066,2288.16052671181,0.0,1.0
2015-08-14,99.3,99.42,99.09,99.42,5550,99.2496362684621,99.3695754059467,99.0397427778642,99.3695754059467,5552.81631974226,0.0,1.0
2015-08-17,99.29,99.3208,99.1184,99.32,5089,99.2396413403384,99.2704257189595,99.0681283737355,99.2696261247095,5091.58238759791,0.0,1.0
2015-08-18,99.304,99.32,99.14,99.14,2949,99.2536342397116,99.2696261247095,99.0897174184827,99.0897174184827,2950.49645530089,0.0,1.0
2015-08-19,100.5199,100.5199,99.56,99.56,13490,100.468917550274,100.468917550274,99.5095043996786,99.5095043996786,13496.8454330312,0.0,1.0
2015-08-20,101.02,101.02,100.56,100.56,21000,100.968763905741,100.968763905741,100.50899721205,100.50899721205,21010.6563449706,0.0,1.0
2015-08-21,102.27,102.41,101.51,101.73,42559,102.218129921205,102.358058914937,101.458515383803,101.678403802524,42580.5963516955,0.0,1.0
2015-08-24,104.01,104.535,103.29,104.25,93720,103.957247414731,104.481981141225,103.237612589823,104.1971256897,93767.557745269,0.0,1.0
2015-08-25,103.03,103.05,102.001,103.05,26514,102.977744458607,102.997734314854,101.949266354677,102.997734314854,26527.454396693,0.0,1.0
2015-08-26,101.62,102.523,101.62,102.34,16503,101.568459593163,102.471001602735,101.568459593163,102.288094418071,16511.3743648121,0.0,1.0
2015-08-27,100.28,101.1801,100.26,101.0,13784,100.229139224586,101.128782705001,100.209149368339,100.948774049493,13790.9946218608,0.0,1.0
2015-08-28,100.74,100.99,100.61,100.93,24271,100.688905918277,100.938779121369,100.558971852668,100.878809552627,24283.3161975611,0.0,1.0
2015-08-31,100.2201,100.49,100.1,100.49,82250,100.169269605125,100.439032715184,100.049230518359,100.439032715184,82291.7373511352,0.0,1.0
2015-09-01,100.97,100.98,100.5,100.55,23953,100.918789265122,100.928784193246,100.449027643308,100.499002283926,23965.1548300516,0.0,1.0
2015-09-02,99.93,100.1999,99.93,100.11,40408,99.879316740256,100.149079850315,99.879316740256,100.059225446483,40428.5048375037,0.0,1.0
2015-09-03,99.56,99.56,99.21,99.467,5964,99.5095043996786,99.5095043996786,99.1596819153487,99.4165515681281,5967.02640197169,0.0,1.0
2015-09-04,99.63,99.7285,99.2345,99.2345,9384,99.5794688965446,99.6779189385632,99.1841694892518,99.1841694892518,9388.76186386692,0.0,1.0
2015-09-08,98.89,99.119,98.73,99.07,10929,98.8398442153899,99.0687280694229,98.6799253654105,99.0197529216167,10934.5458663898,0.0,1.0
2015-09-09,99.41,99.52,99.13,99.1753,5759,99.359580477823,99.4695246871838,99.079722490359,99.1249995147594,5761.92237574697,0.0,1.0
2015-09-10,99.58,99.81,99.2,99.2,26101,99.5294942559261,99.7593776027715,99.149686987225,99.149686987225,26114.2448219086,0.0,1.0
2015-09-11,100.05,100.06,99.21,99.21,15025,99.9992558777405,100.009250805864,99.1596819153487,99.1596819153487,15032.6243611041,0.0,1.0
2015-09-14,100.08,100.14,99.74,99.94,9536,100.029240662112,100.089210230854,99.6894131059055,99.8893116683797,9540.83899550667,0.0,1.0
2015-09-15,99.42,99.91,99.27,99.91,7272,99.3695754059467,99.8593268840086,99.219651484091,99.8593268840086,7275.69014002986,0.0,1.0
2015-09-16,99.79,100.17,99.78,100.08,4082,99.739387746524,100.119195015225,99.7293928184003,100.029240662112,4084.07139048431,0.0,1.0
2015-09-17,101.02,101.04,99.94,100.05,5633,100.968763905741,100.988753761988,99.8893116683797,99.9992558777405,5635.85843767713,0.0,1.0
2015-09-18,99.98,101.26,99.88,101.26,70405,99.9292913808746,101.20864218071,99.8293420996374,101.20864218071,70440.7266651268,0.0,1.0
2015-09-21,99.79,99.956,99.67,99.75,6191,99.739387746524,99.9053035533776,99.6194486090395,99.6994080340292,6194.14159198637,0.0,1.0
2015-09-22,99.38,99.65,99.35,99.65,4973,99.3295956934518,99.5994587527921,99.2996109090807,99.5994587527921,4975.52352397807,0.0,1.0
2015-09-23,98.9295,99.18,98.9032,99.12,4230,98.8793241814786,99.1296971309776,98.8530375205132,99.0697275622353,4232.1464923441,0.0,1.0
2015-09-24,99.34,100.0,99.34,99.72,9485,99.289615980957,99.949281237122,99.289615980957,99.669423249658,9489.81311581177,0.0,1.0
2015-09-25,98.82,99.4,98.82,99.4,13988,98.7698797185239,99.3495855496993,98.7698797185239,99.3495855496993,13995.0981406405,0.0,1.0
2015-09-28,99.3,99.605,98.8,98.8,1226,99.2496362684621,99.5544815762353,98.7498898622765,98.7498898622765,1226.62212756829,0.0,1.0
2015-09-29,99.77,99.8038,99.704,99.8038,1738,99.7193978902766,99.7531807473347,99.6534313646601,99.7531807473347,1738.88193940758,0.0,1.0
2015-09-30,99.3395,99.3795,99.2116,99.27,1620,99.2891162345508,99.3290959470456,99.1612811038485,99.219651484091,1620.82206089774,0.0,1.0
2015-10-01,99.1,99.41,99.044,99.3935,46328,99.0497377059879,99.359580477823,98.9937661084951,99.3430888464188,46351.5089118954,0.0,1.0
2015-10-02,99.62,100.25,99.6,100.24,7201,99.5694739684209,100.199154440215,99.5494841121735,100.189159512091,7204.65411143496,0.0,1.0
2015-10-05,99.3,99.48,99.19,99.2501,8358,99.2496362684621,99.429544974689,99.1396920591013,99.1997615771248,8362.24122529835,0.0,1.0
2015-10-06,100.146,100.1689,99.715,99.715,2457,100.095207187728,100.118095573131,99.6644257855962,99.6644257855962,2458.24679236158,0.0,1.0
2015-10-07,99.5101,100.02,99.4801,100.0,30048,99.4596297083413,99.9692710933694,99.4296449239702,99.949281237122,30063.2477073181,0.0,1.0
2015-10-08,100.15,100.47,100.078,100.1,17077,100.099205158978,100.419042858936,100.027241676487,100.049230518359,17085.6656382411,0.0,1.0
2015-10-09,100.66,100.88,100.66,100.66,3643,100.608946493287,100.828834912009,100.608946493287,100.608946493287,3644.84862212992,0.0,1.0
2015-10-12,100.6,100.764,100.6,100.762,2986,100.548976924545,100.712893745774,100.548976924545,100.710894760149,2987.51523076583,0.0,1.0
2015-10-13,101.17,101.18,100.83,100.83,3741,101.118687827596,101.12868275572,100.77886027139,100.77886027139,3742.8983517398,0.0,1.0
2015-10-14,101.996,102.07,101.515,101.515,11912,101.944268890615,102.01823135873,101.463512847864,101.463512847864,11918.0446848234,0.0,1.0
2015-10-15,101.83,101.83,101.49,101.5,2498,101.778353083761,101.778353083761,101.438525527555,101.448520455679,2499.26759760653,0.0,1.0
2015-10-16,101.57,101.8,101.57,101.71,4401,101.518484952545,101.74836829939,101.518484952545,101.658413946277,4403.23326543886,0.0,1.0
2015-10-19,101.22,101.3,101.15,101.2899,10260,101.168662468215,101.248621893205,101.098697971349,101.2385270158,10265.2063856857,0.0,1.0
2015-10-20,101.21,101.58,101.21,101.58,2624,101.158667540091,101.528479880668,101.158667540091,101.528479880668,2625.33153567635,0.0,1.0
2015-10-21,100.896,101.2973,100.896,101.126,1316,100.844826797007,101.245923262611,100.844826797007,101.074710143852,1316.66779761816,0.0,1.0
2015-10-22,99.41,99.804,99.39,99.7,15414,99.359580477823,99.7533806458972,99.3395906215755,99.6494333934106,15421.8217572085,0.0,1.0
2015-10-23,98.79,99.13,98.74,99.1143,15972,98.7398949341528,99.079722490359,98.6899202935342,99.0640304532048,15980.1049115177,0.0,1.0
2015-10-26,98.42,98.73,98.3999,98.41,6940,98.3700825935755,98.6799253654105,98.3499927880468,98.3600876654517,6943.52166829032,0.0,1.0
2015-10-27,98.09,98.29,97.99,98.29,19098,98.0402499654929,98.2401485279672,97.9403006842558,98.2401485279672,19107.6911845834,0.0,1.0
2015-10-28,97.2301,98.5599,97.17,98.27,15287,97.1807860961349,98.5099116380262,97.1207165781114,98.2201586717198,15294.7573116937,0.0,1.0
2015-10-29,97.68,97.74,97.46,97.46,8582,97.6304579124208,97.690427481163,97.4105694936991,97.4105694936991,8586.35489297803,0.0,1.0
2015-10-30,97.92,98.1152,97.76,97.9,86575,97.8703361873898,98.0654371843647,97.7104173374104,97.8503463311424,86618.9320507543,0.0,1.0
2015-11-02,98.03,98.34,98.0,98.1,12266,97.9802803967507,98.2901231685858,97.9502956123795,98.0502448936167,12272.2243203529,0.0,1.0
2015-11-03,97.66,97.69,97.49,97.61,33049,97.6104680561733,97.6404528405445,97.4405542780702,97.5604934155548,33065.7705497589,0.0,1.0
2015-11-04,97.3899,97.54,97.25,97.54,15074,97.3405050475519,97.4905289186888,97.2006760031011,97.4905289186888,15081.649225909,0.0,1.0
2015-11-05,97.14,97.24,96.9858,97.14,4743,97.0907317937403,97.1906810749774,96.9366100020726,97.0907317937403,4745.40681162839,0.0,1.0
2015-11-06,96.14,96.39,96.0,96.18,12569,96.0912389813691,96.3411121844619,95.9513099876371,96.1312186938639,12575.3780761875,0.0,1.0
2015-11-09,96.41,96.64,96.16,96.16,14982,96.3611020407093,96.5909853875547,96.1112288376165,96.1112288376165,14989.6025409691,0.0,1.0
2015-11-10,96.1,96.13,95.9247,95.94,15650,96.0512592688742,96.0812440532454,95.8760481788655,95.8913404188948,15657.9415142282,0.0,1.0
2015-11-11,96.26,96.339,96.198,96.2665,16790,96.2111781188536,96.2901380510309,96.1492095644866,96.217674822134,16798.5200015266,0.0,1.0
2015-11-12,96.65,96.7301,96.3,96.3,9924,96.6009803156784,96.6810396899493,96.2511578313485,96.2511578313485,9929.03588416616,0.0,1.0
2015-11-13,96.0,96.09,95.79,96.09,5936,95.9513099876371,96.0412643407505,95.7414164970392,96.0412643407505,5939.01219351172,0.0,1.0
2015-11-16,95.77,96.05,95.71,96.05,5460,95.7214266407917,96.0012846282557,95.6614570720494,96.0012846282557,5462.77064969239,0.0,1.0
2015-11-17,95.324,95.36,95.0973,95.36,37255,95.2756528464742,95.3116345877195,95.0490678259096,95.3116345877195,37273.904863423,0.0,1.0
2015-11-18,94.78,95.0401,94.69,95.03,27816,94.7319287565442,94.991896837042,94.6419744034308,94.981801959637,27830.1150900812,0.0,1.0
2015-11-19,95.4699,95.4799,95.1,95.2032,11980,95.4214788477991,95.4314737759228,95.051766456503,95.1549141147397,11986.0791910833,0.0,1.0
2015-11-20,94.9,95.28,94.845,95.28,4141,94.8518678940288,95.2316751627298,94.7968957893483,95.2316751627298,4143.10132973922,0.0,1.0
2015-11-23,94.9,94.9,94.71,94.76,3250,94.8518678940288,94.8518678940288,94.6619642596782,94.7119389002968,3251.64919624547,0.0,1.0
2015-11-24,95.15,95.24,94.9444,94.9444,3554,95.1017410971216,95.191695450235,94.896245374898,94.896245374898,3555.80345952504,0.0,1.0
2015-11-25,94.6,94.7291,94.27,94.55,6755,94.5520200503174,94.6810545723945,94.2221874222349,94.5020454096988,6758.42779096558,0.0,1.0
2015-11-27,93.91,93.91,93.75,93.82,4174,93.8623700097812,93.8623700097812,93.7024511598019,93.7724156566678,4176.11807542418,0.0,1.0
2015-11-30,93.9856,94.16,93.82,93.82,9594,93.9379316663965,94.112243212874,93.7724156566678,93.7724156566678,9598.86842731663,0.0,1.0
2015-12-01,94.12,94.196,93.8,94.07,28401,94.0722635003792,94.1482249541194,93.7524258004204,94.0222888597606,28415.4119454054,0.0,1.0
2015-12-02,94.84,94.89,93.79,94.1096,36439,94.7918983252865,94.8418729659051,93.7424308722967,94.0618687751305,36457.4907883042,0.0,1.0
2015-12-03,97.47,97.55,96.0,96.0,19883,97.4205644218228,97.5005238468125,95.9513099876371,95.9513099876371,19893.0895289073,0.0,1.0
2015-12-04,96.96,96.99,96.39,96.74,7982,96.9108230875135,96.9408078718846,96.3411121844619,96.6909346687918,7986.05042597887,0.0,1.0
2015-12-07,96.59,96.62,96.33,96.33,7505,96.5410107469361,96.5709955313073,96.2811426157196,96.2811426157196,7508.80837471454,0.0,1.0
2015-12-08,97.39,97.392,97.17,97.23,16095,97.3406049968331,97.3426039824578,97.1207165781114,97.1806861468537,16103.1673272526,0.0,1.0
2015-12-09,98.1999,98.36,97.68,97.9,8224,98.1500942255725,98.3101130248332,97.6304579124208,97.8503463311424,8228.17322766854,0.0,1.0
2015-12-10,97.81,97.92,97.6399,97.92,7777,97.760391978029,97.8703361873898,97.5903782506447,97.8703361873898,7780.94639975416,0.0,1.0
2015-12-11,98.21,98.4389,98.012,98.14,12915,98.1601891029775,98.3889730077293,97.962289526128,98.0902246061115,12921.553652157,0.0,1.0
2015-12-14,97.95,98.6,97.95,98.32,26285,97.900320971761,98.5499912998023,97.900320971761,98.2701333123383,26298.3381917883,0.0,1.0
2015-12-15,97.37,97.93,97.35,97.93,39237,97.3206151405857,97.8803311155136,97.3006252843382,97.8803311155136,39256.9106194103,0.0,1.0
2015-12-16,97.58,98.36,97.4201,97.69,18334,97.5305086311836,98.3101130248332,97.3706897304855,97.6404528405445,18343.3034966044,0.0,1.0
2015-12-17,96.88,97.32,96.73,96.9,9183,96.8308636625238,97.2706404999671,96.6809397406681,96.8508535187712,9187.6598674222,0.0,1.0
2015-12-18,97.38,97.44,96.91,96.91,27160,97.3306100687094,97.3905796374517,96.8608484468949,96.8608484468949,27173.7822061621,0.0,1.0
2015-12-21,97.41,97.5,97.16,97.25,5414,97.3605948530805,97.4505492061939,97.1107216499877,97.2006760031011,5416.74730722245,0.0,1.0
2015-12-22,97.8,97.91,97.7,97.7,17672,97.7503970499053,97.8603412592661,97.6504477686682,97.6504477686682,17680.9675680154,0.0,1.0
2015-12-23,97.54,97.54,97.11,97.45,9902,97.4905289186888,97.4905289186888,97.0607470093692,97.4005745655754,9907.02472037619,0.0,1.0
2015-12-24,97.76,97.781,97.73,97.73,1828,97.7104173374104,97.7314066864703,97.6804325530393,97.6804325530393,1828.92760945745,0.0,1.0
2015-12-28,97.76,97.77,97.65,97.67,7297,97.7104173374104,97.7204122655342,97.6004731280496,97.620462984297,7300.70282615483,0.0,1.0
2015-12-29,97.39,97.4389,97.29,97.35,2981,97.3406049968331,97.389480195358,97.240655715596,97.3006252843382,2982.51269354084,0.0,1.0
2015-12-30,97.87,97.94,97.46,97.4798,15094,97.8203615467713,97.8903260436373,97.4105694936991,97.430359451384,15101.659374809,0.0,1.0
2015-12-31,96.37,96.7965,96.37,96.71,4276,96.3211223282145,96.7474060126908,96.3211223282145,96.6609498844207,4278.16983481404,0.0,1.0
2016-01-04,96.25,96.34,95.9999,96.32,19698,96.2011831907299,96.2911375438433,95.9512100383559,96.2711476875959,19707.9956515825,0.0,1.0
2016-01-05,95.68,95.6911,95.45,95.69,4640,95.6314722876783,95.6425666578956,95.4015889408329,95.641467215802,4642.35454479353,0.0,1.0
2016-01-06,95.86,95.86,95.63,95.68,3603,95.8113809939051,95.8113809939051,95.5814976470597,95.6314722876783,3604.82832432998,0.0,1.0
2016-01-07,97.25,97.25,96.215,96.46,7446,97.2006760031011,97.2006760031011,96.1662009422969,96.4110766813279,7449.77843545962,0.0,1.0
2016-01-08,97.0441,97.05,96.6383,96.68,10196,96.9948804330339,97.0007774406269,96.5892862497737,96.6309651000495,10201.1739092058,0.0,1.0
2016-01-11,96.3301,96.7301,96.33,96.711,2746,96.2812425650008,96.6810396899493,96.2811426157196,96.661949377233,2747.39344396617,0.0,1.0
2016-01-12,96.23,96.43,96.16,96.43,2048,96.1811933344825,96.3810918969567,96.1112288376165,96.3810918969567,2049.03924735714,0.0,1.0
2016-01-13,95.93,95.96,95.6,95.6,3741,95.8813454907711,95.9113302751422,95.5515128626886,95.5515128626886,3742.89835173979,0.0,1.0
2016-01-14,95.86,96.266,95.6901,96.06,2797,95.8113809939051,96.2171750757279,95.6415671650833,96.0112795563794,2798.4193236611,0.0,1.0
2016-01-15,96.29,96.7668,96.28,96.71,10795,96.2411629032248,96.7177210761634,96.231167975101,96.6609498844207,10800.4778687599,0.0,1.0
2016-01-19,96.18,96.45,96.0,96.04,53847,96.1312186938639,96.4010817532042,95.9513099876371,95.991289700132,53874.3243908399,0.0,1.0
2016-01-20,96.05,96.5132,95.92,96.4181,9985,96.0012846282557,96.464249698946,95.8713505626474,96.3691979324895,9990.06683831108,0.0,1.0
2016-01-21,95.88,95.97,95.28,95.47,16474,95.8313708501526,95.921325203266,95.2316751627298,95.4215787970804,16482.359648907,0.0,1.0
2016-01-22,94.93,95.224,94.92,95.1,4538,94.8818526783999,95.175703565237,94.8718577502762,95.051766456503,4540.30278540367,0.0,1.0
2016-01-25,95.04,95.04,94.9999,94.9999,394,94.9917968877607,94.9917968877607,94.9517172259846,94.9517172259846,394.199933329451,0.0,1.0
2016-01-26,94.82,94.87,94.6,94.87,25891,94.7719084690391,94.8218831096576,94.5520200503174,94.8218831096576,25904.1382584589,0.0,1.0
2016-01-27,95.02,95.2,94.72,94.87,11717,94.9718070315133,95.1517157377401,94.6719591878019,94.8218831096576,11722.9457330487,0.0,1.0
2016-01-28,95.162,95.2999,95.06,95.22,7499,95.11373501087,95.251565069696,95.0117867440082,95.1717055939876,7502.80533004455,0.0,1.0
2016-01-29,94.17,94.36,94.05,94.24,24489,94.1222381409978,94.3121417753483,94.0022990035132,94.1922026378637,24501.4268205709,0.0,1.0
2016-02-01,94.624,94.95,94.53,94.63,11148,94.5760078778143,94.9018425346473,94.4820555534514,94.5820048346885,11153.6569968445,0.0,1.0
2016-02-02,94.63,94.79,94.42,94.6491,57394,94.5820048346885,94.7419236846679,94.3721113440906,94.6010951474048,57423.12429825,0.0,1.0
2016-02-03,96.05,96.55,95.01,95.04,33445,96.0012846282557,96.5010310344413,94.9618121033896,94.9917968877607,33461.9714979784,0.0,1.0
2016-02-04,97.12,97.18,96.56,96.56,29448,97.0707419374929,97.1307115062351,96.511025962565,96.511025962565,29462.9432403189,0.0,1.0
2016-02-05,97.22,97.22,96.58,96.75,10708,97.17069121873,97.17069121873,96.5310158188124,96.7009295969155,10713.4337210451,0.0,1.0
2016-02-08,97.74,97.813,97.11,97.12,21088,97.690427481163,97.7633904564661,97.0607470093692,97.0707419374929,21098.7010001306,0.0,1.0
2016-02-09,99.28,99.43,98.88,99.08,24177,99.2296464122147,99.3795703340704,98.8298492872662,99.0297478497405,24189.2684977313,0.0,1.0
2016-02-10,99.17,99.17,98.29,98.8557,11783,99.1197022028539,99.1197022028539,98.2401485279672,98.8055616119256,11788.9792244186,0.0,1.0
2016-02-11,99.1999,99.379,98.896,99.37,47491,99.1495870379438,99.3285962006395,98.8458411722642,99.3196007653281,47515.0990704288,0.0,1.0
2016-02-12,98.7,98.81,98.49,98.57,20108,98.6499405810394,98.7598847904002,98.4400470904414,98.5200065154311,20118.203704032,0.0,1.0
2016-02-16,97.51,97.89,97.4401,97.85,9443,97.4605441343176,97.8403514030187,97.3906795867329,97.8003716905238,9447.79180312184,0.0,1.0
2016-02-17,97.22,97.23,97.02,97.105,5756,97.17069121873,97.1806861468537,96.9707926562557,97.0557495453073,5758.92085341197,0.0,1.0
2016-02-18,97.02,97.11,96.71,96.71,5482,96.9707926562557,97.0607470093692,96.6609498844207,96.6609498844207,5484.78181348236,0.0,1.0
2016-02-19,97.3801,97.42,97.05,97.05,4872,97.3307100179906,97.3705897812042,97.0007774406269,97.0007774406269,4874.47227203321,0.0,1.0
2016-02-22,96.48,96.6238,96.43,96.48,14069,96.4310665375753,96.5747936039943,96.3810918969567,96.4310665375753,14076.1392436854,0.0,1.0
2016-02-23,97.23,97.35,96.986,97.0,13026,97.1806861468537,97.3006252843382,96.9368099006351,96.9508028000083,13032.6099785518,0.0,1.0
2016-02-24,97.44,97.78,97.1,97.1,23773,97.3905796374517,97.7304071936579,97.0507520812454,97.0507520812454,23785.0634899518,0.0,1.0
2016-02-25,97.36,97.48,96.88,96.9,6591,97.310620212462,97.4305593499465,96.8308636625238,96.8508535187712,6594.34456998581,0.0,1.0
2016-02-26,96.78,96.78,96.5,96.61,9976,96.7309143812867,96.7309143812867,96.4510563938227,96.5610006031835,9981.06227130609,0.0,1.0
2016-02-29,96.44,96.78,96.17,96.19,120805,96.3910868250804,96.7309143812867,96.1212237657402,96.1412136219876,120866.301893057,0.0,1.0
2016-03-01,96.68,96.72,96.32,96.6,7115,96.6309651000495,96.6709448125444,96.2711476875959,96.5510056750598,7118.61047116508,0.0,1.0
2016-03-02,96.74,96.74,96.34,96.34,11403,96.6909346687918,96.6909346687918,96.2911375438433,96.2911375438433,11408.7863953191,0.0,1.0
2016-03-03,97.23,97.38,97.0,97.0,8728,97.1806861468537,97.3306100687094,96.9508028000083,96.9508028000083,8732.42897994783,0.0,1.0
2016-03-04,97.02,97.36,96.86,97.18,12986,96.9707926562557,97.310620212462,96.8108738062763,97.1307115062351,12992.5896807519,0.0,1.0
2016-03-07,96.77,96.8799,96.32,96.34,19077,96.7209194531629,96.8307637132425,96.2711476875959,96.2911375438433,19086.6805282384,0.0,1.0
2016-03-08,96.75,97.19,96.64,97.18,4314,96.7009295969155,97.1407064343588,96.5909853875547,97.1307115062351,4316.18911772399,0.0,1.0
2016-03-09,96.6001,96.855,96.1642,96.2,4327,96.5511056243411,96.8058763422145,96.1154267074285,96.1512085501113,4329.19571450897,0.0,1.0
2016-03-10,97.9,98.1999,96.717,96.73,16040,97.8503463311424,98.1500942255725,96.6679463341073,96.6809397406681,16048.1394177776,0.0,1.0
2016-03-11,98.02,98.22,97.7871,97.87,5802,97.970285468627,98.1701840311012,97.7375035926257,97.8203615467713,5804.94419588191,0.0,1.0
2016-03-14,97.59,97.7289,97.5399,97.66,6932,97.5405035593073,97.6793331109457,97.4904289694075,97.6104680561733,6935.51760873034,0.0,1.0
2016-03-15,97.6,97.79,97.5,97.7,9966,97.550498487431,97.7404021217816,97.4505492061939,97.6504477686682,9971.05719685611,0.0,1.0
2016-03-16,98.6501,98.77,97.19,97.32,11241,98.6000658897021,98.7199050779054,97.1407064343588,97.2706404999671,11246.7041892293,0.0,1.0
2016-03-17,99.55,99.76,99.38,99.42,28341,99.4995094715549,99.7094029621529,99.3295956934518,99.3695754059467,28355.3814987055,0.0,1.0
2016-03-18,99.2812,99.62,99.2812,99.62,17967,99.2308458035895,99.5694739684209,99.2308458035895,99.5694739684209,17976.11726429,0.0,1.0
2016-03-21,99.37,99.5,99.3,99.48,14960,99.3196007653281,99.4495348309364,99.2496362684621,99.429544974689,14967.5913771791,0.0,1.0
2016-03-22,99.0,99.32,98.96,99.23,7035,98.9497884247508,99.2696261247095,98.9098087122559,99.1796717715961,7038.56987556519,0.0,1.0
2016-03-23,98.7936,99.005,98.69,98.76,9860,98.7434931082773,98.9547858888126,98.6399456529157,98.7099101497817,9865.00340768626,0.0,1.0
2016-03-24,98.71,98.78,98.657,98.72,3493,98.6599355091631,98.7299000060291,98.6069623901074,98.6699304372868,3494.77250538013,0.0,1.0
2016-03-28,98.884,99.0368,98.884,98.9201,2111,98.8338472585157,98.986569760246,98.8338472585157,98.8699289490423,2112.07121639206,0.0,1.0
2016-03-29,99.6825,99.7,98.7185,98.84,13005,99.6319422691941,99.6494333934106,98.6684311980683,98.7898695747714,13011.5993222069,0.0,1.0
2016-03-30,99.82,100.34,99.81,99.81,16451,99.7693725308952,100.289108793328,99.7593776027715,99.7593776027715,16459.3479776721,0.0,1.0
2016-03-31,100.17,100.506,100.13,100.29,6955,100.119195015225,100.455024600182,100.07921530273,100.23913415271,6958.52927996531,0.0,1.0
2016-04-01,100.44,100.55,100.1,100.29,16844,100.389058074565,100.499002283926,100.049230518359,100.23913415271,16852.5474035566,0.0,1.0
2016-04-04,100.35,100.56,100.27,100.56,4681,100.299103721452,100.50899721205,100.219144296462,100.50899721205,4683.37535003847,0.0,1.0
2016-04-05,100.616,100.72,100.46,100.49,13758,100.564968809543,100.668916062029,100.409047930813,100.439032715184,13764.9814282908,0.0,1.0
2016-04-06,100.692,100.9679,100.52,100.55,6180,100.640930263283,100.916690330216,100.469017499555,100.499002283926,6183.13601009138,0.0,1.0
2016-04-07,100.71,100.8722,100.59,100.62,8712,100.658921133906,100.821038868072,100.538981996421,100.568966780792,8716.42086082781,0.0,1.0
2016-04-08,100.94,101.027,100.83,100.9199,5177,100.888804480751,100.975760355427,100.77886027139,100.868714675222,5179.62704275778,0.0,1.0
2016-04-11,100.89,101.25,100.85,100.89,12739,100.838829840132,101.198647252586,100.798850127638,100.838829840132,12745.4643418373,0.0,1.0
2016-04-12,100.78,100.8,100.33,100.79,16848,100.728885630772,100.748875487019,100.279113865204,100.738880558895,16856.5494333364,0.0,1.0
2016-04-13,99.57,100.03,99.55,100.03,9396,99.5194993278024,99.9792660214931,99.4995094715549,99.9792660214931,9400.7679532069,0.0,1.0
2016-04-14,99.59,99.6715,99.4001,99.47,4861,99.5394891840498,99.620947848258,99.3496854989805,99.4195500465652,4863.46669013822,0.0,1.0
2016-04-15,99.46,99.61,99.46,99.46,2409,99.4095551184415,99.5594790402972,99.4095551184415,99.4095551184415,2410.22243500164,0.0,1.0
2016-04-18,99.745,99.89,99.6134,99.69,4215,99.6944105699673,99.8393370277611,99.5628773158593,99.6394384652869,4217.13888066912,0.0,1.0
2016-04-19,100.1399,100.35,100.12,100.12,1732,100.089110281573,100.299103721452,100.069220374607,100.069220374607,1732.87889473758,0.0,1.0
2016-04-20,98.9599,99.93,98.92,99.93,29073,98.9097087629747,99.879316740256,98.8698289997611,99.879316740256,29087.7529484445,0.0,1.0
2016-04-21,98.7315,99.4,98.7315,99.36,3563,98.6814246046291,99.3495855496993,98.6814246046291,99.3096058372044,3564.80802653003,0.0,1.0
2016-04-22,98.3231,98.578,98.247,98.4,2978,98.2732317400567,98.5280024579301,98.1971703370352,98.350092737328,2979.51117120585,0.0,1.0
2016-04-25,98.56,98.75,98.56,98.59,7423,98.5100115873074,98.699915221658,98.5100115873074,98.5399963716786,7426.76676422465,0.0,1.0
2016-04-26,98.7564,99.1,98.7444,99.1,5687,98.7063119756571,99.0497377059879,98.6943180619087,99.0497377059879,5689.88583970707,0.0,1.0
2016-04-27,99.07,99.17,98.73,98.82,19791,99.0197529216167,99.1197022028539,98.6799253654105,98.7698797185239,19801.0428439674,0.0,1.0
2016-04-28,99.5401,99.5576,99.23,99.35,5343,99.4896144927124,99.5071056169289,99.1796717715961,99.2996109090807,5345.71127862755,0.0,1.0
2016-04-29,100.33,100.377,100.06,100.1,10726,100.279113865204,100.326090027386,100.009250805864,100.049230518359,10731.4428550551,0.0,1.0
2016-05-02,100.75,100.838,100.419,100.419,9238,100.6989008464,100.786856213889,100.368068725506,100.368068725506,9242.68777689716,0.0,1.0
2016-05-03,100.77,101.308,100.77,101.26,10672,100.718890702648,101.256617835704,100.718890702648,101.20864218071,10677.4154530251,0.0,1.0
2016-05-04,100.51,100.6837,100.3312,100.68,4482,100.459022571431,100.63263447294,100.280313256579,100.628936349534,4484.27436848376,0.0,1.0
2016-05-05,99.31,99.8,99.2,99.8,13690,99.2596311965858,99.7493826746477,99.149686987225,99.7493826746477,13696.9469220309,0.0,1.0
2016-05-06,98.94,99.22,98.92,99.12,3693,98.8898188560085,99.1696768434724,98.8698289997611,99.0697275622353,3694.87399437985,0.0,1.0
2016-05-09,99.04,99.16,99.0,99.12,15383,98.9897681372456,99.1097072747302,98.9497884247508,99.0697275622353,15390.8060264136,0.0,1.0
2016-05-10,98.53,98.81,98.52,98.81,4427,98.4800268029363,98.7598847904002,98.4700318748126,98.7598847904002,4429.24645900883,0.0,1.0
2016-05-11,99.0,99.1,98.85,98.89,17485,98.9497884247508,99.0497377059879,98.7998645028951,98.8398442153899,17493.8726758006,0.0,1.0
2016-05-12,99.03,99.44,99.029,99.29,6563,98.9797732091219,99.3895652621941,98.9787737163095,99.2396413403384,6566.33036152585,0.0,1.0
2016-05-13,98.69,98.76,98.47,98.76,7956,98.6399456529157,98.7099101497817,98.420057234194,98.7099101497817,7960.03723240891,0.0,1.0
2016-05-16,98.32,98.56,98.2948,98.46,7349,98.2701333123383,98.5100115873074,98.2449460934666,98.4100623060703,7352.72921329476,0.0,1.0
2016-05-17,98.1144,98.492,98.1144,98.25,6103,98.0646375901148,98.4420460760662,98.0646375901148,98.2001688154724,6106.09693682649,0.0,1.0
2016-05-18,97.4023,97.95,97.4023,97.91,19136,97.3528987584253,97.900320971761,97.3528987584253,97.8603412592661,19145.7104674933,0.0,1.0
2016-05-19,97.01,97.31,97.01,97.14,3599,96.960797728132,97.2606455718434,96.960797728132,97.0907317937403,3600.82629454998,0.0,1.0
2016-05-20,97.095,97.095,96.89,97.07,3820,97.0457546171836,97.0457546171836,96.8408585906475,97.0207672968743,3821.93843989467,0.0,1.0
2016-05-23,97.16,97.21,96.93,96.97,4435,97.1107216499877,97.1606962906063,96.8808383031423,96.9208180156372,4437.25051856882,0.0,1.0
2016-05-24,96.76,96.89,96.76,96.89,4784,96.7109245250392,96.8408585906475,96.7109245250392,96.8408585906475,4786.42761687333,0.0,1.0
2016-05-25,97.0042,97.08,96.9001,96.95,9724,96.9550006698203,97.030762224998,96.8509534680524,96.9008281593898,9728.93439516644,0.0,1.0
2016-05-26,97.1565,97.2,97.0699,97.2,1852,97.1072234251444,97.1507013624826,97.0206673475931,97.1507013624826,1852.93978813742,0.0,1.0
2016-05-27,96.6,96.84,96.6,96.81,4197,96.5510056750598,96.7908839500289,96.5510056750598,96.7608991656578,4199.12974665915,0.0,1.0
2016-05-31,96.65,97.14,96.65,96.99,12402,96.6009803156784,97.0907317937403,96.6009803156784,96.9408078718846,12408.2933328727,0.0,1.0
2016-06-01,97.24,97.393,97.08,97.3,5517,97.1906810749774,97.3436034752702,97.030762224998,97.2506506437197,5519.79957405731,0.0,1.0
2016-06-02,96.95,97.19,96.95,97.19,2341,96.9008281593898,97.1407064343588,96.9008281593898,97.1407064343588,2342.18792874174,0.0,1.0
2016-06-03,98.39,98.41,97.98,97.98,5928,98.3400978092043,98.3600876654517,97.9303057561321,97.9303057561321,5931.00813395174,0.0,1.0
2016-06-06,99.05,99.2,98.76,98.84,9383,98.9997630653693,99.149686987225,98.7099101497817,98.7898695747714,9387.76135642192,0.0,1.0
2016-06-07,99.56,99.57,99.3299,99.35,21613,99.5095043996786,99.5194993278024,99.279521103552,99.2996109090807,21623.9674087549,0.0,1.0
2016-06-08,100.1048,100.2456,99.97,99.97,20576,100.054028083858,100.19475667184,99.9192964527508,99.9192964527508,20586.4411882914,0.0,1.0
2016-06-09,99.67,99.74,99.5801,99.74,4314,99.6194486090395,99.6894131059055,99.5295942052073,99.6894131059055,4316.18911772398,0.0,1.0
2016-06-10,99.67,99.7676,99.51,99.74,14804,99.6194486090395,99.7169991075269,99.4595297590601,99.6894131059055,14811.5122157594,0.0,1.0
2016-06-13,99.6008,99.65,99.3,99.3,7122,99.5502837064234,99.5994587527921,99.2496362684621,99.2496362684621,7125.61402328007,0.0,1.0
2016-06-14,99.7,99.81,99.4,99.54,7963,99.6494333934106,99.7593776027715,99.3495855496993,99.4895145434312,7967.0407845239,0.0,1.0
2016-06-15,99.89,99.99,99.43,99.59,2566,99.8393370277611,99.9392863089983,99.3795703340704,99.5394891840498,2567.30210386642,0.0,1.0
2016-06-16,99.65,99.65,99.15,99.265,4831,99.5994587527921,99.5994587527921,99.0997123466065,99.2146540200291,4833.45146678826,0.0,1.0
2016-06-17,100.02,100.15,99.83,99.83,6864,99.9692710933694,100.099205158978,99.7793674590189,99.7793674590189,6867.48310247043,0.0,1.0
2016-06-20,99.8,100.17,99.743,100.17,6856,99.7493826746477,100.119195015225,99.6924115843426,100.119195015225,6859.47904291044,0.0,1.0
2016-06-21,99.87,100.0574,99.83,99.97,3991,99.8193471715137,100.006652124552,99.7793674590189,99.9192964527508,3993.02521298944,0.0,1.0
2016-06-22,100.14,100.4201,100.07,100.23,36244,100.089210230854,100.369168167599,100.019245733988,100.179164583967,36262.3918365295,0.0,1.0
2016-06-23,100.13,100.4359,100.09,100.39,14051,100.07921530273,100.384960154035,100.039235590235,100.339083433947,14058.1301096754,0.0,1.0
2016-06-24,98.81,99.45,98.23,98.31,27200,98.7598847904002,99.3995601903178,98.1801789592249,98.2601383842146,27213.8025039621,0.0,1.0
2016-06-27,98.02,98.3,97.78,98.26,12446,97.970285468627,98.2501434560909,97.7304071936579,98.2101637435961,12452.3156604526,0.0,1.0
2016-06-28,97.85,98.04,97.666,98.04,7966,97.8003716905238,97.9902753248744,97.6164650130475,97.9902753248744,7970.0423068589,0.0,1.0
2016-06-29,97.88,98.075,97.8401,97.93,31194,97.830356474895,98.0252575733074,97.7904767116814,97.8803311155136,31209.8292392865,0.0,1.0
2016-06-30,98.29,98.6,98.06,98.31,6835,98.2401485279672,98.5499912998023,98.0102651811218,98.2601383842146,6838.46838656547,0.0,1.0
2016-07-01,98.58,98.8,98.4601,98.8,21897,98.5300014435549,98.7498898622765,98.4101622553515,98.7498898622765,21908.1115231345,0.0,1.0
2016-07-05,98.24,98.8501,98.21,98.74,18839,98.1901738873486,98.7999644521763,98.1601891029775,98.6899202935342,18848.5597563287,0.0,1.0
2016-07-06,98.36,98.36,98.0752,98.34,5767,98.3101130248332,98.3101130248332,98.0254574718699,98.2901231685858,5769.92643530696,0.0,1.0
2016-07-07,98.06,98.37,98.0292,98.37,7871,98.0102651811218,98.3201079529569,97.9794808025008,98.3201079529569,7874.99409958403,0.0,1.0
2016-07-08,97.53,97.81,97.51,97.81,5752,97.4805339905651,97.760391978029,97.4605441343176,97.760391978029,5754.91882363198,0.0,1.0
2016-07-11,97.66,97.7751,97.49,97.74,5524,97.6104680561733,97.7255096788772,97.4405542780702,97.690427481163,5526.8031261723,0.0,1.0
2016-07-12,97.04,97.536,97.04,97.5,6436,96.9907825125032,97.4865309474393,96.9907825125032,97.4505492061939,6439.26591601103,0.0,1.0
2016-07-13,97.49,97.66,97.39,97.41,46113,97.4405542780702,97.6104680561733,97.3406049968331,97.3605948530805,46136.3998112207,0.0,1.0
2016-07-14,97.9064,97.94,97.77,97.8716,11653,97.8567430851416,97.8903260436373,97.7204122655342,97.8219607352711,11658.9132565688,0.0,1.0
2016-07-15,97.64,97.69,97.5,97.61,7424,97.5904781999259,97.6404528405445,97.4505492061939,97.5604934155548,7427.76727166965,0.0,1.0
2016-07-18,97.65,97.69,97.475,97.63,5382,97.6004731280496,97.6404528405445,97.4255618858846,97.5804832718022,5384.7310689825,0.0,1.0
2016-07-19,97.3508,97.48,97.33,97.361,12869,97.3014248785882,97.4305593499465,97.2806354280908,97.3116197052743,12875.5303096871,0.0,1.0
2016-07-20,97.22,97.308,97.061,97.061,2525,97.17069121873,97.2586465862187,97.011771861563,97.011771861563,2526.28129862148,0.0,1.0
2016-07-21,97.3,97.3,97.0288,97.17,26971,97.2506506437197,97.2506506437197,96.9795881930046,97.1207165781114,26984.6862990574,0.0,1.0
2016-07-22,97.03,97.4,97.01,97.4,2384,96.9807875843795,97.3505999249568,96.960797728132,97.3505999249568,2385.20974887667,0.0,1.0
2016-07-25,97.25,97.3194,97.11,97.14,22808,97.2006760031011,97.2700408042797,97.0607470093692,97.0907317937403,22819.5738055282,0.0,1.0
2016-07-26,96.74,96.8,96.64,96.8,6426,96.6909346687918,96.7509042375341,96.5909853875547,96.7509042375341,6429.26084156104,0.0,1.0
2016-07-27,97.2,97.2,96.445,96.51,9044,97.1507013624826,97.1507013624826,96.3960842891423,96.4610513219464,9048.58933256739,0.0,1.0
2016-07-28,97.81,97.95,97.695,97.95,7004,97.760391978029,97.900320971761,97.6454503046063,97.900320971761,7007.55414477023,0.0,1.0
2016-07-29,98.93,99.39,98.69,98.69,32834,98.8798239278848,99.3395906215755,98.6399456529157,98.6399456529157,32850.6614490842,0.0,1.0
2016-08-01,99.0419,99.2048,99.024,99.18,10423,98.9916671735891,99.1544845527244,98.9737762522477,99.1296971309776,10428.2890992205,0.0,1.0
2016-08-02,99.4191,99.557,99.38,99.47,99856,99.3686758624155,99.5065059212415,99.3295956934518,99.4195500465652,99906.6714277808,0.0,1.0
2016-08-03,98.54,98.83,98.5,98.8,14210,98.49002173106,98.7798746466477,98.4500420185652,98.7498898622765,14217.2107934302,0.0,1.0
2016-08-04,98.46,98.61,98.46,98.61,5432,98.4100623060703,98.559986227926,98.4100623060703,98.559986227926,5434.75644123243,0.0,1.0
2016-08-05,97.79,97.947,97.595,97.69,5437,97.7404021217816,97.8973224933239,97.5455010233692,97.6404528405445,5439.75897845742,0.0,1.0
2016-08-08,97.56,97.59,97.42,97.55,36150,97.5105187749362,97.5405035593073,97.3705897812042,97.5005238468125,36168.3441366996,0.0,1.0
2016-08-09,97.65,97.65,97.51,97.51,2007,97.6004731280496,97.6004731280496,97.4605441343176,97.4605441343176,2008.0184421122,0.0,1.0
2016-08-10,98.35,98.35,98.13,98.2011,4366,98.3001180967095,98.3001180967095,98.0802296779878,98.1512936169474,4368.21550486391,0.0,1.0
2016-08-11,98.3311,98.65,98.3,98.4814,11087,98.2812276825557,98.5999659404208,98.2501434560909,98.431451452255,11092.6260426995,0.0,1.0
2016-08-12,98.344,98.63,98.344,98.63,5993,98.2941211398352,98.5799760841734,98.2941211398352,98.5799760841734,5996.04111787665,0.0,1.0
2016-08-15,98.5367,98.62,98.41,98.41,9652,98.4867234047792,98.5699811560497,98.3600876654517,98.3600876654517,9656.89785912654,0.0,1.0
2016-08-16,99.6,99.68,99.5469,99.598,8772,99.5494841121735,99.6294435371632,99.4964110438366,99.5474851265488,8776.45130752777,0.0,1.0
2016-08-17,99.56,99.8,99.4071,99.52,7169,99.5095043996786,99.7493826746477,99.3566819486671,99.4695246871838,7172.63787319501,0.0,1.0
2016-08-18,100.49,100.49,99.9589,99.9589,16989,100.439032715184,100.439032715184,99.9082020825335,99.9082020825335,16997.6209830813,0.0,1.0
2016-08-19,99.82,100.09,99.76,100.01,12672,99.7693725308952,100.039235590235,99.7094029621529,99.9592761652457,12678.4303430223,0.0,1.0
2016-08-22,99.6501,99.71,99.56,99.64,26819,99.5995587020733,99.6594283215343,99.5095043996786,99.5894638246683,26832.6091674176,0.0,1.0
2016-08-23,99.51,99.7099,99.51,99.7099,3767,99.4595297590601,99.6593283722531,99.4595297590601,99.6593283722531,3768.91154530975,0.0,1.0
2016-08-24,99.07,99.16,99.0,99.16,42745,99.0197529216167,99.1097072747302,98.9497884247508,99.1097072747302,42766.6907364654,0.0,1.0
2016-08-25,98.9812,99.1864,98.9589,99.1864,2304,98.9309979598782,99.1360938849768,98.9087092701623,99.1360938849768,2305.16915327679,0.0,1.0
2016-08-26,97.94,99.37,97.86,98.92,9632,97.8903260436373,99.3196007653281,97.8103666186476,98.8698289997611,9636.88771022657,0.0,1.0
2016-08-29,97.95,98.0699,97.7652,97.79,4271,97.900320971761,98.0201601599643,97.7156147000348,97.7404021217816,4273.16729758904,0.0,1.0
2016-08-30,97.37,97.6,97.3401,97.57,4894,97.3206151405857,97.550498487431,97.2907303054958,97.5205137030599,4896.48343582318,0.0,1.0
2016-08-31,97.4,97.55,97.27,97.27,22723,97.3505999249568,97.5005238468125,97.2206658593485,97.2206658593485,22734.5306727033,0.0,1.0
2016-09-01,97.82,97.8585,97.1901,97.25,12546,97.7703869061527,97.808867379429,97.1408063836401,97.2006760031011,12552.3664049525,0.0,1.0
2016-09-02,97.7,98.0511,97.7,97.91,7684,97.6504477686682,98.0013696950917,97.6504477686682,97.8603412592661,7687.89920736929,0.0,1.0
2016-09-06,98.72,98.78,97.8,97.85,14091,98.6699304372868,98.7299000060291,97.7503970499053,97.8003716905238,14098.1504074754,0.0,1.0
2016-09-07,98.7793,99.03,98.71,99.01,11131,98.7292003610604,98.9797732091219,98.6599355091631,98.9597833528745,11136.6483702795,0.0,1.0
2016-09-08,98.4401,99.13,98.3999,99.13,3253,98.3901723991041,99.079722490359,98.3499927880468,99.079722490359,3254.65071858047,0.0,1.0
2016-09-09,98.178,98.178,97.97,97.97,2878,98.1282053329816,98.1282053329816,97.9203108280084,97.9203108280084,2879.46042670599,0.0,1.0
2016-09-12,98.5812,98.5812,98.2662,98.32,2949,98.5312008349297,98.5312008349297,98.2163605990328,98.2701333123383,2950.49645530089,0.0,1.0
2016-09-13,97.953,98.63,97.892,98.4701,7397,97.9033194501981,98.5799760841734,97.8423503886434,98.4201571834753,7400.75357065469,0.0,1.0
2016-09-14,98.3527,98.67,98.22,98.22,11262,98.3028167273029,98.6199557966683,98.1701840311012,98.1701840311012,11267.7148455743,0.0,1.0
2016-09-15,98.5352,98.63,98.344,98.46,29607,98.4852241655606,98.5799760841734,98.2941211398352,98.4100623060703,29622.0239240737,0.0,1.0
2016-09-16,97.63,97.99,97.59,97.79,19566,97.5804832718022,97.9403006842558,97.5405035593073,97.7404021217816,19575.9286688427,0.0,1.0
2016-09-19,97.748,97.784,97.67,97.68,7491,97.698423423662,97.7344051649074,97.620462984297,97.6304579124208,7494.80127048456,0.0,1.0
2016-09-20,97.84,97.8654,97.79,97.79,3345,97.7903767624001,97.8157638798344,97.7404021217816,97.7404021217816,3346.69740352034,0.0,1.0
2016-09-21,98.3287,98.4044,97.9,98.04,12040,98.278828899806,98.3544905057025,97.8503463311424,97.9902753248744,12046.1096377832,0.0,1.0
2016-09-22,98.78,99.0,98.7284,98.98,21296,98.7299000060291,98.9497884247508,98.6783261769107,98.9297985685033,21306.8065486903,0.0,1.0
2016-09-23,98.7789,98.7789,98.48,98.48,1572,98.7288005639355,98.7288005639355,98.4300521623177,98.4300521623177,1572.79770353781,0.0,1.0
2016-09-26,98.8295,99.05,98.8211,98.92,15500,98.7793749002415,98.9997630653693,98.7709791606176,98.8698289997611,15507.8653974784,0.0,1.0
2016-09-27,98.632,98.707,98.49,98.707,4157,98.5819750697982,98.656937030726,98.4400470904414,98.656937030726,4159.1094488592,0.0,1.0
2016-09-28,98.58,98.58,98.37,98.58,7504,98.5300014435549,98.5300014435549,98.3201079529569,98.5300014435549,7507.80786726953,0.0,1.0
2016-09-29,99.09,99.234,98.62,98.62,7665,99.0397427778642,99.1836697428456,98.5699811560497,98.5699811560497,7668.88956591431,0.0,1.0
2016-09-30,98.5344,98.79,98.4472,98.5,17338,98.4844245713107,98.7398949341528,98.3972687980719,98.4500420185652,17346.7980813858,0.0,1.0
2016-10-03,98.3301,98.454,98.28,98.35,8879,98.2802281897433,98.4040653491961,98.2301535998435,98.3001180967095,8883.50560414262,0.0,1.0
2016-10-04,97.7201,98.13,97.42,97.57,20890,97.6705375741968,98.0802296779878,97.3705897812042,97.5205137030599,20900.6005260209,0.0,1.0
2016-10-05,98.2311,98.27,97.86,97.97,9915,98.1812784013185,98.2201586717198,97.8103666186476,97.9203108280084,9920.03131716118,0.0,1.0
2016-10-06,97.58,97.85,97.5137,97.85,5550,97.5305086311836,97.8003716905238,97.4642422577234,97.8003716905238,5552.81631974226,0.0,1.0
2016-10-07,97.88,97.88,97.52,97.8403,2504,97.830356474895,97.830356474895,97.4705390624413,97.7906766102438,2505.27064227651,0.0,1.0
2016-10-10,97.39,97.39,97.35,97.36,1254,97.3406049968331,97.3406049968331,97.3006252843382,97.310620212462,1254.63633602825,0.0,1.0
2016-10-11,96.8261,97.04,96.75,97.04,7242,96.776990999937,96.9907825125032,96.7009295969155,96.9907825125032,7245.6749166799,0.0,1.0
2016-10-12,96.73,96.75,96.6401,96.71,2017,96.6809397406681,96.7009295969155,96.5910853368359,96.6609498844207,2018.02351656219,0.0,1.0
2016-10-13,96.99,97.0369,96.8,96.8,5027,96.9408078718846,96.9876840847848,96.7509042375341,96.7509042375341,5029.55092600799,0.0,1.0
2016-10-14,96.59,96.8799,96.59,96.8799,6441,96.5410107469361,96.8307637132425,96.5410107469361,96.8307637132425,6444.26845323602,0.0,1.0
2016-10-17,96.784,96.85,96.69,96.75,5311,96.7349123525361,96.8008788781526,96.6409600281732,96.7009295969155,5313.6950403876,0.0,1.0
2016-10-18,96.6752,96.7614,96.51,96.65,10708,96.6261675345501,96.7123238149765,96.4610513219464,96.6009803156784,10713.4337210451,0.0,1.0
2016-10-19,96.69,96.7218,96.66,96.6601,8230,96.6409600281732,96.6727438996066,96.6109752438021,96.6110751930833,8234.17627233853,0.0,1.0
2016-10-20,96.35,96.55,96.35,96.55,6813,96.301132471967,96.5010310344413,96.301132471967,96.5010310344413,6816.4572227755,0.0,1.0
2016-10-21,96.245,96.245,96.0701,96.1,3348,96.196185726668,96.196185726668,96.0213744337843,96.0512592688742,3349.69892585533,0.0,1.0
2016-10-24,96.28,96.3472,96.1901,96.27,5395,96.231167975101,96.2983338920924,96.1413135712689,96.2211730469773,5397.73766576748,0.0,1.0
2016-10-25,96.2179,96.28,95.73,95.8,9438,96.1690994714528,96.231167975101,95.6814469282969,95.7514114251629,9442.78926589684,0.0,1.0
2016-10-26,96.2411,96.52,96.2301,96.45,11766,96.1922877046998,96.4710462500701,96.1812932837637,96.4010817532042,11771.9705978536,0.0,1.0
2016-10-27,96.24,96.48,96.1621,96.3,5105,96.1911882626062,96.4310665375753,96.1133277725225,96.2511578313485,5107.59050671788,0.0,1.0
