date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-01-18,99.99,99.99,99.84,99.84,11000,59.0904321320133,59.0904321320133,59.0017876193641,59.0017876193641,18613.6733192735,0.0,1.0
2007-01-19,99.96,99.99,99.9,99.99,1800,59.0727032294835,59.0904321320133,59.0372454244238,59.0904321320133,3045.87381588112,0.0,1.0
2007-01-22,100.02,100.02,99.97,99.99,1300,59.1081610345432,59.1081610345432,59.0786128636601,59.0904321320133,2199.79775591414,0.0,1.0
2007-01-23,99.82,99.9,99.82,99.9,200,58.9899683510108,59.0372454244238,58.9899683510108,59.0372454244238,338.430423986791,0.0,1.0
2007-01-24,99.86,99.86,99.86,99.86,9200,59.0136068877173,59.0136068877173,59.0136068877173,59.0136068877173,15567.7995033924,0.0,1.0
2007-01-25,99.58,99.79,99.58,99.79,3600,58.848137130772,58.972239448481,58.848137130772,58.972239448481,6091.74763176224,0.0,1.0
2007-01-26,99.5346,99.55,99.5346,99.54,4200,58.8213073916101,58.8304082282421,58.8213073916101,58.8244985940655,7107.03890372262,0.0,1.0
2007-01-29,99.54,99.54,99.54,99.54,1700,58.8244985940655,58.8244985940655,58.8244985940655,58.8244985940655,2876.65860388773,0.0,1.0
2007-01-30,99.7,99.7,99.54,99.54,500,58.9190527408914,58.9190527408914,58.8244985940655,58.8244985940655,846.076059966978,0.0,1.0
2007-01-31,99.7,99.7,99.7,99.7,0,58.9190527408914,58.9190527408914,58.9190527408914,58.9190527408914,0,0.0,1.0
2007-02-01,99.65,100.16,99.65,99.96,2500,59.039802523132,59.3419630779418,59.039802523132,59.2234687427223,4219.61099721484,0.254327,1.0
2007-02-02,99.65,99.65,99.65,99.65,0,59.039802523132,59.039802523132,59.039802523132,59.039802523132,0,0.0,1.0
2007-02-05,99.76,99.76,99.76,99.76,2000,59.1049744075027,59.1049744075027,59.1049744075027,59.1049744075027,3375.68879777187,0.0,1.0
2007-02-06,100.08,100.08,99.85,99.85,7100,59.294565343854,59.294565343854,59.1582968583515,59.1582968583515,11983.6952320901,0.0,1.0
2007-02-07,100.13,100.13,100.13,100.13,2600,59.3241889276589,59.3241889276589,59.3241889276589,59.3241889276589,4388.39543710343,0.0,1.0
2007-02-08,100.13,100.13,100.13,100.13,0,59.3241889276589,59.3241889276589,59.3241889276589,59.3241889276589,0,0.0,1.0
2007-02-09,100.07,100.07,100.07,100.07,600,59.288640627093,59.288640627093,59.288640627093,59.288640627093,1012.70663933156,0.0,1.0
2007-02-12,100.0,100.25,100.0,100.25,9600,59.2471676097662,59.3952855287906,59.2471676097662,59.3952855287906,16203.306229305,0.0,1.0
2007-02-13,100.0,100.12,100.0,100.1,1700,59.2471676097662,59.3182642108979,59.2471676097662,59.3064147773759,2869.33547810609,0.0,1.0
2007-02-14,100.24,100.24,100.16,100.16,4500,59.3893608120296,59.3893608120296,59.3419630779418,59.3419630779418,7595.29979498671,0.0,1.0
2007-02-15,100.6,100.61,100.5,100.61,1200,59.6026506154248,59.6085753321858,59.543403447815,59.6085753321858,2025.41327866312,0.0,1.0
2007-02-16,100.6,100.6,100.6,100.6,0,59.6026506154248,59.6026506154248,59.6026506154248,59.6026506154248,0,0.0,1.0
2007-02-20,100.6,100.6,100.6,100.6,0,59.6026506154248,59.6026506154248,59.6026506154248,59.6026506154248,0,0.0,1.0
2007-02-21,100.61,100.61,100.55,100.58,900,59.6085753321858,59.6085753321858,59.5730270316199,59.5908011819028,1519.05995899734,0.0,1.0
2007-02-22,100.43,100.53,100.42,100.53,2100,59.5019304304882,59.5611775980979,59.4960057137272,59.5611775980979,3544.47323766046,0.0,1.0
2007-02-23,100.71,100.71,100.62,100.62,3900,59.6678224997955,59.6678224997955,59.6145000489467,59.6145000489467,6582.59315565515,0.0,1.0
2007-02-26,100.92,100.92,100.8299,100.87,3400,59.792241551776,59.792241551776,59.7388598537596,59.7626179679711,5738.67095621218,0.0,1.0
2007-02-27,101.2,101.2,101.11,101.2,1300,59.9581336210834,59.9581336210834,59.9048111702346,59.9581336210834,2194.19771855171,0.0,1.0
2007-02-28,100.87,101.45,100.7,101.45,28200,59.7626179679711,60.1062515401078,59.6618977830345,60.1062515401078,47597.2120485834,0.0,1.0
2007-03-01,100.92,101.1,100.92,101.1,2200,60.0231330961964,60.130189813966,60.0231330961964,60.130189813966,3698.97385469985,0.389709,1.0
2007-03-02,101.1,101.1,100.93,100.93,4600,60.130189813966,60.130189813966,60.029080691628,60.029080691628,7734.21805982698,0.0,1.0
2007-03-05,101.09,101.1,101.09,101.1,1100,60.1242422185344,60.130189813966,60.1242422185344,60.130189813966,1849.48692734993,0.0,1.0
2007-03-06,101.06,101.06,101.06,101.06,200,60.1063994322395,60.1063994322395,60.1063994322395,60.1063994322395,336.270350427259,0.0,1.0
2007-03-07,101.1,101.1,101.09,101.09,800,60.130189813966,60.130189813966,60.1242422185344,60.1242422185344,1345.08140170904,0.0,1.0
2007-03-08,101.03,101.07,101.03,101.07,1300,60.0885566459445,60.1123470276711,60.0885566459445,60.1123470276711,2185.75727777719,0.0,1.0
2007-03-09,100.67,100.82,100.64,100.64,10800,59.8744432104052,59.9636571418799,59.8566004241102,59.8566004241102,18158.598923072,0.0,1.0
2007-03-12,100.87,100.99,100.86,100.9,10600,59.9933951190381,60.0647662642179,59.9874475236065,60.0112379053331,17822.3285726448,0.0,1.0
2007-03-13,101.16,101.16,101.02,101.15,8400,60.1658753865559,60.1658753865559,60.0826090505129,60.1599277911243,14123.3547179449,0.0,1.0