2016-10-28,96.9466,96.9716,96.2487,96.4213,11708,96.8974298838277,96.922417204137,96.1998838500738,96.3723963094891,11713.9411660437,0.0,1.0
2016-10-31,96.65,96.69,96.56,96.63,9672,96.6009803156784,96.6409600281732,96.511025962565,96.580990459431,9676.90800802652,0.0,1.0
2016-11-01,98.02,98.2689,97.43,97.43,39610,97.970285468627,98.2190592296262,97.3805847093279,97.3805847093279,39630.0998963948,0.0,1.0
2016-11-02,98.18,98.57,98.18,98.25,58172,98.1302043186064,98.5200065154311,98.1302043186064,98.2001688154724,58201.5190904589,0.0,1.0
2016-11-03,98.18,98.21,98.0277,98.06,14272,98.1302043186064,98.1601891029775,97.9779815632822,98.0102651811218,14279.2422550201,0.0,1.0
2016-11-04,98.69,98.75,98.3414,98.47,11354,98.6399456529157,98.699915221658,98.2915224585231,98.420057234194,11359.7615305142,0.0,1.0
2016-11-07,98.14,98.15,97.81,98.02,9793,98.0902246061115,98.1002195342352,97.760391978029,97.970285468627,9797.96940887135,0.0,1.0
2016-11-08,97.7101,98.0721,97.6687,97.98,9925,97.6605426460731,98.0223590441515,97.619163643641,97.9303057561321,9930.03639161116,0.0,1.0
2016-11-09,97.1489,97.4327,97.1306,97.39,38987,97.0996272797704,97.3832833399213,97.081336561304,97.3406049968331,39006.7837581606,0.0,1.0
2016-11-10,96.8244,96.922,96.6,96.75,33858,96.7752918621559,96.8728423606434,96.5510056750598,96.7009295969155,33875.1810727628,0.0,1.0
2016-11-11,96.6811,97.08,96.66,97.08,33313,96.6320645421431,97.030762224998,96.6109752438021,97.030762224998,33329.9045152386,0.0,1.0
2016-11-14,95.73,95.8518,95.62,95.7,9888,95.6814469282969,95.8031851528437,95.571502718936,95.6514621439257,9893.01761614621,0.0,1.0
2016-11-15,95.46,95.63,95.32,95.48,29218,95.4115838689566,95.5814976470597,95.2716548752247,95.4315737252041,29232.8265279693,0.0,1.0
2016-11-16,95.36,95.4572,95.05,95.26,6383,95.3116345877195,95.408785289082,95.0017918158844,95.2116853064824,6386.2390214261,0.0,1.0
2016-11-17,94.9,95.47,94.8951,95.47,4851,94.8518678940288,95.4215787970804,94.8469703792481,95.4215787970804,4853.46161568823,0.0,1.0
2016-11-18,94.62,94.71,94.442,94.66,8474,94.5720099065648,94.6619642596782,94.3941001859627,94.6119896190597,8478.30008891819,0.0,1.0
2016-11-21,94.67,94.75,94.5096,94.75,9172,94.6219845471834,94.7019439721731,94.461665900079,94.7019439721731,9176.65428552721,0.0,1.0
2016-11-22,94.48,94.5623,94.32,94.53,10164,94.4320809128328,94.514339171291,94.2721620628534,94.4820555534514,10169.1576709658,0.0,1.0
2016-11-23,93.99,94.1201,93.94,94.07,13373,93.9423294347709,94.0723634496604,93.8923547941524,94.0222888597606,13379.7860619664,0.0,1.0
2016-11-25,94.25,94.4947,94.2348,94.46,17226,94.2021975659875,94.4467734571747,94.1870052752394,94.4120910565854,17234.741247546,0.0,1.0
2016-11-28,94.2699,94.27,93.99,94.03,24528,94.2220874729537,94.2221874222349,93.9423294347709,93.9823091472658,24540.4466109258,0.0,1.0
2016-11-29,94.3808,94.46,94.0801,94.11,10540,94.3329312258456,94.4120910565854,94.0323837371656,94.0622685722555,10545.3484702853,0.0,1.0
2016-11-30,93.96,94.02,93.72,93.95,8565,93.9123446503998,93.9723142191421,93.6724663754307,93.9023497222761,8569.34626641306,0.0,1.0
2016-12-01,94.55,94.55,93.9634,94.04,30613,94.5020454096988,94.5020454096988,93.9157429259619,93.9923040753895,30628.5344137423,0.0,1.0
2016-12-02,94.5,94.72,94.44,94.68,4781,94.4520707690803,94.6719591878019,94.392101200338,94.6319794753071,4783.42609453833,0.0,1.0
2016-12-05,94.8502,95.0334,94.44,94.79,14852,94.8020931519727,94.9852002351991,94.392101200338,94.7419236846679,14859.5365731193,0.0,1.0
2016-12-06,94.5,94.67,94.462,94.67,2854,94.4520707690803,94.6219845471834,94.4140900422102,94.6219845471834,2855.44824802602,0.0,1.0
2016-12-07,94.85,94.86,94.62,94.62,19371,94.8018932534102,94.8118881815339,94.5720099065648,94.5720099065648,19380.829717068,0.0,1.0
2016-12-08,93.9733,94.2,93.87,94.17,35067,93.9256379048043,94.1522229253689,93.8223902972864,94.1222381409978,35084.7945737661,0.0,1.0
2016-12-09,93.81,93.83,93.5797,93.73,17093,93.7624207285441,93.7824105847915,93.532237533855,93.6824613035544,17101.6737573612,0.0,1.0
2016-12-12,94.21,94.25,93.9,94.05,12493,94.1622178534926,94.2021975659875,93.8523750816575,94.0022990035132,12499.3395103676,0.0,1.0
2016-12-13,94.336,94.5,94.2738,94.37,4330,94.2881539478514,94.4520707690803,94.2259854949219,94.322136703472,4332.19723684396,0.0,1.0
2016-12-14,93.6,94.65,93.4586,94.47,20198,93.5525272379462,94.601994690936,93.4111989542769,94.4220859847091,20208.2493740818,0.0,1.0
2016-12-15,92.65,92.84,92.39,92.83,15210,92.6030090661935,92.7929127005441,92.343140934977,92.7829177724203,15217.7182384288,0.0,1.0
2016-12-16,92.9,93.0889,92.65,92.65,7045,92.8528822692863,93.0416864615432,92.6030090661935,92.6030090661935,7048.57495001518,0.0,1.0
2016-12-19,92.95,93.4,92.95,93.11,8245,92.9028569099049,93.3526286754719,92.9028569099049,93.0627757598843,8249.1838840135,0.0,1.0
2016-12-20,92.8,92.852,92.5774,92.63,6662,92.7529329880492,92.8049066142925,92.5304458880154,92.5830192099461,6665.38059858071,0.0,1.0
2016-12-21,93.03,93.3,93.0056,93.27,28168,92.9828163348946,93.2526793942348,92.9584287102727,93.2226946098637,28182.2937107207,0.0,1.0
2016-12-22,93.07,93.29,93.0696,93.29,21152,93.0227960473894,93.2426844661111,93.0223962502645,93.2426844661111,21162.7334766105,0.0,1.0
2016-12-23,92.8789,93.1268,92.87,92.97,4251,92.8317929709453,93.0795672391321,92.8228974849152,92.9228467661523,4253.15714868907,0.0,1.0
2016-12-27,92.87,92.87,92.73,92.74,5023,92.8228974849152,92.8228974849152,92.6829684911832,92.6929634193069,5025.548896228,0.0,1.0
2016-12-28,92.77,92.8328,92.51,92.61,11809,92.7229482036781,92.785716352295,92.4630800724616,92.5630293536987,11814.9924179885,0.0,1.0
2016-12-29,93.19,93.47,93.12,93.12,5783,93.142735184874,93.4225931723379,93.072770688008,93.072770688008,5785.93455442694,0.0,1.0
2016-12-30,93.73,94.0,93.66,93.83,12707,93.6824613035544,93.9523243628947,93.6124968066884,93.7824105847915,12713.4481035973,0.0,1.0
2017-01-03,92.89,93.07,92.3708,92.7642,13958,92.8428873411626,93.0227960473894,92.3239506729795,92.7171511453663,13965.0829172905,0.0,1.0
2017-01-04,93.4,93.4532,93.02,93.02,44168,93.3526286754719,93.4058016930901,92.9728214067709,92.9728214067709,44190.4128306984,0.0,1.0
2017-01-05,94.47,94.5,93.96,93.96,21435,94.4220859847091,94.4520707690803,93.9123446503998,93.9123446503998,21445.8770835451,0.0,1.0
2017-01-06,93.8,94.02,93.75,93.8,8263,93.7524258004204,93.9723142191421,93.7024511598019,93.7524258004204,8267.19301802348,0.0,1.0
2017-01-09,93.9883,94.02,93.74,93.74,6042,93.9406302969899,93.9723142191421,93.6924562316781,93.6924562316781,6045.06598268158,0.0,1.0
2017-01-10,93.91,94.14,93.7526,93.97,8952,93.8623700097812,94.0922533566266,93.705049841114,93.9223395785235,8956.54264762752,0.0,1.0
2017-01-11,93.9814,94.2346,93.18,93.34,39728,93.9337337965845,94.1868053766769,93.1327402567503,93.2926591067297,39748.1597749046,0.0,1.0
2017-01-12,94.48,94.8,94.3715,94.59,10825,94.4320809128328,94.7519186127916,94.3236359426906,94.5420251221937,10830.4930921099,0.0,1.0
2017-01-13,94.59,94.59,94.3699,94.54,4248,94.5420251221937,94.5420251221937,94.3220367541908,94.4920504815751,4250.15562635408,0.0,1.0
2017-01-17,95.163,95.42,95.1051,95.38,20869,95.1147345036824,95.3716041564618,95.0568638698461,95.3316244439669,20879.5898696759,0.0,1.0
2017-01-18,94.7278,95.29,94.7278,95.18,17231,94.6797552317384,95.2416700908535,94.6797552317384,95.1317258814927,17239.743784771,0.0,1.0
2017-01-19,94.76,94.81,94.25,94.42,22492,94.7119389002968,94.7619135409154,94.2021975659875,94.3721113440906,22503.4134529086,0.0,1.0
2017-01-20,95.16,95.24,94.68,94.76,34066,95.1117360252453,95.191695450235,94.6319794753071,94.7119389002968,34083.2866213225,0.0,1.0
2017-01-23,95.5,95.5668,95.24,95.37,21949,95.4515635814515,95.5183297013179,95.191695450235,95.3216295158432,21960.1379102744,0.0,1.0
2017-01-24,95.31,95.52,95.211,95.39,14693,95.261659947101,95.4715534376989,95.1627101586762,95.3416193720907,14700.4558893645,0.0,1.0
2017-01-25,95.45,95.47,95.2201,95.27,27711,95.4015889408329,95.4215787970804,95.1718055432688,95.2216802346061,27725.0618083564,0.0,1.0
2017-01-26,95.45,95.51,95.31,95.44,19333,95.4015889408329,95.4615585095752,95.261659947101,95.3915940127092,19342.8104341581,0.0,1.0
2017-01-27,95.43,95.55,95.39,95.46,17004,95.3815990845855,95.5015382220701,95.3416193720907,95.4115838689566,17012.6285947563,0.0,1.0
2017-01-30,95.8282,95.94,95.24,95.24,55615,95.7795971224717,95.8913404188948,95.191695450235,95.191695450235,55643.2215535975,0.0,1.0
2017-01-31,96.3614,96.6,96.24,96.24,26080,96.3125266900281,96.5510056750598,96.1911882626062,96.1911882626062,26093.2341655636,0.0,1.0
2017-02-01,96.11,96.11,95.79,96.05,13964,96.0612541969979,96.0612541969979,95.7414164970392,96.0012846282557,13971.0859619605,0.0,1.0
2017-02-02,96.01,96.57,96.01,96.5,15646,95.9613049157608,96.5210208906887,95.9613049157608,96.4510563938227,15653.9394844482,0.0,1.0
2017-02-03,96.06,96.21,95.88,95.88,8316,96.0112795563794,96.1612034782351,95.8313708501526,95.8313708501526,8320.2199126084,0.0,1.0
2017-02-06,96.2318,96.2318,95.79,95.79,5069,96.1829924215448,96.1829924215448,95.7414164970392,95.7414164970392,5071.57223869793,0.0,1.0
2017-02-07,95.68,95.74,95.44,95.44,23207,95.6314722876783,95.6914418564206,95.3915940127092,95.3915940127092,23218.7762760826,0.0,1.0
2017-02-08,95.76,95.958,95.75,95.79,8395,95.711431712668,95.9093312895175,95.7014367845443,95.7414164970392,8399.2600007633,0.0,1.0
2017-02-09,95.2001,95.6,95.1807,95.5832,25551,95.1518156870214,95.5515128626886,95.1324255264614,95.5347213834408,25563.9657271594,0.0,1.0
2017-02-10,94.99,95.0901,94.82,94.8699,26306,94.9418222471422,95.0418714776605,94.7719084690391,94.8217831603764,26319.3488481333,0.0,1.0
2017-02-13,94.7534,94.89,94.66,94.89,10716,94.7053422477351,94.8418729659051,94.6119896190597,94.8418729659051,10721.4377806051,0.0,1.0
2017-02-14,94.68,94.91,94.5675,94.87,14115,94.6319794753071,94.8618628221525,94.5195365339153,94.8218831096576,14122.1625861553,0.0,1.0
2017-02-15,94.8186,94.8186,94.36,94.36,10067,94.7705091791018,94.7705091791018,94.3121417753483,94.3121417753483,10072.108448801,0.0,1.0
2017-02-16,95.59,95.59,95.29,95.29,12781,95.5415179345649,95.5415179345649,95.2416700908535,95.2416700908535,12787.4856545272,0.0,1.0
2017-02-17,95.03,95.5,94.99,95.5,5106,94.981801959637,95.4515635814515,94.9418222471422,95.4515635814515,5108.59101416288,0.0,1.0
2017-02-21,94.438,94.51,94.31,94.39,12962,94.3901022147133,94.462065697204,94.2621671347297,94.3421265597194,12968.5775020719,0.0,1.0
2017-02-22,94.39,94.4,94.0,94.1,18401,94.3421265597194,94.3521214878431,93.9523243628947,94.0522736441318,18410.3374954194,0.0,1.0
2017-02-23,94.68,94.75,94.52,94.5201,7897,94.6319794753071,94.7019439721731,94.4720606253277,94.4721605746089,7901.00729315399,0.0,1.0
2017-02-24,94.57,94.84,94.57,94.7,13995,94.5220352659462,94.7918983252865,94.5220352659462,94.6519693315545,14002.1016927555,0.0,1.0
2017-02-27,94.42,94.7961,94.4,94.72,14506,94.3721113440906,94.7480205908234,94.3521214878431,94.6719591878019,14513.3609971498,0.0,1.0
2017-02-28,94.88,95.16,94.81,94.81,30842,94.8318780377813,95.1117360252453,94.7619135409154,94.7619135409154,30857.650618647,0.0,1.0
2017-03-01,94.44,94.62,94.08,94.12,46561,94.392101200338,94.5720099065648,94.0322837878844,94.0722635003792,46584.6271465801,0.0,1.0
2017-03-02,94.01,94.26,93.92,93.99,13281,93.9623192910184,94.2121924941112,93.872364937905,93.9423294347709,13287.7393770265,0.0,1.0
2017-03-03,94.39,94.39,94.01,94.24,27138,94.3421265597194,94.3421265597194,93.9623192910184,94.1922026378637,27151.7710423722,0.0,1.0
2017-03-06,94.14,94.37,94.0698,94.37,14696,94.0922533566266,94.322136703472,94.0220889611982,94.322136703472,14703.4574116995,0.0,1.0
2017-03-07,93.99,94.07,93.6692,93.68,9370,93.9423294347709,94.0222888597606,93.6216921405623,93.6324866629359,9374.75475963694,0.0,1.0
2017-03-08,93.87,93.9228,93.8111,93.9,4927,93.8223902972864,93.8751635177796,93.7635201706377,93.8523750816575,4929.50018150813,0.0,1.0
2017-03-09,94.1901,94.28,93.95,93.95,11289,94.1423279465264,94.2321823503586,93.9023497222761,93.9023497222761,11294.7285465893,0.0,1.0
2017-03-10,94.29,94.46,94.2101,94.25,19780,94.2421772784823,94.4120910565854,94.1623178027739,94.2021975659875,19790.0372620724,0.0,1.0
2017-03-13,94.6,94.6,94.45,94.45,6359,94.5520200503174,94.5520200503174,94.4020961284617,94.4020961284617,6362.22684274613,0.0,1.0
2017-03-14,94.3001,94.54,94.268,94.35,3511,94.2522721558873,94.4920504815751,94.2201884366101,94.3021468472246,3512.7816393901,0.0,1.0
2017-03-15,95.26,95.26,94.32,94.32,29595,95.2116853064824,95.2116853064824,94.2721620628534,94.2721620628534,29610.0178347337,0.0,1.0
2017-03-16,95.58,95.68,95.42,95.53,17291,95.5315230064412,95.6314722876783,95.3716041564618,95.4815483658226,17299.7742314709,0.0,1.0
2017-03-17,95.39,95.5647,95.35,95.55,6780,95.3416193720907,95.5162307664119,95.3016396595958,95.5015382220701,6783.44047709054,0.0,1.0
2017-03-20,95.323,95.58,95.323,95.48,5790,95.2746533536618,95.5315230064412,95.2746533536618,95.4315737252041,5792.93810654193,0.0,1.0
2017-03-21,95.769,95.91,95.71,95.71,14304,95.7204271479794,95.8613556345237,95.6614570720494,95.6614570720494,14311.2584932601,0.0,1.0
2017-03-22,95.9947,96.3031,95.99,96.0,37858,95.9460126757315,96.2542562590668,95.9413150595134,95.9513099876371,37877.2108527572,0.0,1.0
2017-03-23,95.9,96.01,95.888,95.94,9168,95.8513607064,95.9613049157608,95.8393667926515,95.8913404188948,9172.65225574722,0.0,1.0
2017-03-24,96.09,96.15,95.9,95.94,50642,96.0412643407505,96.1012339094928,95.8513607064,95.8913404188948,50667.6980296194,0.0,1.0
2017-03-27,96.6,96.93,96.6,96.93,18791,96.5510056750598,96.8808383031423,96.5510056750598,96.8808383031423,18800.5353989688,0.0,1.0
2017-03-28,95.959,96.79,95.93,96.78,7271,95.9103307823299,96.7409093094104,95.8813454907711,96.7309143812867,7274.68963258486,0.0,1.0
2017-03-29,95.56,95.56,95.43,95.54,17416,95.5115331501938,95.5115331501938,95.3815990845855,95.4915432939463,17424.8376620957,0.0,1.0
2017-03-30,95.13,95.6,95.13,95.6,14704,95.0817512408741,95.5515128626886,95.0817512408741,95.5515128626886,14711.4614712595,0.0,1.0
2017-03-31,95.06,95.1715,95.0,95.1117,4586,95.0117867440082,95.1232301925875,94.9518171752659,95.0634605224078,4588.3271427636,0.0,1.0
2017-04-03,95.0056,95.03,94.84,94.96,9342,94.9574143350152,94.981801959637,94.7918983252865,94.911837462771,9346.74055117697,0.0,1.0
2017-04-04,94.96,95.0,94.9312,95.0,2617,94.911837462771,94.9518171752659,94.8830520697747,94.9518171752659,2618.32798356135,0.0,1.0
2017-04-05,94.78,94.78,94.5,94.64,3693,94.7319287565442,94.7319287565442,94.4520707690803,94.5919997628122,3694.87399437985,0.0,1.0
2017-04-06,94.65,94.78,94.65,94.76,27917,94.601994690936,94.7319287565442,94.601994690936,94.7119389002968,27931.1663420261,0.0,1.0
2017-04-07,94.31,94.5669,94.2991,94.5669,1121,94.2621671347297,94.5189368382279,94.2512726630749,94.5189368382279,1121.56884584344,0.0,1.0
2017-04-10,94.4286,94.4286,94.31,94.31,1038,94.380706982277,94.380706982277,94.2621671347297,94.2621671347297,1038.52672790855,0.0,1.0
2017-04-11,94.44,94.57,94.31,94.49,5467,94.392101200338,94.5220352659462,94.2621671347297,94.4420758409565,5469.77420180738,0.0,1.0
2017-04-12,94.76,94.783,94.3127,94.6,2908,94.7119389002968,94.7349272349813,94.2648657653232,94.5520200503174,2909.47565005595,0.0,1.0
2017-04-13,94.628,94.6794,94.5802,94.5802,1842,94.5800058490638,94.6313797796197,94.5322300926324,94.5322300926324,1842.93471368743,0.0,1.0
2017-04-17,94.7,95.0,94.6891,94.83,4896,94.6519693315545,94.9518171752659,94.6410748598997,94.7819033971628,4898.48445071317,0.0,1.0
2017-04-18,95.5,95.5,95.11,95.18,6359,95.4515635814515,95.4515635814515,95.0617613846267,95.1317258814927,6362.22684274613,0.0,1.0
2017-04-19,95.33,95.37,95.22,95.34,12540,95.2816498033484,95.3216295158432,95.1717055939876,95.2916447314721,12546.3633602825,0.0,1.0
2017-04-20,95.64,95.64,95.63,95.63,867,95.5914925751835,95.5914925751835,95.5814976470597,95.5814976470597,867.439954813791,0.0,1.0
2017-04-21,95.29,95.36,95.16,95.16,8436,95.2416700908535,95.3116345877195,95.1117360252453,95.1117360252453,8440.28080600824,0.0,1.0
2017-04-24,95.5068,95.59,95.42,95.59,12273,95.4583601325756,95.5415179345649,95.3716041564618,95.5415179345649,12279.2278724679,0.0,1.0
2017-04-25,95.7117,95.87,95.6064,95.6064,6880,95.6631562098305,95.8213759220288,95.5579096166878,95.5579096166878,6883.49122159041,0.0,1.0
2017-04-26,95.6685,95.7699,95.49,95.5022,12599,95.619978120336,95.7213266915105,95.4415686533278,95.4537624656387,12605.3932995374,0.0,1.0
2017-04-27,95.6508,95.69,95.46,95.56,4461,95.6022870975571,95.641467215802,95.4115838689566,95.5115331501938,4463.26371213878,0.0,1.0
2017-04-28,95.57,95.6899,95.57,95.668,1176,95.5215280783175,95.6413672665208,95.5215280783175,95.6194783739299,1176.59675531836,0.0,1.0
2017-05-01,95.47,95.69,95.47,95.69,7921,95.4215787970804,95.641467215802,95.4215787970804,95.641467215802,7925.01947183395,0.0,1.0
2017-05-02,95.8632,95.8632,95.66,95.7013,2592,95.8145793709047,95.8145793709047,95.6114824314309,95.6527614845818,2593.31529743639,0.0,1.0
2017-05-03,95.68,96.1055,95.68,96.09,4242,95.6314722876783,96.0567564793423,95.6314722876783,96.0412643407505,4244.15258168409,0.0,1.0
2017-05-04,96.38,96.38,95.81,95.81,4607,96.3311172563382,96.3311172563382,95.7614063532866,95.7614063532866,4609.33779910857,0.0,1.0
2017-05-05,96.26,96.32,96.1445,96.16,10703,96.2111781188536,96.2711476875959,96.0957366990247,96.1112288376165,10708.4311838201,0.0,1.0
2017-05-08,95.24,95.57,95.179,95.57,26318,95.191695450235,95.5215280783175,95.1307263886803,95.5215280783175,26331.3549374733,0.0,1.0
2017-05-09,94.32,94.68,94.22,94.6,14051,94.2721620628534,94.6319794753071,94.1722127816163,94.5520200503174,14058.1301096754,0.0,1.0
2017-05-10,94.23,94.46,94.1901,94.46,10638,94.18220770974,94.4120910565854,94.1423279465264,94.4120910565854,10643.3981998952,0.0,1.0
2017-05-11,94.368,94.45,94.12,94.12,6434,94.3201377178473,94.4020961284617,94.0722635003792,94.0722635003792,6437.26490112103,0.0,1.0
2017-05-12,94.871,95.06,94.58,94.58,5795,94.82288260247,95.0117867440082,94.53203019407,94.53203019407,5797.94064376692,0.0,1.0
2017-05-15,95.38,95.43,95.2784,95.4,4086,95.3316244439669,95.3815990845855,95.23007597423,95.3516143002144,4088.07342026431,0.0,1.0
2017-05-16,96.42,96.5,96.1401,96.27,10469,96.371096968833,96.4510563938227,96.0913389306503,96.2211730469773,10474.3124416904,0.0,1.0
2017-05-17,97.08,97.222,96.78,96.78,15552,97.030762224998,97.1726902043547,96.7309143812867,96.7309143812867,15559.8917846183,0.0,1.0
2017-05-18,97.0374,97.298,96.83,97.16,10490,96.988183831191,97.2486516580949,96.7808890219052,97.1107216499877,10495.3230980354,0.0,1.0
2017-05-19,97.68,97.69,97.4283,97.4283,4401,97.6304579124208,97.6404528405445,97.3788855715469,97.3788855715469,4403.23326543886,0.0,1.0
2017-05-22,97.61,98.0305,97.54,97.9,12093,97.5604934155548,97.9807801431569,97.4905289186888,97.8503463311424,12099.1365323681,0.0,1.0
2017-05-23,97.5,97.8879,97.4989,97.773,6515,97.4505492061939,97.8382524681127,97.4494497641003,97.7234107439713,6518.30600416592,0.0,1.0
2017-05-24,97.56,97.56,97.2499,97.2499,5269,97.5105187749362,97.5105187749362,97.2005760538199,97.2005760538199,5271.67372769765,0.0,1.0
2017-05-25,97.63,97.828,97.63,97.828,2847,97.5804832718022,97.7783828486517,97.5804832718022,97.7783828486517,2848.44469591103,0.0,1.0
2017-05-26,97.49,97.57,97.35,97.44,43184,97.4405542780702,97.5205137030599,97.3006252843382,97.3905796374517,43205.9135048198,0.0,1.0
2017-05-30,97.52,97.53,97.32,97.32,7054,97.4705390624413,97.4805339905651,97.2706404999671,97.2706404999671,7057.57951702017,0.0,1.0
2017-05-31,98.0908,98.24,97.92,97.9517,9355,98.0410495597428,98.1901738873486,97.8703361873898,97.902020109542,9359.74714796196,0.0,1.0
2017-06-01,97.81,97.95,97.7832,97.84,37027,97.760391978029,97.900320971761,97.7336055706575,97.7903767624001,37045.7891659634,0.0,1.0
2017-06-02,98.6475,98.6475,98.37,98.37,4446,98.5974672083899,98.5974672083899,98.3201079529569,98.3201079529569,4448.2561004638,0.0,1.0
2017-06-05,98.43,98.46,98.41,98.41,3759,98.3800775216992,98.4100623060703,98.3600876654517,98.3600876654517,3760.90748574976,0.0,1.0
2017-06-06,98.76,98.76,98.58,98.58,4704,98.7099101497817,98.7099101497817,98.5300014435549,98.5300014435549,4706.38702127344,0.0,1.0
2017-06-07,98.55,98.6128,98.41,98.45,10608,98.5000166591837,98.5627848078006,98.3600876654517,98.4000673779466,10613.3829765452,0.0,1.0
2017-06-08,98.18,98.27,97.97,98.2086,45140,98.1302043186064,98.2201586717198,97.9203108280084,98.1587898130402,45162.906067237,0.0,1.0
2017-06-09,97.99,98.04,97.73,97.73,3589,97.9403006842558,97.9902753248744,97.6804325530393,97.6804325530393,3590.8212201,0.0,1.0
2017-06-12,98.04,98.2,97.95,98.2,7502,97.9902753248744,98.1501941748538,97.900320971761,98.1501941748538,7505.80685237954,0.0,1.0
2017-06-13,98.02,98.19,97.99,98.09,34246,97.970285468627,98.1401992467301,97.9403006842558,98.0402499654929,34263.3779614222,0.0,1.0
2017-06-14,97.78,98.45,97.68,98.29,34885,97.7304071936579,98.4000673779466,97.6304579124208,98.2401485279672,34902.7022187764,0.0,1.0
2017-06-15,97.3499,97.42,97.3,97.38,8344,97.300525335057,97.3705897812042,97.2506506437197,97.3306100687094,8348.23412106837,0.0,1.0
2017-06-16,97.513,97.57,97.4574,97.46,3943,97.4635426127548,97.5205137030599,97.4079708123869,97.4105694936991,3945.0008556295,0.0,1.0
2017-06-19,97.33,97.59,97.31,97.5,26197,97.2806354280908,97.5405035593073,97.2606455718434,97.4505492061939,26210.2935366285,0.0,1.0
2017-06-20,97.3215,97.52,97.2501,97.51,5049,97.2721397391857,97.4705390624413,97.2007759523824,97.4605441343176,5051.56208979796,0.0,1.0
2017-06-21,97.62,97.62,97.39,97.39,31026,97.5704883436785,97.5704883436785,97.3406049968331,97.3406049968331,31041.7439885267,0.0,1.0
2017-06-22,97.7199,97.72,97.52,97.52,11199,97.6703376756344,97.6704376249156,97.4705390624413,97.4705390624413,11204.6828765394,0.0,1.0
2017-06-23,97.94,98.07,97.74,97.74,26489,97.8903260436373,98.0202601092455,97.690427481163,97.690427481163,26502.4417105681,0.0,1.0
2017-06-26,97.6,97.83,97.6,97.82,7127,97.550498487431,97.7803818342764,97.550498487431,97.7703869061527,7130.61656050507,0.0,1.0
2017-06-27,98.93,98.9439,98.38,98.38,41612,98.8798239278848,98.8937168779767,98.3301028810806,98.3301028810806,41633.115801282,0.0,1.0
2017-06-28,98.94,99.07,98.75,98.83,158513,98.8898188560085,99.0197529216167,98.699915221658,98.7798746466477,158593.436629064,0.0,1.0
2017-06-29,99.28,99.31,98.99,98.99,76266,99.2296464122147,99.2596311965858,98.939793496627,98.939793496627,76304.7008002637,0.0,1.0
2017-06-30,98.97,99.25,98.9,99.16,82649,98.9198036403796,99.1996616278436,98.8498391435136,99.1097072747302,82690.9398216898,0.0,1.0
2017-07-03,98.47,98.62,98.45,98.5954,134856,98.420057234194,98.5699811560497,98.4000673779466,98.5453936328654,134924.432002732,0.0,1.0
2017-07-05,98.33,98.46,98.1124,98.1124,13109,98.280128240462,98.4100623060703,98.0626386044901,98.0626386044901,13115.6520964867,0.0,1.0
2017-07-06,98.79,98.7911,98.48,98.49,24180,98.7398949341528,98.7409943762464,98.4300521623177,98.4400470904414,24192.2700200663,0.0,1.0
2017-07-07,98.4629,98.47,98.3375,98.47,13115,98.4129608352262,98.420057234194,98.2876244365548,98.420057234194,13121.6551411567,0.0,1.0
2017-07-10,98.3,98.3,98.1,98.12,8953,98.2501434560909,98.2501434560909,98.0502448936167,98.0702347498641,8957.54315507252,0.0,1.0
2017-07-11,98.47,98.561,97.95,97.96,7779,98.420057234194,98.5110110801198,97.900320971761,97.9103158998847,7782.94741464415,0.0,1.0
2017-07-12,98.34,98.4311,98.3,98.38,44972,98.2901231685858,98.3811769637928,98.2501434560909,98.3301028810806,44994.8208164773,0.0,1.0
2017-07-13,98.14,98.17,97.9799,98.17,40167,98.0902246061115,98.1202093904826,97.9302058068509,98.1202093904826,40187.382543259,0.0,1.0
2017-07-14,98.4623,98.4623,98.2899,98.41,40151,98.4123611395388,98.4123611395388,98.240048578686,98.3600876654517,40171.374424139,0.0,1.0
2017-07-17,98.4924,98.72,98.49,98.69,10378,98.4424458731911,98.6699304372868,98.4400470904414,98.6399456529157,10383.2662641955,0.0,1.0
2017-07-18,99.32,99.5552,99.3101,99.47,45544,99.2696261247095,99.5047068341793,99.2597311458671,99.4195500465652,45567.1110750165,0.0,1.0
2017-07-19,99.2624,99.53,99.2624,99.53,58314,99.212055338717,99.4795196153075,99.212055338717,99.4795196153075,58343.5911476487,0.0,1.0
2017-07-20,99.63,99.8517,99.1424,99.15,62815,99.5794688965446,99.8010564530473,99.0921162012324,99.0997123466065,62846.8751575874,0.0,1.0
2017-07-21,100.3331,100.46,100.0197,100.04,13683,100.282212292923,100.409047930813,99.9689712455257,99.9892609496168,13689.9433699159,0.0,1.0
2017-07-24,100.2,100.26,100.17,100.21,15966,100.149179799596,100.209149368339,100.119195015225,100.15917472772,15974.1018668478,0.0,1.0
2017-07-25,99.5761,100.15,99.5701,100.1307,22372,99.5255962339578,100.099205158978,99.5195992770836,100.079914947699,22383.3525595088,0.0,1.0
2017-07-26,99.63,99.7599,98.8524,98.89,38481,99.5794688965446,99.7093030128717,98.8022632856448,98.8398442153899,38500.5269909914,0.0,1.0
2017-07-27,98.31,98.74,98.18,98.7022,70608,98.2601383842146,98.6899202935342,98.1302043186064,98.6521394652266,70643.8296764616,0.0,1.0
2017-07-28,97.89,97.964,97.67,97.7345,58311,97.8403514030187,97.9143138711342,97.620462984297,97.684930270695,58340.5896253137,0.0,1.0
2017-07-31,98.03,98.3,97.75,97.8,33463,97.9802803967507,98.2501434560909,97.7004224092867,97.7503970499053,33479.9806319883,0.0,1.0
2017-08-01,98.14,98.37,98.11,98.28,156639,98.0902246061115,98.3201079529569,98.0602398217404,98.2301535998435,156718.485677137,0.0,1.0
2017-08-02,97.62,98.06,97.6143,97.72,30683,97.5704883436785,98.0102651811218,97.564791234648,97.6704376249156,30698.5699348922,0.0,1.0
2017-08-03,97.8976,98.0,97.59,97.75,78753,97.8479475483927,97.9502956123795,97.5405035593073,97.7004224092867,78792.9628159752,0.0,1.0
2017-08-04,97.41,97.57,97.11,97.36,64173,97.3605948530805,97.5205137030599,97.0607470093692,97.310620212462,64205.5642678955,0.0,1.0
2017-08-07,97.362,97.5,97.362,97.4,18225,97.3126191980867,97.4505492061939,97.3126191980867,97.3505999249568,18234.2481850996,0.0,1.0
2017-08-08,97.31,97.45,96.99,97.45,31178,97.2606455718434,97.4005745655754,96.9408078718846,97.4005745655754,31193.8211201665,0.0,1.0
2017-08-09,98.34,98.4301,98.0,98.37,77913,98.2901231685858,98.3801774709804,97.9502956123795,98.3201079529569,77952.5365621763,0.0,1.0
2017-08-10,98.47,98.47,98.11,98.27,73954,98.420057234194,98.420057234194,98.0602398217404,98.2201586717198,73991.5275874269,0.0,1.0
2017-08-11,98.5999,98.6552,98.34,98.54,56456,98.549891350521,98.6051633030452,98.2901231685858,98.49002173106,56484.6483148413,0.0,1.0
2017-08-14,97.46,97.7,97.45,97.6597,50244,97.4105694936991,97.6504477686682,97.4005745655754,97.6101682083296,50269.4960665099,0.0,1.0
2017-08-15,97.45,97.4653,97.2701,97.36,12363,97.4005745655754,97.4158668056047,97.2207658086298,97.310620212462,12369.2735425178,0.0,1.0
2017-08-16,98.18,98.21,97.16,97.16,91890,98.1302043186064,98.1601891029775,97.1107216499877,97.1107216499877,91936.6291209218,0.0,1.0
2017-08-17,98.47,98.66,98.0,98.03,45657,98.420057234194,98.6099608685445,97.9502956123795,97.9802803967507,45680.1684163013,0.0,1.0
2017-08-18,98.132,98.8068,98.0247,98.72,33755,98.0822286636125,98.7566864134006,97.9749830848451,98.6699304372868,33772.128805928,0.0,1.0
2017-08-21,98.5,98.5799,98.18,98.22,37017,98.4500420185652,98.5299014942736,98.1302043186064,98.1701840311012,37035.7840915134,0.0,1.0
2017-08-22,97.8334,98.07,97.8,97.84,14745,97.7837801098385,98.0202601092455,97.7503970499053,97.7903767624001,14752.4822765044,0.0,1.0
2017-08-23,98.171,98.21,98.0,98.12,45794,98.121208883295,98.1601891029775,97.9502956123795,98.0702347498641,45817.2379362662,0.0,1.0
2017-08-24,98.1784,98.411,98.15,98.31,16714,98.1286051301066,98.3610871582641,98.1002195342352,98.2601383842146,16722.4814357067,0.0,1.0
2017-08-25,99.1,99.12,98.07,98.3399,60571,99.0497377059879,99.0697275622353,98.0202601092455,98.2900232193045,60601.7364510105,0.0,1.0
2017-08-28,99.19,99.26,99.06,99.24,8591,99.1396920591013,99.2096565559673,99.009757993493,99.1896666997199,8595.35945998302,0.0,1.0
2017-08-29,99.17,100.19,99.17,100.18,69178,99.1197022028539,100.139184871473,99.1197022028539,100.129189943349,69213.1040301135,0.0,1.0
2017-08-30,98.24,98.8644,98.24,98.81,30560,98.1901738873486,98.8142571993932,98.1901738873486,98.7598847904002,30575.5075191574,0.0,1.0
2017-08-31,98.7576,98.7576,98.04,98.07,36122,98.707511367032,98.707511367032,97.9902753248744,98.0202601092455,36140.3299282396,0.0,1.0
2017-09-01,98.1924,98.8697,98.1489,98.83,4560,98.1425980294798,98.8195545112988,98.0991200921416,98.7798746466477,4562.31394919364,0.0,1.0
2017-09-05,99.2808,99.31,98.7,98.73,41404,99.2304460064646,99.2596311965858,98.6499405810394,98.6799253654105,41425.0102527223,0.0,1.0
2017-09-06,98.97,99.36,98.8486,99.05,31875,98.9198036403796,99.3096058372044,98.7984652129578,98.9997630653693,31891.1748093306,0.0,1.0
2017-09-07,99.5308,99.688,99.3,99.35,23681,99.4803192095574,99.6374394796622,99.2496362684621,99.2996109090807,23693.016805012,0.0,1.0
2017-09-08,100.13,100.2,99.8399,100.08,30637,100.07921530273,100.149179799596,99.7892624378614,100.029240662112,30652.5465924224,0.0,1.0
2017-09-11,99.01,99.5,98.9568,99.36,30507,98.9597833528745,99.4495348309364,98.9066103352563,99.3096058372044,30522.4806245725,0.0,1.0
2017-09-12,98.57,98.84,98.5,98.54,28053,98.5200065154311,98.7898695747714,98.4500420185652,98.49002173106,28067.2353545459,0.0,1.0
2017-09-13,98.0709,98.56,98.04,98.56,20425,98.0211596527767,98.5100115873074,97.9902753248744,98.5100115873074,20435.3645640965,0.0,1.0
2017-09-14,98.2,98.2191,97.84,97.87,8838,98.1501941748538,98.1692844875701,97.7903767624001,97.8203615467713,8842.48479889768,0.0,1.0
2017-09-15,98.64,98.8776,98.6,98.8776,14687,98.5899710122971,98.8274505045165,98.5499912998023,98.8274505045165,14694.4528446945,0.0,1.0
2017-09-18,98.41,98.68,98.23,98.6,5824,98.3600876654517,98.629950724792,98.1801789592249,98.5499912998023,5826.95535967188,0.0,1.0
2017-09-19,98.3389,98.408,98.1201,98.39,10660,98.2890237264921,98.358088679827,98.0703346991453,98.3400978092043,10665.4093636851,0.0,1.0
2017-09-20,97.57,98.66,97.44,98.51,24283,97.5205137030599,98.6099608685445,97.3905796374517,98.4600369466889,24295.3222869011,0.0,1.0
2017-09-21,97.4124,97.67,97.29,97.29,10664,97.3629936358302,97.620462984297,97.240655715596,97.240655715596,10669.4113934651,0.0,1.0
2017-09-22,97.5191,97.71,97.5191,97.64,20799,97.4696395189102,97.6604426967919,97.4696395189102,97.5904781999259,20809.554348526,0.0,1.0
2017-09-25,97.87,98.0,97.25,97.25,17067,97.8203615467713,97.9502956123795,97.2006760031011,97.2006760031011,17075.6605637912,0.0,1.0
2017-09-26,97.6611,97.69,97.37,97.37,8157,97.6115674982669,97.6404528405445,97.3206151405857,97.3206151405857,8161.13922885363,0.0,1.0
2017-09-27,97.36,97.43,96.9,96.94,6453,97.310620212462,97.3805847093279,96.8508535187712,96.890833231266,6456.274542576,0.0,1.0
2017-09-28,97.4487,97.5659,97.32,97.32,2552,97.3992752249193,97.5164157825292,97.2706404999671,97.2706404999671,2553.29499963644,0.0,1.0
2017-09-29,97.71,97.832,97.43,97.6,25112,97.6604426967919,97.7823808199012,97.3805847093279,97.550498487431,25124.742958805,0.0,1.0
2017-10-02,97.058,97.52,97.02,97.5,29932,97.0087733831259,97.4705390624413,96.9707926562557,97.4505492061939,29947.1888436983,0.0,1.0
2017-10-03,97.1753,97.21,97.07,97.07,4479,97.126013890017,97.1606962906063,97.0207672968743,97.0207672968743,4481.27284614875,0.0,1.0
2017-10-04,97.0101,97.23,96.92,97.23,5855,96.9608976774133,97.1806861468537,96.8708433750186,97.1806861468537,5857.97109046683,0.0,1.0
2017-10-05,96.6401,96.84,96.59,96.79,40744,96.5910853368359,96.7908839500289,96.5410107469361,96.7409093094104,40764.6753390232,0.0,1.0
2017-10-06,96.69,96.73,96.33,96.3405,10122,96.6409600281732,96.6809397406681,96.2811426157196,96.2916372902495,10127.1363582759,0.0,1.0
2017-10-09,96.5902,96.5902,96.49,96.49,4098,96.5412106454986,96.5412106454986,96.441061465699,96.441061465699,4100.07950960429,0.0,1.0
2017-10-10,97.02,97.1,96.83,96.83,3035,96.9707926562557,97.0507520812454,96.7808890219052,96.7808890219052,3036.54009557077,0.0,1.0
2017-10-11,97.2,97.31,97.1247,97.2,13826,97.1507013624826,97.2606455718434,97.075439553711,97.1507013624826,13833.0159345507,0.0,1.0
2017-10-12,96.97,97.05,96.9,96.98,14576,96.9208180156372,97.0007774406269,96.8508535187712,96.9308129437609,14583.3965182997,0.0,1.0
2017-10-13,97.06,97.3313,96.94,97.3313,50399,97.0107723687506,97.2819347687469,96.890833231266,97.2819347687469,50424.5747204847,0.0,1.0
2017-10-16,96.86,97.16,96.85,96.9,7937,96.8108738062763,97.1107216499877,96.8008788781526,96.8508535187712,7941.02759095394,0.0,1.0
2017-10-17,96.64,96.6636,96.44,96.56,20330,96.5909853875547,96.6145734179266,96.3910868250804,96.511025962565,20340.3163568217,0.0,1.0
2017-10-18,96.38,96.45,96.19,96.29,13242,96.3311172563382,96.4010817532042,96.1412136219876,96.2411629032248,13248.7195866715,0.0,1.0
2017-10-19,96.92,97.11,96.8099,96.94,9381,96.8708433750186,97.0607470093692,96.7607992163766,96.890833231266,9385.76034153192,0.0,1.0
2017-10-20,96.0,96.24,96.0,96.24,18337,95.9513099876371,96.1911882626062,95.9513099876371,96.1911882626062,18346.3050189394,0.0,1.0
2017-10-23,96.0,96.0,95.77,95.8,14566,95.9513099876371,95.9513099876371,95.7214266407917,95.7514114251629,14573.3914438497,0.0,1.0
2017-10-24,95.47,95.7348,95.42,95.6326,34947,95.4215787970804,95.6862444937963,95.3716041564618,95.5840963283719,34964.7336803663,0.0,1.0
2017-10-25,95.52,95.8,95.34,95.4667,38470,95.4715534376989,95.7514114251629,95.2916447314721,95.4182804707995,38489.5214090964,0.0,1.0
2017-10-26,94.77,95.0301,94.77,95.0282,58572,94.7219338284205,94.9819019089183,94.7219338284205,94.9800028725747,58601.7220684583,0.0,1.0
2017-10-27,94.72,94.7405,94.39,94.49,34633,94.6719591878019,94.6924487904555,94.3421265597194,94.4420758409565,34650.5743426367,0.0,1.0
2017-10-30,95.11,95.14,94.622,94.65,25955,95.0617613846267,95.0917461689979,94.5740088921896,94.601994690936,25968.1707349388,0.0,1.0
2017-10-31,94.78,94.83,94.6924,94.6924,17835,94.7319287565442,94.7819033971628,94.6443731861805,94.6443731861805,17844.0502815501,0.0,1.0
2017-11-01,94.2,94.5,94.2,94.36,30600,94.1522229253689,94.4520707690803,94.1522229253689,94.3121417753483,30615.5278169573,0.0,1.0
2017-11-02,94.6299,94.94,94.53,94.53,6773,94.5819048854073,94.8918476065236,94.4820555534514,94.4820555534514,6776.43692497556,0.0,1.0
2017-11-03,94.44,94.63,94.3321,94.63,17445,94.392101200338,94.5820048346885,94.2842559258831,94.5820048346885,17453.8523780007,0.0,1.0
2017-11-06,94.75,94.76,94.4576,94.48,5990,94.7019439721731,94.7119389002968,94.4096922738357,94.4320809128328,5993.03959554165,0.0,1.0
2017-11-07,94.54,94.6799,94.48,94.6799,14269,94.4920504815751,94.6318795260259,94.4320809128328,94.6318795260259,14276.2407326851,0.0,1.0
2017-11-08,94.51,94.5899,94.4815,94.5,15390,94.462065697204,94.5419251729124,94.4335801520514,94.4520707690803,15397.8095785285,0.0,1.0
2017-11-09,95.05,95.25,94.63,94.63,16305,95.0017918158844,95.2016903783587,94.5820048346885,94.5820048346885,16313.2738907023,0.0,1.0
2017-11-10,94.9001,95.05,94.89,94.98,4469,94.85196784331,95.0017918158844,94.8418729659051,94.9318273190185,4471.26777169877,0.0,1.0
2017-11-13,94.89,94.98,94.7412,94.96,4814,94.8418729659051,94.9318273190185,94.6931484354242,94.911837462771,4816.44284022329,0.0,1.0
2017-11-14,95.5,95.5405,95.32,95.38,8102,95.4515635814515,95.4920430403525,95.2716548752247,95.3316244439669,8106.1113193787,0.0,1.0
2017-11-15,95.6,95.75,95.39,95.75,12074,95.5515128626886,95.7014367845443,95.3416193720907,95.7014367845443,12080.1268909132,0.0,1.0
2017-11-16,95.0543,95.37,95.0543,95.37,2171,95.0060896349776,95.3216295158432,95.0060896349776,95.3216295158432,2172.10166309197,0.0,1.0
2017-11-17,95.6,95.6663,95.26,95.4282,24458,95.5515128626886,95.6177792361488,95.2116853064824,95.3797999975232,24470.4110897759,0.0,1.0
2017-11-20,95.07,95.33,95.07,95.29,13927,95.0217816721319,95.2816498033484,95.0217816721319,95.2416700908535,13934.0671864956,0.0,1.0
2017-11-21,95.32,95.4299,95.175,95.427,5204,95.2716548752247,95.3814991353043,95.1267284174308,95.3786006061484,5206.64074377274,0.0,1.0
2017-11-22,96.19,96.25,95.78,95.78,28609,96.1412136219876,96.2011831907299,95.7314215689154,95.7314215689154,28623.5174939651,0.0,1.0
2017-11-24,96.44,96.5,96.44,96.45,26867,96.3910868250804,96.4510563938227,96.3910868250804,96.4010817532042,26880.6335247776,0.0,1.0
2017-11-27,96.2531,96.42,96.2501,96.42,9336,96.2042816184483,96.371096968833,96.2012831400111,96.371096968833,9340.73750650698,0.0,1.0
2017-11-28,95.95,96.17,95.92,96.17,9753,95.9013353470185,96.1212237657402,95.8713505626474,96.1212237657402,9757.94911107141,0.0,1.0
2017-11-29,95.97,96.02,95.78,95.78,29759,95.921325203266,95.9712998438845,95.7314215689154,95.7314215689154,29774.1010557135,0.0,1.0
2017-11-30,95.99,96.18,95.86,95.86,28893,95.9413150595134,96.1312186938639,95.8113809939051,95.8113809939051,28907.6616083447,0.0,1.0
2017-12-01,96.71,96.98,95.75,95.82,61991,96.6609498844207,96.9308129437609,95.7014367845443,95.7714012814103,62022.4570229085,0.0,1.0
2017-12-04,95.8232,95.94,95.72,95.92,5652,95.7745996584099,95.8913404188948,95.6714520001732,95.8713505626474,5654.86807913212,0.0,1.0
2017-12-05,95.61,95.7,95.54,95.69,7847,95.5615077908123,95.6514621439257,95.4915432939463,95.641467215802,7850.98192090406,0.0,1.0
2017-12-06,95.4098,95.4324,95.29,95.43,33019,95.3614093297756,95.3839978673352,95.2416700908535,95.3815990845855,33035.755326409,0.0,1.0
2017-12-07,94.95,95.21,94.95,95.17,7398,94.9018425346473,95.1617106658638,94.9018425346473,95.121730953369,7401.75407809969,0.0,1.0
2017-12-08,95.13,95.13,94.94,94.94,10967,95.0817512408741,95.0817512408741,94.8918476065236,94.8918476065236,10972.5651492997,0.0,1.0
2017-12-11,95.19,95.37,95.18,95.18,12439,95.1417208096164,95.3216295158432,95.1317258814927,95.1317258814927,12445.3121083377,0.0,1.0
2017-12-12,95.22,95.22,95.04,95.04,20903,95.1717055939876,95.1717055939876,94.9917968877607,94.9917968877607,20913.6071228058,0.0,1.0
2017-12-13,95.77,95.84,95.3,95.33,19468,95.7214266407917,95.7913911376577,95.2516650189772,95.2816498033484,19477.8789392329,0.0,1.0
2017-12-14,95.61,95.69,95.34,95.52,18704,95.5615077908123,95.641467215802,95.2916447314721,95.4715534376989,18713.4912512539,0.0,1.0
2017-12-15,95.3,95.32,95.14,95.27,16307,95.2516650189772,95.2716548752247,95.0917461689979,95.2216802346061,16315.2749055923,0.0,1.0
2017-12-18,95.72,95.88,95.62,95.62,10821,95.6714520001732,95.8313708501526,95.571502718936,95.571502718936,10826.4910623299,0.0,1.0
2017-12-19,95.75,95.79,95.59,95.66,5592,95.7014367845443,95.7414164970392,95.5415179345649,95.6114824314309,5594.8376324322,0.0,1.0
2017-12-20,95.67,96.0,95.57,95.57,6843,95.6214773595546,95.9513099876371,95.5215280783175,95.5215280783175,6846.47244612546,0.0,1.0
2017-12-21,95.52,95.57,95.3,95.4,11326,95.4715534376989,95.5215280783175,95.2516650189772,95.3516143002144,11331.7473220542,0.0,1.0
2017-12-22,95.43,95.43,95.21,95.25,22905,95.3815990845855,95.3815990845855,95.1617106658638,95.2016903783587,22916.6230276931,0.0,1.0
2017-12-26,95.38,95.42,95.31,95.31,23497,95.3316244439669,95.3716041564618,95.261659947101,95.261659947101,23508.9234351323,0.0,1.0
2017-12-27,95.61,95.66,95.42,95.42,9613,95.5615077908123,95.6114824314309,95.3716041564618,95.3716041564618,9617.8780687716,0.0,1.0
2017-12-28,96.38,96.48,96.36,96.36,56262,96.3311172563382,96.4310665375753,96.3111274000907,96.3111274000907,56290.5498705115,0.0,1.0
2017-12-29,96.83,96.87,96.56,96.59,11266,96.7808890219052,96.8208687344001,96.511025962565,96.5410107469361,11271.7168753543,0.0,1.0
2018-01-02,97.08,97.08,96.99,97.03,52024,97.030762224998,97.030762224998,96.9408078718846,96.9807875843795,52050.3993186075,0.0,1.0
2018-01-03,96.6,96.64,96.32,96.59,5416,96.5510056750598,96.5909853875547,96.2711476875959,96.5410107469361,5418.74832211245,0.0,1.0
2018-01-04,96.75,96.87,96.68,96.68,8196,96.7009295969155,96.8208687344001,96.6309651000495,96.6309651000495,8200.15901920858,0.0,1.0
2018-01-05,96.71,96.72,96.47,96.47,9949,96.6609498844207,96.6709448125444,96.4210716094516,96.4210716094516,9954.04857029112,0.0,1.0
2018-01-08,96.47,96.6,96.47,96.53,14159,96.4210716094516,96.5510056750598,96.4210716094516,96.4810411781938,14166.1849137353,0.0,1.0
2018-01-09,95.92,95.98,95.86,95.96,56978,95.8713505626474,95.9313201313897,95.8113809939051,95.9113302751422,57006.9132011306,0.0,1.0
2018-01-10,96.47,96.6,96.34,96.57,6820,96.4210716094516,96.5510056750598,96.2911375438433,96.5210208906887,6823.46077489049,0.0,1.0
2018-01-11,96.59,96.87,96.59,96.76,14853,96.5410107469361,96.8208687344001,96.5410107469361,96.7109245250392,14860.5370805643,0.0,1.0
2018-01-12,97.42,97.42,97.01,97.18,12871,97.3705897812042,97.3705897812042,96.960797728132,97.1307115062351,12877.5313245771,0.0,1.0
2018-01-16,98.32,98.39,97.65,97.67,38913,98.2701333123383,98.3400978092043,97.6004731280496,97.620462984297,38932.7462072308,0.0,1.0
2018-01-17,97.95,98.42,97.93,97.99,7568,97.900320971761,98.3700825935755,97.8803311155136,97.9403006842558,7571.84034374945,0.0,1.0
2018-01-18,98.26,98.46,98.22,98.26,5836,98.2101637435961,98.4100623060703,98.1701840311012,98.2101637435961,5838.96144901186,0.0,1.0
2018-01-19,97.96,98.19,97.94,98.19,12482,97.9103158998847,98.1401992467301,97.8903260436373,98.1401992467301,12488.3339284726,0.0,1.0
2018-01-22,97.97,98.14,97.89,98.08,10099,97.9203108280084,98.0902246061115,97.8403514030187,98.0302550373692,10104.1246870409,0.0,1.0
2018-01-23,98.41,98.52,98.18,98.18,4318,98.3600876654517,98.4700318748126,98.1302043186064,98.1302043186064,4320.19114750398,0.0,1.0
2018-01-24,99.67,99.95,99.44,99.44,37125,99.6194486090395,99.8993065965034,99.3895652621941,99.3895652621941,37143.8388955732,0.0,1.0
2018-01-25,100.22,101.46,99.88,100.35,59724,100.169169655844,101.408540743184,99.8293420996374,100.299103721452,59754.3066450965,0.0,1.0
2018-01-26,100.95,101.06,100.52,100.56,29024,100.898799408875,101.008743618235,100.469017499555,100.50899721205,29038.7280836394,0.0,1.0
2018-01-29,100.5,100.84,100.42,100.82,17366,100.449027643308,100.788855199514,100.369068218318,100.768865343266,17374.8122898457,0.0,1.0
2018-01-30,100.73,101.19,100.73,101.16,6272,100.678910990153,101.138677683844,100.678910990153,101.108692899473,6275.18269503125,0.0,1.0
2018-01-31,101.23,101.36,100.89,100.89,35632,101.178657396339,101.308591461947,100.838829840132,100.838829840132,35650.0812801902,0.0,1.0
2018-02-01,101.78,101.8,101.22,101.22,14439,101.728378443143,101.74836829939,101.168662468215,101.168662468215,14446.3269983348,0.0,1.0
2018-02-02,101.24,101.42,100.98,101.19,19668,101.188652324462,101.368561030689,100.928784193246,101.138677683844,19677.9804282326,0.0,1.0
2018-02-05,100.77,100.94,100.52,100.85,27060,100.718890702648,100.888804480751,100.469017499555,100.798850127638,27073.7314616622,0.0,1.0
2018-02-06,100.57,100.8,100.31,100.43,55870,100.518992140174,100.748875487019,100.259124008957,100.379063146442,55898.3509520719,0.0,1.0
2018-02-07,99.79,100.2,99.79,100.19,39039,99.739387746524,100.149179799596,99.739387746524,100.139184871473,39058.8101453006,0.0,1.0
2018-02-08,100.67,100.69,100.17,100.3,25695,100.618941421411,100.638931277658,100.119195015225,100.249129080833,25708.0387992391,0.0,1.0
2018-02-09,100.41,100.54,100.15,100.42,25761,100.359073290194,100.489007355802,100.099205158978,100.369068218318,25774.0722906091,0.0,1.0
2018-02-12,100.33,100.46,100.32,100.38,15019,100.279113865204,100.409047930813,100.269118937081,100.329088505823,15026.6213164341,0.0,1.0
2018-02-13,100.73,100.99,100.71,100.77,23325,100.678910990153,100.938779121369,100.658921133906,100.718890702648,23336.8361545925,0.0,1.0
2018-02-14,101.34,101.41,100.58,100.63,26333,101.288601605699,101.358566102565,100.528987068297,100.578961708916,26346.3625491484,0.0,1.0
2018-02-15,102.2,102.27,101.79,101.91,23126,102.148165424339,102.218129921205,101.738373371266,101.858312508751,23137.7351730377,0.0,1.0
2018-02-16,101.54,101.95,101.43,101.77,18415,101.488500168174,101.898292221246,101.378555958813,101.718383515019,18424.3445996493,0.0,1.0
2018-02-20,100.65,100.91,100.6,100.91,15499,100.598951565163,100.85881969638,100.548976924545,100.85881969638,15506.8648900334,0.0,1.0
2018-02-21,100.34,100.74,100.25,100.58,36021,100.289108793328,100.688905918277,100.199154440215,100.528987068297,36039.2786762949,0.0,1.0
2018-02-22,100.93,100.9699,100.78,100.78,14709,100.878809552627,100.918689315841,100.728885630772,100.728885630772,14716.4640084845,0.0,1.0
2018-02-23,100.56,100.72,100.47,100.55,12037,100.50899721205,100.668916062029,100.419042858936,100.499002283926,12043.1081154482,0.0,1.0
2018-02-26,100.36,100.5,100.29,100.38,35086,100.309098649576,100.449027643308,100.23913415271,100.329088505823,35103.804215221,0.0,1.0
2018-02-27,100.27,100.33,100.0,100.33,23302,100.219144296462,100.279113865204,99.949281237122,100.279113865204,23313.8244833576,0.0,1.0
2018-02-28,99.72,99.89,99.56,99.87,10494,99.669423249658,99.8393370277611,99.5095043996786,99.8193471715137,10499.3251278154,0.0,1.0
2018-03-01,99.9,100.05,99.28,99.41,47885,99.8493319558849,99.9992558777405,99.2296464122147,99.359580477823,47909.2990037582,0.0,1.0
2018-03-02,100.47,100.71,100.37,100.71,27684,100.419042858936,100.658921133906,100.319093577699,100.658921133906,27698.0481073415,0.0,1.0
2018-03-05,100.15,100.41,100.1,100.41,17417,100.099205158978,100.359073290194,100.049230518359,100.359073290194,17425.8381695407,0.0,1.0
2018-03-06,100.06,100.46,100.03,100.33,17172,100.009250805864,100.409047930813,99.9792660214931,100.279113865204,17180.7138455161,0.0,1.0
2018-03-07,99.82,100.02,99.75,100.02,17779,99.7693725308952,99.9692710933694,99.6994080340292,99.9692710933694,17788.0218646302,0.0,1.0
2018-03-08,98.93,99.46,98.91,99.46,28232,98.8798239278848,99.4095551184415,98.8598340716374,99.4095551184415,28246.3261872006,0.0,1.0
2018-03-09,98.99,99.17,98.99,99.04,8760,98.939793496627,99.1197022028539,98.939793496627,98.9897681372456,8764.44521818779,0.0,1.0
2018-03-12,99.37,99.48,99.07,99.07,120134,99.3196007653281,99.429544974689,99.0197529216167,99.0197529216167,120194.961397463,0.0,1.0
2018-03-13,99.73,99.8,99.58,99.61,3276,99.6794181777818,99.7493826746477,99.5294942559261,99.5594790402972,3277.66238981543,0.0,1.0
2018-03-14,99.64,99.66,99.32,99.47,10415,99.5894638246683,99.6094536809158,99.2696261247095,99.4195500465652,10420.2850396605,0.0,1.0
2018-03-15,98.93,99.35,98.93,99.3,71221,98.8798239278848,99.2996109090807,98.8798239278848,99.2496362684621,71257.1407402457,0.0,1.0
2018-03-16,98.82,98.86,98.61,98.86,10166,98.7698797185239,98.8098594310188,98.559986227926,98.8098594310188,10171.1586858558,0.0,1.0
2018-03-19,99.06,99.09,98.86,98.86,7023,99.009757993493,99.0397427778642,98.8098594310188,98.8098594310188,7026.56378622521,0.0,1.0
2018-03-20,98.51,98.64,98.5,98.59,10183,98.4600369466889,98.5899710122971,98.4500420185652,98.5399963716786,10188.1673124208,0.0,1.0
2018-03-21,99.17,99.19,98.6,98.81,46570,99.1197022028539,99.1396920591013,98.5499912998023,98.7598847904002,46593.6317135851,0.0,1.0
2018-03-22,99.16,99.35,98.97,99.28,8293,99.1097072747302,99.2996109090807,98.9198036403796,99.2296464122147,8297.20824137343,0.0,1.0
2018-03-23,99.46,99.52,99.19,99.21,28314,99.4095551184415,99.4695246871838,99.1396920591013,99.1596819153487,28328.3677976905,0.0,1.0
2018-03-26,99.67,99.71,99.64,99.64,9897,99.6194486090395,99.6594283215343,99.5894638246683,99.5894638246683,9902.0221831512,0.0,1.0
2018-03-27,99.37,99.4,99.13,99.13,9302,99.3196007653281,99.3495855496993,99.079722490359,99.079722490359,9306.72025337703,0.0,1.0
2018-03-28,98.27,98.74,98.27,98.74,28304,98.2201586717198,98.6899202935342,98.2201586717198,98.6899202935342,28318.3627232405,0.0,1.0
2018-03-29,98.4,98.5,98.25,98.46,12740,98.350092737328,98.4500420185652,98.2001688154724,98.4100623060703,12746.4648492822,0.0,1.0
2018-04-02,98.54,98.69,98.37,98.69,169697,98.49002173106,98.6399456529157,98.3201079529569,98.6399456529157,169783.111893928,0.0,1.0
2018-04-03,98.06,98.16,98.05,98.12,5364,98.0102651811218,98.1102144623589,98.0002702529981,98.0702347498641,5366.72193497252,0.0,1.0
2018-04-04,97.94,98.12,97.91,98.1,17591,97.8903260436373,98.0702347498641,97.8603412592661,98.0502448936167,17599.9264649705,0.0,1.0
2018-04-05,97.58,97.76,97.57,97.67,5093,97.5305086311836,97.7104173374104,97.5205137030599,97.620462984297,5095.5844173779,0.0,1.0
2018-04-06,98.1,98.15,97.88,97.92,59589,98.0502448936167,98.1002195342352,97.830356474895,97.8703361873898,59619.2381400219,0.0,1.0
2018-04-09,98.35,98.35,98.14,98.31,26136,98.3001180967095,98.3001180967095,98.0902246061115,98.2601383842146,26149.2625824835,0.0,1.0
2018-04-10,98.23,98.54,98.23,98.54,5774,98.1801789592249,98.49002173106,98.1801789592249,98.49002173106,5776.92998742195,0.0,1.0
2018-04-11,98.07,98.25,98.07,98.13,3339,98.0202601092455,98.2001688154724,98.0202601092455,98.0802296779878,3340.69435885035,0.0,1.0
2018-04-12,97.69,97.75,97.47,97.55,8236,97.6404528405445,97.7004224092867,97.4205644218228,97.5005238468125,8240.17931700851,0.0,1.0
2018-04-13,97.7,97.72,97.63,97.7,35985,97.6504477686682,97.6704376249156,97.5804832718022,97.6504477686682,36003.2604082748,0.0,1.0
2018-04-16,97.94,98.14,97.92,98.11,16441,97.8903260436373,98.0902246061115,97.8703361873898,98.0602398217404,16449.3429032221,0.0,1.0
2018-04-17,97.33,97.49,97.15,97.49,13543,97.2806354280908,97.4405542780702,97.100726721864,97.4405542780702,13549.8723276161,0.0,1.0
2018-04-18,97.15,97.38,97.15,97.38,18269,97.100726721864,97.3306100687094,97.100726721864,97.3306100687094,18278.2705126795,0.0,1.0
2018-04-19,96.77,97.09,96.71,97.09,12435,96.7209194531629,97.0407571531217,96.6609498844207,97.0407571531217,12441.3100785577,0.0,1.0
2018-04-20,96.38,96.5,96.37,96.49,20700,96.3311172563382,96.4510563938227,96.3211223282145,96.441061465699,20710.5041114711,0.0,1.0
2018-04-23,96.01,96.29,96.01,96.29,37166,95.9613049157608,96.2411629032248,95.9613049157608,96.2411629032248,37184.8597008182,0.0,1.0
2018-04-24,96.03,96.1,95.82,96.04,12573,95.9812947720082,96.0512592688742,95.7714012814103,95.991289700132,12579.3801059675,0.0,1.0
2018-04-25,95.62,95.68,95.45,95.55,17828,95.571502718936,95.6314722876783,95.4015889408329,95.5015382220701,17837.0467294352,0.0,1.0
2018-04-26,95.01,95.45,95.0,95.45,9222,94.9618121033896,95.4015889408329,94.9518171752659,95.4015889408329,9226.67965777714,0.0,1.0
2018-04-27,95.15,95.15,94.89,94.95,62101,95.1017410971216,95.1017410971216,94.8418729659051,94.9018425346473,62132.5128418584,0.0,1.0
2018-04-30,94.83,94.96,94.71,94.74,25304,94.7819033971628,94.911837462771,94.6619642596782,94.6919490440494,25316.8403882447,0.0,1.0
2018-05-01,94.28,94.48,94.25,94.45,84454,94.2321823503586,94.4320809128328,94.2021975659875,94.4020961284617,84496.8557599123,0.0,1.0
2018-05-02,93.96,94.45,93.96,94.27,41241,93.9123446503998,94.4020961284617,93.9123446503998,94.2221874222349,41261.9275391875,0.0,1.0
2018-05-03,94.15,94.23,93.98,94.08,30001,94.1022482847503,94.18220770974,93.9323345066472,94.0322837878844,30016.2238574032,0.0,1.0
2018-05-04,93.87,93.92,93.75,93.75,34254,93.8223902972864,93.872364937905,93.7024511598019,93.7024511598019,34271.3820209822,0.0,1.0
2018-05-07,93.66,93.74,93.53,93.62,15682,93.6124968066884,93.6924562316781,93.4825627410802,93.5725170941936,15689.9577524681,0.0,1.0
2018-05-08,93.75,93.91,93.61,93.64,21944,93.7024511598019,93.8623700097812,93.5625221660699,93.592506950441,21955.1353730494,0.0,1.0
2018-05-09,93.42,93.7,93.42,93.7,34631,93.3726185317194,93.6524765191833,93.3726185317194,93.6524765191833,34648.5733277467,0.0,1.0
2018-05-10,93.76,93.9,93.58,93.86,23906,93.7124460879256,93.8523750816575,93.5325373816987,93.8123953691627,23918.1309801367,0.0,1.0
2018-05-11,93.86,94.14,93.85,94.07,52070,93.8123953691627,94.0922533566266,93.802400441039,94.0222888597606,52096.4226610774,0.0,1.0
2018-05-14,93.9,94.33,93.9,94.33,33229,93.8523750816575,94.2821569909772,93.8523750816575,94.2821569909772,33245.8618898587,0.0,1.0
2018-05-15,93.74,94.0,93.58,93.65,28172,93.6924562316781,93.9523243628947,93.5325373816987,93.6025018785647,28186.2957405007,0.0,1.0
2018-05-16,93.77,93.97,93.77,93.97,23498,93.7224410160493,93.9223395785235,93.7224410160493,93.9223395785235,23509.9239425772,0.0,1.0
2018-05-17,93.78,93.88,93.62,93.72,58373,93.732435944173,93.8323852254101,93.5725170941936,93.6724663754307,58402.6210869036,0.0,1.0
2018-05-18,94.12,94.35,93.87,93.87,24965,94.0722635003792,94.3021468472246,93.8223902972864,93.8223902972864,24977.6683643902,0.0,1.0
2018-05-21,94.16,94.17,94.03,94.04,83876,94.112243212874,94.1222381409978,93.9823091472658,93.9923040753895,83918.5624567031,0.0,1.0
2018-05-22,94.63,94.7,94.4,94.43,163018,94.5820048346885,94.6519693315545,94.3521214878431,94.3821062722143,163100.722668783,0.0,1.0
2018-05-23,94.34,94.64,94.16,94.64,23397,94.2921519191009,94.5919997628122,94.112243212874,94.5919997628122,23408.8726906324,0.0,1.0
2018-05-24,94.74,94.99,94.688,94.82,15833,94.6919490440494,94.9418222471422,94.6399754178061,94.7719084690391,15841.0343766629,0.0,1.0
2018-05-25,94.74,94.77,94.63,94.64,12264,94.6919490440494,94.7219338284205,94.5820048346885,94.5919997628122,12270.2233054629,0.0,1.0
2018-05-29,94.76,95.33,94.38,94.38,46763,94.7119389002968,95.2816498033484,94.3321316315957,94.3321316315957,46786.7296504698,0.0,1.0
2018-05-30,94.91,95.03,94.84,95.03,57326,94.8618628221525,94.981801959637,94.7918983252865,94.981801959637,57355.0897919901,0.0,1.0
2018-05-31,95.28,95.5,95.23,95.23,43315,95.2316751627298,95.4515635814515,95.1817005221113,95.1817005221113,43336.9799801146,0.0,1.0
2018-06-01,95.0,95.16,94.79,94.79,29192,94.9518171752659,95.1117360252453,94.7419236846679,94.7419236846679,29206.8133343993,0.0,1.0
2018-06-04,95.02,95.32,94.94,95.3,34520,94.9718070315133,95.2716548752247,94.8918476065236,95.2516650189772,34537.5170013519,0.0,1.0
2018-06-05,95.38,95.47,94.98,95.08,31070,95.3316244439669,95.4215787970804,94.9318273190185,95.0317766002556,31085.7663161067,0.0,1.0
2018-06-06,95.19,95.41,95.11,95.11,14804,95.1417208096164,95.3616092283381,95.0617613846267,95.0617613846267,14811.5122157594,0.0,1.0
2018-06-07,95.77,95.85,95.53,95.69,39446,95.7214266407917,95.8013860657814,95.4815483658226,95.641467215802,39466.016675415,0.0,1.0
2018-06-08,95.27,95.33,95.08,95.17,30948,95.2216802346061,95.2816498033484,95.0317766002556,95.121730953369,30963.7044078169,0.0,1.0
2018-06-11,95.27,95.36,95.21,95.32,25952,95.2216802346061,95.3116345877195,95.1617106658638,95.2716548752247,25965.1692126038,0.0,1.0
2018-06-12,95.2,95.41,95.09,95.41,9381,95.1517157377401,95.3616092283381,95.0417715283793,95.3616092283381,9385.76034153192,0.0,1.0
2018-06-13,95.24,95.36,94.94,95.19,17237,95.191695450235,95.3116345877195,94.8918476065236,95.1417208096164,17245.746829441,0.0,1.0
2018-06-14,94.23,94.68,94.09,94.66,52677,94.18220770974,94.6319794753071,94.0422787160081,94.6119896190597,52703.7306801916,0.0,1.0
2018-06-15,94.13,94.36,94.08,94.11,8567,94.0822584285029,94.3121417753483,94.0322837878844,94.0622685722555,8571.34728130306,0.0,1.0
2018-06-18,94.62,94.62,94.3,94.37,34441,94.5720099065648,94.5720099065648,94.252172206606,94.322136703472,34458.476913197,0.0,1.0
2018-06-19,94.32,94.42,94.29,94.4,6984,94.2721620628534,94.3721113440906,94.2421772784823,94.3521214878431,6987.54399587027,0.0,1.0
2018-06-20,94.22,94.36,94.2,94.36,2832,94.1722127816163,94.3121417753483,94.1522229253689,94.3121417753483,2833.43708423605,0.0,1.0
2018-06-21,94.73,94.75,94.49,94.54,146889,94.6819541159256,94.7019439721731,94.4420758409565,94.4920504815751,146963.5380884,0.0,1.0
2018-06-22,94.95,95.0,94.72,94.79,5587,94.9018425346473,94.9518171752659,94.6719591878019,94.7419236846679,5589.83509520721,0.0,1.0
2018-06-25,95.04,95.18,94.96,95.02,24807,94.9917968877607,95.1317258814927,94.911837462771,94.9718070315133,24819.5881880804,0.0,1.0
2018-06-26,94.68,94.77,94.57,94.72,158593,94.6319794753071,94.7219338284205,94.5220352659462,94.6719591878019,158673.477224664,0.0,1.0
2018-06-27,94.11,94.36,94.06,94.36,22891,94.0622685722555,94.3121417753483,94.0122939316369,94.3121417753483,22902.6159234631,0.0,1.0
2018-06-28,93.96,94.19,93.96,93.97,4311,93.9123446503998,94.1422279972452,93.9123446503998,93.9223395785235,4313.18759538899,0.0,1.0
2018-06-29,94.75,94.75,94.37,94.47,4596,94.7019439721731,94.7019439721731,94.322136703472,94.4220859847091,4598.33221721359,0.0,1.0
2018-07-02,94.31,94.31,94.14,94.14,14741,94.2621671347297,94.2621671347297,94.0922533566266,94.0922533566266,14748.4802467245,0.0,1.0
2018-07-03,94.51,94.55,94.47,94.48,1060,94.462065697204,94.5020454096988,94.4220859847091,94.4320809128328,1060.53789169852,0.0,1.0
2018-07-05,94.43,94.55,94.33,94.5,4946,94.3821062722143,94.5020454096988,94.2821569909772,94.4520707690803,4948.5098229631,0.0,1.0
2018-07-06,94.7,94.88,94.7,94.85,16312,94.6519693315545,94.8318780377813,94.6519693315545,94.8018932534102,16320.2774428173,0.0,1.0
2018-07-09,94.56,94.82,94.45,94.81,20516,94.5120403378225,94.7719084690391,94.4020961284617,94.7619135409154,20526.4107415914,0.0,1.0
2018-07-10,94.53,94.56,94.38,94.38,2632,94.4820555534514,94.5120403378225,94.3321316315957,94.3321316315957,2633.33559523633,0.0,1.0
2018-07-11,94.13,94.62,94.13,94.61,4170,94.0822584285029,94.5720099065648,94.0822584285029,94.5620149784411,4172.11604564419,0.0,1.0
2018-07-12,93.55,93.77,93.55,93.7,10920,93.5025525973276,93.7224410160493,93.5025525973276,93.6524765191833,10925.5412993848,0.0,1.0
2018-07-13,93.58,93.58,93.32,93.32,19142,93.5325373816987,93.5325373816987,93.2726692504822,93.2726692504822,19151.7135121633,0.0,1.0
2018-07-16,94.09,94.09,93.92,93.95,25128,94.0422787160081,94.0422787160081,93.872364937905,93.9023497222761,25140.751077925,0.0,1.0
2018-07-17,93.81,94.16,93.79,94.16,4468,93.7624207285441,94.112243212874,93.7424308722967,94.112243212874,4470.26726425377,0.0,1.0
2018-07-18,93.82,93.83,93.79,93.81,5942,93.7724156566678,93.7824105847915,93.7424308722967,93.7624207285441,5945.01523818172,0.0,1.0
2018-07-19,93.9,93.92,93.47,93.47,5704,93.8523750816575,93.872364937905,93.4225931723379,93.4225931723379,5706.89446627205,0.0,1.0
2018-07-20,94.51,94.51,94.21,94.29,22465,94.462065697204,94.462065697204,94.1622178534926,94.2421772784823,22476.3997518937,0.0,1.0
2018-07-23,94.42,94.58,94.36,94.58,21653,94.3721113440906,94.53203019407,94.3121417753483,94.53203019407,21663.9877065548,0.0,1.0
2018-07-24,94.37,94.43,94.25,94.29,4271,94.322136703472,94.3821062722143,94.2021975659875,94.2421772784823,4273.16729758905,0.0,1.0
2018-07-25,94.58,94.58,94.37,94.51,1246,94.53203019407,94.53203019407,94.322136703472,94.462065697204,1246.63227646826,0.0,1.0
2018-07-26,94.24,94.42,94.22,94.33,13183,94.1922026378637,94.3721113440906,94.1722127816163,94.2821569909772,13189.6896474166,0.0,1.0
2018-07-27,94.28,94.33,94.11,94.11,6888,94.2321823503586,94.2821569909772,94.0622685722555,94.0622685722555,6891.4952811504,0.0,1.0
2018-07-30,94.81,94.87,94.6,94.6,97468,94.7619135409154,94.8218831096576,94.5520200503174,94.5520200503174,97517.4596491241,0.0,1.0
2018-07-31,94.67,94.8,94.668,94.74,25858,94.6219845471834,94.7519186127916,94.6199855615586,94.6919490440494,25871.1215127739,0.0,1.0
2018-08-01,94.51,94.58,94.4,94.49,8252,94.462065697204,94.53203019407,94.3521214878431,94.4420758409565,8256.1874361285,0.0,1.0
2018-08-02,94.17,94.3,94.17,94.28,12759,94.1222381409978,94.252172206606,94.1222381409978,94.2321823503586,12765.4744907372,0.0,1.0
2018-08-03,94.26,94.33,94.26,94.32,12629,94.2121924941112,94.2821569909772,94.2121924941112,94.2721620628534,12635.4085228874,0.0,1.0
2018-08-06,94.03,94.07,93.85,93.96,13297,93.9823091472658,94.0222888597606,93.802400441039,93.9123446503998,13303.7474961465,0.0,1.0
2018-08-07,94.16,94.24,94.1,94.24,6609,94.112243212874,94.1922026378637,94.0522736441318,94.1922026378637,6612.35370399579,0.0,1.0
2018-08-08,94.35,94.38,94.06,94.06,1988,94.3021468472246,94.3321316315957,94.0122939316369,94.0122939316369,1989.00880065723,0.0,1.0
2018-08-09,94.33,94.61,94.33,94.54,4475,94.2821569909772,94.5620149784411,94.2821569909772,94.4920504815751,4477.27081636876,0.0,1.0
2018-08-10,94.15,94.32,94.12,94.28,4752,94.1022482847503,94.2721620628534,94.0722635003792,94.2321823503586,4754.41137863338,0.0,1.0
2018-08-13,94.29,94.31,94.23,94.31,64473,94.2421772784823,94.2621671347297,94.18220770974,94.2621671347297,64505.7165013951,0.0,1.0
2018-08-14,94.2094,94.59,94.1632,94.5,19106,94.1616181578052,94.5420251221937,94.1154415898737,94.4520707690803,19115.6952441434,0.0,1.0
2018-08-15,94.3,94.35,93.93,93.93,7661,94.252172206606,94.3021468472246,93.8823598660287,93.8823598660287,7664.88753613432,0.0,1.0
2018-08-16,93.98,94.29,93.92,94.19,7163,93.9323345066472,94.2421772784823,93.872364937905,94.1422279972452,7166.63482852502,0.0,1.0
2018-08-17,94.1,94.27,94.09,94.13,7203,94.0522736441318,94.2221874222349,94.0422787160081,94.0822584285029,7206.65512632496,0.0,1.0
2018-08-20,94.45,94.45,94.16,94.26,16740,94.4020961284617,94.4020961284617,94.112243212874,94.2121924941112,16748.4946292767,0.0,1.0
2018-08-21,95.02,95.15,94.77,94.91,11079,94.9718070315133,95.1017410971216,94.7219338284205,94.8618628221525,11084.6219831396,0.0,1.0
2018-08-22,95.3,95.41,95.21,95.41,7766,95.2516650189772,95.3616092283381,95.1617106658638,95.3616092283381,7769.94081785918,0.0,1.0
2018-08-23,94.96,95.13,94.96,95.09,3524,94.911837462771,95.0817512408741,94.911837462771,95.0417715283793,3525.78823617509,0.0,1.0
2018-08-24,95.28,95.42,95.16,95.36,12212,95.2316751627298,95.3716041564618,95.1117360252453,95.3116345877195,12218.196918323,0.0,1.0
2018-08-27,95.62,95.64,95.33,95.39,25667,95.571502718936,95.5914925751835,95.2816498033484,95.3416193720907,25680.0245907792,0.0,1.0
2018-08-28,95.85,96.07,95.85,95.99,16119,95.8013860657814,96.0212744845031,95.8013860657814,95.9413150595134,16127.1795059325,0.0,1.0
2018-08-29,96.42,96.44,96.13,96.13,14218,96.371096968833,96.3910868250804,96.0812440532454,96.0812440532454,14225.2148529902,0.0,1.0
2018-08-30,96.62,96.64,96.39,96.41,12289,96.5709955313073,96.5909853875547,96.3411121844619,96.3611020407093,12295.2359915879,0.0,1.0
2018-08-31,96.57,96.82,96.52,96.61,11170,96.5210208906887,96.7708940937815,96.4710462500701,96.5610006031835,11175.6681606344,0.0,1.0
2018-09-04,96.06,96.09,95.88,96.08,68306,96.0112795563794,96.0412643407505,95.8313708501526,96.0312694126268,68340.6615380748,0.0,1.0
2018-09-05,96.31,96.42,96.17,96.17,8410,96.2611527594722,96.371096968833,96.1212237657402,96.1212237657402,8414.26761243827,0.0,1.0
2018-09-06,96.88,96.91,96.62,96.62,7898,96.8308636625238,96.8608484468949,96.5709955313073,96.5709955313073,7902.00780059899,0.0,1.0
2018-09-07,96.56,96.91,96.49,96.81,31945,96.511025962565,96.8608484468949,96.441061465699,96.7608991656578,31961.2103304805,0.0,1.0
2018-09-10,96.0,96.23,95.96,96.13,11121,95.9513099876371,96.1811933344825,95.9113302751422,96.0812440532454,11126.6432958295,0.0,1.0
2018-09-11,96.1024,96.16,96.05,96.11,42920,96.0536580516239,96.1112288376165,96.0012846282557,96.0612541969979,42941.7795393402,0.0,1.0
2018-09-12,96.51,96.51,96.21,96.21,8630,96.4610513219464,96.4610513219464,96.1612034782351,96.1612034782351,8634.37925033797,0.0,1.0
2018-09-13,96.92,96.94,96.67,96.93,3188,96.8708433750186,96.890833231266,96.6209701719258,96.8808383031423,3189.61773465556,0.0,1.0
2018-09-14,96.73,96.9,96.73,96.8,2869,96.6809397406681,96.8508535187712,96.6809397406681,96.7509042375341,2870.455859701,0.0,1.0
2018-09-17,97.27,97.29,97.1,97.1,39785,97.2206658593485,97.240655715596,97.0507520812454,97.0507520812454,39805.1886992696,0.0,1.0
2018-09-18,96.93,97.43,96.9,97.34,7785,96.8808383031423,97.3805847093279,96.8508535187712,97.2906303562145,7788.95045931415,0.0,1.0
2018-09-19,96.7,96.82,96.41,96.53,4361,96.650954956297,96.7708940937815,96.3611020407093,96.4810411781938,4363.21296763892,0.0,1.0
2018-09-20,97.52,97.53,97.16,97.29,18424,97.4705390624413,97.4805339905651,97.1107216499877,97.240655715596,18433.3491666543,0.0,1.0
2018-09-21,97.6,97.78,97.47,97.69,14530,97.550498487431,97.7304071936579,97.4205644218228,97.6404528405445,14537.3731758297,0.0,1.0
2018-09-24,96.95,97.59,96.95,97.59,27061,96.9008281593898,97.5405035593073,96.9008281593898,97.5405035593073,27074.7319691073,0.0,1.0
2018-09-25,96.94,97.05,96.8,96.8,20441,96.890833231266,97.0007774406269,96.7509042375341,96.7509042375341,20451.3726832165,0.0,1.0
2018-09-26,96.84,97.05,96.42,96.42,20236,96.7908839500289,97.0007774406269,96.371096968833,96.371096968833,20246.2686569918,0.0,1.0
2018-09-27,95.73,96.06,95.58,96.01,22420,95.6814469282969,96.0112795563794,95.5315230064412,95.9613049157608,22431.3769168687,0.0,1.0
2018-09-28,95.31,95.89,95.31,95.76,6922,95.261659947101,95.8413657782763,95.261659947101,95.711431712668,6925.51253428035,0.0,1.0
2018-10-01,95.04,95.08,94.89,94.99,18654,94.9917968877607,95.0317766002556,94.8418729659051,94.9418222471422,18663.465879004,0.0,1.0
2018-10-02,94.99,95.0,94.82,94.97,4152,94.9418222471422,94.9518171752659,94.7719084690391,94.9218323908947,4154.10691163421,0.0,1.0
2018-10-03,94.43,94.62,94.43,94.54,11813,94.3821062722143,94.5720099065648,94.3821062722143,94.4920504815751,11818.9944477685,0.0,1.0
2018-10-04,94.28,94.44,94.16,94.33,10427,94.2321823503586,94.392101200338,94.112243212874,94.2821569909772,10432.2911290005,0.0,1.0
2018-10-05,94.22,94.33,94.2,94.21,10106,94.1722127816163,94.2821569909772,94.1522229253689,94.1622178534926,10111.1282391559,0.0,1.0
2018-10-08,94.2,94.21,94.0,94.08,8277,94.1522229253689,94.1622178534926,93.9523243628947,94.0322837878844,8281.20012225346,0.0,1.0
2018-10-09,94.25,94.35,93.96,94.0,3965,94.2021975659875,94.3021468472246,93.9123446503998,93.9523243628947,3967.01201941947,0.0,1.0
2018-10-10,94.34,94.44,94.22,94.25,7251,94.2921519191009,94.392101200338,94.1722127816163,94.2021975659875,7254.67948368489,0.0,1.0
2018-10-11,94.41,94.6,94.24,94.6,11185,94.3621164159669,94.5520200503174,94.1922026378637,94.5520200503174,11190.6757723094,0.0,1.0
2018-10-12,94.22,94.37,94.18,94.22,2324,94.1722127816163,94.322136703472,94.1322330691215,94.1722127816163,2325.17930217676,0.0,1.0
2018-10-15,94.6,94.88,94.59,94.84,9605,94.5520200503174,94.8318780377813,94.5420251221937,94.7918983252865,9609.87400921161,0.0,1.0
2018-10-16,94.38,94.6,94.34,94.6,7324,94.3321316315957,94.5520200503174,94.2921519191009,94.5520200503174,7327.71652716979,0.0,1.0
2018-10-17,93.96,94.17,93.96,94.13,7168,93.9123446503998,94.1222381409978,93.9123446503998,94.0822584285029,7171.63736575001,0.0,1.0
2018-10-18,93.88,94.08,93.75,93.75,9130,93.8323852254101,94.0322837878844,93.7024511598019,93.7024511598019,9134.63297283727,0.0,1.0
2018-10-19,93.69,93.8,93.67,93.78,5713,93.6424815910596,93.7524258004204,93.6224917348122,93.732435944173,5715.89903327703,0.0,1.0
2018-10-22,93.75,93.8,93.7,93.74,1060,93.7024511598019,93.7524258004204,93.6524765191833,93.6924562316781,1060.53789169852,0.0,1.0
2018-10-23,93.85,94.03,93.85,93.88,17889,93.802400441039,93.9823091472658,93.802400441039,93.8323852254101,17898.0776835801,0.0,1.0
2018-10-24,93.68,93.7,93.56,93.69,6762,93.6324866629359,93.6524765191833,93.5125475254513,93.6424815910596,6765.43134308057,0.0,1.0
2018-10-25,93.4,93.51,93.27,93.51,18570,93.3526286754719,93.4625728848328,93.2226946098637,93.4625728848328,18579.4232536241,0.0,1.0
2018-10-26,93.68,93.73,93.22,93.22,10481,93.6324866629359,93.6824613035544,93.1727199692451,93.1727199692451,10486.3185310304,0.0,1.0
2018-10-29,93.24,93.5,93.24,93.47,5165,93.1927098254925,93.452577956709,93.1927098254925,93.4225931723379,5167.6209534178,0.0,1.0
2018-10-30,92.97,93.38,92.97,93.38,9956,92.9228467661523,93.3326388192245,92.9228467661523,93.3326388192245,9961.05212240612,0.0,1.0
2018-10-31,92.66,92.99,92.58,92.83,156472,92.6130039943172,92.9428366223997,92.5330445693275,92.7829177724203,156551.400933822,0.0,1.0
2018-11-01,93.19,93.29,92.96,92.96,11983,93.142735184874,93.2426844661111,92.9128518380286,92.9128518380286,11989.0807134183,0.0,1.0
2018-11-02,93.01,93.33,92.96,93.33,9669,92.9628264786472,93.2826641786059,92.9128518380286,93.2826641786059,9673.90648569152,0.0,1.0
2018-11-05,92.93,92.99,92.87,92.91,3520,92.8828670536575,92.9428366223997,92.8228974849152,92.86287719741,3521.78620639509,0.0,1.0
2018-11-06,93.09,93.14,92.96,92.97,11943,93.0427859036369,93.0927605442554,92.9128518380286,92.9228467661523,11949.0604156183,0.0,1.0
2018-11-07,93.25,93.66,93.24,93.66,12815,93.2027047536162,93.6124968066884,93.1927098254925,93.6124968066884,12821.5029076571,0.0,1.0
2018-11-08,92.85,93.18,92.75,93.1,99207,92.8029076286678,93.1327402567503,92.7029583474306,93.0527808317606,99257.3420959766,0.0,1.0
2018-11-09,92.83,92.87,92.74,92.74,2763,92.7829177724203,92.8228974849152,92.6929634193069,92.6929634193069,2764.40207053115,0.0,1.0
2018-11-12,92.44,92.61,92.42,92.6,3227,92.3931155755956,92.5630293536987,92.3731257193481,92.5530344255749,3228.6375250105,0.0,1.0
2018-11-13,92.65,92.65,92.43,92.51,5212,92.6030090661935,92.6030090661935,92.3831206474719,92.4630800724616,5214.64480333273,0.0,1.0
2018-11-14,92.98,93.32,92.53,92.53,41836,92.932841694276,93.2726692504822,92.483069928709,92.483069928709,41857.2294689617,0.0,1.0
2018-11-15,92.96,93.04,92.68,93.02,5013,92.9128518380286,92.9928112630183,92.6329938505647,92.9728214067709,5015.54382177801,0.0,1.0
2018-11-16,93.36,93.44,93.18,93.22,7822,93.3126489629771,93.3926083879668,93.1327402567503,93.1727199692451,7825.96923477909,0.0,1.0
2018-11-19,93.95,94.07,93.79,93.79,12596,93.9023497222761,94.0222888597606,93.7424308722967,93.7424308722967,12602.3917772024,0.0,1.0
2018-11-20,93.85,94.01,93.81,93.94,13532,93.802400441039,93.9623192910184,93.7624207285441,93.8923547941524,13538.8667457211,0.0,1.0
2018-11-21,93.89,93.93,93.8,93.88,24767,93.8423801535338,93.8823598660287,93.7524258004204,93.8323852254101,24779.5678902805,0.0,1.0
2018-11-23,93.56,93.75,93.56,93.75,10284,93.5125475254513,93.7024511598019,93.5125475254513,93.7024511598019,10289.2185643657,0.0,1.0
2018-11-26,93.46,93.55,93.42,93.55,7985,93.4125982442142,93.5025525973276,93.3726185317194,93.5025525973276,7989.05194831387,0.0,1.0
2018-11-27,93.4,93.5,93.36,93.5,3381,93.3526286754719,93.452577956709,93.3126489629771,93.452577956709,3382.71567154029,0.0,1.0
2018-11-28,93.92,94.01,93.31,93.39,8163,93.872364937905,93.9623192910184,93.2626743223585,93.3426337473482,8167.14227352362,0.0,1.0
2018-11-29,93.59,93.7,93.59,93.68,3839,93.5425323098225,93.6524765191833,93.5425323098225,93.6324866629359,3840.94808134965,0.0,1.0
2018-11-30,93.4,93.46,93.35,93.46,6289,93.3526286754719,93.4125982442142,93.3026540348534,93.4125982442142,6292.19132159623,0.0,1.0
2018-12-03,93.44,93.6,93.44,93.49,10384,93.3926083879668,93.5525272379462,93.3926083879668,93.4425830285853,10389.2693088655,0.0,1.0
2018-12-04,93.54,93.73,93.54,93.73,6986,93.4925576692039,93.6824613035544,93.4925576692039,93.6824613035544,6989.54501076026,0.0,1.0
2018-12-06,93.97,94.29,93.97,93.99,39372,93.9223395785235,94.2421772784823,93.9223395785235,93.9423294347709,39391.9791244851,0.0,1.0
2018-12-07,94.32,94.35,94.02,94.02,14771,94.2721620628534,94.3021468472246,93.9723142191421,93.9723142191421,14778.4954700744,0.0,1.0
2018-12-10,94.28,94.52,94.19,94.32,11095,94.2321823503586,94.4720606253277,94.1422279972452,94.2721620628534,11100.6301022595,0.0,1.0
2018-12-11,93.98,94.21,93.91,94.2,6041,93.9323345066472,94.1622178534926,93.8623700097812,94.1522229253689,6044.06547523658,0.0,1.0
2018-12-12,93.94,94.09,93.94,93.94,9862,93.8923547941524,94.0422787160081,93.8923547941524,93.8923547941524,9867.00442257625,0.0,1.0
2018-12-13,93.95,93.97,93.76,93.76,9886,93.9023497222761,93.9223395785235,93.7124460879256,93.7124460879256,9891.01660125622,0.0,1.0
2018-12-14,93.49,93.65,93.47,93.64,24141,93.4425830285853,93.6025018785647,93.4225931723379,93.592506950441,24153.2502297113,0.0,1.0
2018-12-17,93.99,94.0273,93.92,94.0273,16236,93.9423294347709,93.9796105166724,93.872364937905,93.9796105166724,16244.2388769974,0.0,1.0
2018-12-18,93.98,94.0,93.85,93.95,2933,93.9323345066472,93.9523243628947,93.802400441039,93.9023497222761,2934.48833618091,0.0,1.0
2018-12-19,93.72,94.14,93.72,94.0111,62987,93.6724663754307,94.0922533566266,93.6724663754307,93.963418733112,63018.9624381272,0.0,1.0
2018-12-20,94.53,94.85,93.88,94.19,46084,94.4820555534514,94.8018932534102,93.8323852254101,94.1422279972452,46107.3850953157,0.0,1.0
2018-12-21,93.75,94.24,93.71,94.03,29697,93.7024511598019,94.1922026378637,93.662471447307,93.9823091472658,29712.0695941236,0.0,1.0
2018-12-24,94.32,94.54,94.21,94.21,16365,94.2721620628534,94.4920504815751,94.1622178534926,94.1622178534926,16373.3043374022,0.0,1.0
2018-12-26,93.63,94.3,93.62,94.14,65268,93.5825120223173,94.252172206606,93.5725170941936,94.0922533566266,65301.119920169,0.0,1.0
2018-12-27,94.44,94.71,94.16,94.36,30608,94.392101200338,94.6619642596782,94.112243212874,94.3121417753483,30623.5318765173,0.0,1.0
2018-12-28,94.78,95.2021,94.6,95.12,38539,94.7319287565442,95.1538146726461,94.5520200503174,95.0717563127504,38558.5564228013,0.0,1.0
2018-12-31,94.88,94.88,94.46,94.56,24257,94.8318780377813,94.8318780377813,94.4120910565854,94.5120403378225,24269.3090933312,0.0,1.0
2019-01-02,94.16,94.3899,93.98,94.31,55029,94.112243212874,94.3420266104382,93.9323345066472,94.2621671347297,55056.9241908283,0.0,1.0
2019-01-03,94.43,94.61,94.21,94.25,15862,94.3821062722143,94.5620149784411,94.1622178534926,94.2021975659875,15870.0490925679,0.0,1.0
2019-01-04,94.53,94.61,94.14,94.16,48760,94.4820555534514,94.5620149784411,94.0922533566266,94.112243212874,48784.743018132,0.0,1.0
2019-01-07,95.12,95.21,94.95,95.06,45601,95.0717563127504,95.1617106658638,94.9018425346473,95.0117867440082,45624.1399993814,0.0,1.0
2019-01-08,94.97,95.1,94.86,94.93,11353,94.9218323908947,95.051766456503,94.8118881815339,94.8818526783999,11358.7610230692,0.0,1.0
2019-01-09,95.74,95.76,95.24,95.24,43358,95.6914418564206,95.711431712668,95.191695450235,95.191695450235,43380.0018002495,0.0,1.0
2019-01-10,94.7,95.22,94.67,95.22,50573,94.6519693315545,95.1717055939876,94.6219845471834,95.1717055939876,50598.6630159145,0.0,1.0
2019-01-11,94.75,94.93,94.61,94.7,29867,94.7019439721731,94.8818526783999,94.5620149784411,94.6519693315545,29882.1558597734,0.0,1.0
2019-01-14,94.98,95.09,94.84,94.84,13321,94.9318273190185,95.0417715283793,94.7918983252865,94.7918983252865,13327.7596748264,0.0,1.0
2019-01-15,94.43,94.69,94.22,94.69,12819,94.3821062722143,94.6419744034308,94.1722127816163,94.6419744034308,12825.5049374371,0.0,1.0
2019-01-16,94.1,94.19,94.07,94.18,14035,94.0522736441318,94.1422279972452,94.0222888597606,94.1322330691215,14042.1219905554,0.0,1.0
2019-01-17,93.81,93.9,93.66,93.9,20253,93.7624207285441,93.8523750816575,93.6124968066884,93.8523750816575,20263.2772835568,0.0,1.0
2019-01-18,93.6,93.72,93.52,93.7,65437,93.5525272379462,93.6724663754307,93.4725678129565,93.6524765191833,65470.2056783737,0.0,1.0
2019-01-22,93.39,93.5,93.34,93.42,27045,93.3426337473482,93.452577956709,93.2926591067297,93.3726185317194,27058.7238499873,0.0,1.0
2019-01-23,93.66,93.73,93.45,93.45,7673,93.6124968066884,93.6824613035544,93.4026033160905,93.4026033160905,7676.89362547431,0.0,1.0
2019-01-24,93.51,93.8,93.42,93.8,6762,93.4625728848328,93.7524258004204,93.3726185317194,93.7524258004204,6765.43134308057,0.0,1.0
2019-01-25,93.84,93.86,93.58,93.58,10355,93.7924055129153,93.8123953691627,93.5325373816987,93.5325373816987,10360.2545929606,0.0,1.0
2019-01-28,93.97,93.99,93.9,93.94,23391,93.9223395785235,93.9423294347709,93.8523750816575,93.8923547941524,23402.8696459624,0.0,1.0
2019-01-29,93.65,93.75,93.6,93.75,7671,93.6025018785647,93.7024511598019,93.5525272379462,93.7024511598019,7674.89261058431,0.0,1.0
2019-01-30,93.7,93.76,93.24,93.31,9382,93.6524765191833,93.7124460879256,93.1927098254925,93.2626743223585,9386.76084897692,0.0,1.0
2019-01-31,93.69,94.0,93.67,93.71,11655,93.6424815910596,93.9523243628947,93.6224917348122,93.662471447307,11660.9142714587,0.0,1.0
2019-02-01,93.6,93.79,93.46,93.78,219906,93.5525272379462,93.7424308722967,93.4125982442142,93.732435944173,220017.590199863,0.0,1.0
2019-02-04,93.31,93.45,93.21,93.36,14887,93.2626743223585,93.4026033160905,93.1627250411214,93.3126489629771,14894.5543336942,0.0,1.0
2019-02-05,93.11,93.22,93.05,93.18,12063,93.0627757598843,93.1727199692451,93.002806191142,93.1327402567503,12069.1213090182,0.0,1.0
2019-02-06,92.96,93.1,92.91,93.05,12092,92.9128518380286,93.0527808317606,92.86287719741,93.002806191142,12098.1360249231,0.0,1.0
2019-02-07,92.94,93.11,92.93,93.01,16178,92.8928619817812,93.0627757598843,92.8828670536575,92.9628264786472,16186.2094451874,0.0,1.0
2019-02-08,93.13,93.16,93.0,93.0,4359,93.0827656161317,93.1127504005028,92.9528315505234,92.9528315505234,4361.21195274892,0.0,1.0
2019-02-11,92.74,92.82,92.65,92.75,16320,92.6929634193069,92.7729228442966,92.6030090661935,92.7029583474306,16328.2815023772,0.0,1.0
2019-02-12,92.6,92.6,92.32,92.45,10676,92.5530344255749,92.5530344255749,92.273176438111,92.4031105037193,10681.4174828051,0.0,1.0
2019-02-13,92.3,92.5,92.29,92.44,1600,92.2531865818636,92.4530851443378,92.2431916537399,92.3931155755956,1600.81191199777,0.0,1.0
2019-02-14,92.64,92.69,92.45,92.54,12638,92.5930141380698,92.6429887786884,92.4031105037193,92.4930648568327,12644.4130898924,0.0,1.0
2019-02-15,92.65,92.7,92.51,92.63,13143,92.6030090661935,92.6529837068121,92.4630800724616,92.5830192099461,13149.6693496167,0.0,1.0
2019-02-19,93.01,93.08,92.75,92.75,12483,92.9628264786472,93.0327909755131,92.7029583474306,92.7029583474306,12489.3344359176,0.0,1.0
2019-02-20,93.04,93.26,93.03,93.13,11285,92.9928112630183,93.21269968174,92.9828163348946,93.0827656161317,11290.7265168093,0.0,1.0
2019-02-21,92.9841,93.1,92.9,93.01,4256,92.9369396148067,93.0527808317606,92.8528822692863,92.9628264786472,4258.15968591407,0.0,1.0
2019-02-22,93.06,93.16,93.0421,93.13,2160,93.0128011192657,93.1127504005028,92.9949101979243,93.0827656161317,2161.09608119699,0.0,1.0
2019-02-25,93.05,93.08,92.97,93.03,2509,93.002806191142,93.0327909755131,92.9228467661523,92.9828163348946,2510.2731795015,0.0,1.0
2019-02-26,93.1,93.14,92.94,92.95,2417,93.0527808317606,93.0927605442554,92.8928619817812,92.9028569099049,2418.22649456163,0.0,1.0
2019-02-27,92.98,93.37,92.94,93.37,4258,92.932841694276,93.3226438911008,92.8928619817812,93.3226438911008,4260.16070080406,0.0,1.0
2019-02-28,93.23,93.49,93.16,93.41,20614,93.1827148973688,93.4425830285853,93.1127504005028,93.3626236035956,20624.4604712013,0.0,1.0
2019-03-01,93.13,93.21,93.07,93.19,11911,93.0827656161317,93.1627250411214,93.0227960473894,93.142735184874,11917.0441773784,0.0,1.0
2019-03-04,93.13,93.13,92.97,93.12,10359,93.0827656161317,93.0827656161317,92.9228467661523,93.072770688008,10364.2566227406,0.0,1.0
2019-03-05,92.67,93.33,92.59,93.05,17566,92.6229989224409,93.2826641786059,92.5430394974512,93.002806191142,17574.9137788455,0.0,1.0
2019-03-06,92.62,92.73,92.62,92.73,3251,92.5730242818224,92.6829684911832,92.5730242818224,92.6829684911832,3252.64970369047,0.0,1.0
2019-03-07,91.99,92.36,91.71,92.29,52179,91.9433438100285,92.3131561506059,91.6634858225646,92.2431916537399,52205.4779725823,0.0,1.0
2019-03-08,92.34,92.44,92.34,92.44,3533,92.2931662943584,92.3931155755956,92.2931662943584,92.3931155755956,3534.79280318008,0.0,1.0
2019-03-11,92.06,92.21,92.01,92.15,7091,92.0133083068945,92.1632322287502,91.9633336662759,92.1032626600079,7094.59829248511,0.0,1.0
2019-03-12,92.4,92.44,92.31,92.33,9931,92.3531358631007,92.3931155755956,92.2631815099873,92.2831713662347,9936.03943628116,0.0,1.0
2019-03-13,92.77,92.77,92.48,92.53,1505,92.7229482036781,92.7229482036781,92.4330952880904,92.483069928709,1505.7637047229,0.0,1.0
2019-03-14,92.65,92.68,92.62,92.68,2472,92.6030090661935,92.6329938505647,92.5730242818224,92.6329938505647,2473.25440403655,0.0,1.0
2019-03-15,92.7983,92.91,92.74,92.79,8509,92.7512338502682,92.86287719741,92.6929634193069,92.7429380599255,8513.31784949313,0.0,1.0
2019-03-18,92.96,93.01,92.84,92.84,17917,92.9128518380286,92.9628264786472,92.7929127005441,92.7929127005441,17926.09189204,0.0,1.0
2019-03-19,93.11,93.15,92.8572,93.02,9393,93.0627757598843,93.1027554723791,92.8101039769168,92.9728214067709,9397.7664308719,0.0,1.0
2019-03-20,93.89,93.94,93.18,93.18,25055,93.8423801535338,93.8923547941524,93.1327402567503,93.1327402567503,25067.7140344401,0.0,1.0
2019-03-21,93.7,93.77,93.49,93.71,7157,93.6524765191833,93.7224410160493,93.4425830285853,93.662471447307,7160.63178385502,0.0,1.0
2019-03-22,93.57,93.59,93.44,93.51,25031,93.522542453575,93.5425323098225,93.3926083879668,93.4625728848328,25043.7018557601,0.0,1.0
2019-03-25,93.72,93.83,93.62,93.62,14557,93.6724663754307,93.7824105847915,93.5725170941936,93.5725170941936,14564.3868768447,0.0,1.0
2019-03-26,93.5,93.57,93.47,93.51,1680,93.452577956709,93.522542453575,93.4225931723379,93.4625728848328,1680.85250759766,0.0,1.0
2019-03-27,93.4,93.53,93.4,93.5,20857,93.3526286754719,93.4825627410802,93.3526286754719,93.452577956709,20867.5837803359,0.0,1.0
2019-03-28,93.36,93.41,93.25,93.25,5691,93.3126489629771,93.3626236035956,93.2027047536162,93.2027047536162,5693.88786948706,0.0,1.0
2019-03-29,93.4,93.45,93.26,93.44,6886,93.3526286754719,93.4026033160905,93.21269968174,93.3926083879668,6889.4942662604,0.0,1.0
2019-04-01,93.07,93.2,93.04,93.18,7421,93.0227960473894,93.1527301129977,92.9928112630183,93.1327402567503,7424.76574933466,0.0,1.0
2019-04-02,93.12,93.15,93.08,93.08,6252,93.072770688008,93.1027554723791,93.0327909755131,93.0327909755131,6255.17254613128,0.0,1.0
2019-04-03,93.17,93.39,93.17,93.39,2370,93.1227453286266,93.3426337473482,93.1227453286266,93.3426337473482,2371.20264464669,0.0,1.0
2019-04-04,92.96,93.02,92.95,93.0,6726,92.9128518380286,92.9728214067709,92.9028569099049,92.9528315505234,6729.41307506062,0.0,1.0
2019-04-05,92.97,92.97,92.91,92.94,2667,92.9228467661523,92.9228467661523,92.86287719741,92.8928619817812,2668.35335581128,0.0,1.0
2019-04-08,93.07,93.14,93.0,93.1,2704,93.0227960473894,93.0927605442554,92.9528315505234,93.0527808317606,2705.37213127623,0.0,1.0
2019-04-09,92.97,93.12,92.87,93.12,13945,92.9228467661523,93.072770688008,92.8228974849152,93.072770688008,13952.0763205056,0.0,1.0
2019-04-10,92.7,92.79,92.66,92.68,16203,92.6529837068121,92.7429380599255,92.6130039943172,92.6329938505647,16211.2221313124,0.0,1.0