2007-03-14,101.06,101.35,100.84,101.05,15800,60.1063994322395,60.2788796997573,59.9755523327432,60.1004518368078,26565.3576837535,0.0,1.0
2007-03-15,101.07,101.13,101.04,101.05,5400,60.1123470276711,60.148032600261,60.0945042413762,60.1004518368078,9079.29946153601,0.0,1.0
2007-03-16,101.03,101.03,100.99,100.99,2200,60.0885566459445,60.0885566459445,60.0647662642179,60.0647662642179,3698.97385469986,0.0,1.0
2007-03-19,100.94,100.94,100.94,100.94,100,60.0350282870597,60.0350282870597,60.0350282870597,60.0350282870597,168.13517521363,0.0,1.0
2007-03-20,101.01,101.14,100.97,101.01,13700,60.0766614550812,60.1539801956926,60.0528710733546,60.0766614550812,23034.5190042673,0.0,1.0
2007-03-21,101.29,101.29,100.89,101.0,12400,60.2431941271674,60.2431941271674,60.0052903099014,60.0707138596496,20848.7617264901,0.0,1.0
2007-03-22,100.93,101.07,100.93,101.06,2600,60.029080691628,60.1123470276711,60.029080691628,60.1063994322395,4371.51455555438,0.0,1.0
2007-03-23,100.88,100.93,100.86,100.91,4900,59.9993427144698,60.029080691628,59.9874475236065,60.0171855007647,8238.62358546786,0.0,1.0
2007-03-26,100.9672,100.99,100.9672,100.99,600,60.0512057466338,60.0647662642179,60.0512057466338,60.0647662642179,1008.81105128178,0.0,1.0
2007-03-27,100.91,100.91,100.9,100.9,2300,60.0171855007647,60.0171855007647,60.0112379053331,60.0112379053331,3867.10902991349,0.0,1.0
2007-03-28,100.79,100.84,100.78,100.84,7900,59.945814355585,59.9755523327432,59.9398667601533,59.9755523327432,13282.6788418767,0.0,1.0
2007-03-29,100.79,100.86,100.79,100.86,2100,59.945814355585,59.9874475236065,59.945814355585,59.9874475236065,3530.83867948622,0.0,1.0
2007-03-30,100.85,100.98,100.7,100.74,17000,59.9814999281748,60.0588186687863,59.8922859967001,59.9160763784267,28582.9797863171,0.0,1.0
2007-04-02,100.4,100.52,100.39,100.52,6800,59.9628857387524,60.034554526488,59.9569133397744,60.034554526488,11385.7095366372,0.418703,1.0
2007-04-03,100.17,100.24,100.17,100.24,1500,59.8255205622592,59.867327355105,59.8255205622592,59.867327355105,2511.55357425821,0.0,1.0
2007-04-04,100.5,100.51,100.48,100.48,900,60.022609728532,60.02858212751,60.0106649305761,60.0106649305761,1506.93214455492,0.0,1.0
2007-04-05,100.4,100.49,100.4,100.49,600,59.9628857387524,60.0166373295541,59.9628857387524,60.0166373295541,1004.62142970328,0.0,1.0
2007-04-09,100.08,100.16,99.94,100.01,5000,59.7717689714576,59.8195481632813,59.6881553857661,59.7299621786118,8371.84524752735,0.0,1.0
2007-04-10,100.12,100.21,100.12,100.21,1100,59.7956585673694,59.8494101581711,59.7956585673694,59.8494101581711,1841.80595445602,0.0,1.0
2007-04-11,100.12,100.29,100.12,100.29,4100,59.7956585673694,59.8971893499948,59.7956585673694,59.8971893499948,6864.91310297243,0.0,1.0
2007-04-12,99.97,99.97,99.97,99.97,4000,59.7060725827,59.7060725827,59.7060725827,59.7060725827,6697.47619802188,0.0,1.0
2007-04-13,100.17,100.51,100.03,100.51,15500,59.8255205622592,60.02858212751,59.7419069765677,60.02858212751,25952.7202673348,0.0,1.0
2007-04-16,100.13,100.13,100.08,100.08,2700,59.8016309663474,59.8016309663474,59.7717689714576,59.7717689714576,4520.79643366477,0.0,1.0
2007-04-17,100.34,100.34,100.32,100.32,1300,59.9270513448846,59.9270513448846,59.9151065469287,59.9151065469287,2176.67976435711,0.0,1.0
2007-04-18,100.56,100.56,100.52,100.55,1800,60.0584441223998,60.0584441223998,60.034554526488,60.0524717234218,3013.86428910985,0.0,1.0
2007-04-19,100.66,100.66,100.55,100.63,3900,60.1181681121794,60.1181681121794,60.0524717234218,60.1002509152456,6530.03929307134,0.0,1.0
2007-04-20,100.59,100.59,100.37,100.42,300,60.0763613193337,60.0763613193337,59.9449685418185,59.9748305367083,502.310714851641,0.0,1.0
2007-04-23,100.6545,100.6545,100.6,100.6,200,60.1148832927416,60.1148832927416,60.0823337183117,60.0823337183117,334.873809901094,0.0,1.0
2007-04-24,100.75,100.83,100.72,100.83,4200,60.1719197029811,60.2196988948048,60.1540025060472,60.2196988948048,7032.35000792298,0.0,1.0
2007-04-25,100.72,100.81,100.72,100.8,600,60.1540025060472,60.2077540968489,60.1540025060472,60.2017816978709,1004.62142970328,0.0,1.0
2007-04-26,100.52,100.55,100.52,100.53,2200,60.034554526488,60.0524717234218,60.034554526488,60.0405269254659,3683.61190891203,0.0,1.0
2007-04-27,100.51,100.57,100.51,100.57,200,60.02858212751,60.0644165213778,60.02858212751,60.0644165213778,334.873809901094,0.0,1.0
2007-04-30,100.77,100.77,100.67,100.71,5100,60.183864500937,60.183864500937,60.1241405111574,60.1480301070693,8539.28215247791,0.0,1.0
2007-05-01,100.42,100.57,100.32,100.5,7500,60.2205398085809,60.310492815664,60.1605711371922,60.2685147456919,12506.5302037144,0.411408,1.0
2007-05-02,100.4,100.5,100.39,100.5,2900,60.2085460743032,60.2685147456919,60.2025492071643,60.2685147456919,4835.85834543622,0.0,1.0
2007-05-03,100.27,100.4,100.24,100.4,3000,60.1305868014978,60.2085460743032,60.1125962000812,60.2085460743032,5002.61208148574,0.0,1.0
2007-05-04,100.27,100.27,100.27,100.27,0,60.1305868014978,60.1305868014978,60.1305868014978,60.1305868014978,0,0.0,1.0
2007-05-07,100.7,101.05,100.3,100.59,98600,60.3884520884694,60.59834243833,60.1485774029144,60.3224865499418,164419.183744831,0.0,1.0
2007-05-08,100.66,100.72,100.59,100.59,151000,60.3644646199139,60.4004458227472,60.3224865499418,60.3224865499418,251798.141434782,0.0,1.0
2007-05-09,100.51,100.65,100.51,100.65,3100,60.2745116128308,60.358467752775,60.2745116128308,60.358467752775,5169.36581753527,0.0,1.0
2007-05-10,100.66,100.75,100.54,100.75,9200,60.3644646199139,60.4184364241638,60.2925022142474,60.4184364241638,15341.3437165563,0.0,1.0
2007-05-11,100.47,100.66,100.47,100.66,11500,60.2505241442753,60.3644646199139,60.2505241442753,60.3644646199139,19176.6796456953,0.0,1.0
2007-05-14,100.31,100.45,100.277,100.45,900,60.1545742700533,60.2385304099975,60.134784608495,60.2385304099975,1500.78362444572,0.0,1.0
2007-05-15,100.31,100.42,100.06,100.28,237400,60.1545742700533,60.2205398085809,60.0046525915814,60.1365836686367,395873.369381572,0.0,1.0
2007-05-16,100.3,100.31,100.3,100.31,400,60.1485774029144,60.1545742700533,60.1485774029144,60.1545742700533,667.014944198099,0.0,1.0
2007-05-17,100.25,100.35,100.12,100.35,2800,60.11859306722,60.1785617386088,60.0406337944147,60.1785617386088,4669.1046093867,0.0,1.0
2007-05-18,100.08,100.21,99.98,100.18,78900,60.0166463258592,60.0946055986645,59.9566776544704,60.0766149972479,131568.697743075,0.0,1.0
2007-05-21,100.06,100.15,99.94,99.94,19800,60.0046525915814,60.0586243958313,59.9326901859149,59.9326901859149,33017.2397378059,0.0,1.0
2007-05-22,99.86,100.04,99.85,99.95,3800,59.8847152488039,59.9926588573037,59.878718381665,59.9386870530538,6336.64196988194,0.0,1.0
2007-05-23,99.77,100.0,99.726,100.0,6700,59.830743444554,59.9686713887482,59.804357229143,59.9686713887482,11172.5003153182,0.0,1.0
2007-05-24,99.73,99.78,99.73,99.78,3200,59.8067559759985,59.8367403116929,59.8067559759985,59.8367403116929,5336.1195535848,0.0,1.0
2007-05-25,99.67,99.98,99.59,99.98,3800,59.7707747731653,59.9566776544704,59.7227998360543,59.9566776544704,6336.64196988194,0.0,1.0
2007-05-29,99.7,99.71,99.7,99.7,400,59.7887653745819,59.7947622417208,59.7887653745819,59.7887653745819,667.014944198099,0.0,1.0
2007-05-30,99.75,99.84,99.6,99.6,10300,59.8187497102763,59.8727215145262,59.7287967031932,59.7287967031932,17175.6348131011,0.0,1.0
2007-05-31,99.66,99.95,99.57,99.95,10900,59.7647779060264,59.9386870530538,59.7108061017765,59.9386870530538,18176.1572293982,0.0,1.0
2007-06-01,98.8,99.3,98.8,99.3,12900,59.5092034223019,59.8103633586495,59.5092034223019,59.8103633586495,21417.1914040838,0.43382,1.0
2007-06-04,98.84,98.9,98.84,98.9,300,59.5332962172097,59.5694354095714,59.5332962172097,59.5694354095714,498.074218699624,0.0,1.0
2007-06-05,98.63,98.9,98.63,98.9,3700,59.4068090439436,59.5694354095714,59.4068090439436,59.5694354095714,6142.91536396204,0.0,1.0
2007-06-06,98.9,99.02,98.7,98.76,172000,59.5694354095714,59.6417137942948,59.4489714350323,59.485110627394,285562.552054451,0.0,1.0
2007-06-07,98.32,98.6,98.32,98.6,24400,59.2200898834081,59.3887394477628,59.2200898834081,59.3887394477628,40510.0364542361,0.0,1.0
2007-06-08,98.3,98.3,98.1,98.12,4900,59.2080434859542,59.2080434859542,59.0875795114151,59.099625908869,8135.21223876052,0.0,1.0
2007-06-11,98.27,98.27,98.19,98.24,2600,59.1899738897733,59.1899738897733,59.1417882999577,59.1719042935924,4316.64322873008,0.0,1.0
2007-06-12,97.5,97.87,97.5,97.78,20200,58.7261875877979,58.9490459406952,58.7261875877979,58.8948371521526,33536.9973924414,0.0,1.0
2007-06-13,97.98,98.13,97.56,97.56,431800,59.0153011266917,59.105649107596,58.7623267801596,58.7623267801596,716894.825448325,0.0,1.0
2007-06-14,97.9,98.15,97.86,98.15,13100,58.967115536876,59.1176955050499,58.9430227419682,59.1176955050499,21749.2408832169,0.0,1.0
2007-06-15,98.23,98.27,98.04,98.04,6600,59.1658810948655,59.1899738897733,59.0514403190534,59.0514403190534,10957.6328113917,0.0,1.0
2007-06-18,98.28,98.28,98.1,98.11,2400,59.1959970885003,59.1959970885003,59.0875795114151,59.0936027101421,3984.59374959699,0.0,1.0
2007-06-19,98.55,98.62,98.39,98.62,24400,59.358623454128,59.4007858452167,59.2622522744968,59.4007858452167,40510.0364542361,0.0,1.0
2007-06-20,98.4,98.45,98.3,98.45,6000,59.2682754732237,59.2983914668585,59.2080434859542,59.2983914668585,9961.48437399249,0.0,1.0
2007-06-21,98.34,98.38,98.34,98.34,1600,59.232136280862,59.2562290757698,59.232136280862,59.232136280862,2656.39583306466,0.0,1.0
2007-06-22,98.45,98.45,98.2,98.2,8300,59.2983914668585,59.2983914668585,59.1478114986846,59.1478114986846,13780.0533840229,0.0,1.0
2007-06-25,98.68,98.68,98.56,98.56,2900,59.4369250375784,59.4369250375784,59.364646652855,59.364646652855,4814.7174474297,0.0,1.0
2007-06-26,98.65,98.65,98.55,98.6001,3400,59.4188554413976,59.4188554413976,59.358623454128,59.3887996797501,5644.8411452624,0.0,1.0
2007-06-27,98.61,98.9,98.49,98.9,565700,59.3947626464897,59.5694354095714,59.3224842617663,59.5694354095714,939201.951727925,0.0,1.0
2007-06-28,98.5,98.58,98.42,98.56,51400,59.3285074604932,59.3766930503089,59.2803218706776,59.364646652855,85336.7161372024,0.0,1.0
2007-06-29,98.85,98.85,98.5,98.5,25400,59.5393194159366,59.5393194159366,59.3285074604932,59.3285074604932,42170.2838499015,0.0,1.0
2007-07-02,98.48,98.55,98.38,98.52,24200,59.5627014733947,59.6050388932072,59.5022194450911,59.5868942847161,40011.8856439802,0.40882,1.0