2019-04-11,92.65,92.76,92.6,92.6,21769,92.6030090661935,92.7129532755544,92.5530344255749,92.5530344255749,21780.0465701747,0.0,1.0
2019-04-12,92.67,92.93,92.65,92.9,18176,92.6229989224409,92.8828670536575,92.6030090661935,92.8528822692863,18185.2233202947,0.0,1.0
2019-04-15,92.56,92.67,92.52,92.67,8215,92.5130547130801,92.6229989224409,92.4730750005853,92.6229989224409,8219.16866066355,0.0,1.0
2019-04-16,92.25,92.36,92.21,92.36,27156,92.203211941245,92.3131561506059,92.1632322287502,92.3131561506059,27169.7801763821,0.0,1.0
2019-04-17,91.98,92.13,91.93,92.13,6795,91.9333488819048,92.0832728037605,91.8833742412862,92.0832728037605,6798.44808876553,0.0,1.0
2019-04-18,91.51,91.75,91.42,91.75,5479,91.4635872600903,91.7034655350594,91.3736329069769,91.7034655350594,5481.78029114736,0.0,1.0
2019-04-22,91.47,91.54,91.43,91.46,7104,91.4236075475955,91.4935720444615,91.3836278351006,91.4136126194718,7107.60488927009,0.0,1.0
2019-04-23,91.1,91.1,90.83,90.92,29825,91.0537952070181,91.0537952070181,90.7839321476779,90.8738865007913,29840.1345470834,0.0,1.0
2019-04-24,91.07,91.29,90.93,91.13,4402,91.023810422647,91.2436988413687,90.883881428915,91.0837799913892,4404.23377288386,0.0,1.0
2019-04-25,90.99,91.05,90.95,90.95,6200,90.9438509976573,91.0038205663996,90.9038712851624,90.9038712851624,6203.14615899136,0.0,1.0
2019-04-26,91.1564,91.26,91.11,91.11,1448,91.1101666016359,91.2137140569975,91.0637901351418,91.0637901351418,1448.73478035798,0.0,1.0
2019-04-29,91.09,91.1,90.97,91.01,2150,91.0438002788944,91.0537952070181,90.9238611414099,90.9638408539047,2151.091006747,0.0,1.0
2019-04-30,91.17,91.19,91.02,91.15,1350,91.1237597038841,91.1437495601315,90.9738357820284,91.1037698476367,1350.68505074812,0.0,1.0
2019-05-01,91.28,91.7,91.23,91.59,19510,91.2337039132449,91.6534908944409,91.1837292726264,91.54354668508,19519.9002519228,0.0,1.0
2019-05-02,91.1,91.21,91.1,91.11,1764,91.0537952070181,91.1637394163789,91.0537952070181,91.0637901351418,1764.89513297754,0.0,1.0
2019-05-03,91.34,91.34,91.09,91.09,2429,91.2936734819872,91.2936734819872,91.0438002788944,91.0438002788944,2430.23258390161,0.0,1.0
2019-05-06,91.28,91.3,91.05,91.05,676,91.2337039132449,91.2536937694924,91.0038205663996,91.0038205663996,676.343032819058,0.0,1.0
2019-05-07,91.15,91.15,90.84,90.95,6220,91.1037698476367,91.1037698476367,90.7939270758016,90.9038712851624,6223.15630789133,0.0,1.0
2019-05-08,91.03,91.26,91.03,91.16,1966,90.9838307101521,91.2137140569975,90.9838307101521,91.1137647757604,1966.99763686726,0.0,1.0
2019-05-09,91.54,91.7,91.34,91.34,45028,91.4935720444615,91.6534908944409,91.2936734819872,91.2936734819872,45050.8492333972,0.0,1.0
2019-05-10,91.8,91.89,91.71,91.8,2419,91.753440175678,91.8433945287914,91.6634858225646,91.753440175678,2420.22750945163,0.0,1.0
2019-05-13,92.26,92.39,92.22,92.29,17102,92.2132068693687,92.343140934977,92.1732271568739,92.2431916537399,17110.6783243662,0.0,1.0
2019-05-14,91.98,92.21,91.95,92.21,29754,91.9333488819048,92.1632322287502,91.9033640975337,92.1632322287502,29769.0985184885,0.0,1.0
2019-05-15,92.05,92.17,92.0,92.07,2672,92.0033133787708,92.1232525162553,91.9533387381522,92.0233032350182,2673.35589303627,0.0,1.0
2019-05-16,91.91,91.95,91.88,91.94,6955,91.8633843850388,91.9033640975337,91.8333996006677,91.89336916941,6958.5292799653,0.0,1.0
2019-05-17,91.89,91.89,91.83,91.88,2125,91.8433945287914,91.8433945287914,91.7834249600491,91.8333996006677,2126.07832062204,0.0,1.0
2019-05-20,92.06,92.14,91.99,91.99,2267,92.0133083068945,92.0932677318842,91.9433438100285,91.9433438100285,2268.15037781184,0.0,1.0
2019-05-21,91.82,92.0,91.8,91.82,4014,91.7734300319254,91.9533387381522,91.753440175678,91.7734300319254,4016.0368842244,0.0,1.0
2019-05-22,91.96,92.06,91.96,92.0,1142,91.9133590256574,92.0133083068945,91.9133590256574,91.9533387381522,1142.57950218841,0.0,1.0
2019-05-23,92.54,92.6,91.99,91.99,3119,92.4930648568327,92.5530344255749,91.9433438100285,91.9433438100285,3120.58272095065,0.0,1.0
2019-05-24,92.73,92.75,92.52,92.52,27584,92.6829684911832,92.7029583474306,92.4730750005853,92.4730750005853,27597.9973628415,0.0,1.0
2019-05-28,92.12,92.28,91.95,92.28,3992,92.0732778756368,92.2331967256162,91.9033640975337,92.2331967256162,3994.02572043443,0.0,1.0
2019-05-29,92.02,92.19,92.0,92.1,1848,91.9733285943996,92.1432423725028,91.9533387381522,92.0532880193893,1848.93775835742,0.0,1.0
2019-05-30,92.14,92.14,91.95,92.0,1897,92.0932677318842,92.0932677318842,91.9033640975337,91.9533387381522,1897.96262316236,0.0,1.0
2019-05-31,92.69,92.79,92.29,92.37,16125,92.6429887786884,92.7429380599255,92.2431916537399,92.3231510787296,16133.1825506025,0.0,1.0
2019-06-03,93.52,93.62,92.84,92.84,34375,93.4725678129565,93.5725170941936,92.7929127005441,92.7929127005441,34392.4434218271,0.0,1.0
2019-06-04,93.6,93.6541,93.28,93.38,10587,93.5525272379462,93.6065997990955,93.2326895379874,93.3326388192245,10592.3723202002,0.0,1.0
2019-06-05,93.32,93.89,93.26,93.82,39880,93.2726692504822,93.8423801535338,93.21269968174,93.7724156566678,39900.2369065444,0.0,1.0
2019-06-06,93.55,93.9,93.54,93.64,6583,93.5025525973276,93.8523750816575,93.4925576692039,93.592506950441,6586.34051042582,0.0,1.0
2019-06-07,93.93,94.09,93.9,94.0,8016,93.8823598660287,94.0422787160081,93.8523750816575,93.9523243628947,8020.06767910882,0.0,1.0
2019-06-10,93.8,93.81,93.53,93.81,6522,93.7524258004204,93.7624207285441,93.4825627410802,93.7624207285441,6525.30955628091,0.0,1.0
2019-06-11,93.5,93.56,93.39,93.55,3758,93.452577956709,93.5125475254513,93.3426337473482,93.5025525973276,3759.90697830476,0.0,1.0
2019-06-12,93.17,93.37,93.15,93.25,14217,93.1227453286266,93.3226438911008,93.1027554723791,93.2027047536162,14224.2143455452,0.0,1.0
2019-06-13,93.35,93.42,93.25,93.32,59945,93.3026540348534,93.3726185317194,93.2027047536162,93.2726692504822,59975.4187904414,0.0,1.0
2019-06-14,92.89,93.15,92.85,93.1,20614,92.8428873411626,93.1027554723791,92.8029076286678,93.0527808317606,20624.4604712013,0.0,1.0
2019-06-17,92.9,93.04,92.82,92.95,24568,92.8528822692863,92.9928112630183,92.7729228442966,92.9028569099049,24580.4669087258,0.0,1.0
2019-06-18,92.79,92.84,92.67,92.79,14153,92.7429380599255,92.7929127005441,92.6229989224409,92.7429380599255,14160.1818690653,0.0,1.0
2019-06-19,93.27,93.5,92.97,92.97,58396,93.2226946098637,93.452577956709,92.9228467661523,92.9228467661523,58425.6327581386,0.0,1.0
2019-06-20,94.4945,94.66,94.22,94.22,85831,94.4465735586122,94.6119896190597,94.1722127816163,94.1722127816163,85874.5545116753,0.0,1.0
2019-06-21,94.9623,95.03,94.45,94.45,42998,94.9141362962395,94.981801959637,94.4020961284617,94.4020961284617,43019.81912005,0.0,1.0
2019-06-24,95.37,95.48,95.0,95.07,70442,95.3216295158432,95.4315737252041,94.9518171752659,95.0217816721319,70477.7454405918,0.0,1.0
2019-06-25,95.03,95.39,94.91,95.23,4760,94.981801959637,95.3416193720907,94.8618628221525,95.1817005221113,4762.41543819336,0.0,1.0
2019-06-26,94.84,95.07,94.76,94.92,20649,94.7918983252865,95.0217816721319,94.7119389002968,94.8718577502762,20659.4782317762,0.0,1.0
2019-06-27,94.95,94.98,94.78,94.89,6172,94.9018425346473,94.9318273190185,94.7319287565442,94.8418729659051,6175.1319505314,0.0,1.0
2019-06-28,94.91,95.09,94.91,95.02,6364,94.8618628221525,95.0417715283793,94.8618628221525,94.9718070315133,6367.22937997112,0.0,1.0
2019-07-01,93.96,94.33,93.75,94.33,76992,93.9123446503998,94.2821569909772,93.7024511598019,94.2821569909772,77031.0692053326,0.0,1.0
2019-07-02,94.01,94.17,93.76,93.86,19216,93.9623192910184,94.1222381409978,93.7124460879256,93.8123953691627,19225.7510630932,0.0,1.0
2019-07-03,94.0,94.22,93.99,94.2,4372,93.9523243628947,94.1722127816163,93.9423294347709,94.1522229253689,4374.2185495339,0.0,1.0
2019-07-05,93.49,93.62,93.31,93.5,23550,93.4425830285853,93.5725170941936,93.2626743223585,93.452577956709,23561.9503297172,0.0,1.0
2019-07-08,93.24,93.43,93.22,93.34,63441,93.1927098254925,93.3826134598431,93.1727199692451,93.2926591067297,63473.1928181566,0.0,1.0
2019-07-09,93.33,93.43,93.3,93.3,6498,93.2826641786059,93.3826134598431,93.2526793942348,93.2526793942348,6501.29737760094,0.0,1.0
2019-07-10,93.68,93.77,93.55,93.55,16952,93.6324866629359,93.7224410160493,93.5025525973276,93.5025525973276,16960.6022076164,0.0,1.0
2019-07-11,93.63,93.82,93.61,93.8,8445,93.5825120223173,93.7724156566678,93.5625221660699,93.7524258004204,8449.28537301323,0.0,1.0
2019-07-12,94.18,94.24,93.93,93.95,73210,94.1322330691215,94.1922026378637,93.8823598660287,93.9023497222761,73247.1500483479,0.0,1.0
2019-07-15,94.11,94.29,94.03,94.29,6518,94.0622685722555,94.2421772784823,93.9823091472658,94.2421772784823,6521.30752650091,0.0,1.0
2019-07-16,93.82,93.95,93.61,93.95,4497,93.7724156566678,93.9023497222761,93.5625221660699,93.9023497222761,4499.28198015873,0.0,1.0
2019-07-17,93.92,93.92,93.66,93.68,2435,93.872364937905,93.872364937905,93.6124968066884,93.6324866629359,2436.2356285716,0.0,1.0
2019-07-18,94.4,94.48,93.78,93.78,10681,94.3521214878431,94.4320809128328,93.732435944173,93.732435944173,10686.4200200301,0.0,1.0
2019-07-19,94.3,94.42,94.25,94.42,3281,94.252172206606,94.3721113440906,94.2021975659875,94.3721113440906,3282.66492704043,0.0,1.0
2019-07-22,94.35,94.53,94.35,94.53,1702,94.3021468472246,94.4820555534514,94.3021468472246,94.4820555534514,1702.86367138763,0.0,1.0
2019-07-23,93.99,94.26,93.94,94.26,18834,93.9423294347709,94.2121924941112,93.8923547941524,94.2121924941112,18843.5572191037,0.0,1.0
2019-07-24,94.0,94.12,93.91,94.05,47408,93.9523243628947,94.0722635003792,93.8623700097812,94.0022990035132,47432.0569524939,0.0,1.0
2019-07-25,93.43,93.86,93.43,93.86,13119,93.3826134598431,93.8123953691627,93.3826134598431,93.8123953691627,13125.6571709367,0.0,1.0
2019-07-26,93.22,93.43,93.17,93.43,85975,93.1727199692451,93.3826134598431,93.1227453286266,93.3826134598431,86018.6275837552,0.0,1.0
2019-07-29,93.46,93.48,93.28,93.37,8486,93.4125982442142,93.4325881004616,93.2326895379874,93.3226438911008,8490.30617825817,0.0,1.0
2019-07-30,93.54,93.56,93.37,93.46,51332,93.4925576692039,93.5125475254513,93.3226438911008,93.4125982442142,51358.0481666684,0.0,1.0
2019-07-31,93.14,93.61,93.1,93.54,15860,93.0927605442554,93.5625221660699,93.0527808317606,93.4925576692039,15868.0480776779,0.0,1.0
2019-08-01,93.63,93.64,93.04,93.05,62062,93.5825120223173,93.592506950441,92.9928112630183,93.002806191142,62093.4930515035,0.0,1.0
2019-08-02,94.27,94.36,93.93,93.94,31767,94.2221874222349,94.3121417753483,93.8823598660287,93.8923547941524,31783.1200052707,0.0,1.0
2019-08-05,95.04,95.29,94.75,94.93,30660,94.9917968877607,95.2416700908535,94.7019439721731,94.8818526783999,30675.5582636573,0.0,1.0
2019-08-06,94.78,94.86,94.61,94.75,6615,94.7319287565442,94.8118881815339,94.5620149784411,94.7019439721731,6618.35674866578,0.0,1.0
2019-08-07,95.0,95.54,95.0,95.18,33308,94.9518171752659,95.4915432939463,94.9518171752659,95.1317258814927,33324.9019780136,0.0,1.0
2019-08-08,95.05,95.05,94.71,94.73,4251,95.0017918158844,95.0017918158844,94.6619642596782,94.6819541159256,4253.15714868908,0.0,1.0
2019-08-09,95.21,95.33,95.05,95.29,9573,95.1617106658638,95.2816498033484,95.0017918158844,95.2416700908535,9577.85777097166,0.0,1.0
2019-08-12,95.52,95.54,95.33,95.35,26677,95.4715534376989,95.4915432939463,95.2816498033484,95.3016396595958,26690.5371102278,0.0,1.0
2019-08-13,94.85,95.82,94.84,95.82,43909,94.8018932534102,95.7714012814103,94.7918983252865,95.7714012814103,43931.2814024438,0.0,1.0
2019-08-14,95.05,95.25,95.0,95.21,13317,95.0017918158844,95.2016903783587,94.9518171752659,95.1617106658638,13323.7576450464,0.0,1.0
2019-08-15,94.9,95.02,94.68,95.02,36298,94.8518678940288,94.9718070315133,94.6319794753071,94.9718070315133,36316.4192385594,0.0,1.0
2019-08-16,94.6064,94.72,94.46,94.5649,137113,94.5584168043166,94.6719591878019,94.4120910565854,94.5169378526032,137182.577306094,0.0,1.0
2019-08-19,94.36,94.49,94.29,94.36,28443,94.3121417753483,94.4420758409565,94.2421772784823,94.3121417753483,28457.4332580953,0.0,1.0
2019-08-20,94.7,94.7,94.43,94.43,9662,94.6519693315545,94.6519693315545,94.3821062722143,94.3821062722143,9666.90293357653,0.0,1.0
2019-08-21,94.19,94.5,94.17,94.4,8702,94.1422279972452,94.4520707690803,94.1222381409978,94.3521214878431,8706.41578637787,0.0,1.0
2019-08-22,94.18,94.2,94.03,94.03,11366,94.1322330691215,94.1522229253689,93.9823091472658,93.9823091472658,11371.7676198542,0.0,1.0
2019-08-23,94.9,95.03,93.96,94.03,143521,94.8518678940288,94.981801959637,93.9123446503998,93.9823091472658,143593.829013645,0.0,1.0
2019-08-26,94.49,94.66,94.45,94.61,14884,94.4420758409565,94.6119896190597,94.4020961284617,94.5620149784411,14891.5528113593,0.0,1.0
2019-08-27,94.25,94.37,94.08,94.24,30356,94.2021975659875,94.322136703472,94.0322837878844,94.1922026378637,30371.4040003777,0.0,1.0
2019-08-28,94.26,94.44,94.23,94.41,12306,94.2121924941112,94.392101200338,94.18220770974,94.3621164159669,12312.2446181528,0.0,1.0
2019-08-29,93.79,94.16,93.73,94.14,53836,93.7424308722967,94.112243212874,93.6824613035544,94.0922533566266,53863.318808945,0.0,1.0
2019-08-30,93.46,93.69,93.33,93.57,32265,93.4125982442142,93.6424815910596,93.2826641786059,93.522542453575,32281.37271288,0.0,1.0
2019-09-03,93.7,93.8,93.45,93.57,36086,93.6524765191833,93.7524258004204,93.4026033160905,93.522542453575,36104.3116602197,0.0,1.0
2019-09-04,94.29,94.4,93.9,93.9,23899,94.2421772784823,94.3521214878431,93.8523750816575,93.8523750816575,23911.1274280217,0.0,1.0
2019-09-05,93.8,94.16,93.75,94.16,73020,93.7524258004204,94.112243212874,93.7024511598019,94.112243212874,73057.0536337982,0.0,1.0
2019-09-06,93.67,93.84,93.64,93.7,23103,93.6224917348122,93.7924055129153,93.592506950441,93.6524765191833,23114.7235018028,0.0,1.0
2019-09-09,93.28,93.47,93.28,93.42,12487,93.2326895379874,93.4225931723379,93.2326895379874,93.3726185317194,12493.3364656976,0.0,1.0
2019-09-10,93.28,93.53,93.27,93.42,6432,93.2326895379874,93.4825627410802,93.2226946098637,93.3726185317194,6435.26388623103,0.0,1.0
2019-09-11,93.15,93.2,93.06,93.16,54188,93.1027554723791,93.1527301129977,93.0128011192657,93.1127504005028,54215.4974295845,0.0,1.0
2019-09-12,93.37,93.59,93.21,93.24,10270,93.3226438911008,93.5425323098225,93.1627250411214,93.1927098254925,10275.2114601357,0.0,1.0
2019-09-13,93.35,93.74,93.26,93.74,94736,93.3026540348534,93.6924562316781,93.21269968174,93.6924562316781,94784.0733093879,0.0,1.0
2019-09-16,93.11,93.21,92.07,92.78,33478,93.0627757598843,93.1627250411214,92.0233032350182,92.7329431318018,33494.9882436633,0.0,1.0
2019-09-17,93.06,93.12,92.79,92.88,9708,93.0128011192657,93.072770688008,92.7429380599255,92.8328924130389,9712.92627604647,0.0,1.0
2019-09-18,92.73,92.98,92.65,92.89,23345,92.6829684911832,92.932841694276,92.6030090661935,92.8428873411626,23356.8463034925,0.0,1.0
2019-09-19,93.15,93.27,92.95,93.27,10141,93.1027554723791,93.2226946098637,92.9028569099049,93.2226946098637,10146.1459997309,0.0,1.0
2019-09-20,93.31,93.31,92.98,93.15,11164,93.2626743223585,93.2626743223585,92.932841694276,93.1027554723791,11169.6651159644,0.0,1.0
2019-09-23,93.25,93.39,93.11,93.25,9179,93.2027047536162,93.3426337473482,93.0627757598843,93.2027047536162,9183.65783764221,0.0,1.0
2019-09-24,93.71,93.84,93.12,93.39,19706,93.662471447307,93.7924055129153,93.072770688008,93.3426337473482,19715.9997111425,0.0,1.0
2019-09-25,93.2,93.43,93.17,93.43,11056,93.1527301129977,93.3826134598431,93.1227453286266,93.3826134598431,11061.6103119046,0.0,1.0
2019-09-26,93.02,93.24,92.95,93.23,11673,92.9728214067709,93.1927098254925,92.9028569099049,93.1827148973688,11678.9234054687,0.0,1.0
2019-09-27,93.28,93.35,93.04,93.04,5455,93.2326895379874,93.3026540348534,92.9928112630183,92.9928112630183,5457.76811246739,0.0,1.0
2019-09-30,92.62,92.76,92.57,92.72,15509,92.5730242818224,92.7129532755544,92.5230496412038,92.6729735630595,15516.8699644834,0.0,1.0
2019-10-01,93.1,93.13,92.4,92.45,48813,93.0527808317606,93.0827656161317,92.3531358631007,92.4031105037193,48837.7699127169,0.0,1.0
2019-10-02,92.77,92.77,92.49,92.56,52240,92.7229482036781,92.7229482036781,92.4430902162141,92.5130547130801,52266.5089267271,0.0,1.0
2019-10-03,92.58,92.8,92.25,92.25,26381,92.5330445693275,92.7529329880492,92.203211941245,92.203211941245,26394.3869065082,0.0,1.0
2019-10-04,92.9,92.97,92.5,92.81,32280,92.8528822692863,92.9228467661523,92.4530851443378,92.7629279161729,32296.380324555,0.0,1.0
2019-10-07,92.86,93.09,92.8,92.97,4762,92.8129025567915,93.0427859036369,92.7529329880492,92.9228467661523,4764.41645308336,0.0,1.0
2019-10-08,92.95,93.15,92.95,93.14,8812,92.9028569099049,93.1027554723791,92.9028569099049,93.0927605442554,8816.47160532771,0.0,1.0
2019-10-09,92.82,92.95,92.77,92.95,11598,92.7729228442966,92.9028569099049,92.7229482036781,92.9028569099049,11603.8853470938,0.0,1.0
2019-10-10,92.71,92.97,92.7,92.96,12954,92.6629786349358,92.9228467661523,92.6529837068121,92.9128518380286,12960.5734425119,0.0,1.0
2019-10-11,92.71,92.76,92.52,92.62,34347,92.6629786349358,92.7129532755544,92.4730750005853,92.5730242818224,34364.4292133671,0.0,1.0
2019-10-14,92.51,92.71,92.51,92.71,3692,92.4630800724616,92.6629786349358,92.4630800724616,92.6629786349358,3693.87348693485,0.0,1.0
2019-10-15,92.51,92.51,92.36,92.36,2052,92.4630800724616,92.4630800724616,92.3131561506059,92.3131561506059,2053.04127713714,0.0,1.0
2019-10-16,92.7,92.88,92.61,92.79,4078,92.6529837068121,92.8328924130389,92.5630293536987,92.7429380599255,4080.06936070431,0.0,1.0
2019-10-17,93.53,93.6,93.41,93.41,32344,93.4825627410802,93.5525272379462,93.3626236035956,93.3626236035956,32360.4128010349,0.0,1.0
2019-10-18,93.8,93.83,93.52,93.52,27525,93.7524258004204,93.7824105847915,93.4725678129565,93.4725678129565,27538.9674235866,0.0,1.0
2019-10-21,93.68,93.75,93.63,93.75,4034,93.6324866629359,93.7024511598019,93.5825120223173,93.7024511598019,4036.04703312437,0.0,1.0
2019-10-22,93.38,93.5,93.35,93.43,7106,93.3326388192245,93.452577956709,93.3026540348534,93.3826134598431,7109.60590416009,0.0,1.0
2019-10-23,93.27,93.35,93.17,93.35,8410,93.2226946098637,93.3026540348534,93.1227453286266,93.3026540348534,8414.26761243827,0.0,1.0
2019-10-24,93.07,93.31,93.02,93.31,18378,93.0227960473894,93.2626743223585,92.9728214067709,93.2626743223585,18387.3258241844,0.0,1.0
2019-10-25,92.89,93.05,92.79,93.0,20482,92.8428873411626,93.002806191142,92.7429380599255,92.9528315505234,20492.3934884614,0.0,1.0
2019-10-28,92.85,92.85,92.7,92.7,5907,92.8029076286678,92.8029076286678,92.6529837068121,92.6529837068121,5909.99747760676,0.0,1.0
2019-10-29,92.93,92.98,92.8,92.8,7035,92.8828670536575,92.932841694276,92.7529329880492,92.7529329880492,7038.56987556519,0.0,1.0
2019-10-30,93.35,93.39,93.0,93.0,16048,93.3026540348534,93.3426337473482,92.9528315505234,92.9528315505234,16056.1434773376,0.0,1.0
2019-10-31,93.64,93.68,93.47,93.47,16156,93.592506950441,93.6324866629359,93.4225931723379,93.4225931723379,16164.1982813975,0.0,1.0
2019-11-01,93.71,93.73,93.52,93.52,14139,93.662471447307,93.6824613035544,93.4725678129565,93.4725678129565,14146.1747648353,0.0,1.0
2019-11-04,93.46,93.62,93.42,93.42,3002,93.4125982442142,93.5725170941936,93.3726185317194,93.3726185317194,3003.52334988581,0.0,1.0
2019-11-05,93.01,93.16,92.95,93.14,15197,92.9628264786472,93.1127504005028,92.9028569099049,93.0927605442554,15204.7116416438,0.0,1.0
2019-11-06,92.99,93.12,92.91,92.91,10414,92.9428366223997,93.072770688008,92.86287719741,92.86287719741,10419.2845322155,0.0,1.0
2019-11-07,92.75,92.91,92.58,92.91,21107,92.7029583474306,92.86287719741,92.5330445693275,92.86287719741,21117.7106415856,0.0,1.0
2019-11-08,92.57,92.73,92.55,92.7,4976,92.5230496412038,92.6829684911832,92.5030597849564,92.6529837068121,4978.52504631306,0.0,1.0
2019-11-11,92.96,92.98,92.87,92.98,3863,92.9128518380286,92.932841694276,92.8228974849152,92.932841694276,3864.96026002961,0.0,1.0
2019-11-12,93.01,93.04,92.76,92.86,5971,92.9628264786472,92.9928112630183,92.7129532755544,92.8129025567915,5974.02995408667,0.0,1.0
2019-11-13,93.33,93.39,93.2,93.2,21773,93.2826641786059,93.3426337473482,93.1527301129977,93.1527301129977,21784.0485999547,0.0,1.0
2019-11-14,93.36,93.49,93.3,93.31,7948,93.3126489629771,93.4425830285853,93.2526793942348,93.2626743223585,7952.03317284892,0.0,1.0
2019-11-15,93.26,93.31,93.15,93.3,11307,93.21269968174,93.2626743223585,93.1027554723791,93.2526793942348,11312.7376805992,0.0,1.0
2019-11-18,93.37,93.49,93.33,93.34,9389,93.3226438911008,93.4425830285853,93.2826641786059,93.2926591067297,9393.76440109191,0.0,1.0
2019-11-19,93.15,93.22,93.15,93.17,2092,93.1027554723791,93.1727199692451,93.1027554723791,93.1227453286266,2093.06157493708,0.0,1.0
2019-11-20,93.15,93.15,92.93,92.93,4474,93.1027554723791,93.1027554723791,92.8828670536575,92.8828670536575,4476.27030892376,0.0,1.0
2019-11-21,92.9,93.08,92.85,93.04,10779,92.8528822692863,93.0327909755131,92.8029076286678,92.9928112630183,10784.46974964,0.0,1.0
2019-11-22,92.51,92.8,92.48,92.8,19914,92.4630800724616,92.7529329880492,92.4330952880904,92.7529329880492,19924.1052597022,0.0,1.0
2019-11-25,92.56,92.63,92.43,92.5,19650,92.5130547130801,92.5830192099461,92.3831206474719,92.4530851443378,19659.9712942226,0.0,1.0
2019-11-26,92.57,92.57,92.42,92.56,2845,92.5230496412038,92.5230496412038,92.3731257193481,92.5130547130801,2846.44368102103,0.0,1.0
2019-11-27,92.36,92.46,92.3,92.45,11257,92.3131561506059,92.413105431843,92.2531865818636,92.4031105037193,11262.7123083493,0.0,1.0
2019-11-29,92.28,92.29,92.1,92.16,12455,92.2331967256162,92.2431916537399,92.0532880193893,92.1132575881316,12461.3202274576,0.0,1.0
2019-12-02,93.07,93.07,92.55,92.55,32976,93.0227960473894,93.0227960473894,92.5030597849564,92.5030597849564,32992.733506274,0.0,1.0
2019-12-03,93.48,93.58,93.32,93.32,28819,93.4325881004616,93.5325373816987,93.2726692504822,93.2726692504822,28833.6240574148,0.0,1.0
2019-12-04,93.31,93.5,93.21,93.31,3689,93.2626743223585,93.452577956709,93.1627250411214,93.2626743223585,3690.87196459986,0.0,1.0
2019-12-05,93.43,93.43,93.17,93.17,2404,93.3826134598431,93.3826134598431,93.1227453286266,93.1227453286266,2405.21989777665,0.0,1.0
2019-12-06,93.18,93.18,93.06,93.11,3558,93.1327402567503,93.1327402567503,93.0128011192657,93.0627757598843,3559.80548930504,0.0,1.0
2019-12-09,93.37,93.41,93.17,93.17,3758,93.3226438911008,93.3626236035956,93.1227453286266,93.1227453286266,3759.90697830476,0.0,1.0
2019-12-10,93.73,93.76,93.44,93.5,13200,93.6824613035544,93.7124460879256,93.3926083879668,93.452577956709,13206.6982739816,0.0,1.0
2019-12-11,93.88,93.94,93.48,93.48,27539,93.8323852254101,93.8923547941524,93.4325881004616,93.4325881004616,27552.9745278166,0.0,1.0
2019-12-12,93.63,93.63,93.44,93.56,5142,93.5825120223173,93.5825120223173,93.3926083879668,93.5125475254513,5144.60928218283,0.0,1.0
2019-12-13,93.64,93.88,93.59,93.79,6320,93.592506950441,93.8323852254101,93.5425323098225,93.7424308722967,6323.20705239119,0.0,1.0
2019-12-16,93.86,93.96,93.74,93.82,2688,93.8123953691627,93.9123446503998,93.6924562316781,93.7724156566678,2689.36401215625,0.0,1.0
2019-12-17,94.02,94.07,93.99,94.0,10867,93.9723142191421,94.0222888597606,93.9423294347709,93.9523243628947,10872.5144047998,0.0,1.0
2019-12-18,94.07,94.1,93.92,94.01,4108,94.0222888597606,94.0522736441318,93.872364937905,93.9623192910184,4110.08458405427,0.0,1.0
2019-12-19,94.32,94.36,94.22,94.24,5557,94.2721620628534,94.3121417753483,94.1722127816163,94.1922026378637,5559.81987185725,0.0,1.0
2019-12-20,93.87,93.96,93.77,93.96,101187,93.8223902972864,93.9123446503998,93.7224410160493,93.9123446503998,101238.346837074,0.0,1.0
2019-12-23,93.87,93.96,93.84,93.92,26825,93.8223902972864,93.9123446503998,93.7924055129153,93.872364937905,26838.6122120876,0.0,1.0
2019-12-24,94.02,94.02,93.86,93.86,3892,93.9723142191421,93.9723142191421,93.8123953691627,93.8123953691627,3893.97497593457,0.0,1.0
2019-12-26,94.01,94.41,93.97,93.97,23685,93.9623192910184,94.3621164159669,93.9223395785235,93.9223395785235,23697.018834792,0.0,1.0
2019-12-27,94.62,94.74,94.4,94.4,23279,94.5720099065648,94.6919490440494,94.3521214878431,94.3521214878431,23290.8128121225,0.0,1.0
2019-12-30,95.1,95.26,94.96,94.96,16153,95.051766456503,95.2116853064824,94.911837462771,94.911837462771,16161.1967590625,0.0,1.0
2019-12-31,95.18,95.45,95.06,95.41,10369,95.1317258814927,95.4015889408329,95.0117867440082,95.3616092283381,10374.2616971905,0.0,1.0
2020-01-02,94.95,95.08,94.7,94.88,94909,94.9018425346473,95.0317766002556,94.6519693315545,94.8318780377813,94957.1610973727,0.0,1.0
2020-01-03,94.81,95.08,94.72,94.82,8744,94.7619135409154,95.0317766002556,94.6719591878019,94.7719084690391,8748.43709906781,0.0,1.0
2020-01-06,95.13,95.24,94.97,94.98,20332,95.0817512408741,95.191695450235,94.9218323908947,94.9318273190185,20342.3173717117,0.0,1.0
2020-01-07,94.92,94.99,94.77,94.86,5185,94.8718577502762,94.9418222471422,94.7219338284205,94.8118881815339,5187.63110231777,0.0,1.0
2020-01-08,94.69,95.05,94.63,94.95,4941,94.6419744034308,95.0017918158844,94.5820048346885,94.9018425346473,4943.50728573811,0.0,1.0
2020-01-09,94.68,94.8,94.65,94.75,7985,94.6319794753071,94.7519186127916,94.601994690936,94.7019439721731,7989.05194831387,0.0,1.0
2020-01-10,94.74,94.75,94.57,94.57,4043,94.6919490440494,94.7019439721731,94.5220352659462,94.5220352659462,4045.05160012936,0.0,1.0
2020-01-13,94.93,95.01,94.89,94.98,2779,94.8818526783999,94.9618121033896,94.8418729659051,94.9318273190185,2780.41018965113,0.0,1.0
2020-01-14,95.24,95.31,95.11,95.18,10280,95.191695450235,95.261659947101,95.0617613846267,95.1317258814927,10285.2165345857,0.0,1.0
2020-01-15,95.55,95.63,95.48,95.53,15408,95.5015382220701,95.5814976470597,95.4315737252041,95.4815483658226,15415.8187125385,0.0,1.0
2020-01-16,95.46,95.57,95.44,95.57,3067,95.4115838689566,95.5215280783175,95.3915940127092,95.5215280783175,3068.55633381073,0.0,1.0
2020-01-17,95.18,95.25,95.04,95.08,2624,95.1317258814927,95.2016903783587,94.9917968877607,95.0317766002556,2625.33153567634,0.0,1.0
2020-01-21,95.12,95.28,95.11,95.16,3963,95.0717563127504,95.2316751627298,95.0617613846267,95.1117360252453,3965.01100452948,0.0,1.0
2020-01-22,95.19,95.19,94.96,95.12,3875,95.1417208096164,95.1417208096164,94.911837462771,95.0717563127504,3876.9663493696,0.0,1.0
2020-01-23,95.03,95.2,94.96,95.14,1709,94.981801959637,95.1517157377401,94.911837462771,95.0917461689979,1709.86722350262,0.0,1.0
2020-01-24,94.77,94.99,94.77,94.87,8733,94.7219338284205,94.9418222471422,94.7219338284205,94.8218831096576,8737.43151717282,0.0,1.0
2020-01-27,95.0,95.14,94.9,95.03,18587,94.9518171752659,95.0917461689979,94.8518678940288,94.981801959637,18596.4318801891,0.0,1.0
2020-01-28,94.67,94.76,94.59,94.66,7643,94.6219845471834,94.7119389002968,94.5420251221937,94.6119896190597,7646.87840212434,0.0,1.0
2020-01-29,94.59,94.62,94.25,94.35,5662,94.5420251221937,94.5720099065648,94.2021975659875,94.3021468472246,5664.8731535821,0.0,1.0
2020-01-30,94.9837,95.1,94.8,94.97,5160,94.9355254424242,95.051766456503,94.7519186127916,94.9218323908947,5162.61841619281,0.0,1.0
2020-01-31,95.59,95.61,95.24,95.24,28183,95.5415179345649,95.5615077908123,95.191695450235,95.191695450235,28197.3013223957,0.0,1.0
2020-02-03,95.23,95.42,95.23,95.35,26168,95.1817005221113,95.3716041564618,95.1817005221113,95.3016396595958,26181.2788207235,0.0,1.0
2020-02-04,95.01,95.02,94.92,94.94,4352,94.9618121033896,94.9718070315133,94.8718577502762,94.8918476065236,4354.20840063393,0.0,1.0
2020-02-05,94.63,94.675,94.48,94.54,9026,94.5820048346885,94.6269820112452,94.4320809128328,94.4920504815751,9030.58019855742,0.0,1.0
2020-02-06,94.44,94.5,94.39,94.5,10468,94.392101200338,94.4520707690803,94.3421265597194,94.4520707690803,10473.3119342454,0.0,1.0
2020-02-07,94.19,94.47,94.14,94.26,21267,94.1422279972452,94.4220859847091,94.0922533566266,94.2121924941112,21277.7918327853,0.0,1.0
2020-02-10,94.19,94.25,94.15,94.23,4855,94.1422279972452,94.2021975659875,94.1022482847503,94.18220770974,4857.46364546823,0.0,1.0
2020-02-11,94.37,94.39,94.18,94.2,3879,94.322136703472,94.3421265597194,94.1322330691215,94.1522229253689,3880.96837914959,0.0,1.0
2020-02-12,94.14,94.3,94.12,94.3,2892,94.0922533566266,94.252172206606,94.0722635003792,94.252172206606,2893.46753093597,0.0,1.0
2020-02-13,94.0,94.1,94.0,94.0,2660,93.9523243628947,94.0522736441318,93.9523243628947,93.9523243628947,2661.34980369629,0.0,1.0
2020-02-14,93.75,93.88,93.73,93.82,23481,93.7024511598019,93.8323852254101,93.6824613035544,93.7724156566678,23492.9153160123,0.0,1.0
2020-02-18,93.63,93.83,93.56,93.57,7011,93.5825120223173,93.7824105847915,93.5125475254513,93.522542453575,7014.55769688522,0.0,1.0
2020-02-19,93.55,93.62,93.5,93.62,5749,93.5025525973276,93.5725170941936,93.452577956709,93.5725170941936,5751.91730129699,0.0,1.0
2020-02-20,93.51,93.67,93.47,93.67,12163,93.4625728848328,93.6224917348122,93.4225931723379,93.6224917348122,12169.172053518,0.0,1.0
2020-02-21,94.1,94.15,93.8,93.8,5218,94.0522736441318,94.1022482847503,93.7524258004204,93.7524258004204,5220.64784800272,0.0,1.0
2020-02-24,94.03,94.23,93.93,94.17,24383,93.9823091472658,94.18220770974,93.8823598660287,94.1222381409978,24395.373031401,0.0,1.0
2020-02-25,94.24,94.38,94.11,94.14,21107,94.1922026378637,94.3321316315957,94.0622685722555,94.0922533566266,21117.7106415856,0.0,1.0
2020-02-26,94.23,94.36,94.13,94.13,5151,94.18220770974,94.3121417753483,94.0822584285029,94.0822584285029,5153.61384918782,0.0,1.0
2020-02-27,94.88,95.09,93.98,94.92,42745,94.8318780377813,95.0417715283793,93.9323345066472,94.8718577502762,42766.6907364654,0.0,1.0
2020-02-28,95.37,95.49,94.92,95.17,55646,95.3216295158432,95.4415686533278,94.8718577502762,95.121730953369,55674.2372843924,0.0,1.0
2020-03-02,95.76,96.35,95.76,96.05,62461,95.711431712668,96.301132471967,95.711431712668,96.0012846282557,62492.6955220579,0.0,1.0
2020-03-03,96.27,96.57,95.98,95.98,76701,96.2211730469773,96.5210208906887,95.9313201313897,95.9313201313897,76739.9215388381,0.0,1.0
2020-03-04,96.17,96.29,96.06,96.07,23116,96.1212237657402,96.2411629032248,96.0112795563794,96.0212744845031,23127.7300985878,0.0,1.0
2020-03-05,97.24,97.24,96.64,96.68,34538,97.1906810749774,97.1906810749774,96.5909853875547,96.6309651000495,34555.5261353618,0.0,1.0
2020-03-06,97.98,98.71,97.96,98.59,53266,97.9303057561321,98.6599355091631,97.9103158998847,98.5399963716786,53293.0295652958,0.0,1.0
2020-03-09,99.59,99.66,98.74,99.66,108257,99.5394891840498,99.6094536809158,98.6899202935342,99.6094536809158,108311.934473214,0.0,1.0
2020-03-10,97.92,98.91,97.73,98.79,51598,97.8703361873898,98.8598340716374,97.6804325530393,98.7398949341528,51624.1831470381,0.0,1.0
2020-03-11,98.04,98.53,97.88,98.46,26703,97.9902753248744,98.4800268029363,97.830356474895,98.4100623060703,26716.5503037978,0.0,1.0
2020-03-12,97.18,98.09,94.5,97.99,286290,97.1307115062351,98.0402499654929,94.4520707690803,97.9403006842558,286435.276428651,0.0,1.0
2020-03-13,96.35,96.79,96.17,96.32,45630,96.301132471967,96.7409093094104,96.1212237657402,96.2711476875959,45653.1547152864,0.0,1.0
2020-03-16,97.15,97.26,95.91,97.01,23762,97.100726721864,97.2106709312248,95.8613556345237,96.960797728132,23774.0579080569,0.0,1.0
2020-03-17,95.72,95.86,95.3,95.7,72950,95.6714520001732,95.8113809939051,95.2516650189772,95.6514621439257,72987.0181126483,0.0,1.0
2020-03-18,94.97,95.31,93.17,95.31,135804,94.9218323908947,95.261659947101,93.1227453286266,95.261659947101,135872.913060591,0.0,1.0
2020-03-19,93.26,94.4,93.1,94.27,157507,93.21269968174,94.3521214878431,93.0527808317606,94.2221874222349,157586.926139395,0.0,1.0
2020-03-20,93.08,93.74,92.89,93.28,43527,93.0327909755131,93.6924562316781,92.8428873411626,93.2326895379874,43549.0875584543,0.0,1.0
2020-03-23,93.42,93.93,93.37,93.39,48435,93.3726185317194,93.8823598660287,93.3226438911008,93.3426337473482,48459.5780985075,0.0,1.0
2020-03-24,93.5,94.21,93.39,94.18,200642,93.452577956709,94.1622178534926,93.3426337473482,94.1322330691215,200743.81477941,0.0,1.0
2020-03-25,94.12,94.24,93.69,93.8,117875,94.0722635003792,94.1922026378637,93.6424815910596,93.7524258004204,117934.815079211,0.0,1.0
2020-03-26,95.56,95.58,94.73,94.73,106135,95.5115331501938,95.5315230064412,94.6819541159256,94.6819541159256,106188.857674927,0.0,1.0
2020-03-27,96.53,96.59,95.24,95.24,16207,96.4810411781938,96.5410107469361,95.191695450235,95.191695450235,16215.2241610924,0.0,1.0
2020-03-30,95.98,96.15,95.71,96.13,22123,95.9313201313897,96.1012339094928,95.6614570720494,96.0812440532454,22134.2262057042,0.0,1.0
2020-03-31,95.46,95.56,95.12,95.27,35328,95.4115838689566,95.5115331501938,95.0717563127504,95.2216802346061,35345.9270169108,0.0,1.0
2020-04-01,95.1,95.15,94.84,95.03,33401,95.051766456503,95.1017410971216,94.7918983252865,94.981801959637,33417.9491703984,0.0,1.0
2020-04-02,94.41,94.74,94.31,94.65,16629,94.3621164159669,94.6919490440494,94.2621671347297,94.601994690936,16637.4383028818,0.0,1.0
2020-04-03,94.17,94.17,93.98,94.03,7280,94.1222381409978,94.1222381409978,93.9323345066472,93.9823091472658,7283.69419958985,0.0,1.0
2020-04-06,93.94,94.12,93.9,93.92,161092,93.8923547941524,94.0722635003792,93.8523750816575,93.872364937905,161173.745329715,0.0,1.0
2020-04-07,94.9,94.9,94.65,94.74,9810,94.8518678940288,94.8518678940288,94.601994690936,94.6919490440494,9814.97803543632,0.0,1.0
2020-04-08,94.56,94.86,94.54,94.72,26693,94.5120403378225,94.8118881815339,94.4920504815751,94.6719591878019,26706.5452293478,0.0,1.0
2020-04-09,95.16,95.23,94.9,94.97,11693,95.1117360252453,95.1817005221113,94.8518678940288,94.9218323908947,11698.9335543687,0.0,1.0
2020-04-13,95.03,95.13,94.9,95.01,19153,94.981801959637,95.0817512408741,94.8518678940288,94.9618121033896,19162.7190940583,0.0,1.0
2020-04-14,95.71,95.72,95.54,95.57,20652,95.6614570720494,95.6714520001732,95.4915432939463,95.5215280783175,20662.4797541112,0.0,1.0
2020-04-15,95.26,95.49,94.79,94.91,26443,95.2116853064824,95.4415686533278,94.7419236846679,94.8618628221525,26456.4183680981,0.0,1.0
2020-04-16,94.83,95.1,94.65,95.08,18318,94.7819033971628,95.051766456503,94.601994690936,95.0317766002556,18327.2953774845,0.0,1.0
2020-04-17,94.94,95.11,94.9,94.98,8295,94.8918476065236,95.0617613846267,94.8518678940288,94.9318273190185,8299.20925626344,0.0,1.0
2020-04-20,94.86,95.09,94.86,94.96,52475,94.8118881815339,95.0417715283793,94.8118881815339,94.911837462771,52501.6281763018,0.0,1.0
2020-04-21,94.75,94.94,94.57,94.63,10344,94.7019439721731,94.8918476065236,94.5220352659462,94.5820048346885,10349.2490110656,0.0,1.0
2020-04-22,94.5,94.82,94.38,94.82,13313,94.4520707690803,94.7719084690391,94.3321316315957,94.7719084690391,13319.7556152664,0.0,1.0
2020-04-23,94.07,94.59,93.98,94.53,88005,94.0222888597606,94.5420251221937,93.9323345066472,94.4820555534514,88049.6576971023,0.0,1.0
2020-04-24,94.26,94.41,94.12,94.41,6327,94.2121924941112,94.3621164159669,94.0722635003792,94.3621164159669,6330.21060450618,0.0,1.0
2020-04-27,94.1,94.34,94.07,94.34,8667,94.0522736441318,94.2921519191009,94.0222888597606,94.2921519191009,8671.39802580292,0.0,1.0
2020-04-28,94.3,94.49,94.19,94.49,4923,94.252172206606,94.4420758409565,94.1422279972452,94.4420758409565,4925.49815172814,0.0,1.0
2020-04-29,94.23,94.49,94.11,94.49,12037,94.18220770974,94.4420758409565,94.0622685722555,94.4420758409565,12043.1081154482,0.0,1.0
2020-04-30,95.11,95.13,94.29,94.29,44067,95.0617613846267,95.0817512408741,94.2421772784823,94.2421772784823,44089.3615787536,0.0,1.0
2020-05-01,95.52,95.74,95.49,95.54,33598,95.4715534376989,95.6914418564206,95.4415686533278,95.4915432939463,33615.0491370632,0.0,1.0
2020-05-04,95.05,95.23,95.03,95.15,21555,95.0017918158844,95.1817005221113,94.981801959637,95.1017410971216,21565.937976945,0.0,1.0
2020-05-05,94.45,94.78,94.35,94.64,20228,94.4020961284617,94.7319287565442,94.3021468472246,94.5919997628122,20238.2645974318,0.0,1.0
2020-05-06,94.16,94.3,94.12,94.3,62334,94.112243212874,94.252172206606,94.0722635003792,94.252172206606,62365.6310765431,0.0,1.0
2020-05-07,94.33,94.36,93.95,94.0,13769,94.2821569909772,94.3121417753483,93.9023497222761,93.9523243628947,13775.9870101858,0.0,1.0
2020-05-08,94.53,94.83,94.4,94.46,25634,94.4820555534514,94.7819033971628,94.3521214878431,94.4120910565854,25647.0078450943,0.0,1.0
2020-05-11,94.42,94.57,94.32,94.52,26669,94.3721113440906,94.5220352659462,94.2721620628534,94.4720606253277,26682.5330506678,0.0,1.0
2020-05-12,94.74,94.95,94.71,94.91,965674,94.6919490440494,94.9018425346473,94.6619642596782,94.8618628221525,966164.026441583,0.0,1.0
2020-05-13,94.41,94.78,94.37,94.78,21328,94.3621164159669,94.7319287565442,94.322136703472,94.7319287565442,21338.8227869303,0.0,1.0
2020-05-14,94.29,94.51,94.2,94.25,18288,94.2421772784823,94.462065697204,94.1522229253689,94.2021975659875,18297.2801541345,0.0,1.0
2020-05-15,94.41,94.62,94.36,94.62,6981,94.3621164159669,94.5720099065648,94.3121417753483,94.5720099065648,6984.54247353526,0.0,1.0
2020-05-18,94.38,94.75,94.16,94.64,9166,94.3321316315957,94.7019439721731,94.112243212874,94.5919997628122,9170.65124085722,0.0,1.0
2020-05-19,94.48,94.63,94.37,94.63,15962,94.4320809128328,94.5820048346885,94.322136703472,94.5820048346885,15970.0998370678,0.0,1.0
2020-05-20,95.15,95.19,95.01,95.08,13014,95.1017410971216,95.1417208096164,94.9618121033896,95.0317766002556,13020.6038892119,0.0,1.0
2020-05-21,94.54,94.85,94.52,94.79,7335,94.4920504815751,94.8018932534102,94.4720606253277,94.7419236846679,7338.72210906478,0.0,1.0
2020-05-22,94.44,94.46,94.32,94.46,15384,94.392101200338,94.4120910565854,94.2721620628534,94.4120910565854,15391.8065338586,0.0,1.0
2020-05-26,95.05,95.12,94.82,94.92,26809,95.0017918158844,95.0717563127504,94.7719084690391,94.8718577502762,26822.6040929676,0.0,1.0
2020-05-27,94.75,94.82,94.5,94.58,7103,94.7019439721731,94.7719084690391,94.4520707690803,94.53203019407,7106.6043818251,0.0,1.0
2020-05-28,95.16,95.28,94.7,94.75,14633,95.1117360252453,95.2316751627298,94.6519693315545,94.7019439721731,14640.4254426646,0.0,1.0
2020-05-29,95.42,95.56,95.18,95.26,21451,95.3716041564618,95.5115331501938,95.1317258814927,95.2116853064824,21461.8852026651,0.0,1.0
2020-06-01,95.44,95.52,95.37,95.4,19942,95.3915940127092,95.4715534376989,95.3216295158432,95.3516143002144,19952.1194681622,0.0,1.0
2020-06-02,95.3,95.59,95.27,95.34,39648,95.2516650189772,95.5415179345649,95.2216802346061,95.2916447314721,39668.1191793047,0.0,1.0
2020-06-03,95.41,95.44,95.15,95.25,19491,95.3616092283381,95.3915940127092,95.1017410971216,95.2016903783587,19500.8906104678,0.0,1.0
2020-06-04,95.92,96.12,95.62,95.78,37855,95.8713505626474,96.0712491251217,95.571502718936,95.7314215689154,37874.2093304222,0.0,1.0
2020-06-05,95.36,95.39,95.07,95.21,28252,95.3116345877195,95.3416193720907,95.0217816721319,95.1617106658638,28266.3363361006,0.0,1.0
2020-06-08,95.84,95.97,95.7,95.7,33503,95.7913911376577,95.921325203266,95.6514621439257,95.6514621439257,33520.0009297883,0.0,1.0
2020-06-09,96.48,96.71,96.31,96.31,49715,96.4310665375753,96.6609498844207,96.2611527594722,96.2611527594722,49740.2276281057,0.0,1.0
2020-06-10,97.28,97.34,96.98,97.03,33154,97.2306607874723,97.2906303562145,96.9308129437609,96.9807875843795,33170.8238314838,0.0,1.0
2020-06-11,97.17,97.81,97.17,97.44,39621,97.1207165781114,97.760391978029,97.1207165781114,97.3905796374517,39641.1054782898,0.0,1.0
2020-06-12,96.26,96.93,96.03,96.92,34565,96.2111781188536,96.8808383031423,95.9812947720082,96.8708433750186,34582.5398363768,0.0,1.0
2020-06-15,96.63,96.75,96.46,96.55,21137,96.580990459431,96.7009295969155,96.4110766813279,96.5010310344413,21147.7258649355,0.0,1.0
2020-06-16,96.48,96.73,96.35,96.73,800027,96.4310665375753,96.6809397406681,96.301132471967,96.6809397406681,800432.969699899,0.0,1.0
2020-06-17,96.63,96.7,96.33,96.7,19980,96.580990459431,96.650954956297,96.2811426157196,96.650954956297,19990.1387510721,0.0,1.0
2020-06-18,96.43,96.55,96.28,96.44,38046,96.3810918969567,96.5010310344413,96.231167975101,96.3910868250804,38065.306252417,0.0,1.0
2020-06-19,96.3,96.56,96.27,96.54,137383,96.2511578313485,96.511025962565,96.2211730469773,96.4910361063176,137452.714316243,0.0,1.0
2020-06-22,96.75,96.86,96.56,96.56,52264,96.7009295969155,96.8108738062763,96.511025962565,96.511025962565,52290.5211054071,0.0,1.0
2020-06-23,97.03,97.33,97.0,97.17,46728,96.9807875843795,97.2806354280908,96.9508028000083,97.1207165781114,46751.7118898948,0.0,1.0
2020-06-24,96.72,96.86,96.66,96.74,18355,96.6709448125444,96.8108738062763,96.6109752438021,96.6909346687918,18364.3141529494,0.0,1.0
2020-06-25,96.69,96.72,96.57,96.61,19570,96.6409600281732,96.6709448125444,96.5210208906887,96.5610006031835,19579.9306986227,0.0,1.0
2020-06-26,96.76,96.83,96.53,96.73,15421,96.7109245250392,96.7808890219052,96.4810411781938,96.6809397406681,15428.8253093235,0.0,1.0
2020-06-29,96.35,96.86,96.245,96.86,15829,96.301132471967,96.8108738062763,96.196185726668,96.8108738062763,15837.0323468829,0.0,1.0
2020-06-30,96.76,96.87,96.5,96.62,14684,96.7109245250392,96.8208687344001,96.4510563938227,96.5709955313073,14691.4513223595,0.0,1.0
2020-07-01,96.98,97.04,96.76,96.76,63760,96.9308129437609,96.9907825125032,96.7109245250392,96.7109245250392,63792.3546931111,0.0,1.0