2007-07-03,98.35,98.71,98.25,98.71,80200,59.4840748366,59.701810138493,59.4235928082964,59.701810138493,132601.373084596,0.0,1.0
2007-07-05,98.0,98.27,98.0,98.2,5700,59.2723877375373,59.4356892139571,59.2723877375373,59.3933517941446,9424.28711449122,0.0,1.0
2007-07-06,97.76,97.99,97.76,97.99,6200,59.1272308696087,59.266339534707,59.1272308696087,59.266339534707,10250.9789666396,0.0,1.0
2007-07-09,97.97,98.06,97.87,98.06,4900,59.2542431290463,59.3086769545195,59.1937611007426,59.3086769545195,8101.58015105384,0.0,1.0
2007-07-10,98.32,98.32,98.22,98.31,6200,59.4659302281089,59.4659302281089,59.4054481998053,59.4598820252785,10250.9789666396,0.0,1.0
2007-07-11,98.18,98.65,98.17,98.65,6300,59.3812553884838,59.6655209215108,59.3752071856535,59.6655209215108,10416.3173370692,0.0,1.0
2007-07-12,98.12,98.6,98.12,98.6,1600,59.3449661715017,59.635279907359,59.3449661715017,59.635279907359,2645.41392687472,0.0,1.0
2007-07-13,98.13,98.2,98.13,98.2,9400,59.351014374332,59.3933517941446,59.351014374332,59.3933517941446,15541.806820389,0.0,1.0
2007-07-16,98.48,98.48,98.19,98.3,13400,59.5627014733947,59.5627014733947,59.3873035913142,59.4538338224482,22155.3416375758,0.0,1.0
2007-07-17,98.3,98.46,98.2,98.46,22600,59.4538338224482,59.5506050677339,59.3933517941446,59.5506050677339,37366.4717171055,0.0,1.0
2007-07-18,98.5,98.51,98.35,98.41,361300,59.5747978790554,59.5808460818858,59.4840748366,59.5203640535821,597367.532362399,0.0,1.0
2007-07-19,98.42,98.42,98.42,98.42,100,59.5264122564125,59.5264122564125,59.5264122564125,59.5264122564125,165.33837042967,0.0,1.0
2007-07-20,98.72,98.89,98.7,98.7,9100,59.7078583413233,59.8106777894395,59.6957619356626,59.6957619356626,15045.7917091,0.0,1.0
2007-07-23,98.6401,98.7,98.64,98.7,1000,59.6595332007087,59.6957619356626,59.6594727186804,59.6957619356626,1653.3837042967,0.0,1.0
2007-07-24,99.0,99.0,98.8,98.9,3300,59.8772080205734,59.8772080205734,59.7562439639662,59.8167259922698,5456.16622417913,0.0,1.0
2007-07-25,98.93,99.03,98.92,98.92,7000,59.8348706007609,59.8953526290645,59.8288223979305,59.8288223979305,11573.6859300769,0.0,1.0
2007-07-26,99.31,99.4399,99.27,99.27,800,60.0647023083146,60.143268463081,60.0405094969932,60.0405094969932,1322.70696343736,0.0,1.0
2007-07-27,99.24,99.4,99.04,99.4,12800,60.0223648885021,60.1191361337879,59.9014008318949,60.1191361337879,21163.3114149978,0.0,1.0
2007-07-30,99.14,99.26,99.08,99.2,1500,59.9618828601985,60.0344612941628,59.9255936432163,59.9981720771807,2480.07555644505,0.0,1.0
2007-07-31,99.23,99.23,98.86,98.9,4100,60.0163166856717,60.0163166856717,59.7925331809484,59.8167259922698,6778.87318761649,0.0,1.0
2007-08-01,98.94,99.07,98.94,99.0,27600,60.1117059166108,60.1906883480759,60.1117059166108,60.1481593465178,45427.8240545725,0.447715,1.0
2007-08-02,98.89,98.89,98.87,98.87,5200,60.081328058355,60.081328058355,60.0691769150526,60.0691769150526,8558.86540158612,0.0,1.0
2007-08-03,99.36,99.41,99.07,99.07,15600,60.3668799259596,60.3972577842155,60.1906883480759,60.1906883480759,25676.5962047584,0.0,1.0
2007-08-06,98.94,99.11,98.94,99.06,2900,60.1117059166108,60.2149906346806,60.1117059166108,60.1846127764247,4773.21339703841,0.0,1.0
2007-08-07,99.01,99.24,98.94,99.22,3700,60.1542349181689,60.2939730661457,60.1117059166108,60.2818219228433,6089.96192035936,0.0,1.0
2007-08-08,98.75,98.75,98.71,98.72,1700,59.9962700552387,59.9962700552387,59.971967768634,59.9780433402852,2798.090612057,0.0,1.0
2007-08-09,98.9584,98.98,98.9584,98.98,500,60.1228849684489,60.1360082032154,60.1228849684489,60.1360082032154,822.967827075589,0.0,1.0
2007-08-10,98.95,99.11,98.95,99.11,5300,60.1177814882619,60.2149906346806,60.1177814882619,60.2149906346806,8723.45896700125,0.0,1.0
2007-08-13,98.98,98.98,98.75,98.75,3000,60.1360082032154,60.1360082032154,59.9962700552387,59.9962700552387,4937.80696245354,0.0,1.0
2007-08-14,99.172,99.22,99.07,99.07,4300,60.2526591789178,60.2818219228433,60.1906883480759,60.1906883480759,7077.52331285006,0.0,1.0
2007-08-15,99.05,99.27,98.98,99.27,10100,60.1785372047736,60.3121997810992,60.1360082032154,60.3121997810992,16623.9501069269,0.0,1.0
2007-08-16,99.83,99.84,99.28,99.28,1900,60.6524317935643,60.6585073652155,60.3182753527503,60.3182753527503,3127.27774288724,0.0,1.0
2007-08-17,99.54,99.57,99.32,99.32,1800,60.4762402156806,60.4944669306341,60.342577639355,60.342577639355,2962.68417747212,0.0,1.0
2007-08-20,99.71,99.71,99.71,99.71,100,60.5795249337504,60.5795249337504,60.5795249337504,60.5795249337504,164.593565415118,0.0,1.0
2007-08-21,99.79,99.92,99.76,99.91,2800,60.6281295069597,60.7071119384248,60.6099027920062,60.7010363667736,4608.6198316233,0.0,1.0
2007-08-22,99.69,99.79,99.49,99.6,3300,60.567373790448,60.6281295069597,60.4458623574248,60.5126936455876,5431.58765869889,0.0,1.0
2007-08-23,99.6501,99.6501,99.6501,99.6501,100,60.5431322595599,60.5431322595599,60.5431322595599,60.5431322595599,164.593565415118,0.0,1.0
2007-08-24,99.8,99.8,99.68,99.74,6100,60.6342050786108,60.6342050786108,60.5612982187969,60.5977516487038,10040.2074903222,0.0,1.0