2020-07-02,97.01,97.13,96.93,97.12,11685,96.960797728132,97.0807368656166,96.8808383031423,97.0707419374929,11690.9294948087,0.0,1.0
2020-07-06,97.37,97.68,97.29,97.66,23500,97.3206151405857,97.6304579124208,97.240655715596,97.6104680561733,23511.9249574672,0.0,1.0
2020-07-07,97.27,97.42,97.26,97.38,14572,97.2206658593485,97.3705897812042,97.2106709312248,97.3306100687094,14579.3944885197,0.0,1.0
2020-07-08,97.75,97.85,97.46,97.46,33870,97.7004224092867,97.8003716905238,97.4105694936991,97.4105694936991,33887.1871621028,0.0,1.0
2020-07-09,97.48,97.81,97.43,97.81,12600,97.4305593499465,97.760391978029,97.3805847093279,97.760391978029,12606.3938069824,0.0,1.0
2020-07-10,97.34,97.68,97.34,97.45,25652,97.2906303562145,97.6304579124208,97.2906303562145,97.4005745655754,25665.0169791042,0.0,1.0
2020-07-13,97.38,97.49,97.3,97.36,21260,97.3306100687094,97.4405542780702,97.2506506437197,97.310620212462,21270.7882806704,0.0,1.0
2020-07-14,97.48,97.7,97.48,97.53,26605,97.4305593499465,97.6504477686682,97.4305593499465,97.4805339905651,26618.5005741879,0.0,1.0
2020-07-15,96.97,97.4,96.9,97.4,67300,96.9208180156372,97.3505999249568,96.8508535187712,97.3505999249568,67334.1510484062,0.0,1.0
2020-07-16,96.96,97.18,96.92,96.92,28269,96.9108230875135,97.1307115062351,96.8708433750186,96.8708433750186,28283.3449626656,0.0,1.0
2020-07-17,97.73,97.73,97.49,97.5,23277,97.6804325530393,97.6804325530393,97.4405542780702,97.4505492061939,23288.8117972326,0.0,1.0
2020-07-20,97.61,97.63,97.47,97.63,78317,97.5604934155548,97.5804832718022,97.4205644218228,97.5804832718022,78356.7415699558,0.0,1.0
2020-07-21,98.21,98.3,97.58,97.62,59788,98.1601891029775,98.2501434560909,97.5305086311836,97.5704883436785,59818.3391215766,0.0,1.0
2020-07-22,98.56,98.6249,98.355,98.46,61800,98.5100115873074,98.5748786708303,98.3051155607713,98.4100623060703,61831.3601009139,0.0,1.0
2020-07-23,98.9368,99.08,98.7,98.74,72543,98.8866204790089,99.0297478497405,98.6499405810394,98.6899202935342,72579.8115825339,0.0,1.0
2020-07-24,99.31,99.409,99.055,99.1,94900,99.2596311965858,99.3585809850106,99.0047605294312,99.0497377059879,94948.1565303677,0.0,1.0
2020-07-27,99.52,99.71,99.3,99.32,167505,99.4695246871838,99.6594283215343,99.2496362684621,99.2696261247095,167589.999574491,0.0,1.0
2020-07-28,99.79,100.09,99.73,100.02,124215,99.739387746524,100.039235590235,99.6794181777818,99.9692710933694,124278.032280502,0.0,1.0
2020-07-29,100.2997,100.45,99.9,99.92,75028,100.24882923299,100.399053002689,99.8493319558849,99.8693218121323,75066.0725833551,0.0,1.0
2020-07-30,100.75,100.77,100.31,100.47,59748,100.6989008464,100.718890702648,100.259124008957,100.419042858936,59778.3188237769,0.0,1.0
2020-07-31,100.15,100.7214,100.1,100.51,85871,100.099205158978,100.670315351967,100.049230518359,100.459022571431,85914.574809475,0.0,1.0
2020-08-03,99.81,99.81,99.12,99.29,143830,99.7593776027715,99.7593776027715,99.0697275622353,99.2396413403384,143902.985814149,0.0,1.0
2020-08-04,100.29,100.3,99.81,99.89,59009,100.23913415271,100.249129080833,99.7593776027715,99.8393370277611,59038.9438219225,0.0,1.0
2020-08-05,100.7816,101.19,100.76,100.96,66364,100.730484819271,101.138677683844,100.708895774524,100.908794336998,66397.6760798877,0.0,1.0
2020-08-06,100.63,100.8,100.37,100.79,67234,100.578961708916,100.748875487019,100.319093577699,100.738880558895,67268.1175570362,0.0,1.0
2020-08-07,100.2696,100.305,99.98,100.08,52948,100.218744499337,100.254126544895,99.9292913808746,100.029240662112,52974.8681977863,0.0,1.0
2020-08-10,100.0271,100.164,99.92,99.92,50340,99.9763674923372,100.113198058351,99.8693218121323,99.8693218121323,50365.5447812298,0.0,1.0
2020-08-11,99.7976,100.2397,99.75,100.15,35902,99.7469838918981,100.188859664247,99.6994080340292,100.099205158978,35920.2182903399,0.0,1.0
2020-08-12,100.3348,100.6,100.3348,100.42,18849,100.283911430704,100.548976924545,100.283911430704,100.369068218318,18858.5648307787,0.0,1.0
2020-08-13,100.55,100.745,100.47,100.58,23987,100.499002283926,100.693903382339,100.419042858936,100.528987068297,23999.1720831816,0.0,1.0
2020-08-14,100.66,100.72,100.54,100.66,29145,100.608946493287,100.668916062029,100.489007355802,100.608946493287,29159.7894844844,0.0,1.0
2020-08-17,101.0214,101.12,100.85,100.87,50904,100.970163195678,101.068713186978,100.798850127638,100.818839983885,50929.830980209,0.0,1.0
2020-08-18,101.33,101.56,101.23,101.48,46526,101.278606677576,101.508490024421,101.178657396339,101.428530599431,46549.609386005,0.0,1.0
2020-08-19,100.1354,100.96,100.06,100.85,86487,100.084612563917,100.908794336998,100.009250805864,100.798850127638,86530.8873955945,0.0,1.0
2020-08-20,100.82,100.82,100.316,100.36,31434,100.768865343266,100.768865343266,100.265120965831,100.309098649576,31449.9510260863,0.0,1.0
2020-08-21,100.3876,100.39,100.14,100.32,43151,100.336684651197,100.339083433947,100.089210230854,100.269118937081,43172.8967591349,0.0,1.0
2020-08-24,100.3623,100.7,100.34,100.7,16693,100.311397483044,100.648926205782,100.289108793328,100.648926205782,16701.4707793617,0.0,1.0
2020-08-25,100.81,100.83,100.62,100.75,31370,100.758870415143,100.77886027139,100.568966780792,100.6989008464,31385.9185496062,0.0,1.0
2020-08-26,100.6994,100.85,100.45,100.45,32412,100.648326510094,100.798850127638,100.399053002689,100.399053002689,32428.4473072949,0.0,1.0
2020-08-27,100.6784,101.05,100.34,101.05,39265,100.627337161035,100.998748690112,100.289108793328,100.998748690112,39284.9248278701,0.0,1.0
2020-08-28,101.1702,101.32,100.945,101.05,58908,101.118887726159,101.268611749452,100.893801944813,100.998748690112,58937.8925699777,0.0,1.0
2020-08-31,101.2199,101.63,101.21,101.4,52596,101.168562518934,101.578454521287,101.158667540091,101.348571174442,52622.6895771465,0.0,1.0
2020-09-01,100.5821,101.02,100.5324,101.02,203757,100.531086003203,100.968763905741,100.481411210428,100.968763905741,203860.395470581,0.0,1.0
2020-09-02,100.3783,100.434,100.171,100.28,89052,100.327389368042,100.383061117691,100.120194508037,100.229139224586,89097.1889920158,0.0,1.0
2020-09-03,100.62,100.6669,100.3604,100.49,48098,100.568966780792,100.615842993692,100.309498446701,100.439032715184,48122.407089543,0.0,1.0
2020-09-04,100.2286,100.27,99.801,100.13,37747,100.17776529403,100.219144296462,99.7503821674601,100.07921530273,37766.1545263624,0.0,1.0
2020-09-08,99.6417,99.845,99.49,99.71,60980,99.5911629624494,99.7943598512044,99.4395399028127,99.6594283215343,61010.943996015,0.0,1.0
2020-09-09,100.2502,100.255,99.94,99.95,28380,100.199354338777,100.204151904277,99.8893116683797,99.8993065965034,28394.4012890605,0.0,1.0
2020-09-10,100.4292,101.02,100.41,100.93,17986,100.378263552192,100.968763905741,100.359073290194,100.878809552627,17995.1269057449,0.0,1.0
2020-09-11,100.597,100.65,100.5,100.65,16418,100.545978446108,100.598951565163,100.449027643308,100.598951565163,16426.331231987,0.0,1.0
2020-09-14,100.6964,100.9102,100.6964,100.85,23224,100.645328031657,100.859019594942,100.645328031657,100.798850127638,23235.7849026477,0.0,1.0
2020-09-15,100.6954,100.91,100.62,100.89,40230,100.644328538845,100.85881969638,100.568966780792,100.838829840132,40250.4145122939,0.0,1.0
2020-09-16,100.4295,100.865,100.4,100.85,33147,100.378563400035,100.813842519823,100.34907836207,100.798850127638,33163.8202793689,0.0,1.0
2020-09-17,100.6878,100.689,100.365,100.47,10320,100.636732393471,100.637931784846,100.314096113637,100.419042858936,10325.2368323856,0.0,1.0
2020-09-18,100.4053,100.58,100.33,100.51,32518,100.354375673976,100.528987068297,100.279113865204,100.459022571431,32534.5010964647,0.0,1.0
2020-09-21,99.925,100.04,99.6974,99.98,36196,99.8743192761941,99.9892609496168,99.6468347120985,99.9292913808746,36214.3674791696,0.0,1.0
2020-09-22,99.49,99.89,99.3,99.87,44642,99.4395399028127,99.8393370277611,99.2496362684621,99.8193471715137,44664.6533596277,0.0,1.0
2020-09-23,98.9609,99.27,98.9003,99.13,32604,98.910708255787,99.219651484091,98.8501389913574,99.079722490359,32620.5447367346,0.0,1.0
2020-09-24,98.63,98.799,98.5,98.78,56847,98.5799760841734,98.7488903694641,98.4500420185652,98.7299000060291,56875.8467258357,0.0,1.0
2020-09-25,98.38,98.47,98.321,98.47,43097,98.3301028810806,98.420057234194,98.2711328051507,98.420057234194,43118.8693571049,0.0,1.0
2020-09-28,98.91,98.91,98.41,98.59,22727,98.8598340716374,98.8598340716374,98.3600876654517,98.5399963716786,22738.5327024833,0.0,1.0
2020-09-29,99.33,99.415,99.11,99.11,32808,99.2796210528333,99.3645779418848,99.0597326341116,99.0597326341116,32824.6482555142,0.0,1.0
2020-09-30,99.18,99.63,98.88,99.1,27108,99.1296971309776,99.5794688965446,98.8298492872662,99.0497377059879,27121.7558190222,0.0,1.0
2020-10-01,99.52,99.57,99.38,99.51,30045,99.4695246871838,99.5194993278024,99.3295956934518,99.4595297590601,30060.2461849831,0.0,1.0
2020-10-02,99.25,99.33,99.2,99.23,10000,99.1996616278436,99.2796210528333,99.149686987225,99.1796717715961,10005.0744499861,0.0,1.0
2020-10-05,99.84,99.91,99.75,99.76,48249,99.7893623871426,99.8593268840086,99.6994080340292,99.7094029621529,48273.4837137377,0.0,1.0
2020-10-06,99.68,100.03,99.55,100.03,29545,99.6294435371632,99.9792660214931,99.4995094715549,99.9792660214931,29559.9924624838,0.0,1.0
2020-10-07,99.62,99.7368,99.6,99.68,29013,99.5694739684209,99.6862147289059,99.5494841121735,99.6294435371632,29027.7225017446,0.0,1.0
2020-10-08,99.64,99.66,99.38,99.41,27754,99.5894638246683,99.6094536809158,99.3295956934518,99.359580477823,27768.0836284913,0.0,1.0
2020-10-09,100.43,100.45,100.109,100.18,26730,100.379063146442,100.399053002689,100.05822595367,100.129189943349,26743.5640048126,0.0,1.0
2020-10-12,100.48,100.53,100.43,100.49,17131,100.42903778706,100.479012427679,100.379063146442,100.439032715184,17139.6930402711,0.0,1.0
2020-10-13,99.9199,100.23,99.84,100.23,38166,99.869221862851,100.179164583967,99.7893623871426,100.179164583967,38185.3671458168,0.0,1.0
2020-10-14,100.12,100.23,99.9795,100.05,28905,100.069220374607,100.179164583967,99.9287916344684,99.9992558777405,28919.6676976846,0.0,1.0
2020-10-15,99.86,99.98,99.795,99.85,16336,99.80935224339,99.9292913808746,99.7443852105859,99.7993573152663,16344.2896214972,0.0,1.0
2020-10-16,99.83,100.06,99.78,100.06,20980,99.7793674590189,100.009250805864,99.7293928184003,100.009250805864,20990.6461960707,0.0,1.0
2020-10-19,100.36,100.47,100.34,100.41,29477,100.309098649576,100.419042858936,100.289108793328,100.359073290194,29491.9579562238,0.0,1.0
2020-10-20,100.69,100.845,100.63,100.63,17093,100.638931277658,100.793852663576,100.578961708916,100.578961708916,17101.6737573612,0.0,1.0
2020-10-21,100.9167,101.13,100.9167,100.94,25943,100.865516298223,101.078708115101,100.865516298223,100.888804480751,25956.1646455988,0.0,1.0
2020-10-22,100.682,100.79,100.638,100.79,17419,100.630935335159,100.738880558895,100.586957651415,100.738880558895,17427.8391844307,0.0,1.0
2020-10-23,100.9947,101.01,100.69,101.01,22005,100.943476737588,100.958768977617,100.638931277658,100.958768977617,22016.1663271942,0.0,1.0
2020-10-26,100.6,100.7102,100.57,100.7,12012,100.548976924545,100.659121032468,100.518992140174,100.648926205782,12018.0954293232,0.0,1.0
2020-10-27,100.5853,100.755,100.5853,100.67,14633,100.534284380203,100.703898310462,100.534284380203,100.618941421411,14640.4254426646,0.0,1.0
2020-10-28,100.32,100.425,100.21,100.27,30717,100.269118937081,100.37406568238,100.15917472772,100.219144296462,30732.5871880221,0.0,1.0
2020-10-29,99.75,100.07,99.55,100.07,139741,99.6994080340292,100.019245733988,99.4995094715549,100.019245733988,139811.91087155,0.0,1.0
2020-10-30,99.5701,99.8,99.54,99.74,63069,99.5195992770836,99.7493826746477,99.4895145434312,99.6894131059055,63101.0040486171,0.0,1.0
2020-11-02,99.31,99.36,99.1683,99.31,78855,99.2596311965858,99.3096058372044,99.1180030650728,99.2596311965858,78895.0145753651,0.0,1.0
2020-11-03,100.03,100.14,99.8101,99.85,25439,99.9792660214931,100.089210230854,99.7594775520527,99.7993573152663,25451.9088933195,0.0,1.0
2020-11-04,100.1,100.29,99.91,100.05,154369,100.049230518359,100.23913415271,99.8593268840086,99.9992558777405,154447.33377699,0.0,1.0
2020-11-05,100.97,100.97,100.555,100.73,60214,100.918789265122,100.918789265122,100.503999747988,100.678910990153,60244.5552931461,0.0,1.0
2020-11-06,101.46,101.61,101.1954,101.48,54840,101.408540743184,101.55846466504,101.144074945031,101.428530599431,54867.8282837235,0.0,1.0
2020-11-09,99.87,100.8,99.87,100.8,66975,99.8193471715137,100.748875487019,99.8193471715137,100.748875487019,67008.9861287816,0.0,1.0
2020-11-10,99.74,99.9627,99.69,99.88,52301,99.6894131059055,99.9120001552205,99.6394384652869,99.8293420996374,52327.5398808721,0.0,1.0
2020-11-11,99.59,99.59,99.33,99.43,77729,99.5394891840498,99.5394891840498,99.2796210528333,99.3795703340704,77768.4431922966,0.0,1.0
2020-11-12,99.75,99.93,99.7,99.74,23770,99.6994080340292,99.879316740256,99.6494333934106,99.6894131059055,23782.0619676169,0.0,1.0
2020-11-13,99.95,100.0,99.87,99.92,24795,99.8993065965034,99.949281237122,99.8193471715137,99.8693218121323,24807.5820987404,0.0,1.0
2020-11-16,100.0325,100.08,99.87,99.87,27065,99.981764753524,100.029240662112,99.8193471715137,99.8193471715137,27078.7339988873,0.0,1.0
2020-11-17,100.1762,100.325,100.12,100.28,65491,100.125391870662,100.274116401143,100.069220374607,100.229139224586,65524.2330804035,0.0,1.0
2020-11-18,100.09,100.36,100.09,100.16,24553,100.039235590235,100.309098649576,100.039235590235,100.109200087101,24565.4592970509,0.0,1.0
2020-11-19,100.23,100.23,99.85,99.92,22447,100.179164583967,100.179164583967,99.7993573152663,99.8693218121323,22458.3906178838,0.0,1.0
2020-11-20,100.15,100.275,100.06,100.23,18876,100.099205158978,100.224141760524,100.009250805864,100.179164583967,18885.5785317936,0.0,1.0
2020-11-23,99.99,100.5,99.799,100.5,34072,99.9392863089983,100.449027643308,99.7483831818354,100.449027643308,34089.2896659925,0.0,1.0
2020-11-24,100.15,100.17,99.93,99.95,35490,100.099205158978,100.119195015225,99.879316740256,99.8993065965034,35508.0092230004,0.0,1.0
2020-11-25,100.4733,100.4898,100.11,100.11,25744,100.422341185217,100.438832816621,100.059225446483,100.059225446483,25757.0636640442,0.0,1.0
2020-11-27,100.77,100.87,100.58,100.58,37454,100.718890702648,100.818839983885,100.528987068297,100.528987068297,37473.0058449777,0.0,1.0
2020-11-30,100.32,100.9099,100.32,100.9,31684,100.269118937081,100.858719747099,100.269118937081,100.848824768256,31700.0778873357,0.0,1.0
2020-12-01,101.43,101.43,100.79,100.81,160970,101.378555958813,101.378555958813,100.738880558895,100.758870415143,161051.683421425,0.0,1.0
2020-12-02,101.83,101.9599,101.718,101.74,46180,101.778353083761,101.908187200088,101.666409888776,101.688398730648,46203.4338100358,0.0,1.0
2020-12-03,102.3648,102.54,102.195,102.22,76331,102.312881839817,102.487992980545,102.143167960277,102.168155280586,76369.7337841889,0.0,1.0
2020-12-04,102.33,102.61,102.3,102.53,41609,102.278099489947,102.557957477411,102.248114705576,102.477998052421,41630.114278947,0.0,1.0
2020-12-07,102.3735,102.74,102.37,102.44,49690,102.321577427285,102.687891543019,102.318079202442,102.388043699308,49715.2149419808,0.0,1.0
2020-12-08,102.5815,102.675,102.49,102.66,30767,102.529471932258,102.622924510215,102.438018339926,102.607932118029,30782.6125602722,0.0,1.0
2020-12-09,102.5235,102.72,102.3,102.72,58929,102.471501349141,102.667901686772,102.248114705576,102.667901686772,58958.9032263227,0.0,1.0
2020-12-10,102.8404,103.0,102.6201,102.73,26584,102.788240621381,102.947759674236,102.568052354816,102.677896614895,26597.489917843,0.0,1.0
2020-12-11,102.5391,102.6,102.375,102.55,40638,102.487093437014,102.547962549287,102.323076666504,102.497987908669,40658.6215498532,0.0,1.0
2020-12-14,102.83,102.95,102.6,102.84,17709,102.777845896133,102.897785033617,102.547962549287,102.787840824256,17717.9863434802,0.0,1.0
2020-12-15,102.9941,103.01,102.73,102.84,24346,102.941862666643,102.957754602359,102.677896614895,102.787840824256,24358.354255936,0.0,1.0
2020-12-16,102.97,103.12,102.54,102.98,30335,102.917774889865,103.06769881172,102.487992980545,102.927769817988,30350.3933440326,0.0,1.0
2020-12-17,103.04,103.25,102.97,103.12,31460,102.98773938673,103.197632877328,102.917774889865,103.06769881172,31475.9642196563,0.0,1.0
2020-12-18,103.15,103.16,102.82,103.05,35373,103.097683596091,103.107678524215,102.767850968009,102.997734314854,35390.9498519358,0.0,1.0
2020-12-21,103.0,103.06,102.65,102.8,60171,102.947759674236,103.007729242978,102.597937189906,102.747861111761,60201.5334730109,0.0,1.0
2020-12-22,102.47,102.84,102.37,102.84,50356,102.418028483679,102.787840824256,102.318079202442,102.787840824256,50381.5529003497,0.0,1.0
2020-12-23,102.7,102.79,102.39,102.44,66195,102.647911830524,102.737866183638,102.338069058689,102.388043699308,66228.5903216829,0.0,1.0
2020-12-24,102.26,102.4,102.245,102.35,25608,102.208134993081,102.348063986813,102.193142600895,102.298089346194,25620.9946515243,0.0,1.0
2020-12-28,102.51,102.67,102.37,102.54,35620,102.458008196174,102.617927046153,102.318079202442,102.487992980545,35638.0751908502,0.0,1.0
2020-12-29,103.0572,103.149,102.89,102.89,45241,103.004930663103,103.096684103279,102.837815464875,102.837815464875,45263.957319182,0.0,1.0
2020-12-30,103.34,103.36,103.12,103.16,52485,103.287587230442,103.307577086689,103.06769881172,103.107678524215,52511.6332507518,0.0,1.0
2020-12-31,102.97,103.6,102.88,103.53,33115,102.917774889865,103.547455361658,102.827820536751,103.477490864792,33131.8040411287,0.0,1.0
2021-01-04,103.3665,103.69,103.32,103.69,163122,103.31407378997,103.637409714772,103.267597374194,103.637409714772,163204.775443062,0.0,1.0
2021-01-05,103.71,103.81,103.46,103.59,99256,103.657399571019,103.757348852256,103.407526367926,103.537460433535,99306.3669607818,0.0,1.0
2021-01-06,103.66,103.74,103.29,103.56,91919,103.607424930401,103.68738435539,103.237612589823,103.507475649164,91965.6438368265,0.0,1.0
2021-01-07,102.9187,103.1699,102.8,103.15,58661,102.86650090859,103.117573503058,102.747861111761,103.097683596091,58690.7672310631,0.0,1.0
2021-01-08,102.96,103.19,102.65,103.15,231767,102.907779961741,103.137663308586,102.597937189906,103.097683596091,231884.609004991,0.0,1.0
2021-01-11,102.3517,102.53,102.15,102.32,213307,102.299788483975,102.477998052421,102.09819078372,102.268104561823,213415.241570318,0.0,1.0
2021-01-12,102.79,102.81,102.3101,102.34,106972,102.737866183638,102.757856039885,102.258209582981,102.288094418071,107026.282406391,0.0,1.0
2021-01-13,102.63,102.84,102.56,102.56,46557,102.577947333658,102.787840824256,102.507982836792,102.507982836792,46580.6251168002,0.0,1.0
2021-01-14,102.67,102.8,102.29,102.31,88101,102.617927046153,102.747861111761,102.238119777452,102.2581096337,88145.7064118223,0.0,1.0
2021-01-15,102.22,102.5746,102.21,102.54,47717,102.168155280586,102.522575431853,102.158160352462,102.487992980545,47741.2137529985,0.0,1.0
2021-01-19,102.52,102.61,102.4101,102.6,43547,102.468003124297,102.557957477411,102.358158864218,102.547962549287,43569.0977073545,0.0,1.0
2021-01-20,102.3748,102.45,102.115,102.3,93674,102.322876767941,102.398038627431,102.063208535287,102.248114705576,93721.5344027995,0.0,1.0
2021-01-21,102.89,102.9135,102.64,102.71,212422,102.837815464875,102.861303545966,102.587942261782,102.657906758648,212529.792481493,0.0,1.0
2021-01-22,102.81,102.935,102.71,102.71,47687,102.757856039885,102.882792641432,102.657906758648,102.657906758648,47711.1985296486,0.0,1.0
2021-01-25,102.51,102.63,102.38,102.59,39313,102.458008196174,102.577947333658,102.328074130565,102.537967621163,39332.9491852301,0.0,1.0
2021-01-26,102.72,102.73,102.49,102.58,49392,102.667901686772,102.677896614895,102.438018339926,102.52797269304,49417.063723371,0.0,1.0
2021-01-27,102.394,102.53,102.08,102.44,58606,102.342067029939,102.477998052421,102.028226286854,102.388043699308,58635.7393215881,0.0,1.0
2021-01-28,102.48,102.6127,102.38,102.41,28014,102.428023411803,102.560656108004,102.328074130565,102.358058914937,28028.2155641908,0.0,1.0
2021-01-29,102.18,102.52,102.15,102.52,61101,102.128175568091,102.468003124297,102.09819078372,102.468003124297,61132.00539686,0.0,1.0
2021-02-01,101.45,101.79,101.45,101.71,90436,101.39854581506,101.738373371266,101.39854581506,101.658413946277,90481.8912958941,0.0,1.0
2021-02-02,101.3786,101.405,101.2,101.39,168093,101.327182028257,101.353568638504,101.148672611967,101.338576246318,168178.297952151,0.0,1.0
2021-02-03,101.23,101.277,101.1,101.22,130995,101.178657396339,101.22563355852,101.04872333073,101.168662468215,131061.472757592,0.0,1.0
2021-02-04,100.68,100.86,100.66,100.86,90658,100.628936349534,100.808845055761,100.608946493287,100.808845055761,90704.003948684,0.0,1.0
2021-02-05,101.21,101.23,100.98,100.98,123817,101.158667540091,101.178657396339,100.928784193246,100.928784193246,123879.830317393,0.0,1.0
2021-02-08,101.25,101.31,101.18,101.18,106690,101.198647252586,101.258616821328,101.12868275572,101.12868275572,106744.139306901,0.0,1.0
2021-02-09,101.96,102.02,101.75,101.8,56569,101.90828714937,101.968256718112,101.698393658772,101.74836829939,56597.7056561259,0.0,1.0
2021-02-10,102.2,102.34,102.15,102.28,38301,102.148165424339,102.288094418071,102.09819078372,102.228124849328,38320.4356508915,0.0,1.0
2021-02-11,102.2621,102.285,102.135,102.241,23275,102.210233927987,102.23312231339,102.083198391535,102.189144629646,23286.8107823425,0.0,1.0
2021-02-12,102.0108,102.1187,101.74,101.85,24770,101.959061384238,102.066906658693,101.688398730648,101.798342940009,24782.5694126155,0.0,1.0
2021-02-16,101.95,102.09,101.88,101.95,115021,101.898292221246,102.038221214978,101.82832772438,101.898292221246,115079.366831184,0.0,1.0
2021-02-17,101.25,101.405,101.2,101.37,33676,101.198647252586,101.353568638504,101.148672611967,101.318586390071,33693.088717773,0.0,1.0
2021-02-18,101.54,101.55,101.315,101.47,22459,101.488500168174,101.498495096297,101.26361428539,101.418535671308,22470.3967072236,0.0,1.0
2021-02-19,101.47,101.7,101.39,101.59,30214,101.418535671308,101.648419018153,101.338576246318,101.538474808792,30229.3319431878,0.0,1.0
2021-02-22,101.46,101.62,101.42,101.48,31779,101.408540743184,101.568459593163,101.368561030689,101.428530599431,31795.1260946107,0.0,1.0
2021-02-23,100.51,101.12,100.47,101.09,66865,100.459022571431,101.068713186978,100.419042858936,101.038728402607,66898.930309832,0.0,1.0
2021-02-24,100.28,100.33,100.02,100.13,35478,100.229139224586,100.279113865204,99.9692710933694,100.07921530273,35496.0031336605,0.0,1.0
2021-02-25,100.352,100.69,100.35,100.44,25235,100.301102707077,100.638931277658,100.299103721452,100.389058074565,25247.8053745397,0.0,1.0
2021-02-26,99.99,100.5299,99.93,100.4,38881,99.9392863089983,100.478912478397,99.879316740256,100.34907836207,38900.7299689908,0.0,1.0
2021-03-01,99.38,99.62,99.286,99.53,73119,99.3295956934518,99.5694739684209,99.2356433690889,99.4795196153075,73156.1038708531,0.0,1.0
2021-03-02,99.44,99.52,99.12,99.13,84761,99.3895652621941,99.4695246871838,99.0697275622353,99.079722490359,84804.0115455268,0.0,1.0
2021-03-03,98.8517,99.17,98.85,99.09,40451,98.8015636406761,99.1197022028539,98.7998645028951,99.0397427778642,40471.5266576386,0.0,1.0
2021-03-04,97.82,98.4,97.8,98.35,71040,97.7703869061527,98.350092737328,97.7503970499053,98.3001180967095,71076.048892701,0.0,1.0
2021-03-05,97.68,98.07,97.58,98.07,34538,97.6304579124208,98.0202601092455,97.5305086311836,98.0202601092455,34555.5261353618,0.0,1.0
2021-03-08,97.08,97.4239,97.08,97.41,62208,97.030762224998,97.3744878031725,97.030762224998,97.3605948530805,62239.5671384733,0.0,1.0
2021-03-09,97.9489,98.0,97.66,97.67,91909,97.8992215296674,97.9502956123795,97.6104680561733,97.620462984297,91955.6387623768,0.0,1.0
2021-03-10,97.81,97.94,97.54,97.92,22264,97.760391978029,97.8903260436373,97.4905289186888,97.8703361873898,22275.297755449,0.0,1.0
2021-03-11,98.41,98.4498,97.991,98.16,24778,98.3600876654517,98.3998674793841,97.9413001770682,98.1102144623589,24790.5734721755,0.0,1.0
2021-03-12,97.8708,97.9621,97.5,97.66,36721,97.8211611410212,97.9124148347907,97.4505492061939,97.6104680561733,36739.6338877938,0.0,1.0
2021-03-15,98.0035,98.0035,97.78,97.8,18149,97.9537938372228,97.9537938372228,97.7304071936579,97.7503970499053,18158.2096192797,0.0,1.0
2021-03-16,98.3199,98.34,98.065,98.12,17365,98.2700333630571,98.2901231685858,98.0152626451837,98.0702347498641,17373.8117824008,0.0,1.0
2021-03-17,98.54,98.6399,97.85,97.99,30243,98.49002173106,98.5898710630159,97.8003716905238,97.9403006842558,30258.3466590928,0.0,1.0
2021-03-18,97.9011,98.08,97.7,97.81,56658,97.851445773236,98.0302550373692,97.6504477686682,97.760391978029,56686.750818731,0.0,1.0
2021-03-19,97.82,97.83,97.595,97.595,20981,97.7703869061527,97.7803818342764,97.5455010233692,97.5455010233692,20991.6467035158,0.0,1.0
2021-03-22,98.38,98.5299,98.19,98.21,21428,98.3301028810806,98.479926853655,98.1401992467301,98.1601891029775,21438.8735314301,0.0,1.0
2021-03-23,97.2716,97.61,97.2716,97.55,24483,97.2222650478484,97.5604934155548,97.2222650478484,97.5005238468125,24495.4237759009,0.0,1.0
2021-03-24,97.13,97.2,97.0,97.01,25996,97.0807368656166,97.1507013624826,96.9508028000083,96.960797728132,26009.1915401838,0.0,1.0
2021-03-25,96.64,97.155,96.64,97.15,39117,96.5909853875547,97.1057241859259,96.5909853875547,97.100726721864,39136.8497260105,0.0,1.0
2021-03-26,96.8189,96.83,96.51,96.51,57197,96.7697946516879,96.7808890219052,96.4610513219464,96.4610513219464,57226.0243315853,0.0,1.0
2021-03-29,96.7587,96.89,96.72,96.73,25410,96.7096251843832,96.8408585906475,96.6709448125444,96.6809397406681,25422.8941774146,0.0,1.0
2021-03-30,96.4107,96.47,96.25,96.42,79686,96.361801685678,96.4210716094516,96.2011831907299,96.371096968833,79726.4362621589,0.0,1.0
2021-03-31,96.12,96.58,96.04,96.34,57970,96.0712491251217,96.5310158188124,95.991289700132,96.2911375438433,57999.4165865692,0.0,1.0
2021-04-01,96.45,96.56,96.12,96.2,41086,96.4010817532042,96.511025962565,96.0712491251217,96.1512085501113,41106.8488852127,0.0,1.0
2021-04-05,97.04,97.08,96.64,96.64,68701,96.9907825125032,97.030762224998,96.5909853875547,96.5909853875547,68735.8619788492,0.0,1.0
2021-04-06,97.61,97.61,97.2146,97.23,53315,97.5604934155548,97.5604934155548,97.1652939575432,97.1806861468537,53342.0544301006,0.0,1.0
2021-04-07,97.69,97.98,97.63,97.84,57879,97.6404528405445,97.9303057561321,97.5804832718022,97.7903767624001,57908.3704090743,0.0,1.0
2021-04-08,98.27,98.37,98.0699,98.07,18992,98.2201586717198,98.3201079529569,98.0201601599643,98.0202601092455,19001.6373954135,0.0,1.0
2021-04-09,98.21,98.24,98.0,98.03,16785,98.1601891029775,98.1901738873486,97.9502956123795,97.9802803967507,16793.5174643016,0.0,1.0
2021-04-12,98.41,98.5139,98.29,98.34,13486,98.3600876654517,98.4639349686571,98.2401485279672,98.2901231685858,13492.8434032512,0.0,1.0
2021-04-13,98.74,98.74,98.4433,98.5,22528,98.6899202935342,98.6899202935342,98.3933707761037,98.4500420185652,22539.4317209286,0.0,1.0
2021-04-14,98.44,98.5299,98.3601,98.47,23822,98.3900724498229,98.479926853655,98.3102129741144,98.420057234194,23834.0883547568,0.0,1.0
2021-04-15,98.5221,98.5799,98.39,98.4,14116,98.4721308097185,98.5299014942736,98.3400978092043,98.350092737328,14123.1630936003,0.0,1.0
2021-04-16,98.71,98.86,98.62,98.74,36216,98.6599355091631,98.8098594310188,98.5699811560497,98.6899202935342,36234.3776280695,0.0,1.0
2021-04-19,99.21,99.29,99.1299,99.23,12634,99.1596819153487,99.2396413403384,99.0796225410778,99.1796717715961,12640.4110601124,0.0,1.0
2021-04-20,99.14,99.33,99.09,99.22,19963,99.0897174184827,99.2796210528333,99.0397427778642,99.1696768434724,19973.1301245072,0.0,1.0
2021-04-21,99.015,99.05,98.78,98.79,23395,98.9647808169363,98.9997630653693,98.7299000060291,98.7398949341528,23406.8716757424,0.0,1.0
2021-04-22,98.97,99.01,98.75,98.95,37910,98.9198036403796,98.9597833528745,98.699915221658,98.8998137841322,37929.2372398972,0.0,1.0
2021-04-23,99.39,99.45,98.99,99.21,32838,99.3395906215755,99.3995601903178,98.939793496627,99.1596819153487,32854.6634788642,0.0,1.0
2021-04-26,99.28,99.31,99.1079,99.18,40727,99.2296464122147,99.2596311965858,99.0576336992056,99.1296971309776,40747.6667124582,0.0,1.0
2021-04-27,99.32,99.46,99.25,99.25,37152,99.2696261247095,99.4095551184415,99.1996616278436,99.1996616278436,37170.8525965882,0.0,1.0
2021-04-28,99.84,99.87,98.56,99.22,79193,99.7893623871426,99.8193471715137,98.5100115873074,99.1696768434724,79233.1860917746,0.0,1.0
2021-04-29,99.93,99.93,99.605,99.76,27970,99.879316740256,99.879316740256,99.5544815762353,99.7094029621529,27984.193236611,0.0,1.0
2021-04-30,99.3222,99.76,99.31,99.75,9331,99.2718250088968,99.7094029621529,99.2596311965858,99.6994080340292,9335.73496928199,0.0,1.0
2021-05-03,99.5987,99.75,99.38,99.38,34569,99.5481847715174,99.6994080340292,99.3295956934518,99.3295956934518,34586.5418661568,0.0,1.0
2021-05-04,99.3418,99.53,99.3,99.4,12208,99.2914150680192,99.4795196153075,99.2496362684621,99.3495855496993,12214.194888543,0.0,1.0
2021-05-05,99.39,99.4,99.31,99.34,7360,99.3395906215755,99.3495855496993,99.2596311965858,99.289615980957,7363.73479518974,0.0,1.0
2021-05-06,99.93,100.01,99.8,99.82,20517,99.879316740256,99.9592761652457,99.7493826746477,99.7693725308952,20527.4112490364,0.0,1.0
2021-05-07,100.75,100.75,100.19,100.19,47473,100.6989008464,100.6989008464,100.139184871473,100.139184871473,47497.089936419,0.0,1.0
2021-05-10,100.72,100.96,100.71,100.96,33201,100.668916062029,100.908794336998,100.658921133906,100.908794336998,33217.8476813988,0.0,1.0
2021-05-11,100.41,100.6899,100.4,100.53,18704,100.359073290194,100.638831328377,100.34907836207,100.479012427679,18713.491251254,0.0,1.0
2021-05-12,99.85,100.1301,99.78,100.05,17606,99.7993573152663,100.079315252011,99.7293928184003,99.9992558777405,17614.9340766454,0.0,1.0
2021-05-13,100.17,100.21,99.99,99.99,13520,100.119195015225,100.15917472772,99.9392863089983,99.9392863089983,13526.8606563812,0.0,1.0
2021-05-14,100.5511,100.6402,100.42,100.42,14745,100.50010172602,100.589156535602,100.369068218318,100.369068218318,14752.4822765044,0.0,1.0
2021-05-17,100.52,100.69,100.495,100.64,25855,100.469017499555,100.638931277658,100.444030179246,100.58895663704,25868.119990439,0.0,1.0
2021-05-18,101.0521,101.19,100.95,101.1,23674,101.000847625018,101.138677683844,100.898799408875,101.04872333073,23686.0132528969,0.0,1.0
2021-05-19,100.33,100.81,100.28,100.69,32816,100.279113865204,100.758870415143,100.229139224586,100.638931277658,32832.6523150744,0.0,1.0
2021-05-20,101.0286,101.03,100.8,100.8,23690,100.977359543927,100.978758833864,100.748875487019,100.748875487019,23702.021372017,0.0,1.0
2021-05-21,101.051,101.06,100.865,100.92,5185,100.999748182924,101.008743618235,100.813842519823,100.868814624503,5187.63110231778,0.0,1.0
2021-05-24,101.1476,101.225,101.0601,101.11,11812,101.096299188599,101.173659932277,101.008843567517,101.058718258854,11817.9939403236,0.0,1.0
2021-05-25,101.26,101.31,101.0892,101.19,31104,101.20864218071,101.258616821328,101.037928808357,101.138677683844,31119.7835692366,0.0,1.0
2021-05-26,101.04,101.3,100.94,101.16,9690,100.988753761988,101.248621893205,100.888804480751,101.108692899473,9694.9171420365,0.0,1.0
2021-05-27,101.12,101.12,100.7,100.7,13128,101.068713186978,101.068713186978,100.648926205782,100.648926205782,13134.6617379417,0.0,1.0
2021-05-28,100.81,100.88,100.51,100.51,189384,100.758870415143,100.828834912009,100.459022571431,100.459022571431,189480.101963615,0.0,1.0
2021-06-01,101.12,101.33,100.9701,101.02,46980,101.068713186978,101.278606677576,100.918889214403,100.968763905741,47003.8397660344,0.0,1.0
2021-06-02,101.01,101.035,100.72,100.76,86195,100.958768977617,100.983756297926,100.668916062029,100.708895774524,86238.7392216547,0.0,1.0
2021-06-03,100.37,100.58,100.21,100.58,105183,100.319093577699,100.528987068297,100.15917472772,100.528987068297,105236.374587289,0.0,1.0
2021-06-04,100.89,100.925,100.41,100.91,112760,100.838829840132,100.873812088565,100.359073290194,100.85881969638,112817.219498043,0.0,1.0
2021-06-07,101.06,101.0999,100.91,100.99,53500,101.008743618235,101.048623381449,100.85881969638,100.938779121369,53527.1483074257,0.0,1.0
2021-06-08,101.12,101.1802,101.0527,101.11,32480,101.068713186978,101.128882654282,101.001447320705,101.058718258854,32496.4818135546,0.0,1.0
2021-06-09,101.21,101.57,101.12,101.5,35424,101.158667540091,101.518484952545,101.068713186978,101.448520455679,35441.9757316307,0.0,1.0
2021-06-10,101.31,101.37,100.81,100.81,17903,101.258616821328,101.318586390071,100.758870415143,100.758870415143,17912.0847878101,0.0,1.0
2021-06-11,100.91,101.0418,100.75,100.99,83811,100.85881969638,100.99055284905,100.6989008464,100.938779121369,83853.529472778,0.0,1.0
2021-06-14,100.8,100.93,100.7,100.93,38993,100.748875487019,100.878809552627,100.648926205782,100.878809552627,39012.7868028306,0.0,1.0
2021-06-15,100.9059,100.97,100.7866,100.8054,15085,100.854721775849,100.918789265122,100.735482283333,100.754272748206,15092.654807804,0.0,1.0
2021-06-16,99.87,100.86,99.82,100.77,51513,99.8193471715137,100.808845055761,99.7693725308952,100.718890702648,51539.1400142132,0.0,1.0
2021-06-17,98.74,99.26,98.695,99.14,164181,98.6899202935342,99.2096565559673,98.6449431169775,99.0897174184827,164264.312827316,0.0,1.0
2021-06-18,98.3,98.43,98.2,98.35,51825,98.2501434560909,98.3800775216992,98.1501941748538,98.3001180967095,51851.2983370527,0.0,1.0
2021-06-21,98.78,98.78,98.43,98.43,70533,98.7299000060291,98.7299000060291,98.3800775216992,98.3800775216992,70568.7916180867,0.0,1.0
2021-06-22,98.72,98.79,98.4,98.56,36764,98.6699304372868,98.7398949341528,98.350092737328,98.5100115873074,36782.6557079288,0.0,1.0
2021-06-23,98.65,98.9875,98.6,98.87,20529,98.5999659404208,98.9372947645961,98.5499912998023,98.8198543591425,20539.4173383764,0.0,1.0
2021-06-24,98.67,98.76,98.57,98.66,63695,98.6199557966683,98.7099101497817,98.5200065154311,98.6099608685445,63727.3217091862,0.0,1.0
2021-06-25,98.86,99.08,98.67,99.05,42749,98.8098594310188,99.0297478497405,98.6199557966683,98.9997630653693,42770.6927662454,0.0,1.0
2021-06-28,98.51,98.63,98.4625,98.54,11793,98.4600369466889,98.5799760841734,98.4125610381012,98.49002173106,11798.9842988686,0.0,1.0
2021-06-29,98.38,98.45,98.2301,98.2301,53077,98.3301028810806,98.4000673779466,98.1802789085062,98.1802789085062,53103.933658191,0.0,1.0
2021-06-30,97.9,98.0527,97.8,97.96,71718,97.8503463311424,98.0029688835915,97.7503970499053,97.9103158998847,71754.39294041,0.0,1.0
2021-07-01,97.84,98.02,97.77,97.99,38587,97.7903767624001,97.970285468627,97.7204122655342,97.9403006842558,38606.5807801612,0.0,1.0
2021-07-02,98.364,98.44,97.9,97.9,18208,98.3141109960827,98.3900724498229,97.8503463311424,97.8503463311424,18217.2395585346,0.0,1.0
2021-07-06,97.9853,98.07,97.9,98.07,15892,97.9356030680377,98.0202601092455,97.8503463311424,98.0202601092455,15900.0643159178,0.0,1.0
2021-07-07,97.85,97.98,97.73,97.9,16615,97.8003716905238,97.9303057561321,97.6804325530393,97.8503463311424,16623.4311986518,0.0,1.0
2021-07-08,98.99,99.15,98.8499,98.93,44033,98.939793496627,99.0997123466065,98.7997645536138,98.8798239278848,44055.3443256236,0.0,1.0
2021-07-09,99.11,99.11,98.8461,98.94,8870,99.0597326341116,99.0597326341116,98.7959664809268,98.8898188560085,8874.50103713763,0.0,1.0
2021-07-12,98.94,99.02,98.88,98.96,7583,98.8898188560085,98.9697782809982,98.8298492872662,98.9098087122559,7586.84795542443,0.0,1.0
2021-07-13,98.56,98.88,98.55,98.57,19750,98.5100115873074,98.8298492872662,98.5000166591837,98.5200065154311,19760.0220387225,0.0,1.0
2021-07-14,99.04,99.05,98.74,98.74,17738,98.9897681372456,98.9997630653693,98.6899202935342,98.6899202935342,17747.0010593853,0.0,1.0
2021-07-15,98.68,98.76,98.53,98.6801,13891,98.629950724792,98.7099101497817,98.4800268029363,98.6300506740732,13898.0489184756,0.0,1.0
2021-07-16,98.4571,98.55,98.43,98.52,19326,98.4071637769144,98.5000166591837,98.3800775216992,98.4700318748126,19335.8068820431,0.0,1.0
2021-07-19,98.59,98.7818,98.58,98.7,33523,98.5399963716786,98.7316990930914,98.5300014435549,98.6499405810394,33540.0110786882,0.0,1.0
2021-07-20,98.261,98.2999,98.135,98.23,28584,98.2111632364084,98.2500435068097,98.0852271420497,98.1801789592249,28598.5048078402,0.0,1.0
2021-07-21,98.6796,98.71,98.18,98.18,11133,98.629550927667,98.6599355091631,98.1302043186064,98.1302043186064,11138.6493851695,0.0,1.0
2021-07-22,98.48,98.82,98.38,98.78,8748,98.4300521623177,98.7698797185239,98.3301028810806,98.7299000060291,8752.43912884781,0.0,1.0
2021-07-23,98.4244,98.44,98.25,98.34,9254,98.3744803619499,98.3900724498229,98.2001688154724,98.2901231685858,9258.6958960171,0.0,1.0
2021-07-26,98.82,98.9,98.48,98.48,15543,98.7698797185239,98.8498391435136,98.4300521623177,98.4300521623177,15550.8872176133,0.0,1.0
2021-07-27,99.0178,99.095,98.85,99.01,20156,98.967579396811,99.044740241926,98.7998645028951,98.9597833528745,20166.2280613919,0.0,1.0
2021-07-28,99.44,99.45,98.79,98.81,13542,99.3895652621941,99.3995601903178,98.7398949341528,98.7598847904002,13548.8718201711,0.0,1.0
2021-07-29,99.93,99.96,99.69,99.715,52611,99.879316740256,99.9093015246271,99.6394384652869,99.6644257855962,52637.6971888217,0.0,1.0
2021-07-30,99.94,99.95,99.8,99.91,16382,99.8893116683797,99.8993065965034,99.7493826746477,99.8593268840086,16390.3129639672,0.0,1.0
2021-08-02,99.976,100.15,99.935,99.9605,13013,99.9252934096251,100.099205158978,99.8843142043179,99.9098012710333,13019.6033817669,0.0,1.0
2021-08-03,100.12,100.15,100.04,100.12,18949,100.069220374607,100.099205158978,99.9892609496168,100.069220374607,18958.6155752785,0.0,1.0
2021-08-04,99.859,100.32,99.75,100.32,19579,99.8083527505776,100.269118937081,99.6994080340292,100.269118937081,19588.9352656277,0.0,1.0
2021-08-05,99.8374,99.885,99.71,99.85,25699,99.7867637058304,99.8343395636993,99.6594283215343,99.7993573152663,25712.0408290192,0.0,1.0
2021-08-06,98.8911,99.31,98.8222,99.28,11889,98.8409436574835,99.2596311965858,98.7720786027111,99.2296464122147,11895.0330135884,0.0,1.0
2021-08-09,98.295,98.7306,98.295,98.69,31808,98.2451459920291,98.680525061098,98.2451459920291,98.6399456529157,31824.1408105156,0.0,1.0
2021-08-10,98.04,98.1086,97.9901,98.04,17083,97.9902753248744,98.0588405318031,97.9404006335371,97.9902753248744,17091.6686829112,0.0,1.0
2021-08-11,98.17,98.2442,98.11,98.2442,26863,98.1202093904826,98.1943717571606,98.0602398217404,98.1943717571606,26876.6314949976,0.0,1.0
2021-08-12,97.98,98.05,97.902,98.0,12429,97.9303057561321,98.0002702529981,97.8523453167672,97.9502956123795,12435.3070338877,0.0,1.0
2021-08-13,98.86,98.86,98.36,98.36,11039,98.8098594310188,98.8098594310188,98.3101130248332,98.3101130248332,11044.6016853396,0.0,1.0
2021-08-16,99.1757,99.3,99.1233,99.18,12908,99.1253993118844,99.2496362684621,99.0730258885161,99.1296971309776,12914.550100042,0.0,1.0
2021-08-17,98.8933,99.21,98.8504,99.17,12139,98.8431425416707,99.1596819153487,98.80026430002,99.1197022028539,12145.1598748381,0.0,1.0
2021-08-18,98.699,98.79,98.33,98.73,33368,98.648941088227,98.7398949341528,98.280128240462,98.6799253654105,33384.9324247135,0.0,1.0
2021-08-19,98.4158,98.6,98.41,98.56,9959,98.3658847237635,98.5499912998023,98.3600876654517,98.5100115873074,9964.05364474111,0.0,1.0
2021-08-20,98.64,98.67,98.49,98.63,22729,98.5899710122971,98.6199557966683,98.4400470904414,98.5799760841734,22740.5337173733,0.0,1.0
2021-08-23,99.09,99.13,98.81,98.88,15298,99.0397427778642,99.079722490359,98.7598847904002,98.8298492872662,15305.7628935887,0.0,1.0
2021-08-24,99.0623,99.1959,98.97,99.051,12992,99.0120568269615,99.1455890666943,98.9198036403796,99.0007625581817,12998.5927254219,0.0,1.0
2021-08-25,98.9516,99.02,98.8217,98.98,14912,98.901412972632,98.9697782809982,98.771578856305,98.9297985685033,14919.5670198192,0.0,1.0
2021-08-26,98.54,98.6,98.3601,98.49,29956,98.49002173106,98.5499912998023,98.3102129741144,98.4400470904414,29971.2010223782,0.0,1.0
2021-08-27,99.19,99.2741,98.35,98.35,10698,99.1396920591013,99.2237494046217,98.3001180967095,98.3001180967095,10703.4286465951,0.0,1.0
2021-08-30,98.66,98.75,98.465,98.68,9057,98.6099608685445,98.699915221658,98.4150597701322,98.629950724792,9061.59592935238,0.0,1.0
2021-08-31,98.7519,99.12,98.6,99.09,8576,98.7018142580015,99.0697275622353,98.5499912998023,99.0397427778642,8580.35184830804,0.0,1.0
2021-09-01,98.7,98.9167,98.68,98.74,15573,98.6499405810394,98.8665306734802,98.629950724792,98.6899202935342,15580.9024409633,0.0,1.0
2021-09-02,98.8913,98.8913,98.62,98.62,5762,98.841143556046,98.841143556046,98.5699811560497,98.5699811560497,5764.92389808197,0.0,1.0
2021-09-03,98.89,99.16,98.89,99.09,21005,98.8398442153899,99.1097072747302,98.8398442153899,99.0397427778642,21015.6588821957,0.0,1.0
2021-09-07,98.24,98.6901,98.24,98.59,12142,98.1901738873486,98.6400456021969,98.1901738873486,98.5399963716786,12148.1613971731,0.0,1.0
2021-09-08,98.06,98.12,97.9,98.12,7207,98.0102651811218,98.0702347498641,97.8503463311424,98.0702347498641,7210.65715610495,0.0,1.0
2021-09-09,98.59,98.639,98.29,98.47,11714,98.5399963716786,98.5889715194847,98.2401485279672,98.420057234194,11719.9442107137,0.0,1.0
2021-09-10,98.4,98.6,98.4,98.4579,5754,98.350092737328,98.5499912998023,98.350092737328,98.4079633711643,5756.91983852198,0.0,1.0
2021-09-13,97.94,98.1566,97.9,97.98,14835,97.8903260436373,98.1068161867969,97.8503463311424,97.9303057561321,14842.5279465543,0.0,1.0
2021-09-14,98.24,98.39,98.17,98.24,8440,98.1901738873486,98.3400978092043,98.1202093904826,98.1901738873486,8444.28283578824,0.0,1.0
2021-09-15,98.24,98.45,98.2126,98.45,7096,98.1901738873486,98.4000673779466,98.1627877842897,98.4000673779466,7099.60082971011,0.0,1.0
2021-09-16,97.53,97.69,97.49,97.58,11172,97.4805339905651,97.6404528405445,97.4405542780702,97.5305086311836,11177.6691755244,0.0,1.0
2021-09-17,96.96,97.25,96.92,97.2,14694,96.9108230875135,97.2006760031011,96.8708433750186,97.1507013624826,14701.4563968095,0.0,1.0
2021-09-20,97.43,97.45,97.16,97.16,10662,97.3805847093279,97.4005745655754,97.1107216499877,97.1107216499877,10667.4103785751,0.0,1.0
2021-09-21,97.8732,97.93,97.73,97.81,9554,97.8235599237709,97.8803311155136,97.6804325530393,97.760391978029,9558.84812951667,0.0,1.0
2021-09-22,97.6508,98.0,97.49,97.945,14546,97.6012727222995,97.9502956123795,97.4405542780702,97.8953235076991,14553.3812949497,0.0,1.0
2021-09-23,97.7449,97.93,97.73,97.79,8221,97.6953249959437,97.8803311155136,97.6804325530393,97.7404021217816,8225.17170533353,0.0,1.0
2021-09-24,97.6497,97.7204,97.64,97.6799,4257,97.6001732802059,97.6708374220405,97.5904781999259,97.6303579631395,4259.16019335906,0.0,1.0
2021-09-27,97.5799,97.67,97.31,97.31,14304,97.5304086819024,97.620462984297,97.2606455718434,97.2606455718434,14311.2584932601,0.0,1.0
2021-09-28,97.1995,97.47,97.1,97.35,178658,97.1502016160764,97.4205644218228,97.0507520812454,97.3006252843382,178748.659108561,0.0,1.0
2021-09-29,96.6289,97.11,96.5496,97.05,129931,96.5798910173374,97.0607470093692,96.5006312373163,97.0007774406269,129996.932836114,0.0,1.0
2021-09-30,96.9043,96.9043,96.58,96.76,17411,96.8551513378644,96.8551513378644,96.5310158188124,96.7109245250392,17419.8351248707,0.0,1.0
2021-10-01,97.0812,97.3,97.07,97.3,27969,97.0319616163729,97.2506506437197,97.0207672968743,97.2506506437197,27983.192729166,0.0,1.0
2021-10-04,97.76,97.82,97.602,97.602,17032,97.7104173374104,97.7703869061527,97.5524974730558,97.5524974730558,17040.6428032163,0.0,1.0
2021-10-05,97.3352,97.48,97.28,97.37,29856,97.2858327907151,97.4305593499465,97.2306607874723,97.3206151405857,29871.1502778784,0.0,1.0
2021-10-06,97.4094,97.4094,97.23,97.26,8169,97.3599951573931,97.3599951573931,97.1806861468537,97.2106709312248,8173.14531819361,0.0,1.0
2021-10-07,97.21,97.54,97.2,97.37,13536,97.1606962906063,97.4905289186888,97.1507013624826,97.3206151405857,13542.8687755011,0.0,1.0
2021-10-08,97.4175,97.47,97.23,97.36,4750,97.3680910491733,97.4205644218228,97.1806861468537,97.310620212462,4752.41036374338,0.0,1.0
2021-10-11,97.3351,97.55,97.3351,97.45,9664,97.2857328414339,97.5005238468125,97.2857328414339,97.4005745655754,9668.90394846653,0.0,1.0
2021-10-12,97.09,97.2,96.995,97.2,14964,97.0407571531217,97.1507013624826,96.9458053359465,97.1507013624826,14971.5934069591,0.0,1.0
2021-10-13,97.8,97.82,97.3607,97.38,8970,97.7503970499053,97.7703869061527,97.3113198574306,97.3306100687094,8974.55178163749,0.0,1.0
2021-10-14,97.8232,98.07,97.75,98.07,9158,97.7735852831523,98.0202601092455,97.7004224092867,98.0202601092455,9162.64718129723,0.0,1.0
2021-10-15,97.884,97.884,97.61,97.71,7973,97.8343544461445,97.8343544461445,97.5604934155548,97.6604426967919,7977.04585897388,0.0,1.0
2021-10-18,97.82,97.89,97.7,97.79,119940,97.7703869061527,97.8403514030187,97.6504477686682,97.7404021217816,120000.862953133,0.0,1.0
2021-10-19,97.8884,98.24,97.83,98.17,20816,97.8387522145189,98.1901738873486,97.7803818342764,98.1202093904826,20826.562975091,0.0,1.0
2021-10-20,98.26,98.295,97.95,97.95,26336,98.2101637435961,98.2451459920291,97.900320971761,97.900320971761,26349.3640714833,0.0,1.0
2021-10-21,98.3559,98.45,98.31,98.39,6523,98.3060151043025,98.4000673779466,98.2601383842146,98.3400978092043,6526.3100637259,0.0,1.0
2021-10-22,98.5578,98.6431,98.44,98.52,25140,98.5078127031202,98.5930694400155,98.3900724498229,98.4700318748126,25152.757167265,0.0,1.0
2021-10-25,98.1577,98.38,98.12,98.35,141640,98.1079156288905,98.3301028810806,98.0702347498641,98.3001180967095,141711.874509603,0.0,1.0
2021-10-26,98.1606,98.18,98.06,98.11,4708,98.1108141580464,98.1302043186064,98.0102651811218,98.0602398217404,4710.38905105343,0.0,1.0
2021-10-27,98.35,98.4652,98.28,98.35,48334,98.3001180967095,98.4152596686946,98.2301535998435,98.3001180967095,48358.5268465626,0.0,1.0
2021-10-28,98.9874,99.03,98.53,98.53,47672,98.9371948153149,98.9797732091219,98.4800268029363,98.4800268029363,47696.1909179735,0.0,1.0
2021-10-29,98.5271,99.0,98.3745,99.0,17504,98.4771282737804,98.9497884247508,98.3246056706126,98.9497884247508,17512.8823172556,0.0,1.0
2021-11-01,99.27,99.27,98.86,98.86,25573,99.219651484091,99.219651484091,98.8098594310188,98.8098594310188,25585.9768909493,0.0,1.0
2021-11-02,98.6701,98.86,98.645,98.86,16655,98.6200557459495,98.8098594310188,98.594968476359,98.8098594310188,16663.4514964518,0.0,1.0
2021-11-03,99.0001,99.1,98.79,98.84,9766,98.949888374032,99.0497377059879,98.7398949341528,98.7898695747714,9770.95570785638,0.0,1.0
2021-11-04,98.9,98.9289,98.725,98.89,10688,98.8498391435136,98.8787244857912,98.6749279013487,98.8398442153899,10693.4235721451,0.0,1.0
2021-11-05,98.91,98.96,98.48,98.52,30551,98.8598340716374,98.9098087122559,98.4300521623177,98.4700318748126,30566.5029521524,0.0,1.0
2021-11-08,98.7666,98.8273,98.5584,98.66,27112,98.7165068023433,98.7771760160542,98.5084123988076,98.6099608685445,27125.7578488022,0.0,1.0
2021-11-09,99.0103,99.1,98.71,98.85,20957,98.9600832007182,99.0497377059879,98.6599355091631,98.7998645028951,20967.6345248358,0.0,1.0
2021-11-10,98.18,98.905,98.18,98.89,93274,98.1302043186064,98.8548366075755,98.1302043186064,98.8398442153899,93321.3314247999,0.0,1.0
2021-11-11,97.87,98.04,97.8597,97.94,16002,97.8203615467713,97.9902753248744,97.8100667708039,97.8903260436373,16010.1201348677,0.0,1.0
2021-11-12,97.9635,98.01,97.65,97.67,49680,97.913814124728,97.9602905405033,97.6004731280496,97.620462984297,49705.2098675307,0.0,1.0
2021-11-15,97.41,98.0,97.41,97.95,13511,97.3605948530805,97.9502956123795,97.3605948530805,97.900320971761,13517.8560893762,0.0,1.0
2021-11-16,96.9,97.21,96.863,97.07,29711,96.8508535187712,97.1606962906063,96.8138722847135,97.0207672968743,29726.0766983536,0.0,1.0
2021-11-17,97.16,97.24,96.87,96.9,26690,97.1107216499877,97.1906810749774,96.8208687344001,96.8508535187712,26703.5437070128,0.0,1.0
2021-11-18,97.4342,97.48,97.21,97.28,23143,97.3847825791399,97.4305593499465,97.1606962906063,97.2306607874723,23154.7437996027,0.0,1.0
2021-11-19,97.1108,97.41,97.0758,97.36,8019,97.061546603619,97.3605948530805,97.0265643551861,97.310620212462,8023.06920144382,0.0,1.0
2021-11-22,96.64,97.05,96.6299,96.96,32877,96.5909853875547,97.0007774406269,96.5808905101497,96.9108230875135,32893.6832692192,0.0,1.0
2021-11-23,96.62,96.78,96.56,96.59,13633,96.5709955313073,96.7309143812867,96.511025962565,96.5410107469361,13639.917997666,0.0,1.0
2021-11-24,96.53,96.6137,96.22,96.31,34154,96.4810411781938,96.5646987265893,96.1711984063588,96.2611527594722,34171.3312764824,0.0,1.0
2021-11-26,97.67,97.79,97.32,97.32,27011,97.620462984297,97.7404021217816,97.2706404999671,97.2706404999671,27024.7065968574,0.0,1.0
2021-11-29,97.59,97.6,97.395,97.45,19913,97.5405035593073,97.550498487431,97.345602460895,97.4005745655754,19923.1047522572,0.0,1.0
2021-11-30,98.18,98.425,97.4869,98.3,14795,98.1302043186064,98.3750800576373,97.4374558503519,98.2501434560909,14802.5076487544,0.0,1.0
2021-12-01,97.9048,98.2599,97.9048,98.231,35468,97.8551438966418,98.2100637943148,97.8551438966418,98.1811784520373,35485.9980592105,0.0,1.0
2021-12-02,97.92,98.205,97.8872,98.205,19586,97.8703361873898,98.1551916389156,97.8375528231441,98.1551916389156,19595.9388177427,0.0,1.0
2021-12-03,98.2,98.35,97.9,98.1,29690,98.1501941748538,98.3001180967095,97.8503463311424,98.0502448936167,29705.0660420086,0.0,1.0
2021-12-06,97.4128,97.76,97.319,97.76,19388,97.3633934329552,97.7104173374104,97.2696410071547,97.7104173374104,19397.838343633,0.0,1.0
2021-12-07,97.48,97.51,97.28,97.4,8765,97.4305593499465,97.4605441343176,97.2306607874723,97.3505999249568,8769.44775541278,0.0,1.0
2021-12-08,97.9953,98.01,97.56,97.7,13921,97.9455979961614,97.9602905405033,97.5105187749362,97.6504477686682,13928.0641418256,0.0,1.0
2021-12-09,97.55,97.6306,97.32,97.61,15320,97.5005238468125,97.5810829674896,97.2706404999671,97.5604934155548,15327.7740573786,0.0,1.0
2021-12-10,97.89,97.945,97.59,97.59,13687,97.8403514030187,97.8953235076991,97.5405035593073,97.5405035593073,13693.9453996959,0.0,1.0
2021-12-13,97.7,97.85,97.61,97.8,20451,97.6504477686682,97.8003716905238,97.5604934155548,97.7503970499053,20461.3777576665,0.0,1.0
2021-12-14,97.46,97.875,97.46,97.85,13439,97.4105694936991,97.8253590108331,97.4105694936991,97.8003716905238,13445.8195533363,0.0,1.0
2021-12-15,97.51,97.51,97.0,97.4,18908,97.4605441343176,97.4605441343176,96.9508028000083,97.3505999249568,18917.5947700336,0.0,1.0
2021-12-16,98.03,98.06,97.66,97.89,14294,97.9802803967507,98.0102651811218,97.6104680561733,97.8403514030187,14301.2534188101,0.0,1.0
2021-12-17,97.5,97.91,97.44,97.9,31565,97.4505492061939,97.8603412592661,97.3905796374517,97.8503463311424,31581.017501381,0.0,1.0
2021-12-20,97.7643,97.99,97.67,97.69,12286,97.7147151565036,97.9403006842558,97.620462984297,97.6404528405445,12292.2344692529,0.0,1.0
2021-12-21,97.51,97.6,97.38,97.51,25953,97.4605441343176,97.550498487431,97.3306100687094,97.4605441343176,25966.1697200488,0.0,1.0
2021-12-22,98.05,98.05,97.6705,97.84,9261,98.0002702529981,98.0002702529981,97.6209627307032,97.7903767624001,9265.69944813209,0.0,1.0
2021-12-23,98.15,98.15,97.875,97.94,10535,98.1002195342352,98.1002195342352,97.8253590108331,97.8903260436373,10540.3459330603,0.0,1.0
2021-12-27,98.16,98.19,97.94,97.94,24412,98.1102144623589,98.1401992467301,97.8903260436373,97.8903260436373,24424.387747306,0.0,1.0
2021-12-28,98.2,98.27,98.07,98.12,15767,98.1501941748538,98.2201586717198,98.0202601092455,98.0702347498641,15775.000885293,0.0,1.0
2021-12-29,98.47,98.62,98.3,98.3,20049,98.420057234194,98.5699811560497,98.2501434560909,98.2501434560909,20059.173764777,0.0,1.0
2021-12-30,98.5,98.56,98.42,98.56,16002,98.4500420185652,98.5100115873074,98.3700825935755,98.5100115873074,16010.1201348677,0.0,1.0
2021-12-31,98.77,98.9,98.58,98.64,19453,98.7199050779054,98.8498391435136,98.5300014435549,98.5899710122971,19462.8713275579,0.0,1.0
2022-01-03,98.05,98.23,97.8912,98.23,56700,98.0002702529981,98.1801789592249,97.8415507943936,98.1801789592249,56728.7721314209,0.0,1.0
2022-01-04,98.27,98.4463,98.13,98.13,24952,98.2201586717198,98.3963692545408,98.0802296779878,98.0802296779878,24964.6617676052,0.0,1.0
2022-01-05,98.15,98.45,98.07,98.45,34972,98.1002195342352,98.4000673779466,98.0202601092455,98.4000673779466,34989.7463664913,0.0,1.0
2022-01-06,97.67,98.1784,97.63,98.15,17306,97.620462984297,98.1286051301066,97.5804832718022,98.1002195342352,17314.7818431459,0.0,1.0
2022-01-07,98.03,98.03,97.63,97.63,16605,97.9802803967507,97.9802803967507,97.5804832718022,97.5804832718022,16613.4261242018,0.0,1.0
2022-01-10,97.07,97.33,97.07,97.25,18667,97.0207672968743,97.2806354280908,97.0207672968743,97.2006760031011,18676.472475789,0.0,1.0
2022-01-11,97.48,97.48,97.04,97.1,6127,97.4305593499465,97.4305593499465,96.9907825125032,97.0507520812454,6130.10911550646,0.0,1.0
2022-01-12,98.53,98.6099,97.92,97.92,60050,98.4800268029363,98.5598862786447,97.8703361873898,97.8703361873898,60080.4720721663,0.0,1.0
2022-01-13,98.7994,99.0,98.7994,98.86,60747,98.7492901665891,98.9497884247508,98.7492901665891,98.8098594310188,60777.8257613303,0.0,1.0
2022-01-14,98.5384,98.75,98.4909,98.71,13582,98.4884225425602,98.699915221658,98.4409466339726,98.6599355091631,13588.8921179711,0.0,1.0
2022-01-18,98.16,98.3,98.08,98.3,16722,98.1102144623589,98.2501434560909,98.0302550373692,98.2501434560909,16730.4854952667,0.0,1.0
2022-01-19,98.25,98.39,98.205,98.205,15270,98.2001688154724,98.3400978092043,98.1551916389156,98.1551916389156,15277.7486851287,0.0,1.0
2022-01-20,98.04,98.4499,98.04,98.2501,11272,97.9902753248744,98.3999674286653,97.9902753248744,98.2002687647536,11277.7199200243,0.0,1.0
2022-01-21,98.7029,98.8243,98.63,98.72,38728,98.6528391101953,98.7741775376171,98.5799760841734,98.6699304372868,38747.652329906,0.0,1.0
2022-01-24,98.4386,98.6169,98.2612,98.4,23091,98.3886731598856,98.5668827283314,98.2113631349709,98.350092737328,23102.7174124628,0.0,1.0
2022-01-25,98.0133,98.0133,97.84,97.93,40519,97.9635888667841,97.9635888667841,97.7903767624001,97.8803311155136,40539.5611638985,0.0,1.0
2022-01-26,97.41,97.91,97.34,97.91,15700,97.3605948530805,97.8603412592661,97.2906303562145,97.8603412592661,15707.9668864781,0.0,1.0
2022-01-27,96.59,96.74,96.39,96.67,102212,96.5410107469361,96.6909346687918,96.3411121844619,96.6209701719258,102263.866968198,0.0,1.0
2022-01-28,96.6,96.78,96.54,96.59,25455,96.5510056750598,96.7309143812867,96.4910361063176,96.5410107469361,25467.9170124395,0.0,1.0
2022-01-31,97.03,97.22,96.6,96.61,16479,96.9807875843795,97.17069121873,96.5510056750598,96.5610006031835,16487.362186132,0.0,1.0
2022-02-01,97.64,97.69,97.41,97.61,42471,97.5904781999259,97.6404528405445,97.3605948530805,97.5604934155548,42492.5516965358,0.0,1.0
2022-02-02,97.83,98.011,97.82,97.96,11008,97.7803818342764,97.9612900333156,97.7703869061527,97.9103158998847,11013.5859545447,0.0,1.0
2022-02-03,97.6,98.0149,97.6,97.84,12321,97.550498487431,97.9651880552839,97.550498487431,97.7903767624001,12327.2522298278,0.0,1.0
2022-02-04,97.23,97.36,97.18,97.36,16986,97.1806861468537,97.310620212462,97.1307115062351,97.310620212462,16994.6194607463,0.0,1.0
2022-02-07,97.42,97.5,97.29,97.29,14489,97.3705897812042,97.4505492061939,97.240655715596,97.240655715596,14496.3523705848,0.0,1.0
2022-02-08,97.19,97.39,97.18,97.39,7613,97.1407064343588,97.3406049968331,97.1307115062351,97.3406049968331,7616.86317877439,0.0,1.0
2022-02-09,97.35,97.46,97.35,97.44,5808,97.3006252843382,97.4105694936991,97.3006252843382,97.3905796374517,5810.9472405519,0.0,1.0
2022-02-10,97.1,97.4627,96.71,96.84,14865,97.0507520812454,97.4132681242925,96.6609498844207,96.7908839500289,14872.5431699043,0.0,1.0
2022-02-11,97.223,97.325,96.96,97.15,12317,97.1736896971671,97.275637964029,96.9108230875135,97.100726721864,12323.2502000478,0.0,1.0
2022-02-14,97.1565,97.26,97.03,97.26,8459,97.1072234251444,97.2106709312248,96.9807875843795,97.2106709312248,8463.29247724321,0.0,1.0
2022-02-15,97.2068,97.2992,96.995,97.2992,145491,97.1574979136067,97.2498510494698,96.9458053359465,97.2498510494698,145564.828680292,0.0,1.0
2022-02-16,97.6,97.695,97.3515,97.3515,13524,97.550498487431,97.6454503046063,97.3021245235568,97.3021245235568,13530.8626861612,0.0,1.0
2022-02-17,97.82,97.88,97.63,97.67,24175,97.7703869061527,97.830356474895,97.5804832718022,97.620462984297,24187.2674828413,0.0,1.0
2022-02-18,97.61,97.89,97.59,97.7301,15198,97.5604934155548,97.8403514030187,97.5405035593073,97.6805325023205,15205.7121490888,0.0,1.0
2022-02-22,97.57,97.83,97.54,97.83,13271,97.5205137030599,97.7803818342764,97.4905289186888,97.7803818342764,13277.7343025765,0.0,1.0
2022-02-23,98.01,98.09,97.9021,97.92,16904,97.9602905405033,98.0402499654929,97.8524452660484,97.8703361873898,16912.5778502564,0.0,1.0
2022-02-24,97.2,97.57,96.8501,97.57,22268,97.1507013624826,97.5205137030599,96.8009788274339,97.5205137030599,22279.2997852289,0.0,1.0
2022-02-25,97.15,97.18,96.8825,97.06,14694,97.100726721864,97.1307115062351,96.8333623945547,97.0107723687506,14701.4563968095,0.0,1.0
2022-02-28,98.05,98.096,97.79,97.92,26935,98.0002702529981,98.0462469223672,97.7404021217816,97.8703361873898,26948.6680310374,0.0,1.0
2022-03-01,97.91,97.91,97.7001,97.9,29751,97.8603412592661,97.8603412592661,97.6505477179494,97.8503463311424,29766.0969961535,0.0,1.0
2022-03-02,97.67,97.73,97.3229,97.6,30256,97.620462984297,97.6804325530393,97.273539029123,97.550498487431,30271.3532558778,0.0,1.0
2022-03-03,97.85,97.9,97.627,97.72,8195,97.8003716905238,97.8503463311424,97.5774847933651,97.6704376249156,8199.15851176358,0.0,1.0
2022-03-04,98.0081,98.0081,97.73,97.78,13547,97.9583915041597,97.9583915041597,97.6804325530393,97.7304071936579,13553.8743573961,0.0,1.0
2022-03-07,97.13,97.26,96.98,97.26,28891,97.0807368656166,97.2106709312248,96.9308129437609,97.2106709312248,28905.6605934547,0.0,1.0
2022-03-08,96.78,96.99,96.645,96.99,26845,96.7309143812867,96.9408078718846,96.5959828516165,96.9408078718846,26858.6223609876,0.0,1.0
2022-03-09,97.0389,97.14,96.84,96.86,12501,96.9896830704096,97.0907317937403,96.7908839500289,96.8108738062763,12507.3435699276,0.0,1.0
2022-03-10,96.5845,96.92,96.57,96.676,41253,96.5355135364681,96.8708433750186,96.5210208906887,96.6269671288,41273.9336285275,0.0,1.0
2022-03-11,96.135,96.4581,96.12,96.44,19603,96.0862415173072,96.4091776449844,96.0712491251217,96.3910868250804,19612.9474443077,0.0,1.0
2022-03-14,95.805,96.2087,95.8,96.07,19568,95.7564088892247,96.159904137579,95.7514114251629,96.0212744845031,19577.9296837327,0.0,1.0
2022-03-15,95.4864,95.8377,95.3001,95.72,129157,95.4379704792032,95.7890923041893,95.2517649682585,95.6714520001732,129222.540073685,0.0,1.0
2022-03-16,95.6368,95.68,95.16,95.51,193903,95.5882941981839,95.6314722876783,95.1117360252453,95.4615585095752,194001.395107565,0.0,1.0
2022-03-17,95.87,96.27,95.73,95.73,28033,95.8213759220288,96.2211730469773,95.6814469282969,95.6814469282969,28047.2252056459,0.0,1.0
2022-03-18,96.42,96.45,95.86,95.86,7196,96.371096968833,96.4010817532042,95.8113809939051,95.8113809939051,7199.65157420997,0.0,1.0
2022-03-21,96.258,96.66,96.22,96.58,17291,96.2091791332289,96.6109752438021,96.1711984063588,96.5310158188124,17299.7742314709,0.0,1.0
2022-03-22,96.37,96.43,96.2539,96.43,10523,96.3211223282145,96.3810918969567,96.2050812126982,96.3810918969567,10528.3398437203,0.0,1.0
2022-03-23,96.4808,96.6,96.02,96.02,5980,96.4318661318252,96.5510056750598,95.9712998438845,95.9712998438845,5983.03452109166,0.0,1.0
2022-03-24,96.57,96.6,96.3844,96.45,12131,96.5210208906887,96.5510056750598,96.3355150247126,96.4010817532042,12137.1558152781,0.0,1.0
2022-03-25,96.5602,96.76,96.5,96.69,9874,96.5112258611275,96.7109245250392,96.4510563938227,96.6409600281732,9879.01051191623,0.0,1.0
2022-03-28,96.0978,96.22,95.9312,96.15,15827,96.049060384687,96.1711984063588,95.882544882146,96.1012339094928,15835.0313319929,0.0,1.0
2022-03-29,96.58,96.58,96.345,96.38,16076,96.5310158188124,96.5310158188124,96.2961350079052,96.3311172563382,16084.1576857976,0.0,1.0
2022-03-30,97.3031,97.42,96.96,96.96,8709,97.253749071438,97.3705897812042,96.9108230875135,96.9108230875135,8713.41933849286,0.0,1.0
2022-03-31,97.2241,97.54,97.1445,97.1445,19652,97.1747891392607,97.4905289186888,97.095229511396,97.095229511396,19661.9723091126,0.0,1.0
2022-04-01,97.0682,97.1067,96.8435,96.95,11160,97.018968209812,97.0574486830883,96.7943821748722,96.9008281593898,11165.6630861844,0.0,1.0
2022-04-04,96.9756,97.15,96.91,97.12,43740,96.9264151753865,97.100726721864,96.8608484468949,97.0707419374929,43762.195644239,0.0,1.0
2022-04-05,96.6402,97.2,96.6001,97.18,14663,96.5911852861172,97.1507013624826,96.5511056243411,97.1307115062351,14670.4406660146,0.0,1.0
2022-04-06,96.3017,96.365,96.19,96.23,11668,96.2528569691295,96.3161248641526,96.1412136219876,96.1811933344825,11673.9208682437,0.0,1.0
2022-04-07,96.1747,96.34,96.12,96.25,9028,96.1259213819583,96.2911375438433,96.0712491251217,96.2011831907299,9032.58121344742,0.0,1.0
2022-04-08,96.1389,96.205,95.85,95.92,9562,96.0901395392755,96.1562060141732,95.8013860657814,95.8713505626474,9566.85218907667,0.0,1.0
2022-04-11,96.42,96.5,96.145,96.145,17003,96.371096968833,96.4510563938227,96.0962364454309,96.0962364454309,17011.6280873113,0.0,1.0
2022-04-12,96.2779,96.655,96.2779,96.53,9914,96.2290690401951,96.6059777797403,96.2290690401951,96.4810411781938,9919.03080971617,0.0,1.0
2022-04-13,96.0589,96.23,95.98,95.98,7530,96.0101801142858,96.1811933344825,95.9313201313897,95.9313201313897,7533.8210608395,0.0,1.0
2022-04-14,95.205,95.61,95.17,95.61,18882,95.156713201802,95.5615077908123,95.121730953369,95.5615077908123,18891.5815764637,0.0,1.0
2022-04-18,95.0351,95.23,94.88,95.09,26453,94.9868993729801,95.1817005221113,94.8318780377813,95.0417715283793,26466.4234425481,0.0,1.0
2022-04-19,94.32,94.9,94.29,94.89,16500,94.2721620628534,94.8518678940288,94.2421772784823,94.8418729659051,16508.372842477,0.0,1.0
2022-04-20,94.6465,94.86,94.58,94.62,13534,94.5984964660927,94.8118881815339,94.53203019407,94.5720099065648,13540.8677606111,0.0,1.0
2022-04-21,94.22,94.6,94.02,94.53,10577,94.1722127816163,94.5520200503174,93.9723142191421,94.4820555534514,10582.3672457503,0.0,1.0
2022-04-22,93.7577,93.88,93.6,93.88,14136,93.7101472544571,93.8323852254101,93.5525272379462,93.8323852254101,14143.1732425003,0.0,1.0
2022-04-25,93.52,93.9,93.52,93.86,146212,93.4725678129565,93.8523750816575,93.4725678129565,93.8123953691627,146286.194548136,0.0,1.0
2022-04-26,93.2753,93.805,93.23,93.77,33309,93.2279919217692,93.7574232644823,93.1827148973688,93.7224410160493,33325.9024854586,0.0,1.0
2022-04-27,92.6124,92.75,92.52,92.59,14730,92.5654281364483,92.7029583474306,92.4730750005853,92.5430394974512,14737.4746648295,0.0,1.0
2022-04-28,92.3395,92.46,92.1101,92.14,11257,92.2926665479523,92.413105431843,92.0633828967943,92.0932677318842,11262.7123083493,0.0,1.0
2022-04-29,92.2021,92.76,92.19,92.41,10689,92.1553362355324,92.7129532755544,92.1432423725028,92.3631307912244,10694.4240795901,0.0,1.0
2022-05-02,91.7469,91.95,91.67,91.91,49138,91.7003671073411,91.9033640975337,91.6235061100697,91.8633843850388,49162.9348323415,0.0,1.0
2022-05-03,91.6842,92.11,91.56,92.11,10583,91.6376989080054,92.0632829475131,91.5135619007089,92.0632829475131,10588.3702904202,0.0,1.0
2022-05-04,92.1501,92.17,91.16,91.44,44990,92.1033626092891,92.1232525162553,91.1137647757604,91.3936227632243,45012.8299504873,0.0,1.0
2022-05-05,91.0893,91.29,90.72,91.29,18614,91.0431006339257,91.2436988413687,90.6739879383171,91.2436988413687,18623.4455812041,0.0,1.0
2022-05-06,90.7514,91.2189,90.69,90.96,12964,90.7053720126255,91.1726349024091,90.6440031539459,90.9138662132861,12970.5785169619,0.0,1.0
2022-05-09,90.29,90.549,90.01,90.5,223951,90.2442060289974,90.5030746674016,89.9643480415335,90.4540995195954,224064.642814883,0.0,1.0
2022-05-10,90.0997,90.4115,90.02,90.36,51331,90.0540025468032,90.3656444057005,89.9743429696572,90.3141705258634,51357.0476592234,0.0,1.0
2022-05-11,90.18,90.7799,90.18,90.51,16066,90.1342618196366,90.7338575577781,90.1342618196366,90.4640944477191,16074.1526113476,0.0,1.0
2022-05-12,89.3228,89.8012,89.2541,89.78,15960,89.277496580872,89.7556539423104,89.2088314246621,89.7344646946881,15968.0988221777,0.0,1.0
2022-05-13,89.4274,89.63,89.3,89.3,9611,89.382043529046,89.5845407728324,89.2547081447499,89.2547081447499,9615.8770538816,0.0,1.0
2022-05-16,89.4693,89.54,89.12,89.26,20695,89.4239222778844,89.494586419719,89.0747994385231,89.2147284322551,20705.5015742461,0.0,1.0
2022-05-17,90.2019,90.3843,90.1583,90.22,11371,90.1561507122275,90.338458201204,90.1125728256081,90.1742415321314,11376.7701570791,0.0,1.0
2022-05-18,90.775,90.91,89.96,89.96,21048,90.7289600429975,90.8638915726676,89.9143734009149,89.9143734009149,21058.6807023307,0.0,1.0
2022-05-19,92.2979,92.43,92.09,92.13,17085,92.2510876469576,92.3831206474719,92.0432930912656,92.0832728037605,17093.6696978012,0.0,1.0
2022-05-20,91.98,92.09,91.83,92.09,13520,91.9333488819048,92.0432930912656,91.7834249600491,92.0432930912656,13526.8606563811,0.0,1.0
2022-05-23,92.81,92.9623,92.74,92.79,20524,92.7629279161729,92.915150671497,92.6929634193069,92.7429380599255,20534.4148011514,0.0,1.0
2022-05-24,93.3235,93.586,93.1,93.1,21409,93.2761674753255,93.538534338573,93.0527808317606,93.0527808317606,21419.8638899752,0.0,1.0
2022-05-25,93.198,93.29,93.02,93.29,18382,93.1507311273729,93.2426844661111,92.9728214067709,93.2426844661111,18391.3278539644,0.0,1.0
2022-05-26,93.47,93.5,93.276,93.46,135602,93.4225931723379,93.452577956709,93.2286915667379,93.4125982442142,135670.810556701,0.0,1.0
2022-05-27,93.6176,93.85,93.51,93.7,12629,93.5701183114439,93.802400441039,93.4625728848328,93.6524765191833,12635.4085228874,0.0,1.0
2022-05-31,93.37,93.6555,93.37,93.51,15786,93.3226438911008,93.6079990890328,93.3226438911008,93.4625728848328,15794.010526748,0.0,1.0
2022-06-01,93.0711,93.325,92.87,93.325,12240,93.023895489483,93.2776667145441,92.8228974849152,93.2776667145441,12246.2111267829,0.0,1.0
2022-06-02,93.5722,93.5788,93.3,93.51,10133,93.5247413377623,93.5313379903239,93.2526793942348,93.4625728848328,10138.1419401709,0.0,1.0
2022-06-03,93.1019,93.1904,92.99,93.19,4920,93.0546798681041,93.1431349819989,92.9428366223997,93.142735184874,4922.49662939314,0.0,1.0
2022-06-06,92.2972,93.0,92.27,93.0,14109,92.250388001989,92.9528315505234,92.2232017974925,92.9528315505234,14116.1595414853,0.0,1.0
2022-06-07,92.138,92.2,91.8569,91.86,15510,92.0912687462595,92.1532373006265,91.8103113167019,91.8134097444203,15517.8704719284,0.0,1.0
2022-06-08,91.5689,92.01,91.5689,91.91,7779,91.522457386739,91.9633336662759,91.522457386739,91.8633843850388,7782.94741464415,0.0,1.0
2022-06-09,91.4,91.98,91.4,91.98,4283,91.3536430507295,91.9333488819048,91.3536430507295,91.9333488819048,4285.17338692903,0.0,1.0
2022-06-10,90.6988,90.85,90.61,90.85,24010,90.6527986906948,90.8039220039253,90.5640437289562,90.8039220039253,24022.1837544165,0.0,1.0
2022-06-13,89.78,90.325,89.7799,90.22,21373,89.7344646946881,90.2791882774304,89.7343647454069,90.1742415321314,21383.8456219552,0.0,1.0
2022-06-14,89.48,90.14,89.3,90.07,27447,89.4346168509768,90.0942821071418,89.2547081447499,90.0243176102758,27460.9278428767,0.0,1.0
2022-06-15,90.1,90.16,89.22,89.45,25287,90.0543023946469,90.1142719633892,89.1747487197602,89.4046320666056,25299.8317616797,0.0,1.0
2022-06-16,92.7334,93.03,92.1,92.12,152578,92.6863667667453,92.9828163348946,92.0532880193893,92.0732778756368,152655.424942997,0.0,1.0
2022-06-17,92.27,92.94,92.0861,92.85,26380,92.2232017974925,92.8928619817812,92.0393950692974,92.8029076286678,26393.3863990632,0.0,1.0
2022-06-21,92.6019,92.9299,92.6,92.61,56089,92.5549334619185,92.8827671043762,92.5530344255749,92.5630293536987,56117.4620825268,0.0,1.0
2022-06-22,93.12,93.41,92.92,93.05,21749,93.072770688008,93.3626236035956,92.8728721255337,93.002806191142,21760.0364212747,0.0,1.0
2022-06-23,93.2624,93.6,93.13,93.23,12945,93.2150984644896,93.5525272379462,93.0827656161317,93.1827148973688,12951.568875507,0.0,1.0
2022-06-24,93.465,93.89,93.3419,93.81,11437,93.4175957082761,93.8423801535338,93.2945581430732,93.7624207285441,11442.803648449,0.0,1.0
2022-06-27,93.6311,93.76,93.41,93.42,5940,93.5836114644109,93.7124460879256,93.3626236035956,93.3726185317194,5943.01422329172,0.0,1.0
2022-06-28,93.5318,93.69,93.4729,93.54,13668,93.4843618281425,93.6424815910596,93.4254917014938,93.4925576692039,13674.9357582409,0.0,1.0
2022-06-29,93.7631,93.9895,93.7576,93.92,23616,93.7155445156439,93.9418296883648,93.7100473051759,93.872364937905,23627.9838210871,0.0,1.0
2022-06-30,93.7973,93.91,93.36,93.65,8110,93.749727169827,93.8623700097812,93.3126489629771,93.6025018785647,8114.11537893869,0.0,1.0
2022-07-01,93.2887,93.35,92.88,93.03,25239,93.241385125455,93.3026540348534,92.8328924130389,92.9828163348946,25251.8074043198,0.0,1.0
2022-07-05,92.51,92.6299,92.2918,92.53,85396,92.4630800724616,92.5829192606649,92.2449907408021,92.483069928709,85439.3337731009,0.0,1.0
2022-07-06,92.25,92.32,91.95,92.24,47231,92.203211941245,92.273176438111,91.9033640975337,92.1932170131213,47254.9671347292,0.0,1.0
2022-07-07,91.9,92.1032,91.86,92.01,10689,91.8533894569151,92.0564863963889,91.8134097444203,91.9633336662759,10694.4240795901,0.0,1.0
2022-07-08,91.685,91.74,91.425,91.63,235962,91.6384985022553,91.6934706069357,91.3786303710388,91.5835263975749,236081.737736761,0.0,1.0
2022-07-11,91.17,91.475,90.98,91.08,50007,91.1237597038841,91.4286050116573,90.9338560695336,91.0338053507707,50032.3758020453,0.0,1.0
2022-07-12,91.1803,91.28,91.1095,91.19,10058,91.1340544798515,91.2337039132449,91.0632903887357,91.1437495601315,10063.103881796,0.0,1.0
2022-07-13,91.476,91.7,91.15,91.25,10052,91.4296045044697,91.6534908944409,91.1037698476367,91.2037191288738,10057.100837126,0.0,1.0
2022-07-14,91.0196,91.12,90.5729,90.73,22602,90.9734359849035,91.0737850632655,90.5269625456173,90.6839828664408,22613.4692718585,0.0,1.0
2022-07-15,91.6028,91.6295,91.18,91.34,169214,91.5563401930784,91.5830266511687,91.1337546320078,91.2936734819872,169299.866797994,0.0,1.0
2022-07-18,91.5678,91.9267,91.565,91.63,13505,91.5213579446454,91.8800759150054,91.5185593647707,91.5835263975749,13511.8530447062,0.0,1.0
2022-07-19,92.3385,92.59,92.3385,92.55,123546,92.2916670551399,92.5430394974512,92.2916670551399,92.5030597849564,123608.692799798,0.0,1.0
2022-07-20,92.055,92.36,91.95,92.34,8404,92.0083108428326,92.3131561506059,91.9033640975337,92.2931662943584,8408.26456776829,0.0,1.0
2022-07-21,92.4916,92.4916,92.14,92.181,6501,92.4446894047139,92.4446894047139,92.0932677318842,92.1342469371914,6504.29889993594,0.0,1.0
2022-07-22,93.02,93.185,92.64,92.64,248805,92.9728214067709,93.1377377208121,92.5930141380698,92.5930141380698,248931.254852878,0.0,1.0
2022-07-25,92.7796,92.8243,92.65,92.76,8154,92.7325433346768,92.7772206633898,92.6030090661935,92.7129532755544,8158.13770651863,0.0,1.0
2022-07-26,92.9195,93.07,92.8251,92.87,8919,92.8723723791276,93.0227960473894,92.7780202576397,92.8228974849152,8923.52590194256,0.0,1.0
2022-07-27,93.3062,93.37,92.6932,93.1119,93862,93.2588762496715,93.3226438911008,92.646187155688,93.0646747962278,93909.6298024592,0.0,1.0
2022-07-28,93.6864,93.72,93.4562,93.541,8588,93.6388834169351,93.6724663754307,93.4088001715272,93.4935571620163,8592.35793764802,0.0,1.0
2022-07-29,93.9395,94.07,93.3,93.45,63262,93.8918550477462,94.0222888597606,93.2526793942348,93.4026033160905,63294.1019855018,0.0,1.0
2022-08-01,94.1512,94.23,94.01,94.19,43113,94.1034476761252,94.18220770974,93.9623192910184,94.1422279972452,43134.8774762249,0.0,1.0
2022-08-02,93.4804,93.85,93.4804,93.85,16816,93.4329878975866,93.802400441039,93.4329878975866,93.802400441039,16824.5331950966,0.0,1.0
2022-08-03,93.1391,93.14,92.7308,92.8759,15299,93.0918610007243,93.0927605442554,92.6837680854331,92.8287944925082,15306.7634010337,0.0,1.0
2022-08-04,93.6901,93.73,93.17,93.17,6789,93.6425815403408,93.6824613035544,93.1227453286266,93.1227453286266,6792.44504409554,0.0,1.0
2022-08-05,93.037,93.07,92.77,92.88,26676,92.9898127845812,93.0227960473894,92.7229482036781,92.8328924130389,26689.5366027828,0.0,1.0
2022-08-08,93.5541,93.9,93.49,93.49,13070,93.5066505178583,93.8523750816575,93.4425830285853,93.4425830285853,13076.6323061318,0.0,1.0
2022-08-09,93.7769,94.01,93.74,94.01,16075,93.7293375164546,93.9623192910184,93.6924562316781,93.9623192910184,16083.1571783526,0.0,1.0
2022-08-10,94.886,95.145,94.86,94.92,29574,94.8378749946556,95.0967436330597,94.8118881815339,94.8718577502762,29589.0071783888,0.0,1.0
2022-08-11,94.9625,95.4358,94.94,95.34,14774,94.914336194802,95.3873961428973,94.8918476065236,95.2916447314721,14781.4969924094,0.0,1.0
2022-08-12,94.9755,95.0,94.7,94.96,11203,94.9273296013628,94.9518171752659,94.6519693315545,94.911837462771,11208.6849063194,0.0,1.0
2022-08-15,94.4935,94.91,94.45,94.91,10114,94.4455740657999,94.8618628221525,94.4020961284617,94.8618628221525,10119.1322987159,0.0,1.0
2022-08-16,94.2076,94.265,94.0642,94.2,19616,94.1598190707429,94.217189958173,94.0164918014489,94.1522229253689,19625.9540410927,0.0,1.0
2022-08-17,93.9963,94.1172,93.8,93.91,14359,93.9486262394889,94.0694649205046,93.7524258004204,93.8623700097812,14366.286402735,0.0,1.0
2022-08-18,93.5683,94.0001,93.47,94.0001,92916,93.520843315794,93.9524243121759,93.4225931723379,93.9524243121759,92963.1497594905,0.0,1.0
2022-08-19,93.324,93.4,93.205,93.4,48690,93.2766672217317,93.3526286754719,93.1577275770595,93.3526286754719,48714.7074969821,0.0,1.0
2022-08-22,92.7486,93.3,92.66,93.3,39513,92.7015590574933,93.2526793942348,92.6130039943172,93.2526793942348,39533.0506742299,0.0,1.0
2022-08-23,92.7601,92.98,92.33,92.4,683261,92.7130532248356,92.932841694276,92.2831713662347,92.3531358631007,683607.717377192,0.0,1.0
2022-08-24,92.504,92.64,92.36,92.46,117297,92.4570831155873,92.5930141380698,92.3131561506059,92.413105431843,117356.521776001,0.0,1.0
2022-08-25,92.7636,92.8146,92.6224,92.7,15276,92.7165514496789,92.7675255831098,92.5754230645721,92.6529837068121,15283.7517297987,0.0,1.0
2022-08-26,92.5044,93.18,92.45,93.18,26755,92.4574829127123,93.1327402567503,92.4031105037193,93.1327402567503,26768.5766909377,0.0,1.0
2022-08-29,92.32,92.4349,92.2,92.42,13659,92.273176438111,92.3880181622525,92.1532373006265,92.3731257193481,13665.931191236,0.0,1.0
2022-08-30,91.8351,92.08,91.6301,91.99,460008,91.7885223733922,92.0332981631419,91.5836263468561,91.9433438100285,460241.428758919,0.0,1.0
2022-08-31,91.4085,91.77,91.25,91.31,6028,91.3621387396346,91.7234553913068,91.2037191288738,91.2636886976161,6031.0588784516,0.0,1.0
2022-09-01,91.0772,91.2,90.71,91.15,131242,91.0310067708961,91.1537444882552,90.6639930101933,91.1037698476367,131308.598096507,0.0,1.0
2022-09-02,91.1036,91.31,90.9159,90.97,28572,91.0573933811427,91.2636886976161,90.8697885802606,90.9238611414099,28586.4987185002,0.0,1.0
2022-09-06,90.775,90.94,90.69,90.94,24508,90.7289600429975,90.8938763570387,90.6440031539459,90.8938763570387,24520.4364620258,0.0,1.0
2022-09-07,91.5448,91.5448,90.88,90.96,6429,91.4983696099608,91.4983696099608,90.8339067882964,90.9138662132861,6432.26236389604,0.0,1.0
2022-09-08,92.08,92.08,91.7117,91.79,9071,92.0332981631419,92.0332981631419,91.6651849603456,91.7434452475543,9075.60303358235,0.0,1.0
2022-09-09,93.0495,93.1,92.935,92.94,557760,93.0023064447358,93.0527808317606,92.8878645177193,92.8928619817812,558043.032522422,0.0,1.0
2022-09-12,93.6597,93.925,93.55,93.68,13923,93.6121969588447,93.8773624019668,93.5025525973276,93.6324866629359,13930.0651567156,0.0,1.0
2022-09-13,92.934,93.2235,92.934,92.97,7301,92.8868650249069,93.1762181940884,92.8868650249069,92.9228467661523,7304.70485593482,0.0,1.0
2022-09-14,92.81,93.085,92.76,92.989,12688,92.7629279161729,93.037788439575,92.7129532755544,92.9418371295874,12694.4384621423,0.0,1.0
2022-09-15,92.9573,93.28,92.94,93.22,8795,92.9101532074352,93.2326895379874,92.8928619817812,93.1727199692451,8799.46297876274,0.0,1.0
2022-09-16,92.6365,92.9,92.5,92.77,13410,92.5895159132265,92.8528822692863,92.4530851443378,92.7229482036781,13416.8048374313,0.0,1.0
2022-09-19,92.6277,92.6277,92.2901,92.3,3648,92.5807203764776,92.5807203764776,92.2432916030211,92.2531865818636,3649.85115935492,0.0,1.0
2022-09-20,92.6522,92.79,92.35,92.35,60761,92.6052079503807,92.7429380599255,92.3031612224821,92.3031612224821,60791.8328655603,0.0,1.0
2022-09-21,92.4953,92.79,92.05,92.79,81839,92.4483875281197,92.7429380599255,92.0033133787708,92.7429380599255,81880.5287912409,0.0,1.0
2022-09-22,91.4627,91.485,90.93,91.21,468903,91.4163112500652,91.438599939781,90.883881428915,91.1637394163789,469140.942482181,0.0,1.0
2022-09-23,90.998,91.51,90.8,91.5,37149,90.9518469401563,91.4635872600903,90.7539473633068,91.4535923319666,37167.8510742532,0.0,1.0
2022-09-26,89.95,90.57,89.68,90.33,37038,89.9043784727912,90.5240640164614,89.634515413451,90.2841857414923,37056.7947478584,0.0,1.0
2022-09-27,90.03,90.4846,90.03,90.47,5292,89.9843378977809,90.4387073302849,89.9843378977809,90.4241147352243,5294.68539893262,0.0,1.0
2022-09-28,91.5214,91.59,90.6,90.6,9699,91.4749814781513,91.54354668508,90.5540488008325,90.5540488008325,9703.92170904148,0.0,1.0
2022-09-29,91.4108,91.43,90.87,91.07,4853,91.3644375731031,91.3836278351006,90.8239118601727,91.023810422647,4855.46263057823,0.0,1.0
2022-09-30,90.4568,91.26,90.45,91.0,18870,90.410921430101,91.2137140569975,90.4041248789768,90.953845925781,18879.5754871237,0.0,1.0
2022-10-03,89.93,90.44,89.84,90.22,53992,89.8843886165438,90.3941299508531,89.7944342634304,90.1742415321314,54019.3979703647,0.0,1.0
2022-10-04,91.2152,91.23,90.48,90.48,13544,91.1689367790033,91.1837292726264,90.434109663348,90.434109663348,13550.8728350611,0.0,1.0
2022-10-05,90.8392,90.97,90.565,90.6583,6944,90.7931274815517,90.9238611414099,90.5190665523995,90.6123192317937,6947.52369807032,0.0,1.0
2022-10-06,90.16,90.42,90.1,90.33,229585,90.1142719633892,90.3741400946057,90.0543023946469,90.2841857414923,229701.501760005,0.0,1.0
2022-10-07,89.774,90.1,89.77,90.07,117878,89.7284677378139,90.0543023946469,89.7244697665644,90.0243176102758,117937.816601546,0.0,1.0
2022-10-10,89.2822,89.4,89.24,89.35,19559,89.2369171726897,89.3546574259871,89.1947385760077,89.3046827853685,19568.9251167277,0.0,1.0
2022-10-11,89.6,90.04,89.4246,89.56,134395,89.5545559884613,89.9943328259046,89.3792449491714,89.5145762759664,134463.198070588,0.0,1.0
2022-10-12,89.4976,89.6305,89.29,89.6305,9177,89.4522079244745,89.5850405192386,89.2447132166262,89.5850405192386,9181.65682275221,0.0,1.0
2022-10-13,89.37,89.49,88.7234,88.81,473583,89.3246726416159,89.4446117791005,88.6784005891367,88.764956666688,473823.317324775,0.0,1.0
2022-10-14,88.81,89.06,88.75,89.01,8270,88.764956666688,89.0148298697808,88.7049870979458,88.9648552291623,8274.19657013847,0.0,1.0
2022-10-17,89.6492,89.685,89.4,89.4,5347,89.6037310348299,89.6395128775129,89.3546574259871,89.3546574259871,5349.71330840755,0.0,1.0
2022-10-18,89.7888,89.7888,89.52,89.61,16983,89.743260231437,89.743260231437,89.4745965634716,89.564550916585,16991.6179384113,0.0,1.0
2022-10-19,88.8535,89.02,88.76,88.9997,11741,88.8084346040262,88.974850157286,88.7149820260695,88.9545604531949,11746.9579117286,0.0,1.0
2022-10-20,88.9162,89.24,88.83,89.0,2916,88.8711028033619,89.1947385760077,88.7849465229355,88.9548603010386,2917.47970961593,0.0,1.0
2022-10-21,89.5028,89.53,88.38,88.51,11523,89.4574052870988,89.4845914915953,88.3351747573684,88.4651088229767,11528.8472887189,0.0,1.0
2022-10-24,89.13,89.3,89.01,89.01,4571,89.0847943666468,89.2547081447499,88.9648552291623,88.9648552291623,4573.31953108863,0.0,1.0
2022-10-25,89.7317,89.77,89.49,89.49,9163,89.6861891918506,89.7244697665644,89.4446117791005,89.4446117791005,9167.64971852222,0.0,1.0
2022-10-26,90.47,90.62,90.1,90.1,236783,90.4241147352243,90.5740386570799,90.0543023946469,90.0543023946469,236903.154349105,0.0,1.0
2022-10-27,90.0266,90.3347,90.01,90.2,230039,89.9809396222189,90.2888833577104,89.9643480415335,90.154251675884,230155.732140034,0.0,1.0
2022-10-28,89.61,89.67,89.4601,89.5,5168,89.564550916585,89.6245204853273,89.4147269440106,89.4546067072242,5170.62247575279,0.0,1.0
2022-10-31,89.1344,89.21,89.0,89.04,6995,89.0891921350212,89.1647537916365,88.9548603010386,88.9948400135334,6998.54957776525,0.0,1.0
2022-11-01,89.2732,89.7316,89.22,89.7316,7214,89.2279217373784,89.6860892425694,89.1747487197602,89.6860892425694,7217.66070821994,0.0,1.0
2022-11-02,89.05,89.85,89.05,89.63,4019,89.0048349416571,89.8044291915541,89.0048349416571,89.5845407728324,4021.0394214494,0.0,1.0
2022-11-03,88.1137,88.34,88.08,88.21,9581,88.069009821434,88.2951950448736,88.035326913657,88.1652609792653,9585.86183053164,0.0,1.0
2022-11-04,89.79,89.8799,89.2282,89.2282,6404,89.7444596228118,89.834314026644,89.1829445608217,89.1829445608217,6407.24967777107,0.0,1.0
2022-11-07,90.25,90.3992,90.09,90.2,13286,90.2042263165026,90.3533506441084,90.0443074665232,90.154251675884,13292.7419142515,0.0,1.0
2022-11-08,90.52,90.72,90.455,90.48,227580,90.4740893758428,90.6739879383171,90.4091223430387,90.434109663348,227695.484332783,0.0,1.0
2022-11-09,90.6082,90.96,90.5,90.74,6957,90.562244641894,90.9138662132861,90.4540995195954,90.6939777945645,6960.5302948553,0.0,1.0
2022-11-10,92.42,92.455,91.69,91.69,34221,92.3731257193481,92.4081079677811,91.6434959663171,91.6434959663171,34238.3652752973,0.0,1.0
2022-11-11,94.83,94.97,93.71,93.73,22371,94.7819033971628,94.9218323908947,93.662471447307,93.6824613035544,22382.3520520638,0.0,1.0
2022-11-14,94.65,94.818,94.14,94.14,67076,94.601994690936,94.7699094834143,94.0922533566266,94.0922533566266,67110.0373807265,0.0,1.0
2022-11-15,94.52,94.68,94.24,94.57,73076,94.4720606253277,94.6319794753071,94.1922026378637,94.5220352659462,73113.0820507181,0.0,1.0
2022-11-16,94.48,94.78,94.48,94.78,43155,94.4320809128328,94.7319287565442,94.4320809128328,94.7319287565442,43176.8987889148,0.0,1.0
2022-11-17,93.785,93.827,93.45,93.78,53755,93.7374334082348,93.7794121063544,93.4026033160905,93.732435944173,53782.2777059001,0.0,1.0
2022-11-18,93.6,93.9,93.5384,93.7,11892,93.5525272379462,93.8523750816575,93.4909584807041,93.6524765191833,11898.0345359234,0.0,1.0
2022-11-21,93.0874,93.329,93.01,93.21,257595,93.0401872223247,93.2816646857936,92.9628264786472,93.1627250411214,257725.715294416,0.0,1.0
2022-11-22,93.75,93.76,93.66,93.74,222718,93.7024511598019,93.7124460879256,93.6124968066884,93.6924562316781,222831.017135199,0.0,1.0
2022-11-23,94.78,94.8199,94.11,94.11,13497,94.7319287565442,94.7718085197578,94.0622685722555,94.0622685722555,13503.8489851462,0.0,1.0
2022-11-25,94.3491,94.385,93.98,93.98,3069,94.3012473036935,94.3371290956576,93.9323345066472,93.9323345066472,3070.55734870072,0.0,1.0