2007-08-27,100.11,100.11,99.91,100.05,18700,60.8225477997969,60.8225477997969,60.7010363667736,60.7860943698899,30778.996732627,0.0,1.0
2007-08-28,100.28,100.41,100.04,100.04,3800,60.9258325178667,61.0048149493318,60.7800187982388,60.7800187982388,6254.55548577447,0.0,1.0
2007-08-29,100.3,100.47,100.29,100.35,3900,60.937983661169,61.0412683792388,60.9319080895178,60.9683615194248,6419.14905118959,0.0,1.0
2007-08-30,100.46,100.46,100.46,100.46,300,61.0351928075876,61.0351928075876,61.0351928075876,61.0351928075876,493.780696245354,0.0,1.0
2007-08-31,100.57,100.71,100.38,100.51,22700,61.1020240957504,61.1870820988667,60.9865882343783,61.0655706658434,37362.7393492317,0.0,1.0
2007-09-04,99.94,99.96,99.93,99.96,10800,60.9832162921119,60.9954202577497,60.977114309293,60.9954202577497,17699.1648789048,0.43445,1.0
2007-09-05,100.23,100.23,100.12,100.12,4000,61.1601737938601,61.1601737938601,61.0930519828522,61.0930519828522,6555.24625144621,0.0,1.0
2007-09-06,100.24,100.38,100.13,100.38,10700,61.166275776679,61.2517035361436,61.0991539656711,61.2517035361436,17535.2837226186,0.0,1.0
2007-09-07,100.71,100.89,100.57,100.57,6800,61.4530689691674,61.5629046599076,61.3676412097028,61.3676412097028,11143.9186274586,0.0,1.0
2007-09-10,100.97,100.97,100.97,100.97,12200,61.6117205224589,61.6117205224589,61.6117205224589,61.6117205224589,19993.5010669109,0.0,1.0
2007-09-11,100.78,100.98,100.78,100.87,2300,61.4957828488997,61.6178225052778,61.4957828488997,61.5507006942698,3769.26659458157,0.0,1.0
2007-09-12,100.76,100.81,100.74,100.81,1700,61.4835788832619,61.5140887973564,61.4713749176241,61.5140887973564,2785.97965686464,0.0,1.0
2007-09-13,100.28,100.48,100.28,100.4,500,61.1906837079546,61.3127233643326,61.1906837079546,61.2639075017814,819.405781430776,0.0,1.0
2007-09-14,100.48,100.73,100.37,100.6,42100,61.3127233643326,61.4652729348052,61.2456015533247,61.3859471581595,68993.9667964714,0.0,1.0
2007-09-17,100.49,100.58,100.48,100.48,5800,61.3188253471515,61.3737431925217,61.3127233643326,61.3127233643326,9505.10706459701,0.0,1.0
2007-09-18,100.64,100.64,100.38,100.38,29000,61.4103550894351,61.4103550894351,61.2517035361436,61.2517035361436,47525.535322985,0.0,1.0
2007-09-19,100.22,100.44,100.22,100.31,10400,61.1540718110412,61.288315433057,61.1540718110412,61.2089896564113,17043.6402537601,0.0,1.0
2007-09-20,99.86,99.99,99.86,99.99,1700,60.9344004295607,61.0137262062064,60.9344004295607,61.0137262062064,2785.97965686464,0.0,1.0
2007-09-21,100.129,100.129,100.06,100.06,10200,61.0985437673892,61.0985437673892,61.0564400859387,61.0564400859387,16715.8779411878,0.0,1.0
2007-09-24,100.19,100.2199,100.11,100.2199,12000,61.1357658625845,61.154010791213,61.0869500000332,61.154010791213,19665.7387543386,0.0,1.0
2007-09-25,100.35,100.56,100.35,100.5,1400,61.2333975876869,61.3615392268839,61.2333975876869,61.3249273299704,2294.33618800617,0.0,1.0
2007-09-26,100.41,100.45,100.24,100.24,47900,61.2700094846003,61.2944174158759,61.166275776679,61.166275776679,78499.0738610684,0.0,1.0
2007-09-27,100.66,100.66,100.4,100.51,4400,61.4225590550729,61.4225590550729,61.2639075017814,61.3310293127894,7210.77087659083,0.0,1.0
2007-09-28,100.65,100.9,100.65,100.9,94600,61.416457072254,61.5690066427265,61.416457072254,61.5690066427265,155031.573846703,0.0,1.0
2007-10-01,100.43,100.7,100.16,100.43,25100,61.5247983874019,61.6902040984902,61.3593926763136,61.5247983874019,40971.9831039084,0.397551,1.0
2007-10-02,100.52,100.52,100.2,100.2,8600,61.5799336244313,61.5799336244313,61.3838972261044,61.3838972261044,14038.2093503431,0.0,1.0
2007-10-03,100.44,100.44,100.23,100.23,2800,61.5309245248496,61.5309245248496,61.4022756384476,61.4022756384476,4570.5797884838,0.0,1.0
2007-10-04,100.64,100.64,100.42,100.42,5600,61.6534472738039,61.6534472738039,61.5186722499542,61.5186722499542,9141.15957696761,0.0,1.0
2007-10-05,100.1,100.26,99.98,100.26,1500,61.3226358516273,61.4206540507907,61.2491222022547,61.4206540507907,2448.52488668775,0.0,1.0
2007-10-08,100.55,100.55,99.9,99.9,16900,61.5983120367745,61.5983120367745,61.200113102673,61.200113102673,27586.7137233487,0.0,1.0
2007-10-09,99.96,100.26,99.96,100.26,1800,61.2368699273593,61.4206540507907,61.2368699273593,61.4206540507907,2938.2298640253,0.0,1.0
2007-10-10,100.23,100.26,100.05,100.05,4900,61.4022756384476,61.4206540507907,61.2920051643887,61.2920051643887,7998.51462984666,0.0,1.0
2007-10-11,100.21,100.21,99.94,99.97,1300,61.3900233635521,61.3900233635521,61.2246176524638,61.242996064807,2122.05490179605,0.0,1.0
2007-10-12,100.14,100.14,99.98,99.98,13200,61.3471404014181,61.3471404014181,61.2491222022547,61.2491222022547,21547.0190028522,0.0,1.0
2007-10-15,100.0564,100.102,99.96,100.102,800,61.2959258923552,61.3238610791168,61.2368699273593,61.3238610791168,1305.8799395668,0.0,1.0
2007-10-16,100.2,100.2,100.2,100.2,600,61.3838972261044,61.3838972261044,61.3838972261044,61.3838972261044,979.409954675102,0.0,1.0
2007-10-17,100.91,100.91,100.3,100.3,900,61.8188529848922,61.8188529848922,61.4451586005816,61.4451586005816,1469.11493201265,0.0,1.0
2007-10-18,100.97,101.05,100.94,101.05,1900,61.8556098095785,61.9046189091602,61.8372313972353,61.9046189091602,3101.46485647115,0.0,1.0
2007-10-19,101.5,101.5,101.07,101.11,119600,62.1802950943074,62.1802950943074,61.9168711840556,61.9413757338465,195229.050965237,0.0,1.0
2007-10-22,101.48,101.48,101.48,101.48,100,62.168042819412,62.168042819412,62.168042819412,62.168042819412,163.23499244585,0.0,1.0
2007-10-23,101.28,101.34,101.28,101.34,300,62.0455200704577,62.0822768951439,62.0455200704577,62.0822768951439,489.70497733755,0.0,1.0
2007-10-24,101.79,101.89,101.79,101.82,800,62.3579530802911,62.4192144547683,62.3579530802911,62.3763314926343,1305.8799395668,0.0,1.0
2007-10-25,101.73,101.8,101.7,101.71,11500,62.3211962556048,62.3640792177388,62.3028178432617,62.3089439807094,18772.0241312728,0.0,1.0
2007-10-26,101.58,101.592,101.48,101.48,11800,62.2293041938891,62.2366555588264,62.168042819412,62.168042819412,19261.7291086103,0.0,1.0
2007-10-29,101.5899,101.5899,101.48,101.48,600,62.2353690699623,62.2353690699623,62.168042819412,62.168042819412,979.409954675102,0.0,1.0
2007-10-30,101.44,101.59,101.43,101.57,2000,62.1435382696211,62.2354303313368,62.1374121321734,62.2231780564414,3264.699848917,0.0,1.0
2007-10-31,101.22,101.52,101.22,101.5,1000,62.0087632457714,62.1925473692028,62.0087632457714,62.1802950943074,1632.3499244585,0.0,1.0
2007-11-01,101.39,101.39,101.16,101.16,5500,62.3575383407859,62.3575383407859,62.2160822423701,62.2160822423701,8942.70387891922,0.399323,1.0
2007-11-02,101.49,101.49,101.35,101.35,9500,62.4190409922711,62.4190409922711,62.3329372801918,62.3329372801918,15446.4885181332,0.0,1.0
2007-11-05,101.09,101.59,101.09,101.36,43400,62.1730303863305,62.4805436437562,62.1730303863305,62.3390875453404,70566.0633354716,0.0,1.0
2007-11-06,101.1704,101.4,101.1704,101.2,1600,62.2224785181245,62.3636886059344,62.2224785181245,62.2406833029641,2601.51385568559,0.0,1.0
2007-11-07,101.55,101.55,101.24,101.38,1900,62.4559425831621,62.4559425831621,62.2652843635582,62.3513880756374,3089.29770362664,0.0,1.0
2007-11-08,101.5,101.55,101.43,101.43,900,62.4251912574196,62.4559425831621,62.38213940138,62.38213940138,1463.35154382314,0.0,1.0
2007-11-09,101.5,101.5,101.5,101.5,0,62.4251912574196,62.4251912574196,62.4251912574196,62.4251912574196,0,0.0,1.0
2007-11-12,101.84,101.85,101.84,101.84,1000,62.6343002724691,62.6404505376176,62.6343002724691,62.6343002724691,1625.94615980349,0.0,1.0
2007-11-13,101.75,101.7699,101.75,101.75,1300,62.5789478861324,62.591186913778,62.5789478861324,62.5789478861324,2113.73000774454,0.0,1.0
2007-11-14,101.54,101.56,101.41,101.42,7500,62.4497923180136,62.4620928483107,62.3698388710829,62.3759891362315,12194.5961985262,0.0,1.0
2007-11-15,101.8,101.8,101.76,101.76,13800,62.609699211875,62.609699211875,62.5850981512809,62.5850981512809,22438.0570052882,0.0,1.0
2007-11-16,101.98,102.24,101.98,102.01,11900,62.7204039845483,62.8803108784096,62.7204039845483,62.7388547799938,19348.7593016616,0.0,1.0
2007-11-19,102.55,102.61,102.3467,102.39,6000,63.0709690980136,63.1078706889046,62.9459342075443,62.9725648556373,9755.67695882096,0.0,1.0
2007-11-20,102.34,102.59,102.34,102.59,400,62.9418135298948,63.0955701586076,62.9418135298948,63.0955701586076,650.378463921397,0.0,1.0
2007-11-21,102.54,102.68,102.54,102.57,4200,63.0648188328651,63.1509225449443,63.0648188328651,63.0832696283106,6828.97387117467,0.0,1.0
2007-11-23,102.54,102.54,102.54,102.54,0,63.0648188328651,63.0648188328651,63.0648188328651,63.0648188328651,0,0.0,1.0
2007-11-26,103.2,103.2,102.95,102.95,4900,63.470736332667,63.470736332667,63.3169797039541,63.3169797039541,7967.13618303712,0.0,1.0
2007-11-27,102.8,103.09,102.8,102.88,3400,63.2247257267264,63.4030834160333,63.2247257267264,63.2739278479145,5528.21694333188,0.0,1.0
2007-11-28,102.6,102.83,102.58,102.83,5200,63.1017204237561,63.243176522172,63.0894198934591,63.243176522172,8454.92003097817,0.0,1.0
2007-11-29,102.97,103.05,102.94,102.94,800,63.3292802342512,63.3784823554393,63.3108294388056,63.3108294388056,1300.75692784279,0.0,1.0
2007-11-30,102.83,102.83,102.5,102.5,400,63.243176522172,63.243176522172,63.040217772271,63.040217772271,650.378463921397,0.0,1.0
2007-12-03,103.04,103.06,102.95,102.96,3700,63.6057900050632,63.6181358493965,63.5502337055634,63.5564066277301,5993.91973544628,0.37959,1.0
2007-12-04,102.97,103.2,102.97,103.15,900,63.5625795498967,63.7045567597295,63.5625795498967,63.6736921488963,1457.98047618964,0.0,1.0
2007-12-05,102.84,102.86,102.84,102.86,1900,63.4823315617304,63.4946774060637,63.4823315617304,63.4946774060637,3077.95878306701,0.0,1.0
2007-12-06,102.48,102.62,102.48,102.62,2000,63.2601063637313,63.3465272740643,63.2601063637313,63.3465272740643,3239.95661375475,0.0,1.0
2007-12-07,101.65,102.01,101.65,101.99,1300,62.7477538239002,62.9699790218992,62.7477538239002,62.957633177566,2105.97179894058,0.0,1.0
2007-12-10,101.55,101.55,101.32,101.32,2500,62.6860246022338,62.6860246022338,62.544047392401,62.544047392401,4049.94576719343,0.0,1.0
2007-12-11,102.52,102.52,101.74,101.74,400,63.2847980523979,63.2847980523979,62.8033101233999,62.8033101233999,647.991322750949,0.0,1.0
2007-12-12,102.23,102.285,101.54,101.64,6300,63.1057833095653,63.1397343814819,62.6798516800671,62.7415809017335,10205.8633333275,0.0,1.0