2022-11-28,93.93,94.575,93.93,94.46,10051,93.8823598660287,94.5270327300081,93.8823598660287,94.4120910565854,10056.100329681,0.0,1.0
2022-11-29,93.5451,93.85,92.4,93.47,11895,93.497655082547,93.802400441039,92.3531358631007,93.4225931723379,11901.0360582584,0.0,1.0
2022-11-30,94.28,94.5789,93.79,93.98,4227,94.2321823503586,94.5309307519764,93.7424308722967,93.9323345066472,4229.14497000911,0.0,1.0
2022-12-01,95.2584,95.275,94.96,94.96,22871,95.2100861179826,95.226677698668,94.911837462771,94.911837462771,22882.6057745631,0.0,1.0
2022-12-02,95.1999,95.23,94.6536,95.01,12197,95.1516157884589,95.1817005221113,94.6055928650605,94.9618121033896,12203.189306648,0.0,1.0
2022-12-05,94.58,95.1,94.58,95.08,8065,94.53203019407,95.051766456503,94.53203019407,95.0317766002556,8069.09254391375,0.0,1.0
2022-12-06,94.82,95.04,94.64,94.97,39250,94.7719084690391,94.9917968877607,94.5919997628122,94.9218323908947,39269.9172161953,0.0,1.0
2022-12-07,94.87,95.19,94.825,95.09,16602,94.8218831096576,95.1417208096164,94.7769059331009,95.0417715283793,16610.4246018669,0.0,1.0
2022-12-08,95.31,95.35,95.01,95.01,13221,95.261659947101,95.3016396595958,94.9618121033896,94.9618121033896,13227.7089303266,0.0,1.0
2022-12-09,95.445,95.718,95.3759,95.49,19296,95.3965914767711,95.6694530145484,95.3275265234362,95.4415686533278,19305.7916586931,0.0,1.0
2022-12-12,95.3,95.61,95.14,95.61,11276,95.2516650189772,95.5615077908123,95.0917461689979,95.5615077908123,11281.7219498043,0.0,1.0
2022-12-13,96.0,96.6039,95.98,96.52,20156,95.9513099876371,96.5549036970281,95.9313201313897,96.4710462500701,20166.2280613919,0.0,1.0
2022-12-14,96.62,96.67,96.19,96.19,7651,96.5709955313073,96.6209701719258,96.1412136219876,96.1412136219876,7654.88246168433,0.0,1.0
2022-12-15,96.06,96.54,95.87,96.39,32385,96.0112795563794,96.4910361063176,95.8213759220288,96.3411121844619,32401.4336062798,0.0,1.0
2022-12-16,95.49,95.88,95.49,95.88,9548,95.4415686533278,95.8313708501526,95.4415686533278,95.8313708501526,9552.84508484668,0.0,1.0
2022-12-19,95.96,95.9937,95.51,95.66,42104,95.9113302751422,95.9450131829192,95.4615585095752,95.6114824314309,42125.3654642213,0.0,1.0
2022-12-20,96.249,96.5199,95.98,95.98,17160,96.2001836979175,96.4709463007889,95.9313201313897,95.9313201313897,17168.7077561761,0.0,1.0
2022-12-21,96.3,96.34,96.1301,96.2,8929,96.2511578313485,96.2911375438433,96.0813440025266,96.1512085501113,8933.53097639255,0.0,1.0
2022-12-22,95.8,95.96,95.78,95.89,8779,95.7514114251629,95.9113302751422,95.7314215689154,95.8413657782763,8783.45485964276,0.0,1.0
2022-12-23,95.52,95.7684,95.46,95.71,18302,95.4715534376989,95.7198274522919,95.4115838689566,95.6614570720494,18311.2872583645,0.0,1.0
2022-12-27,95.9675,96.17,95.76,95.76,15432,95.918826471235,96.1212237657402,95.711431712668,95.711431712668,15439.8308912185,0.0,1.0
2022-12-28,96.09,96.39,96.03,96.33,212953,96.0412643407505,96.3411121844619,95.9812947720082,96.2811426157196,213061.061934788,0.0,1.0
2022-12-29,96.67,96.85,96.43,96.64,26969,96.6209701719258,96.8008788781526,96.3810918969567,96.5909853875547,26982.6852841674,0.0,1.0
2022-12-30,96.51,96.95,96.37,96.7,24373,96.4610513219464,96.9008281593898,96.3211223282145,96.650954956297,24385.367956951,0.0,1.0
2023-01-03,95.29,95.7,95.02,95.44,94787,95.2416700908535,95.6514621439257,94.9718070315133,95.3915940127092,94835.0991890829,0.0,1.0
2023-01-04,95.92,96.18,95.8263,96.12,139325,95.8713505626474,96.1312186938639,95.7776980861282,96.0712491251217,139395.699774431,0.0,1.0
2023-01-05,95.2956,95.375,95.2314,95.27,2654,95.2472672506028,95.3266269799051,95.1830998120486,95.2216802346061,2655.3467590263,0.0,1.0
2023-01-06,96.12,96.21,95.0,95.0,32352,96.0712491251217,96.1612034782351,94.9518171752659,94.9518171752659,32368.4168605949,0.0,1.0
2023-01-09,96.85,97.27,96.84,96.91,13797,96.8008788781526,97.2206658593485,96.7908839500289,96.8608484468949,13804.0012186458,0.0,1.0
2023-01-10,96.6717,96.89,96.59,96.82,3385,96.6226693097069,96.8408585906475,96.5410107469361,96.7708940937815,3386.71770132028,0.0,1.0
2023-01-11,95.76,96.1,95.65,96.1,15367,95.711431712668,96.0512592688742,95.6014875033072,96.0512592688742,15374.7979072936,0.0,1.0
2023-01-12,96.107,96.21,95.96,95.96,6878,96.0582557185608,96.1612034782351,95.9113302751422,95.9113302751422,6881.49020670041,0.0,1.0
2023-01-13,96.33,96.33,95.82,95.82,6261,96.2811426157196,96.2811426157196,95.7714012814103,95.7714012814103,6264.17711313627,0.0,1.0
2023-01-17,96.7,97.0509,96.68,96.98,5383,96.650954956297,97.001676984158,96.6309651000495,96.9308129437609,5385.73157642749,0.0,1.0
2023-01-18,97.32,98.09,97.29,98.09,20397,97.2706404999671,98.0402499654929,97.240655715596,98.0402499654929,20407.3503556366,0.0,1.0
2023-01-19,97.4388,97.48,97.23,97.32,7312,97.3893802460768,97.4305593499465,97.1806861468537,97.2706404999671,7315.71043782981,0.0,1.0
2023-01-20,96.9252,96.95,96.6801,96.69,5512,96.876040737643,96.9008281593898,96.6310650493308,96.6409600281732,5514.79703683231,0.0,1.0
2023-01-23,96.7049,96.8,96.54,96.54,8637,96.6558524710776,96.7509042375341,96.4910361063176,96.4910361063176,8641.38280245296,0.0,1.0
2023-01-24,96.62,96.6919,96.18,96.4,26639,96.5709955313073,96.6428590645168,96.1312186938639,96.3511071125856,26652.5178273178,0.0,1.0
2023-01-25,97.12,97.16,96.74,96.7401,7182,97.0707419374929,97.1107216499877,96.6909346687918,96.691034618073,7185.64446997998,0.0,1.0
2023-01-26,96.89,97.02,96.65,96.97,6194,96.8408585906475,96.9707926562557,96.6009803156784,96.9208180156372,6197.14311432136,0.0,1.0
2023-01-27,96.8,96.84,96.52,96.61,11825,96.7509042375341,96.7908839500289,96.4710462500701,96.5610006031835,11831.0005371085,0.0,1.0
2023-01-30,96.36,96.649,96.36,96.5,13132,96.3111274000907,96.599980822866,96.3111274000907,96.4510563938227,13138.6637677217,0.0,1.0
2023-01-31,97.42,97.42,96.57,96.57,21347,97.3705897812042,97.3705897812042,96.5210208906887,96.5210208906887,21357.8324283852,0.0,1.0
2023-02-01,98.16,98.182,97.16,97.3,27481,98.1102144623589,98.1322033042311,97.1107216499877,97.2506506437197,27494.9450960067,0.0,1.0
2023-02-02,97.65,98.07,97.55,98.07,29375,97.6004731280496,98.0202601092455,97.5005238468125,98.0202601092455,29389.9061968341,0.0,1.0
2023-02-03,96.2686,96.65,96.2686,96.36,77456,96.21977375704,96.6009803156784,96.21977375704,96.3111274000907,77495.304659812,0.0,1.0
2023-02-06,96.06,96.18,96.03,96.18,119763,96.0112795563794,96.1312186938639,95.9812947720082,96.1312186938639,119823.773135368,0.0,1.0
2023-02-07,96.7353,96.75,96.23,96.23,3184,96.6862370525737,96.7009295969155,96.1811933344825,96.1811933344825,3185.61570487556,0.0,1.0
2023-02-08,96.8,97.0,96.78,96.84,8549,96.7509042375341,96.9508028000083,96.7309143812867,96.7908839500289,8553.33814729308,0.0,1.0
2023-02-09,96.6045,97.24,96.6011,97.24,9478,96.5555033927155,97.1906810749774,96.5521051171534,97.1906810749774,9482.80956369679,0.0,1.0
2023-02-10,96.5129,96.6419,96.39,96.54,27210,96.4639498511023,96.5928844238982,96.3411121844619,96.4910361063176,27223.8075784121,0.0,1.0
2023-02-13,96.9481,96.97,96.58,96.58,5854,96.8989291230462,96.9208180156372,96.5310158188124,96.5310158188124,5856.97058302184,0.0,1.0
2023-02-14,96.763,97.17,96.5801,97.03,12351,96.7139230034764,97.1207165781114,96.5311157680936,96.9807875843795,12357.2674531778,0.0,1.0
2023-02-15,96.4849,96.5,96.29,96.43,9883,96.4359640523559,96.4510563938227,96.2411629032248,96.3810918969567,9888.01507892122,0.0,1.0
2023-02-16,96.3326,96.5,96.16,96.34,21325,96.2837412970318,96.4510563938227,96.1112288376165,96.2911375438433,21335.8212645953,0.0,1.0
2023-02-17,96.37,96.436,95.7405,95.7405,7113,96.3211223282145,96.387088853831,95.6919416028268,95.6919416028268,7116.60945627508,0.0,1.0
2023-02-21,96.09,96.2359,95.9,96.19,10079,96.0412643407505,96.1870903420755,95.8513607064,96.1412136219876,10084.1145381409,0.0,1.0
2023-02-22,95.64,96.2,95.64,96.12,3825,95.5914925751835,96.1512085501113,95.5914925751835,96.0712491251217,3826.94097711967,0.0,1.0
2023-02-23,95.45,95.54,95.37,95.49,9191,95.4015889408329,95.4915432939463,95.3216295158432,95.4415686533278,9195.66392698219,0.0,1.0
2023-02-24,94.7456,95.0,94.71,95.0,7008,94.6975462037986,94.9518171752659,94.6619642596782,94.9518171752659,7011.55617455023,0.0,1.0
2023-02-27,95.26,95.31,95.0301,95.07,4046,95.2116853064824,95.261659947101,94.9819019089183,95.0217816721319,4048.05312246436,0.0,1.0
2023-02-28,94.6536,95.33,94.6536,95.16,4743,94.6055928650605,95.2816498033484,94.6055928650605,95.1117360252453,4745.40681162839,0.0,1.0
2023-03-01,94.8121,95.05,94.8,95.0468,28195,94.7640124758213,95.0017918158844,94.7519186127916,94.9985934388849,28209.3074117357,0.0,1.0
2023-03-02,94.65,94.74,94.4752,94.61,7276,94.601994690936,94.6919490440494,94.4272833473335,94.5620149784411,7279.69216980985,0.0,1.0
2023-03-03,95.1974,95.2,94.81,95.05,6557,95.149117056428,95.1517157377401,94.7619135409154,95.0017918158844,6560.32731685586,0.0,1.0
2023-03-06,95.59,95.66,95.4,95.4,11946,95.5415179345649,95.6114824314309,95.3516143002144,95.3516143002144,11952.0619379533,0.0,1.0
2023-03-07,94.57,95.0,94.57,95.0,5723,94.5220352659462,94.9518171752659,94.5220352659462,94.9518171752659,5725.90410772702,0.0,1.0
2023-03-08,94.6705,94.81,94.57,94.73,21111,94.6224842935896,94.7619135409154,94.5220352659462,94.6819541159256,21121.7126713656,0.0,1.0
2023-03-09,95.42,95.42,94.96,94.96,4844,95.3716041564618,95.3716041564618,94.911837462771,94.911837462771,4846.45806357325,0.0,1.0
2023-03-10,96.69,97.11,96.69,96.78,27129,96.6409600281732,97.0607470093692,96.6409600281732,96.7309143812867,27142.7664753672,0.0,1.0
2023-03-13,97.7711,98.16,97.7,97.76,31817,97.7215117076278,98.1102144623589,97.6504477686682,97.7104173374104,31833.1453775206,0.0,1.0
2023-03-14,97.6627,97.68,97.2471,97.68,8656,97.6131666867667,97.6304579124208,97.1977774739453,97.6304579124208,8660.39244390793,0.0,1.0
2023-03-15,95.67,96.7135,95.66,96.31,18219,95.6214773595546,96.664448109264,95.6114824314309,96.2611527594722,18228.2451404296,0.0,1.0
2023-03-16,95.8348,95.99,95.62,95.94,5646,95.7861937750334,95.9413150595134,95.571502718936,95.8913404188948,5648.86503446213,0.0,1.0
2023-03-17,96.26,96.3039,95.9,96.0177,10440,96.2111781188536,96.2550558533167,95.8513607064,95.9690010104161,10445.2977257854,0.0,1.0
2023-03-20,95.8984,96.38,95.88,96.15,10176,95.8497615179002,96.3311172563382,95.8313708501526,96.1012339094928,10181.1637603058,0.0,1.0
2023-03-21,96.62,96.69,96.32,96.32,7587,96.5709955313073,96.6409600281732,96.2711476875959,96.2711476875959,7590.84998520442,0.0,1.0
2023-03-22,97.0983,97.1,96.46,96.46,1414,97.0490529434644,97.0507520812454,96.4110766813279,96.4110766813279,1414.71752722803,0.0,1.0
2023-03-23,97.3,97.61,97.27,97.28,3747,97.2506506437197,97.5604934155548,97.2206658593485,97.2306607874723,3748.90139640977,0.0,1.0
2023-03-24,96.8982,97.0827,96.8982,97.06,2283,96.8490544317089,97.0334608555914,96.8490544317089,97.0107723687506,2284.15849693182,0.0,1.0
2023-03-27,97.2646,97.33,97.171,97.23,5717,97.2152685981617,97.2806354280908,97.1217160709238,97.1806861468537,5719.90106305703,0.0,1.0
2023-03-28,96.99,97.04,96.72,97.04,2743,96.9408078718846,96.9907825125032,96.6709448125444,96.9907825125032,2744.39192163118,0.0,1.0
2023-03-29,96.969,96.99,96.7819,96.7819,4953,96.9198185228248,96.9408078718846,96.7328134176302,96.7328134176302,4955.51337507809,0.0,1.0
2023-03-30,97.4718,97.575,97.43,97.52,19653,97.4223635088851,97.5255111671218,97.3805847093279,97.4705390624413,19662.9728165576,0.0,1.0
2023-03-31,97.3906,97.67,97.38,97.5,11143,97.3412046925205,97.620462984297,97.3306100687094,97.4505492061939,11148.6544596195,0.0,1.0
2023-04-03,97.6385,97.66,97.39,97.39,36178,97.5889789607073,97.6104680561733,97.3406049968331,97.3406049968331,36196.3583451596,0.0,1.0
2023-04-04,98.3615,98.3999,97.7699,97.7699,32062,98.3116122640517,98.3499927880468,97.7203123162529,97.7203123162529,32078.2697015453,0.0,1.0
2023-04-05,98.3195,98.96,95.98,98.5,27347,98.2696335659322,98.9098087122559,95.9313201313897,98.4500420185652,27360.8770983769,0.0,1.0
2023-04-06,98.4969,98.6,98.36,98.36,10692,98.4469435908468,98.5499912998023,98.3101130248332,98.3101130248332,10697.4256019251,0.0,1.0
2023-04-10,97.9666,97.9666,97.7,97.85,4967,97.9169125524463,97.9169125524463,97.6504477686682,97.8003716905238,4969.52047930808,0.0,1.0
2023-04-11,98.642,98.73,98.39,98.39,26582,98.5919699979219,98.6799253654105,98.3400978092043,98.3400978092043,26595.4889029529,0.0,1.0
2023-04-12,99.3685,99.61,99.24,99.43,10321,99.3181015261096,99.5594790402972,99.1896666997199,99.3795703340704,10326.2373398306,0.0,1.0
2023-04-13,100.235,100.51,100.173,100.37,27559,100.184162048029,100.459022571431,100.122193493662,100.319093577699,27572.9846767166,0.0,1.0
2023-04-14,99.71,100.01,99.49,99.98,7070,99.6594283215343,99.9592761652457,99.4395399028127,99.9292913808746,7073.58763614014,0.0,1.0
2023-04-17,99.1762,99.39,99.04,99.39,7251,99.1258990582906,99.3395906215755,98.9897681372456,99.3395906215755,7254.67948368489,0.0,1.0
2023-04-18,99.3284,99.36,99.2,99.27,24690,99.2780218643335,99.3096058372044,99.149686987225,99.219651484091,24702.5288170156,0.0,1.0
2023-04-19,99.2272,99.33,99.12,99.32,7886,99.1768731917215,99.2796210528333,99.0697275622353,99.2696261247095,7890.001711259,0.0,1.0
2023-04-20,99.7183,99.82,99.6,99.6,9019,99.667724111877,99.7693725308952,99.5494841121735,99.5494841121735,9023.57664644243,0.0,1.0
2023-04-21,99.8881,100.01,99.62,100.01,17474,99.8374379914176,99.9592761652457,99.5694739684209,99.9592761652457,17482.8670939056,0.0,1.0
2023-04-24,100.325,100.39,100.17,100.21,56066,100.274116401143,100.339083433947,100.119195015225,100.15917472772,56094.4504112916,0.0,1.0
2023-04-25,99.8825,100.09,99.85,100.08,12487,99.8318408316684,100.039235590235,99.7993573152663,100.029240662112,12493.3364656976,0.0,1.0
2023-04-26,99.9849,100.57,99.93,100.55,19924,99.9341888956552,100.518992140174,99.879316740256,100.499002283926,19934.1103341522,0.0,1.0
2023-04-27,99.6404,99.71,99.29,99.39,13588,99.5898636217933,99.6594283215343,99.2396413403384,99.3395906215755,13594.8951626411,0.0,1.0
2023-04-28,99.67,100.1,99.6413,99.78,13574,99.6194486090395,100.049230518359,99.5907631653244,99.7293928184003,13580.8880584111,0.0,1.0
2023-05-01,99.37,99.892,99.37,99.78,30680,99.3196007653281,99.8413360133859,99.3196007653281,99.7293928184003,30695.5684125572,0.0,1.0
2023-05-02,99.86,99.86,99.14,99.25,15249,99.80935224339,99.80935224339,99.0897174184827,99.1996616278436,15256.7380287837,0.0,1.0
2023-05-03,100.63,100.8,100.2101,100.31,22278,100.578961708916,100.748875487019,100.159274677001,100.259124008957,22289.3048596789,0.0,1.0
2023-05-04,100.59,100.79,100.33,100.48,52175,100.538981996421,100.738880558895,100.279113865204,100.42903778706,52201.4759428023,0.0,1.0
2023-05-05,100.05,100.09,99.51,99.63,32271,99.9992558777405,100.039235590235,99.4595297590601,99.5794688965446,32287.37575755,0.0,1.0
2023-05-08,100.12,100.29,100.12,100.24,16819,100.069220374607,100.23913415271,100.069220374607,100.189159512091,16827.5347174315,0.0,1.0
2023-05-09,100.11,100.11,99.63,99.63,20226,100.059225446483,100.059225446483,99.5794688965446,99.5794688965446,20236.2635825418,0.0,1.0
2023-05-10,100.1886,100.32,100.0,100.32,21981,100.137785581535,100.269118937081,99.949281237122,100.269118937081,21992.1541485144,0.0,1.0
2023-05-11,99.6237,99.68,99.45,99.67,10921,99.5731720918267,99.6294435371632,99.3995601903178,99.6194486090395,10926.5418068298,0.0,1.0
2023-05-12,99.14,99.63,99.14,99.63,15809,99.0897174184827,99.5794688965446,99.0897174184827,99.5794688965446,15817.022197983,0.0,1.0
2023-05-15,99.5391,99.59,99.39,99.39,11846,99.4886149999001,99.5394891840498,99.3395906215755,99.3395906215755,11852.0111934535,0.0,1.0
2023-05-16,99.3677,99.565,99.3099,99.55,22361,99.3173019318597,99.5145018637405,99.2595312473046,99.4995094715549,22372.3469776138,0.0,1.0
2023-05-17,99.1393,99.1599,98.7,98.92,16075,99.0890177735141,99.1096073254489,98.6499405810394,98.8698289997611,16083.1571783526,0.0,1.0
2023-05-18,98.42,98.75,98.35,98.75,21928,98.3700825935755,98.699915221658,98.3001180967095,98.699915221658,21939.1272539294,0.0,1.0
2023-05-19,98.9825,99.17,98.6931,98.6931,29351,98.9322973005343,99.1197022028539,98.643044080634,98.643044080634,29365.8940181541,0.0,1.0
2023-05-22,99.2,99.295,99.075,99.295,10784,99.149686987225,99.2446388044003,99.0247503856786,99.2446388044003,10789.472286865,0.0,1.0
2023-05-23,98.7543,99.0932,98.72,98.72,5292,98.7042130407512,99.0429411548638,98.6699304372868,98.6699304372868,5294.68539893262,0.0,1.0
2023-05-24,98.4353,98.57,98.3414,98.57,9290,98.3853748336047,98.5200065154311,98.2915224585231,98.5200065154311,9294.71416403705,0.0,1.0
2023-05-25,98.28,98.44,98.18,98.29,22547,98.2301535998435,98.3900724498229,98.1302043186064,98.2401485279672,22558.4413623836,0.0,1.0
2023-05-26,98.424,98.5499,98.15,98.52,10084,98.374080564825,98.4999167099025,98.1002195342352,98.4700318748126,10089.1170753659,0.0,1.0
2023-05-30,98.31,98.6099,98.23,98.55,36405,98.2601383842146,98.5598862786447,98.1801789592249,98.5000166591837,36423.4735351742,0.0,1.0
2023-05-31,97.75,97.84,97.3827,97.74,25213,97.7004224092867,97.7903767624001,97.3333086993028,97.690427481163,25225.7942107499,0.0,1.0
2023-06-01,98.2797,98.35,97.9,98.01,21874,98.2298537519998,98.3001180967095,97.8503463311424,97.9602905405033,21885.0998518995,0.0,1.0
2023-06-02,97.9759,98.38,97.94,98.38,37124,97.9262078356014,98.3301028810806,97.8903260436373,98.3301028810806,37142.8383881282,0.0,1.0
2023-06-05,98.28,98.36,97.73,97.73,24100,98.2301535998435,98.3101130248332,97.6804325530393,97.6804325530393,24112.2294244664,0.0,1.0
2023-06-06,98.06,98.11,97.91,98.01,24414,98.0102651811218,98.0602398217404,97.8603412592661,97.9602905405033,24426.388762196,0.0,1.0
2023-06-07,97.8008,98.37,97.8008,98.3,3885,97.7511966441552,98.3201079529569,97.7511966441552,98.2501434560909,3886.97142381958,0.0,1.0
2023-06-08,99.0142,99.0539,98.7,98.7,16392,98.9639812226864,99.0036610873376,98.6499405810394,98.6499405810394,16400.3180384172,0.0,1.0
2023-06-09,98.54,98.7691,98.5,98.71,24378,98.49002173106,98.7190055343742,98.4500420185652,98.6599355091631,24390.370494176,0.0,1.0
2023-06-12,97.9848,98.19,97.8,98.19,9360,97.9351033216315,98.1401992467301,97.7503970499053,98.1401992467301,9364.74968518695,0.0,1.0
2023-06-13,98.3387,98.5101,98.2028,98.3,17767,98.2888238279297,98.4601368959701,98.1529927547284,98.2501434560909,17776.0157752902,0.0,1.0
2023-06-14,98.74,99.27,98.67,99.0,106650,98.6899202935342,99.219651484091,98.6199557966683,98.9497884247508,106704.119009101,0.0,1.0
2023-06-15,99.9021,99.94,99.4,99.4,9677,99.8514308907908,99.8893116683797,99.3495855496993,99.3495855496993,9681.91054525151,0.0,1.0
2023-06-16,99.5414,99.7701,99.54,99.76,4360,99.4909138333685,99.7194978395578,99.4895145434312,99.7094029621529,4362.21246019392,0.0,1.0
2023-06-20,99.1508,99.18,98.96,99.12,9865,99.1005119408564,99.1296971309776,98.9098087122559,99.0697275622353,9870.00594491124,0.0,1.0
2023-06-21,99.6968,99.77,99.0417,99.0417,14304,99.646235016411,99.7193978902766,98.9914672750267,98.9914672750267,14311.2584932601,0.0,1.0
2023-06-22,99.4851,99.4851,99.3005,99.43,3019,99.434642388032,99.434642388032,99.2501360148683,99.3795703340704,3020.53197645079,0.0,1.0
2023-06-23,99.2599,99.49,99.12,99.49,60227,99.209556606686,99.4395399028127,99.0697275622353,99.4395399028127,60257.5618899311,0.0,1.0
2023-06-26,99.4201,99.61,99.39,99.61,8313,99.3696753552279,99.5594790402972,99.3395906215755,99.5594790402972,8317.21839027341,0.0,1.0
2023-06-27,99.64,99.7,99.47,99.61,19546,99.5894638246683,99.6494333934106,99.4195500465652,99.5594790402972,19555.9185199428,0.0,1.0
2023-06-28,99.2661,99.335,99.1501,99.27,8917,99.2157534621227,99.2846185168951,99.0998122958877,99.219651484091,8921.52488705257,0.0,1.0
2023-06-29,98.94,99.23,98.925,99.07,10683,98.8898188560085,99.1796717715961,98.8748264638229,99.0197529216167,10688.4210349201,0.0,1.0
2023-06-30,99.4552,99.58,99.2,99.2,7026,99.4047575529421,99.5294942559261,99.149686987225,99.149686987225,7029.56530856021,0.0,1.0
2023-07-03,99.36,99.46,99.2,99.29,34605,99.3096058372044,99.4095551184415,99.149686987225,99.2396413403384,34622.5601341768,0.0,1.0
2023-07-05,99.0668,99.42,99.04,99.26,10858,99.0165545446172,99.3695754059467,98.9897681372456,99.2096565559673,10863.5098377949,0.0,1.0
2023-07-06,99.43,99.43,99.0369,99.27,3993,99.3795703340704,99.3795703340704,98.9866697095273,99.219651484091,3995.02622787943,0.0,1.0
2023-07-07,100.12,100.26,99.7,99.7,9464,100.069220374607,100.209149368339,99.6494333934106,99.6494333934106,9468.80245946676,0.0,1.0
2023-07-10,100.52,100.53,99.994,100.04,29172,100.469017499555,100.479012427679,99.9432842802478,99.9892609496168,29186.8031854993,0.0,1.0
2023-07-11,101.1791,101.1951,100.81,100.81,13424,101.127783212189,101.143775097187,100.758870415143,100.758870415143,13430.8119416613,0.0,1.0
2023-07-12,102.6088,102.67,102.02,102.02,28393,102.556758086036,102.617927046153,101.968256718112,101.968256718112,28407.4078858454,0.0,1.0
2023-07-13,103.63,103.68,103.23,103.23,21948,103.57744014603,103.627414786648,103.177643021081,103.177643021081,21959.1374028293,0.0,1.0
2023-07-14,103.2477,103.51,103.1895,103.42,23043,103.19533404386,103.457501008545,103.13716356218,103.367546655432,23054.6930551029,0.0,1.0
2023-07-17,103.51,103.55,103.32,103.32,11736,103.457501008545,103.49748072104,103.267597374194,103.267597374194,11741.9553745036,0.0,1.0
2023-07-18,103.78,103.84,103.58,103.7,14288,103.727364067885,103.787333636627,103.527465505411,103.647404642895,14295.2503741401,0.0,1.0
2023-07-19,103.65,103.7,103.43,103.7,8196,103.597430002277,103.647404642895,103.377541583555,103.647404642895,8200.15901920857,0.0,1.0
2023-07-20,102.66,103.27,102.6,103.27,10259,102.607932118029,103.217622733576,102.547962549287,103.217622733576,10264.2058782407,0.0,1.0
2023-07-21,102.7697,102.93,102.7475,102.89,5580,102.717576479547,102.87779517737,102.695387739112,102.837815464875,5582.8315430922,0.0,1.0
2023-07-24,102.47,102.93,102.44,102.9,8983,102.418028483679,102.87779517737,102.388043699308,102.847810392999,8987.55837842247,0.0,1.0
2023-07-25,102.97,103.0,102.47,102.47,2739,102.917774889865,102.947759674236,102.418028483679,102.418028483679,2740.38989185117,0.0,1.0
2023-07-26,103.49,103.5027,103.02,103.12,64498,103.437511152298,103.450204711015,102.967749530483,103.06769881172,64530.7291875198,0.0,1.0
2023-07-27,102.3418,103.09,102.3418,103.09,3668,102.289893505133,103.037714027349,102.289893505133,103.037714027349,3669.86130825488,0.0,1.0
2023-07-28,102.3863,102.67,102.3,102.37,11074,102.334370935283,102.617927046153,102.248114705576,102.318079202442,11079.6194459146,0.0,1.0
2023-07-31,102.035,102.66,102.03,102.03,17597,101.983249110297,102.607932118029,101.978251646236,101.978251646236,17605.9295096405,0.0,1.0
2023-08-01,101.67,101.72,101.43,101.47,12421,101.618434233782,101.6684088744,101.378555958813,101.418535671308,12427.3029743277,0.0,1.0
2023-08-02,101.3793,101.4169,101.08,101.13,14037,101.327881673226,101.365462602971,101.028733474483,101.078708115101,14044.1230054454,0.0,1.0
2023-08-03,101.6844,101.9025,101.55,101.55,5079,101.63282693028,101.850816312658,101.498495096297,101.498495096297,5081.57731314792,0.0,1.0
2023-08-04,101.92,102.241,101.92,102.12,3074,101.868307436875,102.189144629646,101.868307436875,102.068205999349,3075.55988592571,0.0,1.0
2023-08-07,101.9332,101.9563,101.72,101.9,6738,101.881500741998,101.904589025964,101.6684088744,101.848317580627,6741.41916440061,0.0,1.0
2023-08-08,101.6404,101.6404,101.4,101.41,7913,101.588849246536,101.588849246536,101.348571174442,101.358566102565,7917.01541227395,0.0,1.0
2023-08-09,101.4287,101.65,101.4287,101.52,6829,101.377256618157,101.598444377535,101.377256618157,101.468510311926,6832.46534189546,0.0,1.0
2023-08-10,101.51,101.99,101.51,101.9401,4357,101.458515383803,101.938271933741,101.458515383803,101.888397242403,4359.2109378589,0.0,1.0
2023-08-11,101.54,101.6232,101.48,101.5,11222,101.488500168174,101.571657970163,101.428530599431,101.448520455679,11227.6945477743,0.0,1.0
2023-08-14,101.3187,101.5031,100.87,101.0,13388,101.267312408796,101.451618883397,100.818839983885,100.948774049493,13394.7936736413,0.0,1.0
2023-08-15,101.3,101.55,101.27,101.55,5751,101.248621893205,101.498495096297,101.218637108833,101.498495096297,5753.91831618696,0.0,1.0
2023-08-16,101.0761,101.301,101.0761,101.22,11097,101.024835452515,101.249621386017,101.024835452515,101.168662468215,11102.6311171495,0.0,1.0
2023-08-17,101.3,101.5,101.11,101.42,28594,101.248621893205,101.448520455679,101.058718258854,101.368561030689,28608.50988229,0.0,1.0
2023-08-18,100.87,101.07,100.86,101.0337,6082,100.818839983885,101.018738546359,100.808845055761,100.98245695727,6085.08628048152,0.0,1.0
2023-08-21,101.3039,101.31,100.96,101.06,6101,101.252519915173,101.258616821328,100.908794336998,101.008743618235,6104.09592193648,0.0,1.0
2023-08-22,101.0453,101.1667,101.03,101.07,4954,100.994051073894,101.115389501315,100.978758833864,101.018738546359,4956.51388252307,0.0,1.0
2023-08-23,101.3644,101.3775,101.18,101.18,452426,101.312989230321,101.326082586163,101.12868275572,101.12868275572,452655.58131094,0.0,1.0
2023-08-24,100.57,100.95,100.55,100.87,20087,100.518992140174,100.898799408875,100.499002283926,100.818839983885,20097.1930476869,0.0,1.0
2023-08-25,100.6354,100.69,100.45,100.465,15793,100.584358970103,100.638931277658,100.399053002689,100.414045394875,15801.0140788629,0.0,1.0
2023-08-28,100.66,100.7359,100.55,100.55,16499,100.608946493287,100.684807997746,100.499002283926,100.499002283926,16507.372335032,0.0,1.0
2023-08-29,101.35,101.364,100.49,100.49,7908,101.298596533823,101.312589433196,100.439032715184,100.439032715184,7912.01287504898,0.0,1.0
2023-08-30,101.21,101.72,101.21,101.71,10603,101.158667540091,101.6684088744,101.158667540091,101.658413946277,10608.3804393202,0.0,1.0
2023-08-31,100.718,100.8,100.66,100.755,3320,100.666917076405,100.748875487019,100.608946493287,100.703898310462,3321.68471739536,0.0,1.0
2023-09-01,100.46,101.07,100.4,101.07,3447,100.409047930813,101.018738546359,100.34907836207,101.018738546359,3448.74916291019,0.0,1.0
2023-09-05,99.9889,100.15,99.9889,100.12,9164,99.9381868669047,100.099205158978,99.9381868669047,100.069220374607,9168.65022596722,0.0,1.0
2023-09-06,99.8097,99.82,99.55,99.55,12413,99.7590777549277,99.7693725308952,99.4995094715549,99.4995094715549,12419.2989147677,0.0,1.0
2023-09-07,99.65,99.7,99.555,99.58,6155,99.5994587527921,99.6494333934106,99.5045069356168,99.5294942559261,6158.12332396642,0.0,1.0
2023-09-08,99.6094,99.8,99.6,99.71,6597,99.5588793446098,99.7493826746477,99.5494841121735,99.6594283215343,6600.3476146558,0.0,1.0
2023-09-11,99.8837,99.915,99.7387,99.77,31246,99.8330402230432,99.8643243480704,99.6881137652494,99.7193978902766,31261.8556264264,0.0,1.0
2023-09-12,99.8075,99.81,99.6439,99.6439,3554,99.7568788707405,99.7593776027715,99.5933618466366,99.5933618466366,3555.80345952505,0.0,1.0
2023-09-13,99.5944,99.76,99.57,99.75,12630,99.5438869524242,99.7094029621529,99.5194993278024,99.6994080340292,12636.4090303324,0.0,1.0
2023-09-14,99.3092,99.54,99.19,99.54,12104,99.2588316023359,99.4895145434312,99.1396920591013,99.4895145434312,12110.1421142631,0.0,1.0
2023-09-15,99.1609,99.29,99.15,99.18,6526,99.1106068182613,99.2396413403384,99.0997123466065,99.1296971309776,6529.3115860609,0.0,1.0
2023-09-18,99.15,99.28,99.09,99.09,26959,99.0997123466065,99.2296464122147,99.0397427778642,99.0397427778642,26972.6802097174,0.0,1.0
2023-09-19,99.0973,99.18,99.0402,99.18,5679,99.0470390753945,99.1296971309776,98.9899680358081,99.1296971309776,5681.88178014708,0.0,1.0
2023-09-20,98.9669,99.53,98.9669,99.26,3681,98.9167052126613,99.4795196153075,98.9167052126613,99.2096565559673,3682.86790503987,0.0,1.0
2023-09-21,98.43,98.61,98.315,98.37,16825,98.3800775216992,98.559986227926,98.2651358482765,98.3201079529569,16833.5377621015,0.0,1.0
2023-09-22,98.0879,98.37,98.06,98.22,28257,98.038151030587,98.3201079529569,98.0102651811218,98.1701840311012,28271.3388733256,0.0,1.0
2023-09-25,97.558,97.69,97.38,97.69,8842,97.5085197893115,97.6404528405445,97.3306100687094,97.6404528405445,8846.48682867767,0.0,1.0
2023-09-26,97.193,97.42,97.193,97.42,14408,97.143704912796,97.3705897812042,97.143704912796,97.3705897812042,14415.3112675399,0.0,1.0
2023-09-27,96.631,96.8901,96.465,96.87,8360,96.5819899522433,96.8409585399287,96.4160741453897,96.8208687344001,8364.24224018835,0.0,1.0
2023-09-28,97.212,97.212,97.0,97.0,7561,97.162695276231,97.162695276231,96.9508028000083,96.9508028000083,7564.83679163446,0.0,1.0
2023-09-29,97.199,97.58,97.14,97.58,7254,97.1497018696702,97.5305086311836,97.0907317937403,97.5305086311836,7257.68100601989,0.0,1.0
2023-10-02,96.99,97.13,96.82,97.13,7850,96.9426069589469,97.0825385495671,96.7726900274795,97.0825385495671,7853.83768689473,0.0018,1.0
2023-10-03,96.616,96.67,96.27,96.45,13327,96.5687897097187,96.6227633232436,96.2229587786145,96.4028708236976,13333.5152679294,0.0,1.0
2023-10-04,97.13,97.2127,96.8,97.16,18876,97.0825385495671,97.1651981391692,96.7526998002481,97.1125238904143,18885.2280481305,0.0,1.0
2023-10-05,97.5211,97.5211,97.26,97.27,6729,97.4734474430782,97.4734474430782,97.2124750265716,97.2224701401873,6732.28965542861,0.0,1.0
2023-10-06,97.8364,97.975,97.15,97.18,5172,97.7885933753821,97.9271256500961,97.1025287767986,97.1325141176457,5174.52847345472,0.0,1.0
2023-10-09,98.216,98.31,97.9601,98.05,14971,98.1680078882352,98.261961956223,97.9122329308087,98.0020890022141,14978.3189822294,0.0,1.0
2023-10-10,98.36,98.36,98.23,98.2701,3918,98.3119375243016,98.3119375243016,98.1820010472972,98.2220814528962,3919.91542130618,0.0,1.0
2023-10-11,98.63,98.79,98.4054,98.71,7868,98.5818055919263,98.741727409778,98.3573153401171,98.6617665008521,7871.84648668633,0.0,1.0
2023-10-12,97.92,98.29,97.92,98.2775,23777,97.8721525252096,98.2419717289916,97.8721525252096,98.2294778369719,23788.6240358339,0.0,1.0
2023-10-13,98.61,98.86,98.21,98.21,9993,98.5618153646949,98.811693205088,98.1620108200657,98.1620108200657,9997.88535097312,0.0,1.0
2023-10-16,98.8879,98.9,98.5599,98.64,5788,98.8395795720759,98.851673659551,98.5117398454801,98.591800705542,5790.82962187856,0.0,1.0
2023-10-17,98.8518,98.905,98.76,98.83,7974,98.8034972119232,98.8566712163588,98.7117420689308,98.7817078642409,7977.89830768134,0.0,1.0
2023-10-18,98.98,99.07,98.98,99.04,4927,98.9316345684768,99.0215905910183,98.9316345684768,98.9916052501712,4929.40869851342,0.0,1.0
2023-10-19,99.68,99.695,99.09,99.09,9018,99.6312925215778,99.6462851920013,99.0415808182498,99.0415808182498,9022.40869559447,0.0,1.0
2023-10-20,99.7514,99.85,99.6199,99.73,25508,99.7026576327941,99.8012094530451,99.5712218887472,99.6812680896564,25520.4702824599,0.0,1.0
2023-10-23,99.83,99.9,99.5,99.52,11242,99.7812192258137,99.8511850211238,99.4513804764946,99.4713707037261,11247.4959587351,0.0,1.0
2023-10-24,99.6349,99.6349,99.4523,99.6,9158,99.5862145591708,99.5862145591708,99.4037037845476,99.5513316126519,9162.47713841808,0.0,1.0
2023-10-25,99.237,99.48,99.22,99.35,13178,99.188508988401,99.4313902492632,99.1715172952543,99.3014537722587,13184.44242521,0.0,1.0
2023-10-26,98.9318,98.9801,98.84,98.965,5510,98.883458120849,98.9317345196129,98.7917029778566,98.9166418980532,5512.69371398598,0.0,1.0
2023-10-27,98.6856,98.84,98.5,98.73,7822,98.6373784236297,98.7917029778566,98.4518691149218,98.6817567280836,7825.82399833001,0.0,1.0
2023-10-30,98.72,98.72,98.56,98.67,26562,98.6717616144679,98.6717616144679,98.5118397966162,98.6217860463892,26574.9855591462,0.0,1.0
2023-10-31,97.8355,98.27,97.78,98.27,8948,97.7876938151567,98.2219815017601,97.7322209345894,98.2219815017601,8952.37447418268,0.0,1.0
2023-11-01,97.99,98.02,97.59,97.82,13234,97.9510139716377,97.9810020359213,97.5511731145232,97.781081607364,13239.2673380134,0.0089,1.0
2023-11-02,98.2234,98.5298,98.14,98.46,10230,98.184321111764,98.4905992083138,98.1009542930557,98.4208269787473,10234.0716992502,0.0,1.0
2023-11-03,99.0535,99.23,98.9,98.9,11291,99.014090850491,99.1905206286928,98.8606519215733,98.8606519215733,11295.4939937668,0.0,1.0
2023-11-06,98.9914,99.17,98.9914,99.09,13217,98.952015557424,99.1305445001256,98.952015557424,99.0505763287027,13222.2605717488,0.0,1.0
2023-11-07,98.81,98.88,98.7,98.7,6386,98.7706877287225,98.8406598787176,98.660731493016,98.660731493016,6388.54172741074,0.0,1.0
2023-11-08,98.9377,99.0884,98.78,98.78,25157,98.8983369223564,99.0489769652742,98.7406996644389,98.7406996644389,25167.0128776185,0.0,1.0
2023-11-09,98.48,98.91,98.44,98.83,15583,98.440819021603,98.8706479430012,98.4008349358916,98.7906797715783,15589.2022765803,0.0,1.0
2023-11-10,98.5979,98.64,98.52,98.64,4428,98.5586721142375,98.6007553644488,98.4808031073145,98.6007553644488,4429.76241293059,0.0,1.0
2023-11-13,98.64,98.7,98.38,98.38,2336,98.6007553644488,98.660731493016,98.3408588073244,98.3408588073244,2336.92976436447,0.0,1.0
2023-11-14,100.1257,100.17,99.625,99.625,17084,100.085864267987,100.130146642912,99.5853634750934,99.5853634750934,17090.7996979462,0.0,1.0
2023-11-15,100.17,100.2801,100.08,100.18,10171,100.130146642912,100.240202838833,100.040182450061,100.14014266434,10175.0482163318,0.0,1.0
2023-11-16,100.0771,100.29,100.0771,100.255,4579,100.037283603847,100.250098900046,100.037283603847,100.215112825049,4580.82251328121,0.0,1.0
2023-11-17,100.4533,100.49,100.19,100.3,4518,100.413333929963,100.450019328604,100.150138685768,100.260094921474,4519.79823433164,0.0,1.0
2023-11-20,100.544,100.6801,100.54,100.6801,309789,100.503997844314,100.640043695947,100.499999435743,100.640043695947,309912.30084448,0.0,1.0
2023-11-21,100.6785,100.84,100.6106,100.79,31362,100.638444332519,100.799880078579,100.570571347024,100.74989997144,31374.4825642116,0.0,1.0
2023-11-22,100.69,100.71,100.448,100.56,20139,100.649939757161,100.669931800017,100.408036038607,100.519991478599,20147.0156355034,0.0,1.0
2023-11-24,100.94,100.94,100.8,100.8001,2334,100.899840292858,100.899840292858,100.759895992867,100.759995953082,2334.92896833332,0.0,1.0
2023-11-27,101.08,101.1,100.95,100.95,7751,101.039784592848,101.059776635703,100.909836314285,100.909836314285,7754.08501865964,0.0,1.0
2023-11-28,101.33,101.53,101.181,101.28,38945,101.289685128544,101.489605557101,101.140744409269,101.239705021405,38960.5007162562,0.0,1.0
2023-11-29,101.7927,102.0,101.55,101.55,7972,101.752201040011,101.959418564211,101.509597599957,101.509597599957,7975.17298010001,0.0,1.0
2023-11-30,101.63,102.56,101.46,101.68,53998,101.58956577138,102.519195764171,101.419633407106,101.639545878519,54019.4920445859,0.0,1.0
2023-12-01,102.34,102.4701,101.49,101.55,41452,102.308199743872,102.438259317711,101.458463865601,101.518445221714,41464.8844434788,0.00892,1.0
2023-12-04,101.92,101.9399,101.63,101.63,10398,101.888330251079,101.908224067523,101.598420363198,101.598420363198,10401.2319898507,0.0,1.0
2023-12-05,101.68,101.84,101.6,101.68,15114,101.648404826626,101.808355109595,101.568429685142,101.648404826626,15118.6978548379,0.0,1.0
2023-12-06,101.66,101.9,101.63,101.86,5021,101.628411041255,101.868336465708,101.598420363198,101.828348894966,5022.56066753611,0.0,1.0
2023-12-07,101.64,101.91,101.35,101.35,10833,101.608417255884,101.878333358394,101.318507368003,101.318507368003,10836.3672000435,0.0,1.0
2023-12-08,101.14,101.41,100.91,101.03,6062,101.108572621607,101.378488724116,100.878644089839,100.998606802066,6063.8842395148,0.0,1.0
2023-12-11,101.32,101.335,100.97,100.98,11728,101.288516689946,101.303512028975,100.938625445952,100.948622338638,11731.64539113,0.0,1.0
2023-12-12,101.66,101.66,101.35,101.55,8378,101.628411041255,101.628411041255,101.318507368003,101.518445221714,8380.60411723114,0.0,1.0
2023-12-13,102.1,102.33,101.31,101.56,14715,102.068274319419,102.298202851187,101.278519797261,101.5284421144,14719.5738344541,0.0,1.0
2023-12-14,102.65,103.04,102.25,102.25,26073,102.618103417124,103.00798223186,102.218227709702,102.218227709702,26081.1042192131,0.0,1.0
2023-12-15,102.1908,102.65,102.18,102.49,15973,102.159046105004,102.618103417124,102.148249460903,102.458153134155,15977.9648561151,0.0,1.0
2023-12-18,102.575,102.58,102.37,102.54,18708,102.543126721982,102.548125168325,102.338190421929,102.508137597583,18713.8149707759,0.0,1.0
2023-12-19,103.3519,103.47,102.9,102.9,24821,103.319785314722,103.437848617339,102.868025734263,102.868025734263,24828.7150625203,0.0,1.0
2023-12-20,103.01,103.3693,103.0,103.2,13259,102.977991553804,103.337179907995,102.967994661118,103.167932514829,13263.1212688431,0.0,1.0
2023-12-21,103.8629,103.8629,103.6093,103.75,7108,103.830626530954,103.830626530954,103.577105332448,103.717761612534,7110.20936563366,0.0,1.0
2023-12-22,104.0083,104.3355,103.88,104.32,18695,103.975981350602,104.303079679273,103.847721217446,104.28758449561,18700.8109300114,0.0,1.0
2023-12-26,104.2479,104.265,103.96,103.96,47482,104.215506899347,104.23260158584,103.92769635893,103.92769635893,47496.7587364968,0.0,1.0
2023-12-27,105.59,105.7,104.46,104.52,31757,105.557189866674,105.667155686215,104.427540993208,104.487522349321,31766.8709657329,0.0,1.0
2023-12-28,105.41,106.7496,105.3504,106.34,14893,105.377245798335,106.71642954249,105.317664317929,106.30695681809,14897.6291618433,0.0,1.0
2023-12-29,105.78,106.35,105.42,105.9,53841,105.7471308277,106.316953710776,105.38724269102,105.867093539926,53857.7352919361,0.0,1.0
2024-01-02,104.64,105.1,104.59,104.8,17215,104.617072081633,105.076971289943,104.567083037252,104.777037023654,17218.7728461219,0.00959,1.0
2024-01-03,104.69,104.69,104.16,104.16,12447,104.667061126015,104.667061126015,104.137177255571,104.137177255571,12449.7278893801,0.0,1.0
2024-01-04,104.67,104.72,104.46,104.46,9728,104.647065508262,104.697054552643,104.43711152186,104.43711152186,9730.13199227846,0.0,1.0
2024-01-05,104.65,105.11,104.63,104.63,43461,104.627069890509,105.086969098819,104.607074272757,104.607074272757,43470.5249297302,0.0,1.0
2024-01-08,104.97,105.1199,104.7,104.7,8778,104.946999774551,105.096866929607,104.677058934891,104.677058934891,8779.92378990752,0.0,1.0
2024-01-09,104.39,104.62,104.33,104.56,9186,104.367126859725,104.59707646388,104.307140006468,104.537089610623,9188.01320734687,0.0,1.0
2024-01-10,104.51,104.545,104.3,104.33,15552,104.487100566241,104.522092897308,104.277146579839,104.307140006468,15555.4083823926,0.0,1.0
2024-01-11,104.39,104.39,103.99,104.29,12039,104.367126859725,104.367126859725,103.967214504673,104.267148770962,12041.6384719409,0.0,1.0
2024-01-12,104.3777,104.75,104.2501,104.57,4758,104.354829554808,104.727047979272,104.227257513546,104.547087419499,4759.04276513783,0.0,1.0
2024-01-16,103.2587,103.53,103.2,103.37,33472,103.236074741549,103.507315296363,103.177387603445,103.347350354343,33479.3357365898,0.0,1.0
2024-01-17,102.8746,102.8746,102.58,102.71,10924,102.852058902611,102.852058902611,102.557523453115,102.687494968507,10926.3941081054,0.0,1.0
2024-01-18,102.435,102.57,102.33,102.57,15166,102.412555224408,102.547525644238,102.307578231207,102.547525644238,15169.3237864819,0.0,1.0
2024-01-19,102.4585,102.4585,102.14,102.27,21819,102.436050075268,102.436050075268,102.117619862557,102.247591377949,21823.7818605595,0.0,1.0
2024-01-22,102.41,102.422,102.3096,102.42,5445,102.387560702217,102.399558072869,102.287182701099,102.397558511094,5446.19332832612,0.0,1.0
2024-01-23,102.17,102.26,102.02,102.26,11623,102.147613289186,102.237593569073,101.997646156042,102.237593569073,11625.5473012184,0.0,1.0
2024-01-24,103.06,103.33,102.99,103.33,11297,103.037418279177,103.307359118837,102.967433617043,103.307359118837,11299.4758549311,0.0,1.0
2024-01-25,102.59,102.845,102.42,102.79,40078,102.567521261991,102.822465388337,102.397558511094,102.767477439517,40086.7835101291,0.0,1.0
2024-01-26,102.98,103.23,102.97,103.18,5140,102.957435808167,103.207381030074,102.94743799929,103.157391985693,5141.12648440699,0.0,1.0
2024-01-29,103.2604,103.33,102.9,102.9,3801,103.237774369058,103.307359118837,102.877453337156,102.877453337156,3801.83302864418,0.0,1.0
2024-01-30,103.255,103.31,102.81,103.27,22809,103.232375552265,103.287363501085,102.78747305727,103.24737226558,22813.9988293462,0.0,1.0
2024-01-31,103.12,103.92,103.05,103.31,28120,103.097405132435,103.897229842539,103.027420470301,103.287363501085,28126.1627901799,0.0,1.0
2024-02-01,103.74,103.74,103.05,103.17,13947,103.726717212154,103.726717212154,103.03680555921,103.156790194505,13948.7859915658,0.00945,1.0
2024-02-02,102.6985,102.82,102.51,102.7786,6776,102.685350564993,102.806835008229,102.496874700385,102.765440309052,6776.86770480032,0.0,1.0
2024-02-05,102.23,102.26,102.0871,102.15,27927,102.216910551364,102.246906710188,102.074028848167,102.136920794501,27930.5762089667,0.0,1.0
2024-02-06,102.2793,102.28,101.79,101.85,19003,102.266204239031,102.266904149403,101.776966888617,101.836959206264,19005.4334407202,0.0,1.0
2024-02-07,101.827,102.16,101.7,102.0,9427,101.813962151166,102.146919514109,101.686978412146,101.986940000383,9428.20718021734,0.0,1.0
2024-02-08,101.8063,101.85,101.6,101.64,12739,101.793264801578,101.836959206264,101.586991216067,101.626986094499,12740.6313003913,0.0,1.0
2024-02-09,101.71,101.81,101.64,101.64,13518,101.696977131754,101.796964327833,101.626986094499,101.626986094499,13519.73105571,0.0,1.0