2007-12-13,101.46,101.49,101.46,101.49,1300,62.630468302734,62.6489870692339,62.630468302734,62.6489870692339,2105.97179894058,0.0,1.0
2007-12-14,101.21,101.21,101.21,101.21,100,62.476145248568,62.476145248568,62.476145248568,62.476145248568,161.997830687737,0.0,1.0
2007-12-17,101.43,101.46,101.31,101.46,2800,62.6119495362341,62.630468302734,62.5378744702344,62.630468302734,4535.93925925664,0.0,1.0
2007-12-18,101.43,101.43,101.43,101.43,0,62.6119495362341,62.6119495362341,62.6119495362341,62.6119495362341,0,0.0,1.0
2007-12-19,102.18,102.22,101.776,102.03,3800,63.0749186987321,63.0996103873987,62.8255326431998,62.9823248662325,6155.91756613402,0.0,1.0
2007-12-20,102.43,102.63,102.43,102.44,3800,63.2292417528981,63.3527001962309,63.2292417528981,63.2354146750648,6155.91756613402,0.0,1.0
2007-12-21,102.06,102.06,102.0,102.01,1200,63.0008436327324,63.0008436327324,62.9638060997326,62.9699790218992,1943.97396825285,0.0,1.0
2007-12-24,101.65,101.81,101.65,101.76,5300,62.7477538239002,62.8465205785664,62.7477538239002,62.8156559677332,8585.88502645007,0.0,1.0
2007-12-26,101.43,101.8,101.43,101.69,6700,62.6119495362341,62.8403476563998,62.6119495362341,62.7724455125667,10853.8546560784,0.0,1.0
2007-12-27,101.52,101.52,101.33,101.35,2200,62.9048330878136,62.9048330878136,62.7871033962584,62.7994959953695,3550.50620177654,0.384465,1.0
2007-12-28,101.91,102.04,101.85,101.85,58600,63.1464887704796,63.2270406647015,63.1093109731463,63.1093109731463,94572.574283684,0.0,1.0
2007-12-31,102.0,102.26,102.0,102.2,44000,63.2022554664794,63.3633592549234,63.2022554664794,63.3261814575901,71010.1240355307,0.0,1.0
2008-01-02,102.91,102.91,102.52,102.62,25600,63.7661187260333,63.7661187260333,63.5244630433673,63.5864260389227,41314.981257036,0.0,1.0
2008-01-03,102.896,102.9,102.71,102.85,1500,63.7574439066555,63.7599224264777,63.6421927349225,63.7289409287001,2420.79968302946,0.0,1.0
2008-01-04,103.2464,103.37,103.04,103.04,14000,63.9745622430815,64.051148505588,63.8466706202553,63.8466706202553,22594.1303749416,0.0,1.0
2008-01-07,103.45,103.45,103.24,103.24,2600,64.1007189020323,64.1007189020323,63.970596611366,63.970596611366,4196.05278391772,0.0,1.0
2008-01-08,103.49,103.49,103.15,103.3,7800,64.1255041002544,64.1255041002544,63.9148299153662,64.0077744086992,12588.1583517532,0.0,1.0
2008-01-09,103.45,103.64,103.45,103.58,2200,64.1007189020323,64.2184485935875,64.1007189020323,64.1812707962543,3550.50620177653,0.0,1.0
2008-01-10,103.15,103.46,102.9,103.27,2400,63.9148299153662,64.1069152015878,63.7599224264777,63.9891855100326,3873.27949284713,0.0,1.0
2008-01-11,103.62,103.62,103.34,103.41,2400,64.2060559944764,64.2060559944764,64.0325596069214,64.0759337038101,3873.27949284713,0.0,1.0
2008-01-14,103.69,103.82,103.58,103.77,10500,64.2494300913652,64.3299819855872,64.1812707962543,64.2990004878095,16945.5977812062,0.0,1.0
2008-01-15,103.81,103.9299,103.81,103.9299,200,64.3237856860316,64.3980793177025,64.3237856860316,64.3980793177025,322.773291070594,0.0,1.0
2008-01-16,103.8,104.1,103.78,104.05,1900,64.3175893864761,64.5034783731422,64.305196787365,64.4724968753645,3066.34626517064,0.0,1.0
2008-01-17,104.39,104.39,103.95,103.95,1900,64.6831710602528,64.6831710602528,64.4105338798092,64.4105338798092,3066.34626517064,0.0,1.0
2008-01-18,104.405,104.52,104.046,104.15,6300,64.6924655095861,64.7637229544748,64.4700183555423,64.5344598709199,10167.3586687237,0.0,1.0
2008-01-22,104.69,105.37,104.18,104.18,3300,64.8690600469189,65.2904084166954,64.5530487695865,64.5530487695865,5325.7593026648,0.0,1.0
2008-01-23,104.76,105.92,104.76,104.76,7300,64.9124341438077,65.63120489225,64.9124341438077,64.9124341438077,11781.2251240767,0.0,1.0
2008-01-24,104.05,104.49,104.05,104.29,9400,64.4724968753645,64.7451340558082,64.4724968753645,64.6212080646974,15170.3446803179,0.0,1.0
2008-01-25,104.52,104.6,103.53,103.53,5500,64.7637229544748,64.8132933509191,64.1502892984766,64.1502892984766,8876.26550444133,0.0,1.0
2008-01-28,104.46,104.4936,104.26,104.27,9400,64.7265451571415,64.7473647236481,64.6026191660308,64.6088154655863,15170.3446803179,0.0,1.0
2008-01-29,104.052,104.31,104.04,104.3,5600,64.4737361352756,64.6336006638085,64.466300575809,64.627404364253,9037.65214997664,0.0,1.0
2008-01-30,104.21,104.21,104.21,104.21,300,64.5716376682531,64.5716376682531,64.5716376682531,64.5716376682531,484.159936605891,0.0,1.0
2008-01-31,104.427,104.65,104.23,104.65,1500,64.7060973686083,64.8442748486968,64.5840302673642,64.8442748486968,2420.79968302946,0.0,1.0
2008-02-01,104.37,104.47,104.252,104.47,400,64.9031396944743,64.9653253222357,64.829760653716,64.9653253222357,643.235445874036,0.375,1.0
2008-02-04,104.04,104.14,103.98,104.03,4600,64.6979271228621,64.7601127506233,64.6606157462053,64.6917085600859,7397.2076275514,0.0,1.0
2008-02-05,104.39,104.54,104.39,104.44,1000,64.9155768200266,65.0088552616686,64.9155768200266,64.9466696339073,1608.08861468509,0.0,1.0
2008-02-06,104.27,104.37,104.27,104.37,300,64.840954066713,64.9031396944743,64.840954066713,64.9031396944743,482.426584405527,0.0,1.0