2024-02-12,101.6036,101.6556,101.53,101.56,4112,101.590590755126,101.642584097087,101.517000178812,101.546996337636,4112.52656466041,0.0,1.0
2024-02-13,100.27,100.61,100.225,100.61,9605,100.257161508219,100.597117974887,100.212167269984,100.597117974887,9606.22997411558,0.0,1.0
2024-02-14,100.46,100.4852,100.26,100.37,11923,100.447137180769,100.472333954181,100.247162788611,100.357148704298,11924.5268070151,0.0,1.0
2024-02-15,101.1074,101.23,100.98,101.15,6427,101.094454288183,101.217038590576,100.967070600379,101.137048833713,6427.8230133931,0.0,1.0
2024-02-16,100.9959,101.1,100.75,100.75,10994,100.982968564555,101.087055235673,100.737100049398,100.737100049398,10995.4078433552,0.0,1.0
2024-02-20,100.9618,101.2355,100.91,101.14,8812,100.948872930692,101.22253788636,100.897079563124,101.127050114105,8813.12842601839,0.0,1.0
2024-02-21,101.1695,101.2,100.98,101.08,11678,101.156546336948,101.187042431752,100.967070600379,101.067057796458,11679.4954333911,0.0,1.0
2024-02-22,101.09,101.12,100.87,100.95,9248,101.077056516066,101.107052674889,100.857084684692,100.937074441555,9249.18425826342,0.0,1.0
2024-02-23,100.9807,101.0739,100.98,101.0739,5590,100.967770510751,101.060958577497,100.967070600379,101.060958577497,5590.71583084915,0.0,1.0
2024-02-26,101.0958,101.0958,100.99,101.05,5190,101.082855773438,101.082855773438,100.977069319987,101.037061637634,5190.66460860591,0.0,1.0
2024-02-27,101.1753,101.177,101.08,101.11,13005,101.162345594321,101.164045376654,101.067057796458,101.097053955281,13006.665363183,0.0,1.0
2024-02-28,101.2523,101.2523,101.05,101.09,7776,101.239335735301,101.239335735301,101.037061637634,101.077056516066,7776.99576040841,0.0,1.0
2024-02-29,100.6083,101.2,100.6,101.2,4900,100.595418192554,101.187042431752,100.587119255279,101.187042431752,4900.62747247956,0.0,1.0
2024-03-01,100.7391,100.85,100.1,100.26,33586,100.734800343888,100.845695610553,100.095727621382,100.255720792405,33587.4335487804,0.0086,1.0
2024-03-04,100.55,100.65,100.5123,100.56,6801,100.545708414885,100.645704146774,100.508010023962,100.555707988074,6801.29028658535,0.0,1.0
2024-03-05,100.78,100.7969,100.53,100.53,30906,100.775698598231,100.79259787692,100.525709268507,100.525709268507,30907.3191585365,0.0,1.0
2024-03-06,100.89,100.97,100.72,100.72,16097,100.885693903309,100.965690488821,100.715701159097,100.715701159097,16097.6870670732,0.0,1.0
2024-03-07,101.38,101.4015,101.08,101.18,46418,101.375672989568,101.397172071924,101.075685793899,101.175681525789,46419.9812560973,0.0,1.0
2024-03-08,101.41,101.7296,101.3599,101.65,14502,101.405671709134,101.725258068253,101.355573847458,101.645661465669,14502.6189878049,0.0,1.0
2024-03-11,101.5,101.51,101.2,101.32,11284,101.495667867835,101.505667441024,101.195680672166,101.315675550434,11284.4816341463,0.0,1.0
2024-03-12,101.41,101.41,101.2,101.27,15309,101.405671709134,101.405671709134,101.195680672166,101.265677684489,15309.6534329269,0.0,1.0
2024-03-13,101.2521,101.44,101.2521,101.44,14942,101.247778448481,101.435670428701,101.247778448481,101.435670428701,14942.6377682927,0.0,1.0
2024-03-14,100.72,101.04,100.6401,100.99,14869,100.715701159097,101.035687501143,100.635804569317,100.985689635198,14869.634652439,0.0,1.0
2024-03-15,100.72,100.82,100.61,100.77,14120,100.715701159097,100.815696890986,100.605705854018,100.765699025042,14120.6026829268,0.0,1.0
2024-03-18,100.1523,100.63,100.1501,100.63,40958,100.14802538916,100.625705000396,100.145825483059,100.625705000396,40959.7482073172,0.0,1.0
2024-03-19,100.1769,100.2692,100.16,100.21,4489,100.172624339205,100.264920399739,100.155725060516,100.20572292646,4489.19160365854,0.0,1.0
2024-03-20,100.36,100.42,99.8,99.87,27824,100.355716524295,100.415713963428,99.7957404257135,99.8657374380362,27825.187609756,0.0,1.0
2024-03-21,99.0857,99.215,98.9465,99.18,25348,99.0814709128269,99.21076539416,98.9422768540367,99.1757668879987,25349.0819268293,0.0,1.0
2024-03-22,99.1,99.17,98.98,98.99,249932,99.0957703024871,99.1657673148097,98.9757754242197,98.9857749974087,249942.667829268,0.0,1.0
2024-03-25,98.995,99.21,98.995,99.12,152618,98.9907747840031,99.2057656075655,98.9907747840031,99.115769448865,152624.514182927,0.0,1.0
2024-03-26,98.45,98.7,98.42,98.49,44907,98.4457980452054,98.6957873749291,98.4157993256385,98.4857963379612,44908.9167621951,0.0,1.0
2024-03-27,98.333,98.3441,98.09,98.09,12953,98.3288030388947,98.3399025651344,98.0858134104032,98.0858134104032,12953.5528719512,0.0,1.0
2024-03-28,98.665,98.87,98.41,98.41,42075,98.6607888687678,98.8657801191413,98.4057997524496,98.4057997524496,42076.7958841463,0.0,1.0
2024-04-01,98.4,98.68,98.31,98.68,50411,98.4,98.68,98.31,98.68,50411,0.0042,1.0
2024-04-02,98.0,98.26,97.94,98.18,30875,98.0,98.26,97.94,98.18,30875,0.0,1.0
2024-04-03,98.53,98.54,97.89,97.89,29556,98.53,98.54,97.89,97.89,29556,0.0,1.0
2024-04-04,98.76,98.77,98.27,98.39,63871,98.76,98.77,98.27,98.39,63871,0.0,1.0
2024-04-05,98.64,98.89,98.32,98.32,39253,98.64,98.89,98.32,98.32,39253,0.0,1.0
2024-04-08,98.29,98.4222,98.2407,98.36,22374,98.29,98.4222,98.2407,98.36,22374,0.0,1.0
2024-04-09,98.52,98.6875,98.41,98.61,25634,98.52,98.6875,98.41,98.61,25634,0.0,1.0
2024-04-10,97.45,97.74,97.28,97.74,41143,97.45,97.74,97.28,97.74,41143,0.0,1.0
2024-04-11,97.84,97.88,97.59,97.85,18070,97.84,97.88,97.59,97.85,18070,0.0,1.0
2024-04-12,97.36,97.71,97.36,97.55,25811,97.36,97.71,97.36,97.55,25811,0.0,1.0
2024-04-15,97.5387,97.6,97.2401,97.36,22957,97.5387,97.6,97.2401,97.36,22957,0.0,1.0
2024-04-16,97.4813,97.56,97.36,97.56,11705,97.4813,97.56,97.36,97.56,11705,0.0,1.0
2024-04-17,97.76,97.78,97.45,97.6919,44256,97.76,97.78,97.45,97.6919,44256,0.0,1.0
2024-04-18,97.54,97.7696,97.54,97.7,16587,97.54,97.7696,97.54,97.7,16587,0.0,1.0
2024-04-19,97.78,98.03,97.75,97.91,21956,97.78,98.03,97.75,97.91,21956,0.0,1.0
2024-04-22,97.61,97.69,97.56,97.57,11301,97.61,97.69,97.56,97.57,11301,0.0,1.0
2024-04-23,97.62,97.8,97.54,97.56,10304,97.62,97.8,97.54,97.56,10304,0.0,1.0
2024-04-24,97.2461,97.51,97.24,97.4101,54182,97.2461,97.51,97.24,97.4101,54182,0.0,1.0
2024-04-25,97.5152,97.53,97.2,97.25,8274,97.5152,97.53,97.2,97.25,8274,0.0,1.0
2024-04-26,97.3456,97.39,97.22,97.22,8980,97.3456,97.39,97.22,97.22,8980,0.0,1.0
2024-04-29,97.7139,97.82,97.42,97.52,12157,97.7139,97.82,97.42,97.52,12157,0.0,1.0
2024-04-30,96.7807,97.3201,96.77,97.22,13578,96.7807,97.3201,96.77,97.22,13578,0.0,1.0
2024-05-01,96.7914,97.02,96.67,96.67,8540,96.7914,97.02,96.67,96.67,8540,0.0,1.0
2024-05-02,97.7223,97.7486,97.39,97.39,4257,97.7223,97.7486,97.39,97.39,4257,0.0,1.0
2024-05-03,98.29,98.55,98.22,98.4,11888,98.29,98.55,98.22,98.4,11888,0.0,1.0
2024-05-06,98.1479,98.43,98.1479,98.43,3758,98.1479,98.43,98.1479,98.43,3758,0.0,1.0
2024-05-07,97.892,98.14,97.8201,98.14,11159,97.892,98.14,97.8201,98.14,11159,0.0,1.0
2024-05-08,97.95,98.02,97.83,97.83,15274,97.95,98.02,97.83,97.83,15274,0.0,1.0
2024-05-09,98.2241,98.2248,97.95,97.95,3156,98.2241,98.2248,97.95,97.95,3156,0.0,1.0
2024-05-10,98.1502,98.213,98.1347,98.1347,1917,98.1502,98.213,98.1347,98.1347,1917,0.0,1.0
2024-05-13,97.9279,98.34,97.9032,98.26,6517,97.9279,98.34,97.9032,98.26,6517,0.0,1.0
2024-05-14,98.1321,98.18,98.0701,98.12,4702,98.1321,98.18,98.0701,98.12,4702,0.0,1.0
2024-05-15,98.52,98.5301,98.2,98.38,21550,98.52,98.5301,98.2,98.38,21550,0.0,1.0
2024-05-16,98.2227,98.35,98.2101,98.2101,8054,98.2227,98.35,98.2101,98.2101,8054,0.0,1.0
2024-05-17,97.9233,98.0633,97.86,97.93,29073,97.9233,98.0633,97.86,97.93,29073,0.0,1.0
2024-05-20,97.7046,97.92,97.7046,97.91,7691,97.7046,97.92,97.7046,97.91,7691,0.0,1.0
2024-05-21,97.6507,97.76,97.61,97.7,6758,97.6507,97.76,97.61,97.7,6758,0.0,1.0
2024-05-22,97.1617,97.35,97.1599,97.35,4455,97.1617,97.35,97.1599,97.35,4455,0.0,1.0
2024-05-23,97.2424,97.4101,97.205,97.36,13422,97.2424,97.4101,97.205,97.36,13422,0.0,1.0
2024-05-24,97.2486,97.3,97.24,97.27,1637,97.2486,97.3,97.24,97.27,1637,0.0,1.0
2024-05-28,97.511,97.75,97.5,97.75,5470,97.511,97.75,97.5,97.75,5470,0.0,1.0
2024-05-29,97.36,97.51,97.31,97.45,28109,97.36,97.51,97.31,97.45,28109,0.0,1.0
2024-05-30,98.4286,98.43,98.19,98.19,9990,98.4286,98.43,98.19,98.19,9990,0.0,1.0
2024-05-31,98.5309,98.72,98.4,98.53,22376,98.5309,98.72,98.4,98.53,22376,0.0,1.0
2024-06-03,99.24,99.3576,98.8561,98.8561,17812,99.24,99.3576,98.8561,98.8561,17812,0.0,1.0
2024-06-04,99.93,100.075,99.63,99.63,8221,99.93,100.075,99.63,99.63,8221,0.0,1.0
2024-06-05,99.5609,99.6587,99.41,99.6587,3926,99.5609,99.6587,99.41,99.6587,3926,0.0,1.0
2024-06-06,99.9172,99.9599,99.67,99.67,8008,99.9172,99.9599,99.67,99.67,8008,0.0,1.0
2024-06-07,99.1913,99.2306,99.18,99.2201,7994,99.1913,99.2306,99.18,99.2201,7994,0.0,1.0
2024-06-10,99.1801,99.2,99.11,99.13,8619,99.1801,99.2,99.11,99.13,8619,0.0,1.0
2024-06-11,99.0846,99.0859,98.94,99.075,7996,99.0846,99.0859,98.94,99.075,7996,0.0,1.0
2024-06-12,99.4334,99.84,99.43,99.8,50317,99.4334,99.84,99.43,99.8,50317,0.0,1.0
2024-06-13,99.4992,99.53,99.4001,99.4001,3981,99.4992,99.53,99.4001,99.4001,3981,0.0,1.0
2024-06-14,99.8879,99.97,99.7303,99.83,10012,99.8879,99.97,99.7303,99.83,10012,0.0,1.0
2024-06-17,99.9454,99.9454,99.6,99.61,2727,99.9454,99.9454,99.6,99.61,2727,0.0,1.0
2024-06-18,100.6066,100.7599,100.45,100.45,13353,100.6066,100.7599,100.45,100.45,13353,0.0,1.0
2024-06-20,99.7618,99.86,99.63,99.75,14796,99.7618,99.86,99.63,99.75,14796,0.0,1.0
2024-06-21,99.4288,99.64,99.4275,99.6,14368,99.4288,99.64,99.4275,99.6,14368,0.0,1.0
2024-06-24,99.6,99.64,99.4899,99.59,12606,99.6,99.64,99.4899,99.59,12606,0.0,1.0
2024-06-25,99.43,99.51,99.36,99.51,6776,99.43,99.51,99.36,99.51,6776,0.0,1.0
2024-06-26,99.1016,99.13,99.06,99.06,2481,99.1016,99.13,99.06,99.06,2481,0.0,1.0
2024-06-27,98.9207,99.23,98.9207,99.23,15794,98.9207,99.23,98.9207,99.23,15794,0.0,1.0
2024-06-28,98.9853,98.9873,98.86,98.9342,23685,98.9853,98.9873,98.86,98.9342,23685,0.0,1.0
2024-07-01,98.4604,98.63,98.35,98.63,16395,98.4604,98.63,98.35,98.63,16395,0.0,1.0
2024-07-02,98.3763,98.42,98.2899,98.36,2689,98.3763,98.42,98.2899,98.36,2689,0.0,1.0
2024-07-03,98.76,98.93,98.61,98.68,7486,98.76,98.93,98.61,98.68,7486,0.0,1.0
2024-07-05,99.2869,99.2899,99.01,99.13,3322,99.2869,99.2899,99.01,99.13,3322,0.0,1.0
2024-07-08,99.11,99.17,99.1,99.17,11807,99.11,99.17,99.1,99.17,11807,0.0,1.0
2024-07-09,99.0528,99.08,99.01,99.01,2695,99.0528,99.08,99.01,99.01,2695,0.0,1.0
2024-07-10,98.86,98.98,98.7901,98.98,6368,98.86,98.98,98.7901,98.98,6368,0.0,1.0
2024-07-11,99.21,99.66,99.21,99.5351,3947,99.21,99.66,99.21,99.5351,3947,0.0,1.0
2024-07-12,99.4229,99.45,99.38,99.4,4655,99.4229,99.45,99.38,99.4,4655,0.0,1.0
2024-07-15,99.2815,99.5,99.25,99.42,10324,99.2815,99.5,99.25,99.42,10324,0.0,1.0
2024-07-16,99.506,99.506,99.09,99.09,6523,99.506,99.506,99.09,99.09,6523,0.0,1.0
2024-07-17,100.6501,100.7001,100.37,100.37,8748,100.6501,100.7001,100.37,100.37,8748,0.0,1.0
2024-07-18,100.1702,100.565,100.1699,100.52,12175,100.1702,100.565,100.1699,100.52,12175,0.0,1.0
2024-07-19,100.0105,100.0797,99.975,99.98,3068,100.0105,100.0797,99.975,99.98,3068,0.0,1.0
2024-07-22,99.9683,100.03,99.9321,99.99,8743,99.9683,100.03,99.9321,99.99,8743,0.0,1.0
2024-07-23,99.7446,99.84,99.6627,99.84,8470,99.7446,99.84,99.6627,99.84,8470,0.0,1.0
2024-07-24,100.4168,100.665,100.35,100.45,9779,100.4168,100.665,100.35,100.45,9779,0.0,1.0
2024-07-25,100.9386,101.1692,100.81,100.81,22098,100.9386,101.1692,100.81,100.81,22098,0.0,1.0
2024-07-26,100.68,100.81,100.65,100.72,6649,100.68,100.81,100.65,100.72,6649,0.0,1.0
2024-07-29,100.36,100.47,100.25,100.47,16910,100.36,100.47,100.25,100.47,16910,0.0,1.0
2024-07-30,100.61,100.61,100.36,100.4,1959,100.61,100.61,100.36,100.4,1959,0.0,1.0
2024-07-31,101.2599,101.32,100.94,101.31,17939,101.2599,101.32,100.94,101.31,17939,0.0,1.0
2024-08-01,101.7682,101.825,101.41,101.41,8318,101.7682,101.825,101.41,101.41,8318,0.0,1.0
2024-08-02,103.49,103.65,102.83,102.83,24776,103.49,103.65,102.83,102.83,24776,0.0,1.0
2024-08-05,104.61,105.33,104.04,105.33,25504,104.61,105.33,104.04,105.33,25504,0.0,1.0
2024-08-06,104.34,104.56,104.1701,104.41,11399,104.34,104.56,104.1701,104.41,11399,0.0,1.0
2024-08-07,103.18,103.18,102.71,103.06,9640,103.18,103.18,102.71,103.06,9640,0.0,1.0
2024-08-08,102.68,102.87,102.5501,102.87,3613,102.68,102.87,102.5501,102.87,3613,0.0,1.0
2024-08-09,102.87,102.978,102.81,102.9199,2335,102.87,102.978,102.81,102.9199,2335,0.0,1.0
2024-08-12,102.8,102.86,102.11,102.15,12635,102.8,102.86,102.11,102.15,12635,0.0,1.0
2024-08-13,102.8624,102.92,102.7211,102.74,2604,102.8624,102.92,102.7211,102.74,2604,0.0,1.0
2024-08-14,102.72,102.99,102.72,102.99,4274,102.72,102.99,102.72,102.99,4274,0.0,1.0
2024-08-15,101.9,102.09,101.84,101.84,11429,101.9,102.09,101.84,101.84,11429,0.0,1.0
2024-08-16,102.5816,102.61,102.26,102.54,60843,102.5816,102.61,102.26,102.54,60843,0.0,1.0
2024-08-19,103.1,103.11,102.6999,102.76,11714,103.1,103.11,102.6999,102.76,11714,0.0,1.0
2024-08-20,104.0416,104.05,103.48,103.48,36254,104.0416,104.05,103.48,103.48,36254,0.0,1.0
2024-08-21,104.46,104.65,103.96,104.15,51377,104.46,104.65,103.96,104.15,51377,0.0,1.0
2024-08-22,104.34,104.55,104.239,104.55,19036,104.34,104.55,104.239,104.55,19036,0.0,1.0
2024-08-23,104.8985,104.94,104.19,104.28,18379,104.8985,104.94,104.19,104.28,18379,0.0,1.0
2024-08-26,104.9126,105.0,104.835,104.93,8127,104.9126,105.0,104.835,104.93,8127,0.0,1.0
2024-08-27,105.6687,105.71,105.19,105.19,20003,105.6687,105.71,105.19,105.19,20003,0.0,1.0
2024-08-28,105.5371,105.68,105.24,105.31,2878,105.5371,105.68,105.24,105.31,2878,0.0,1.0
2024-08-29,104.9388,105.05,104.75,104.99,8811,104.9388,105.05,104.75,104.99,8811,0.0,1.0
2024-08-30,104.6,104.6904,104.49,104.49,3266,104.6,104.6904,104.49,104.49,3266,0.0,1.0
2024-09-03,104.558,104.81,104.49,104.81,12691,104.558,104.81,104.49,104.81,12691,0.0,1.0
2024-09-04,105.0179,105.0179,104.5099,104.51,5930,105.0179,105.0179,104.5099,104.51,5930,0.0,1.0
2024-09-05,105.26,105.33,104.77,105.08,11219,105.26,105.33,104.77,105.08,11219,0.0,1.0
2024-09-06,105.5094,105.67,105.17,105.17,10701,105.5094,105.67,105.17,105.17,10701,0.0,1.0
2024-09-09,104.7032,104.95,104.7,104.88,4027,104.7032,104.95,104.7,104.88,4027,0.0,1.0
2024-09-10,105.0109,105.09,104.88,104.96,3104,105.0109,105.09,104.88,104.96,3104,0.0,1.0
2024-09-11,104.285,104.7934,104.27,104.55,8807,104.285,104.7934,104.27,104.55,8807,0.0,1.0
2024-09-12,104.46,104.47,104.02,104.23,5091,104.46,104.47,104.02,104.23,5091,0.0,1.0
2024-09-13,104.79,105.175,104.77,105.175,16983,104.79,105.175,104.77,105.175,16983,0.0,1.0
2024-09-16,105.2,105.32,105.16,105.3,14023,105.2,105.32,105.16,105.3,14023,0.0,1.0
2024-09-17,104.97,105.07,104.91,105.0,4815,104.97,105.07,104.91,105.0,4815,0.0,1.0
2024-09-18,104.9469,105.89,104.865,105.42,22153,104.9469,105.89,104.865,105.42,22153,0.0,1.0
2024-09-19,104.8512,104.986,104.5876,104.68,11555,104.8512,104.986,104.5876,104.68,11555,0.0,1.0
2024-09-20,104.5225,104.77,104.45,104.74,21175,104.5225,104.77,104.45,104.74,21175,0.0,1.0
2024-09-23,104.9595,105.08,104.5,104.58,9923,104.9595,105.08,104.5,104.58,9923,0.0,1.0
2024-09-24,105.415,105.43,104.78,104.94,10798,105.415,105.43,104.78,104.94,10798,0.0,1.0
2024-09-25,104.5588,104.97,104.5588,104.97,13407,104.5588,104.97,104.5588,104.97,13407,0.0,1.0
2024-09-26,105.13,105.15,104.55,104.87,22866,105.13,105.15,104.55,104.87,22866,0.0,1.0
2024-09-27,105.745,105.79,105.5,105.615,11910,105.745,105.79,105.5,105.615,11910,0.0,1.0
2024-09-30,105.0399,105.44,104.9589,105.44,11167,105.0399,105.44,104.9589,105.44,11167,0.0,1.0
2024-10-01,105.0,105.42,104.89,104.91,4827,105.0,105.42,104.89,104.91,4827,0.0,1.0
2024-10-02,104.69,104.73,104.55,104.68,9069,104.69,104.73,104.55,104.68,9069,0.0,1.0
2024-10-03,104.2436,104.51,104.1355,104.5,12357,104.2436,104.51,104.1355,104.5,12357,0.0,1.0
2024-10-04,103.5442,103.545,103.25,103.35,8024,103.5442,103.545,103.25,103.35,8024,0.0,1.0
2024-10-07,104.08,104.127,103.84,104.0201,7494,104.08,104.127,103.84,104.0201,7494,0.0,1.0
2024-10-08,103.6556,103.83,103.5701,103.83,15221,103.6556,103.83,103.5701,103.83,15221,0.0,1.0
2024-10-09,103.2872,103.5125,103.26,103.465,5779,103.2872,103.5125,103.26,103.465,5779,0.0,1.0
2024-10-10,103.7621,103.786,103.543,103.58,17097,103.7621,103.786,103.543,103.58,17097,0.0,1.0
2024-10-11,103.7271,103.8,103.59,103.59,11386,103.7271,103.8,103.59,103.59,11386,0.0,1.0
2024-10-14,103.09,103.1136,102.91,103.01,7390,103.09,103.1136,102.91,103.01,7390,0.0,1.0
2024-10-15,103.08,103.27,102.98,103.13,3367,103.08,103.27,102.98,103.13,3367,0.0,1.0
2024-10-16,102.7194,103.05,102.66,102.92,12301,102.7194,103.05,102.66,102.92,12301,0.0,1.0
2024-10-17,102.6005,102.7899,102.6,102.6,1864,102.6005,102.7899,102.6,102.6,1864,0.0,1.0
2024-10-18,102.7428,102.76,102.66,102.68,14015,102.7428,102.76,102.66,102.68,14015,0.0,1.0
2024-10-21,102.654,102.91,102.625,102.87,5769,102.654,102.91,102.625,102.87,5769,0.0,1.0
2024-10-22,102.6875,102.76,102.63,102.76,3448,102.6875,102.76,102.63,102.76,3448,0.0,1.0
2024-10-23,102.6255,102.629,102.4662,102.51,4718,102.6255,102.629,102.4662,102.51,4718,0.0,1.0
2024-10-24,102.6592,102.73,102.5549,102.7,3652,102.6592,102.73,102.5549,102.7,3652,0.0,1.0
2024-10-25,102.6109,102.67,102.5601,102.66,6385,102.6109,102.67,102.5601,102.66,6385,0.0,1.0
2024-10-28,102.83,102.83,102.66,102.66,21860,102.83,102.83,102.66,102.66,21860,0.0,1.0
2024-10-29,102.4666,102.48,102.21,102.29,20837,102.4666,102.48,102.21,102.29,20837,0.0,1.0
2024-10-30,102.5923,102.7,102.36,102.41,12476,102.5923,102.7,102.36,102.41,12476,0.0,1.0
2024-10-31,102.9061,102.9061,102.63,102.75,17359,102.9061,102.9061,102.63,102.75,17359,0.0,1.0
2024-11-01,102.0774,102.56,102.04,102.56,29173,102.0774,102.56,102.04,102.56,29173,0.0,1.0
2024-11-04,102.835,103.09,102.835,102.93,18555,102.835,103.09,102.835,102.93,18555,0.0,1.0
2024-11-05,102.9635,103.04,102.82,102.95,7099,102.9635,103.04,102.82,102.95,7099,0.0,1.0
2024-11-06,101.4314,101.6349,101.39,101.48,10939,101.4314,101.6349,101.39,101.48,10939,0.0,1.0
2024-11-07,101.8718,101.95,101.56,101.61,19904,101.8718,101.95,101.56,101.61,19904,0.0,1.0
2024-11-08,101.53,101.81,101.385,101.81,6430,101.53,101.81,101.385,101.81,6430,0.0,1.0
2024-11-11,100.9109,101.049,100.87,101.01,20396,100.9109,101.049,100.87,101.01,20396,0.0,1.0
2024-11-12,100.7286,100.82,100.6122,100.74,23338,100.7286,100.82,100.6122,100.74,23338,0.0,1.0
2024-11-13,100.2508,100.74,100.2401,100.74,21749,100.2508,100.74,100.2401,100.74,21749,0.0,1.0
2024-11-14,99.6945,100.14,99.6945,99.99,21838,99.6945,100.14,99.6945,99.99,21838,0.0,1.0
2024-11-15,100.0451,100.2844,99.9,99.93,16378,100.0451,100.2844,99.9,99.93,16378,0.0,1.0
2024-11-18,100.575,100.5903,100.28,100.33,5153,100.575,100.5903,100.28,100.33,5153,0.0,1.0
2024-11-19,100.6897,100.8,100.54,100.8,7882,100.6897,100.8,100.54,100.8,7882,0.0,1.0
2024-11-20,100.4261,100.5399,100.3,100.42,8634,100.4261,100.5399,100.3,100.42,8634,0.0,1.0
2024-11-21,100.1955,100.62,100.18,100.43,3318,100.1955,100.62,100.18,100.43,3318,0.0,1.0
2024-11-22,99.3295,99.445,99.25,99.25,6926,99.3295,99.445,99.25,99.25,6926,0.0,1.0
2024-11-25,100.2414,100.38,100.13,100.21,7660,100.2414,100.38,100.13,100.21,7660,0.0,1.0
2024-11-26,100.1375,100.2,100.01,100.2,3834,100.1375,100.2,100.01,100.2,3834,0.0,1.0
2024-11-27,100.7241,100.95,100.6,100.73,5084,100.7241,100.95,100.6,100.73,5084,0.0,1.0
2024-11-29,100.85,100.87,100.66,100.81,1900,100.85,100.87,100.66,100.81,1900,0.0,1.0
2024-12-02,100.2598,100.27,99.99,100.14,7448,100.2598,100.27,99.99,100.14,7448,0.0,1.0
2024-12-03,100.23,100.5799,100.21,100.51,7991,100.23,100.5799,100.21,100.51,7991,0.0,1.0
2024-12-04,100.4678,100.56,100.18,100.18,4628,100.4678,100.56,100.18,100.18,4628,0.0,1.0
2024-12-05,101.1095,101.15,100.8026,100.85,7161,101.1095,101.15,100.8026,100.85,7161,0.0,1.0
2024-12-06,101.0903,101.31,101.014,101.29,7281,101.0903,101.31,101.014,101.29,7281,0.0,1.0
2024-12-09,101.09,101.25,101.05,101.13,7075,101.09,101.25,101.05,101.13,7075,0.0,1.0
2024-12-10,100.6,100.97,100.6,100.95,4404,100.6,100.97,100.6,100.95,4404,0.0,1.0
2024-12-11,100.4216,100.6003,100.4004,100.6003,6163,100.4216,100.6003,100.4004,100.6003,6163,0.0,1.0
2024-12-12,99.53,100.13,99.52,99.88,10641,99.53,100.13,99.52,99.88,10641,0.0,1.0
2024-12-13,99.48,99.5582,99.38,99.51,18758,99.48,99.5582,99.38,99.51,18758,0.0,1.0
2024-12-16,99.38,99.501,99.28,99.47,14470,99.38,99.501,99.28,99.47,14470,0.0,1.0
2024-12-17,99.5017,99.635,99.2,99.23,13974,99.5017,99.635,99.2,99.23,13974,0.0,1.0
2024-12-18,98.6403,99.5683,98.6115,99.36,13008,98.6403,99.5683,98.6115,99.36,13008,0.0,1.0
2024-12-19,98.8987,98.9501,98.745,98.87,8404,98.8987,98.9501,98.745,98.87,8404,0.0,1.0
2024-12-20,99.46,99.64,99.2624,99.29,13160,99.46,99.64,99.2624,99.29,13160,0.0,1.0
2024-12-23,98.8112,99.03,98.68,99.03,12259,98.8112,99.03,98.68,99.03,12259,0.0,1.0
2024-12-24,98.6024,98.71,98.56,98.71,3160,98.6024,98.71,98.56,98.71,3160,0.0,1.0
2024-12-26,98.8034,98.81,98.577,98.6,5241,98.8034,98.81,98.577,98.6,5241,0.0,1.0
2024-12-27,98.4509,98.67,98.4,98.67,23144,98.4509,98.67,98.4,98.67,23144,0.0,1.0
2024-12-30,98.26,98.26,97.9,98.07,13579,98.26,98.26,97.9,98.07,13579,0.0,1.0
2024-12-31,97.8608,98.14,97.78,98.14,7824,97.8608,98.14,97.78,98.14,7824,0.0,1.0
2025-01-02,97.2936,97.725,97.24,97.725,33123,97.2936,97.725,97.24,97.725,33123,0.0,1.0
2025-01-03,97.7287,97.74,97.61,97.6725,5669,97.7287,97.74,97.61,97.6725,5669,0.0,1.0
2025-01-06,98.1744,98.22,98.05,98.15,16419,98.1744,98.22,98.05,98.15,16419,0.0,1.0
2025-01-07,97.7,97.97,97.7,97.97,5159,97.7,97.97,97.7,97.97,5159,0.0,1.0
2025-01-08,97.4594,97.57,97.43,97.53,4935,97.4594,97.57,97.43,97.53,4935,0.0,1.0
2025-01-10,96.871,97.02,96.78,97.01,9547,96.871,97.02,96.78,97.01,9547,0.0,1.0
2025-01-13,96.7382,96.81,96.61,96.81,11411,96.7382,96.81,96.61,96.81,11411,0.0,1.0
2025-01-14,97.3128,97.3406,96.92,96.95,21019,97.3128,97.3406,96.92,96.95,21019,0.0,1.0
2025-01-15,97.3,97.59,97.2495,97.59,9947,97.3,97.59,97.2495,97.59,9947,0.0,1.0
2025-01-16,97.45,97.51,97.23,97.29,12498,97.45,97.51,97.23,97.29,12498,0.0,1.0
2025-01-17,97.05,97.44,97.05,97.21,10609,97.05,97.44,97.05,97.21,10609,0.0,1.0
2025-01-21,98.0,98.0,97.71,97.71,16419,98.0,98.0,97.71,97.71,16419,0.0,1.0
2025-01-22,97.92,98.0192,97.86,97.95,3418,97.92,98.0192,97.86,97.95,3418,0.0,1.0
2025-01-23,97.842,98.0,97.55,97.7983,9842,97.842,98.0,97.55,97.7983,9842,0.0,1.0
2025-01-24,98.01,98.19,97.88,97.88,10149,98.01,98.19,97.88,97.88,10149,0.0,1.0
2025-01-27,98.46,98.8,98.44,98.7,20792,98.46,98.8,98.44,98.7,20792,0.0,1.0
2025-01-28,98.2098,98.23,98.04,98.12,12361,98.2098,98.23,98.04,98.12,12361,0.0,1.0
2025-01-29,97.8577,97.965,97.7214,97.87,6535,97.8577,97.965,97.7214,97.87,6535,0.0,1.0
2025-01-30,97.6276,97.93,97.54,97.86,13955,97.6276,97.93,97.54,97.86,13955,0.0,1.0
2025-01-31,97.4963,97.88,97.47,97.53,10008,97.4963,97.88,97.47,97.53,10008,0.0,1.0
2025-02-03,97.3,97.5,96.9863,97.15,26363,97.3,97.5,96.9863,97.15,26363,0.0,1.0
2025-02-04,98.1199,98.14,97.81,97.85,14813,98.1199,98.14,97.81,97.85,14813,0.0,1.0
2025-02-05,98.5356,98.63,98.48,98.48,51522,98.5356,98.63,98.48,98.48,51522,0.0,1.0
2025-02-06,98.1279,98.2,97.99,98.01,16783,98.1279,98.2,97.99,98.01,16783,0.0,1.0
2025-02-07,97.65,97.86,97.55,97.85,17788,97.65,97.86,97.55,97.85,17788,0.0,1.0
2025-02-10,97.4241,97.58,97.41,97.49,25741,97.4241,97.58,97.41,97.49,25741,0.0,1.0
2025-02-11,97.2209,97.2996,97.17,97.25,4556,97.2209,97.2996,97.17,97.25,4556,0.0,1.0
2025-02-12,97.2307,97.38,97.0887,97.17,12219,97.2307,97.38,97.0887,97.17,12219,0.0,1.0
2025-02-13,98.28,98.3199,97.72,97.73,29782,98.28,98.3199,97.72,97.73,29782,0.0,1.0
2025-02-14,98.687,98.94,98.685768,98.87,33572,98.687,98.94,98.685768,98.87,33572,0.0,1.0
2025-02-18,98.25,98.52,98.22,98.52,12418,98.25,98.52,98.22,98.52,12418,0.0,1.0
2025-02-19,98.2023,98.3499,98.13,98.34,9150,98.2023,98.3499,98.13,98.34,9150,0.0,1.0
2025-02-20,98.8795,98.92,98.414,98.42,18269,98.8795,98.92,98.414,98.42,18269,0.0,1.0
2025-02-21,98.96,99.0,98.71,98.78,21020,98.96,99.0,98.71,98.78,21020,0.0,1.0
2025-02-24,99.01,99.12,98.87,98.87,78160,99.01,99.12,98.87,98.87,78160,0.0,1.0
2025-02-25,99.5299,99.61,99.337,99.4,44395,99.5299,99.61,99.337,99.4,44395,0.0,1.0
2025-02-26,99.3471,99.5,99.21,99.31,9566,99.3471,99.5,99.21,99.31,9566,0.0,1.0
2025-02-27,98.77,98.88,98.631,98.75,19378,98.77,98.88,98.631,98.75,19378,0.0,1.0
2025-02-28,98.3435,98.52,98.27,98.46,27501,98.3435,98.52,98.27,98.46,27501,0.0,1.0
2025-03-03,99.08,99.1018,98.83,98.87,42578,99.08,99.1018,98.83,98.87,42578,0.0,1.0
2025-03-04,99.98,100.01,99.6604,99.76,59303,99.98,100.01,99.6604,99.76,59303,0.0,1.0
2025-03-05,99.73,100.0992,99.666,99.98,26336,99.73,100.0992,99.666,99.98,26336,0.0,1.0
2025-03-06,100.54,100.61,100.22,100.39,60369,100.54,100.61,100.22,100.39,60369,0.0,1.0
2025-03-07,100.99,101.28,100.845,101.16,48848,100.99,101.28,100.845,101.16,48848,0.0,1.0
2025-03-10,100.8,101.31,100.66,101.31,42943,100.8,101.31,100.66,101.31,42943,0.0,1.0
2025-03-11,100.66,101.07,100.6475,100.91,66907,100.66,101.07,100.6475,100.91,66907,0.0,1.0
2025-03-12,100.6846,100.715,100.38,100.55,29821,100.6846,100.715,100.38,100.55,29821,0.0,1.0
2025-03-13,100.56,100.59,100.3,100.57,42487,100.56,100.59,100.3,100.57,42487,0.0,1.0
2025-03-14,100.36,100.4,100.22,100.38,42399,100.36,100.4,100.22,100.38,42399,0.0,1.0
2025-03-17,100.85,100.9,100.59,100.64,26723,100.85,100.9,100.59,100.64,26723,0.0,1.0
2025-03-18,101.36,101.37,100.965,100.98,20885,101.36,101.37,100.965,100.98,20885,0.0,1.0
2025-03-19,101.15,101.2,100.8101,100.98,28991,101.15,101.2,100.8101,100.98,28991,0.0,1.0
2025-03-20,100.65,100.71,100.42,100.58,19971,100.65,100.71,100.42,100.58,19971,0.0,1.0
2025-03-21,100.56,100.75,100.5301,100.75,8622,100.56,100.75,100.5301,100.75,8622,0.0,1.0
2025-03-24,100.53,100.725,100.37,100.69,46310,100.53,100.725,100.37,100.69,46310,0.0,1.0
2025-03-25,100.6,100.8358,100.557032,100.83,16756,100.6,100.8358,100.557032,100.83,16756,0.0,1.0
2025-03-26,100.39,100.4977,100.3108,100.39,21335,100.39,100.4977,100.3108,100.39,21335,0.0,1.0
2025-03-27,100.67,100.77,100.465,100.52,24519,100.67,100.77,100.465,100.52,24519,0.0,1.0
2025-03-28,100.71,100.8199,100.5677,100.57,14391,100.71,100.8199,100.5677,100.57,14391,0.0,1.0
2025-03-31,100.38,100.75,100.26,100.75,20607,100.38,100.75,100.26,100.75,20607,0.0,1.0
2025-04-01,100.45,100.655,100.42,100.48,17511,100.45,100.655,100.42,100.48,17511,0.0,1.0
2025-04-02,100.58,100.6464,100.4692,100.63,29445,100.58,100.6464,100.4692,100.63,29445,0.0,1.0
2025-04-03,103.3,103.81,103.0099,103.39,115043,103.3,103.81,103.0099,103.39,115043,0.0,1.0
2025-04-04,103.05,104.39,102.97,104.27,276022,103.05,104.39,102.97,104.27,276022,0.0,1.0
2025-04-07,103.56,103.96,102.48,103.96,182575,103.56,103.96,102.48,103.96,182575,0.0,1.0
2025-04-08,104.74,105.0189,103.42,104.18,111601,104.74,105.0189,103.42,104.18,111601,0.0,1.0
2025-04-09,103.53,106.03,103.4,106.03,417097,103.53,106.03,103.4,106.03,417097,0.0,1.0
2025-04-10,107.66,107.82,105.691,105.79,349300,107.66,107.82,105.691,105.79,349300,0.0,1.0
2025-04-11,108.88,109.43,108.41,109.4,513970,108.88,109.43,108.41,109.4,513970,0.0,1.0
2025-04-14,109.13,109.34,107.45,107.55,362809,109.13,109.34,107.45,107.55,362809,0.0,1.0
2025-04-15,107.9,108.7,107.85,108.535,258194,107.9,108.7,107.85,108.535,258194,0.0,1.0
2025-04-16,109.08,109.27,108.6402,109.06,1245892,109.08,109.27,108.6402,109.06,1245892,0.0,1.0
2025-04-17,108.37,108.7699,107.8699,108.63,319816,108.37,108.7699,107.8699,108.63,319816,0.0,1.0
2025-04-21,109.88,110.36,109.8,110.17,623271,109.88,110.36,109.8,110.17,623271,0.0,1.0
2025-04-22,108.47,109.35,108.39,109.13,363147,108.47,109.35,108.39,109.13,363147,0.0,1.0
2025-04-23,106.98,107.92,106.9452,107.89,455838,106.98,107.92,106.9452,107.89,455838,0.0,1.0
2025-04-24,107.31,107.5299,107.09,107.52,179276,107.31,107.5299,107.09,107.52,179276,0.0,1.0
2025-04-25,107.2,107.37,106.76,106.79,190662,107.2,107.37,106.76,106.79,190662,0.0,1.0
2025-04-28,108.2,108.21,106.94,107.04,143193,108.2,108.21,106.94,107.04,143193,0.0,1.0
2025-04-29,107.71,108.0,107.6,107.88,92056,107.71,108.0,107.6,107.88,92056,0.0,1.0
2025-04-30,107.54,107.9701,107.515,107.74,120307,107.54,107.9701,107.515,107.74,120307,0.0,1.0
2025-05-01,106.99,107.1604,106.48,107.11,159400,106.99,107.1604,106.48,107.11,159400,0.0,1.0
2025-05-02,107.41,107.8599,107.2,107.56,104678,107.41,107.8599,107.2,107.56,104678,0.0,1.0
2025-05-05,107.96,108.05,107.605,107.96,146208,107.96,108.05,107.605,107.96,146208,0.0,1.0
2025-05-06,108.07,108.1,107.56,107.79,121048,108.07,108.1,107.56,107.79,121048,0.0,1.0
2025-05-07,107.83,108.415,107.76,107.97,95739,107.83,108.415,107.76,107.97,95739,0.0,1.0
2025-05-08,106.8,107.69,106.52,107.69,129849,106.8,107.69,106.52,107.69,129849,0.0,1.0
2025-05-09,106.83,107.255,106.725,106.95,70251,106.83,107.255,106.725,106.95,70251,0.0,1.0
2025-05-12,104.9356,105.48,104.67,105.25,281180,104.9356,105.48,104.67,105.25,281180,0.0,1.0
2025-05-13,105.63,105.66,105.205,105.44,113630,105.63,105.66,105.205,105.44,113630,0.0,1.0
2025-05-14,105.16,105.97,105.1101,105.97,292712,105.16,105.97,105.1101,105.97,292712,0.0,1.0
2025-05-15,106.17,106.22,105.81,105.98,106369,106.17,106.22,105.81,105.98,106369,0.0,1.0
2025-05-16,105.68,106.0,105.59,105.87,59591,105.68,106.0,105.59,105.87,59591,0.0,1.0
2025-05-19,106.33,106.59,106.1513,106.45,103609,106.33,106.59,106.1513,106.45,103609,0.0,1.0
2025-05-20,106.94,106.95,106.3,106.32,47065,106.94,106.95,106.3,106.32,47065,0.0,1.0
2025-05-21,107.47,107.78,107.4035,107.45,115328,107.47,107.78,107.4035,107.45,115328,0.0,1.0
2025-05-22,107.04,107.24,106.8,107.24,76803,107.04,107.24,106.8,107.24,76803,0.0,1.0
2025-05-23,108.11,108.13,107.63,107.73,222304,108.11,108.13,107.63,107.73,222304,0.0,1.0
2025-05-27,107.18,107.58,107.145,107.58,114547,107.18,107.58,107.145,107.58,114547,0.0,1.0
2025-05-28,107.26,107.52,107.0302,107.06,40172,107.26,107.52,107.0302,107.06,40172,0.0,1.0
2025-05-29,107.7444,107.8906,107.5238,107.6,93614,107.7444,107.8906,107.5238,107.6,93614,0.0,1.0
2025-05-30,107.82,108.02,107.62,107.69,111325,107.82,108.02,107.62,107.69,111325,0.0,1.0
2025-06-02,108.65,108.75,108.31,108.38,95741,108.65,108.75,108.31,108.38,95741,0.0,1.0
2025-06-03,107.65,107.87,107.579,107.83,73162,107.65,107.87,107.579,107.83,73162,0.0,1.0
2025-06-04,108.33,108.57,107.92,107.95,93287,108.33,108.57,107.92,107.95,93287,0.0,1.0
2025-06-05,108.1,108.5,107.9854,108.42,64360,108.1,108.5,107.9854,108.42,64360,0.0,1.0
2025-06-06,107.91,107.9832,107.6,107.64,110741,107.91,107.9832,107.6,107.64,110741,0.0,1.0
2025-06-09,107.975,108.13,107.85,107.88,63249,107.975,108.13,107.85,107.88,63249,0.0,1.0
2025-06-10,107.8,108.1,107.75,108.1,100352,107.8,108.1,107.75,108.1,100352,0.0,1.0
2025-06-11,108.09,108.25,108.05,108.05,41305,108.09,108.25,108.05,108.05,41305,0.0,1.0
2025-06-12,109.36,109.36,108.9401,109.16,73746,109.36,109.36,108.9401,109.16,73746,0.0,1.0
2025-06-13,109.37,109.4068,109.0057,109.03,57780,109.37,109.4068,109.0057,109.03,57780,0.0,1.0
2025-06-16,108.92,109.64,108.895,109.48,48613,108.92,109.64,108.895,109.48,48613,0.0,1.0
2025-06-17,108.66,109.0283,108.5401,109.01,55765,108.66,109.0283,108.5401,109.01,55765,0.0,1.0
2025-06-18,108.25,108.655,108.1801,108.58,56808,108.25,108.655,108.1801,108.58,56808,0.0,1.0
2025-06-20,108.39,108.65,108.383,108.58,76111,108.39,108.65,108.383,108.58,76111,0.0,1.0
2025-06-23,109.26,109.26,108.39,108.42,60877,109.26,109.26,108.39,108.42,60877,0.0,1.0
2025-06-24,110.12,110.325,109.5656,109.63,62109,110.12,110.325,109.5656,109.63,62109,0.0,1.0
2025-06-25,110.18,110.29,109.91,109.99,83103,110.18,110.29,109.91,109.99,83103,0.0,1.0
2025-06-26,110.82,111.1184,110.75,110.95,87851,110.82,111.1184,110.75,110.95,87851,0.0,1.0
2025-06-27,110.87,111.08,110.7375,111.05,120801,110.87,111.08,110.7375,111.05,120801,0.0,1.0
2025-06-30,111.8,111.82,111.14,111.15,96637,111.8,111.82,111.14,111.15,96637,0.0,1.0
2025-07-01,111.94,112.37,111.66,112.24,86728,111.94,112.37,111.66,112.24,86728,0.0,1.0
2025-07-02,112.08,112.08,111.6927,111.85,63965,112.08,112.08,111.6927,111.85,63965,0.0,1.0
2025-07-03,111.48,111.675,111.37,111.44,58370,111.48,111.675,111.37,111.44,58370,0.0,1.0
2025-07-07,111.09,111.35,110.98,111.29,69078,111.09,111.35,110.98,111.29,69078,0.0,1.0
2025-07-08,111.39,111.4753,110.9099,110.97,52055,111.39,111.4753,110.9099,110.97,52055,0.0,1.0
2025-07-09,111.57,111.655,111.395,111.46,46568,111.57,111.655,111.395,111.46,46568,0.0,1.0
2025-07-10,111.26,111.32,110.95,111.28,61957,111.26,111.32,110.95,111.28,61957,0.0,1.0
2025-07-11,111.25,111.4423,111.1899,111.35,50347,111.25,111.4423,111.1899,111.35,50347,0.0,1.0
2025-07-14,111.07,111.39,111.05,111.3,88604,111.07,111.39,111.05,111.3,88604,0.0,1.0
2025-07-15,110.52,111.22,110.47,111.22,88219,110.52,111.22,110.47,111.22,88219,0.0,1.0
2025-07-16,110.7,111.5,109.97,110.16,151441,110.7,111.5,109.97,110.16,151441,0.0,1.0
2025-07-17,110.2,110.23,109.93,110.15,1034262,110.2,110.23,109.93,110.15,1034262,0.0,1.0
2025-07-18,110.54,110.9,110.51,110.86,91270,110.54,110.9,110.51,110.86,91270,0.0,1.0
2025-07-21,111.04,111.24,110.87,110.88,42936,111.04,111.24,110.87,110.88,42936,0.0,1.0
2025-07-22,111.9,111.9,111.06,111.06,36684,111.9,111.9,111.06,111.06,36684,0.0,1.0
2025-07-23,111.9,111.9,111.53,111.64,17406,111.9,111.9,111.53,111.64,17406,0.0,1.0
2025-07-24,111.51,111.71,111.35,111.55,29854,111.51,111.71,111.35,111.55,29854,0.0,1.0
2025-07-25,111.46,111.52,111.075,111.27,43519,111.46,111.52,111.075,111.27,43519,0.0,1.0
2025-07-28,110.3,110.73,110.28,110.55,95619,110.3,110.73,110.28,110.55,95619,0.0,1.0
2025-07-29,109.97,110.06,109.7105,109.75,62754,109.97,110.06,109.7105,109.75,62754,0.0,1.0
2025-07-30,108.84,109.49,108.79,109.06,162401,108.84,109.49,108.79,109.06,162401,0.0,1.0
2025-07-31,109.06,109.16,108.76,108.77,97484,109.06,109.16,108.76,108.77,97484,0.0,1.0
2025-08-01,110.05,110.29,109.66,110.09,89009,110.05,110.29,109.66,110.09,89009,0.0,1.0
2025-08-04,109.66,109.8533,109.55,109.8,76379,109.66,109.8533,109.55,109.8,76379,0.0,1.0
2025-08-05,109.75,109.8564,109.41,109.55,92317,109.75,109.8564,109.41,109.55,92317,0.0,1.0
2025-08-06,109.81,110.07,109.72,109.91,52478,109.81,110.07,109.72,109.91,52478,0.0,1.0
2025-08-07,109.82,109.85,109.53,109.64,61902,109.82,109.85,109.53,109.64,61902,0.0,1.0
2025-08-08,109.59,109.8175,109.56,109.78,94218,109.59,109.8175,109.56,109.78,94218,0.0,1.0
2025-08-11,108.99,109.23,108.9436,109.22,36895,108.99,109.23,108.9436,109.22,36895,0.0,1.0
2025-08-12,109.89,109.89,109.22,109.22,28132,109.89,109.89,109.22,109.22,28132,0.0,1.0
2025-08-13,109.96,110.25,109.94,110.1,25602,109.96,110.25,109.94,110.1,25602,0.0,1.0
2025-08-14,109.6817,109.745,109.46,109.67,22824,109.6817,109.745,109.46,109.67,22824,0.0,1.0
2025-08-15,109.82,110.1038,109.82,109.89,20600,109.82,110.1038,109.82,109.89,20600,0.0,1.0
2025-08-18,109.75,109.85,109.6756,109.74,22532,109.75,109.85,109.6756,109.74,22532,0.0,1.0
2025-08-19,109.656,109.9924,109.645,109.92,15981,109.656,109.9924,109.645,109.92,15981,0.0,1.0
2025-08-20,110.2,110.31,109.88,109.88,21416,110.2,110.31,109.88,109.88,21416,0.0,1.0
2025-08-21,109.45,109.8876,109.45,109.87,27922,109.45,109.8876,109.45,109.87,27922,0.0,1.0
2025-08-22,110.54,110.67,109.56,109.59,43955,110.54,110.67,109.56,109.59,43955,0.0,1.0
2025-08-25,109.77,110.43,109.77,110.38,31331,109.77,110.43,109.77,110.38,31331,0.0,1.0
2025-08-26,110.28,110.3798,110.1,110.14,23872,110.28,110.3798,110.1,110.14,23872,0.0,1.0
2025-08-27,110.41,110.51,109.9901,110.06,21152,110.41,110.51,109.9901,110.06,21152,0.0,1.0
2025-08-28,110.46,110.7214,110.2901,110.37,35108,110.46,110.7214,110.2901,110.37,35108,0.0,1.0
2025-08-29,110.72,110.9086,110.44,110.44,57568,110.72,110.9086,110.44,110.44,57568,0.0,1.0
2025-09-02,110.06,110.44,109.98,110.2,72490,110.06,110.44,109.98,110.2,72490,0.0,1.0
2025-09-03,110.16,110.3574,110.0,110.06,48622,110.16,110.3574,110.0,110.06,48622,0.0,1.0
2025-09-04,109.93,110.04,109.72,110.02,41193,109.93,110.04,109.72,110.02,41193,0.0,1.0
2025-09-05,110.94,111.3214,110.73,110.73,54021,110.94,111.3214,110.73,110.73,54021,0.0,1.0
2025-09-08,111.71,111.74,111.4827,111.64,50768,111.71,111.74,111.4827,111.64,50768,0.0,1.0
2025-09-09,111.085,111.63,111.0303,111.59,48458,111.085,111.63,111.0303,111.59,48458,0.0,1.0
2025-09-10,110.84,111.22,110.8073,111.2,28178,110.84,111.22,110.8073,111.2,28178,0.0,1.0
2025-09-11,111.305,111.41,111.03,111.03,33122,111.305,111.41,111.03,111.03,33122,0.0,1.0
2025-09-12,111.28,111.32,111.03,111.07,30278,111.28,111.32,111.03,111.07,30278,0.0,1.0
2025-09-15,111.57,111.61,111.35,111.4,106975,111.57,111.61,111.35,111.4,106975,0.0,1.0
2025-09-16,112.6898,112.73,112.16,112.16,86594,112.6898,112.73,112.16,112.16,86594,0.0,1.0
2025-09-17,112.36,113.12,112.29,112.6,94426,112.36,113.12,112.29,112.6,94426,0.0,1.0
2025-09-18,111.68,111.86,111.57,111.85,41359,111.68,111.86,111.57,111.85,41359,0.0,1.0
2025-09-19,111.32,111.5287,111.32,111.42,52802,111.32,111.5287,111.32,111.42,52802,0.0,1.0
2025-09-22,111.8,111.8,111.51,111.69,78065,111.8,111.8,111.51,111.69,78065,0.0,1.0
2025-09-23,111.94,111.97,111.6613,111.81,44703,111.94,111.97,111.6613,111.81,44703,0.0,1.0
2025-09-24,111.38,111.5,111.325,111.46,42175,111.38,111.5,111.325,111.46,42175,0.0,1.0
2025-09-25,110.7,110.965,110.51,110.92,59175,110.7,110.965,110.51,110.92,59175,0.0,1.0
2025-09-26,111.07,111.075,110.82,110.82,35283,111.07,111.075,110.82,110.82,35283,0.0,1.0
2025-09-29,111.03,111.18,111.02,111.11,77274,111.03,111.18,111.02,111.11,77274,0.0,1.0
2025-09-30,111.23,111.4937,110.94,110.94,32205,111.23,111.4937,110.94,110.94,32205,0.0,1.0
2025-10-01,111.11,111.19,110.8507,111.08,30301,111.11,111.19,110.8507,111.08,30301,0.0,1.0
2025-10-02,110.97,111.0816,110.695,111.08,52669,110.97,111.0816,110.695,111.08,52669,0.0,1.0
2025-10-03,111.31,111.4094,111.17,111.26,30599,111.31,111.4094,111.17,111.26,30599,0.0,1.0
2025-10-06,111.39,111.4024,111.03,111.03,38358,111.39,111.4024,111.03,111.03,38358,0.0,1.0
2025-10-07,110.82,111.1297,110.82,110.96,35902,110.82,111.1297,110.82,110.96,35902,0.0,1.0
2025-10-08,110.4294,110.635,110.2874,110.6,44122,110.4294,110.635,110.2874,110.6,44122,0.0,1.0
2025-10-09,109.7,110.24,109.6014,110.24,53944,109.7,110.24,109.6014,110.24,53944,0.0,1.0
2025-10-10,110.51,110.6499,109.8307,109.89,104044,110.51,110.6499,109.8307,109.89,104044,0.0,1.0
2025-10-13,110.07,110.15,109.9,110.08,62459,110.07,110.15,109.9,110.08,62459,0.0,1.0
2025-10-14,110.5567,110.6099,110.21,110.23,27462,110.5567,110.6099,110.21,110.23,27462,0.0,1.0
2025-10-15,111.15,111.18,110.63,110.65,43033,111.15,111.18,110.63,110.65,43033,0.0,1.0
2025-10-16,111.63,111.7124,110.95,110.95,60275,111.63,111.7124,110.95,110.95,60275,0.0,1.0
2025-10-17,111.725,111.97,111.66,111.92,50554,111.725,111.97,111.66,111.92,50554,0.0,1.0
2025-10-20,111.755,111.97,111.67,111.79,93191,111.755,111.97,111.67,111.79,93191,0.0,1.0
2025-10-21,111.1909,111.4742,111.18,111.33,47801,111.1909,111.4742,111.18,111.33,47801,0.0,1.0
2025-10-22,111.1596,111.35,111.03,111.03,112493,111.1596,111.35,111.03,111.03,112493,0.0,1.0
2025-10-23,111.28,111.3,111.0287,111.09,28170,111.28,111.3,111.0287,111.09,28170,0.0,1.0
2025-10-24,111.28,111.43,111.179,111.42,33712,111.28,111.43,111.179,111.42,33712,0.0,1.0
2025-10-27,111.28,111.32,111.0855,111.21,34733,111.28,111.32,111.0855,111.21,34733,0.0,1.0
2025-10-28,111.58,111.66,111.14,111.18,59361,111.58,111.66,111.14,111.18,59361,0.0,1.0
2025-10-29,110.57,111.2415,110.38,111.14,59637,110.57,111.2415,110.38,111.14,59637,0.0,1.0
2025-10-30,110.31,110.47,110.25,110.28,50685,110.31,110.47,110.25,110.28,50685,0.0,1.0
2025-10-31,109.96,110.25,109.96,110.09,79318,109.96,110.25,109.96,110.09,79318,0.0,1.0
2025-11-03,109.54,109.67,109.36,109.41,84984,109.54,109.67,109.36,109.41,84984,0.0,1.0
2025-11-04,109.16,109.39,109.13,109.28,48419,109.16,109.39,109.13,109.28,48419,0.0,1.0
2025-11-05,109.19,109.26,108.91,109.2,44322,109.19,109.26,108.91,109.2,44322,0.0,1.0
2025-11-06,109.74,109.755,109.4004,109.47,60118,109.74,109.755,109.4004,109.47,60118,0.0,1.0
2025-11-07,109.89,110.1145,109.835,109.96,25601,109.89,110.1145,109.835,109.96,25601,0.0,1.0
2025-11-10,109.9778,110.0,109.69,109.94,34413,109.9778,110.0,109.69,109.94,34413,0.0,1.0
2025-11-11,110.53,110.81,110.5203,110.81,36119,110.53,110.81,110.5203,110.81,36119,0.0,1.0
2025-11-12,110.88,111.0485,110.76,110.77,26744,110.88,111.0485,110.76,110.77,26744,0.0,1.0
2025-11-13,111.58,111.85,111.2,111.2,70310,111.58,111.85,111.2,111.2,70310,0.0,1.0
2025-11-14,111.45,112.0923,111.335,112.0,50525,111.45,112.0923,111.335,112.0,50525,0.0,1.0
2025-11-17,111.09,111.256,111.08,111.19,30517,111.09,111.256,111.08,111.19,30517,0.0,1.0
2025-11-18,110.67,111.1,110.6,111.1,103418,110.67,111.1,110.6,111.1,103418,0.0,1.0
2025-11-19,109.8,110.265,109.75,110.26,52715,109.8,110.265,109.75,110.26,52715,0.0,1.0
2025-11-20,109.753,109.91,109.59,109.78,47671,109.753,109.91,109.59,109.78,47671,0.0,1.0
2025-11-21,109.5588,109.7159,109.32,109.51,33052,109.5588,109.7159,109.32,109.51,33052,0.0,1.0
2025-11-24,109.46,109.56,109.37,109.52,21883,109.46,109.56,109.37,109.52,21883,0.0,1.0
2025-11-25,109.56,109.7195,109.34,109.39,38284,109.56,109.7195,109.34,109.39,38284,0.0,1.0
2025-11-26,109.97,110.04,109.48,109.48,93691,109.97,110.04,109.48,109.48,93691,0.0,1.0