2008-02-07,103.69,104.2999,103.42,104.2,61000,64.4802774256975,64.8595475694137,64.3123762307419,64.7974241272801,98093.4054957903,0.0,1.0
2008-02-08,104.09,104.09,103.78,103.7801,1300,64.7290199367427,64.7290199367427,64.5362444906826,64.5363066763104,2090.51519909061,0.0,1.0
2008-02-11,104.3,104.35,104.212,104.35,6700,64.8596097550414,64.8907025689221,64.8048864026115,64.8907025689221,10774.1937183901,0.0,1.0
2008-02-12,104.03,104.03,103.79,103.96,6400,64.6917085600859,64.6917085600859,64.5424630534588,64.648178620653,10291.7671339846,0.0,1.0
2008-02-13,103.88,104.02,103.88,103.89,29700,64.598430118444,64.6854899973098,64.598430118444,64.6046486812201,47760.2318561471,0.0,1.0
2008-02-14,103.4214,103.56,103.15,103.35,34000,64.3132468295306,64.3994361096078,64.1444750357864,64.268846291309,54675.012899293,0.0,1.0
2008-02-15,103.682,103.74,103.57,103.67,1500,64.4753025754766,64.5113702395781,64.4056546723839,64.4678403001452,2412.13292202763,0.0,1.0
2008-02-19,103.13,103.21,103.01,103.17,2300,64.1320379102342,64.1817864124432,64.0574151569206,64.1569121613387,3698.6038137757,0.0,1.0
2008-02-20,102.96,103.07,102.73,103.0,1900,64.0263223430399,64.0947265335774,63.8832953991889,64.0511965941445,3055.36836790167,0.0,1.0
2008-02-21,103.81,103.83,103.2,103.61,4300,64.554900179011,64.5673373045633,64.1755678496671,64.4305289234884,6914.78104314588,0.0,1.0
2008-02-22,103.55,103.94,103.55,103.79,400,64.3932175468317,64.6357414951007,64.3932175468317,64.5424630534588,643.235445874035,0.0,1.0
2008-02-25,102.93,103.25,102.93,103.18,7700,64.0076666547116,64.2066606635477,64.0076666547116,64.1631307241148,12382.2823330752,0.0,1.0
2008-02-26,103.17,103.25,103.0601,103.17,600,64.1569121613387,64.2066606635477,64.088570156429,64.1569121613387,964.853168811053,0.0,1.0
2008-02-27,103.35,103.61,103.244,103.54,9500,64.268846291309,64.4305289234884,64.2029295258821,64.3869989840555,15276.8418395083,0.0,1.0
2008-02-28,104.13,104.13,103.99,104.01,2400,64.7538941878472,64.7538941878472,64.6668343089814,64.6792714345337,3859.41267524421,0.0,1.0
2008-02-29,104.72,104.83,104.64,104.64,1800,65.1207893916389,65.1891935821764,65.0710408894299,65.0710408894299,2894.55950643316,0.0,1.0
2008-03-03,104.3,104.51,104.28,104.37,2500,65.0698431942392,65.2008563013417,65.0573657554675,65.11351422994,4007.23264725932,0.338074,1.0
2008-03-04,104.26,104.52,104.26,104.52,6100,65.0448883166959,65.2070950207275,65.0448883166959,65.2070950207275,9777.64765931274,0.0,1.0
2008-03-05,103.54,103.73,103.54,103.73,700,64.5957005209159,64.7142361892467,64.5957005209159,64.7142361892467,1122.02514123261,0.0,1.0
2008-03-06,103.89,103.89,103.89,103.89,100,64.81405569942,64.81405569942,64.81405569942,64.81405569942,160.289305890373,0.0,1.0
2008-03-07,103.93,103.93,103.93,103.93,100,64.8390105769634,64.8390105769634,64.8390105769634,64.8390105769634,160.289305890373,0.0,1.0
2008-03-10,103.92,103.97,103.84,103.84,5100,64.8327718575775,64.8639654545067,64.7828621024909,64.7828621024909,8174.75460040902,0.0,1.0
2008-03-11,103.55,103.56,103.5,103.5,2100,64.6019392403017,64.6081779596876,64.5707456433725,64.5707456433725,3366.07542369783,0.0,1.0
2008-03-12,104.33,104.33,103.97,103.97,1100,65.0885593523967,65.0885593523967,64.8639654545067,64.8639654545067,1763.1823647941,0.0,1.0
2008-03-13,103.75,104.19,103.543,104.19,11700,64.7267136280184,65.001217280995,64.5975721367316,65.001217280995,18753.8487891736,0.0,1.0
2008-03-14,104.25,104.25,103.97,103.99,26500,65.03864959731,65.03864959731,64.8639654545067,64.8764428932784,42476.6660609488,0.0,1.0
2008-03-17,104.4,104.608,104.25,104.28,20900,65.1322303880975,65.2619957513229,65.03864959731,65.0573657554675,33500.4649310879,0.0,1.0
2008-03-18,104.46,104.79,104.32,104.54,6000,65.1696627044125,65.375540444145,65.0823206330109,65.2195724594992,9617.35835342237,0.0,1.0
2008-03-19,104.727,104.727,104.45,104.45,600,65.3362365120143,65.3362365120143,65.1634239850267,65.1634239850267,961.735835342237,0.0,1.0
2008-03-20,104.552,104.7341,104.552,104.6,2700,65.2270589227622,65.3406660027782,65.2270589227622,65.2570047758142,4327.81125904007,0.0,1.0
2008-03-24,104.0,104.2,102.89,103.98,10800,64.8826816126642,65.0074560003809,64.1901837608367,64.8702041738925,17311.2450361603,0.0,1.0
2008-03-25,103.82,104.2098,103.61,103.72,4300,64.7703846637192,65.013569945379,64.6393715566167,64.7079974698609,6892.44015328603,0.0,1.0
2008-03-26,104.12,104.42,104.12,104.42,9000,64.9575462452942,65.1447078268692,64.9575462452942,65.1447078268692,14426.0375301336,0.0,1.0
2008-03-27,104.3,104.3,104.16,104.16,300,65.0698431942392,65.0698431942392,64.9825011228375,64.9825011228375,480.867917671118,0.0,1.0
2008-03-28,104.55,104.55,104.3,104.3,500,65.225811178885,65.225811178885,65.0698431942392,65.0698431942392,801.446529451864,0.0,1.0
2008-03-31,104.518,104.55,104.518,104.55,1100,65.2058472768504,65.225811178885,65.2058472768504,65.225811178885,1763.1823647941,0.0,1.0
2008-04-01,103.51,103.75,103.5,103.75,23100,64.793872194463,64.944104339441,64.7876125217556,64.944104339441,36902.8878660586,0.347648,1.0
2008-04-02,103.58,103.76,103.54,103.76,2200,64.8376899034149,64.9503640121484,64.8126512125853,64.9503640121484,3514.56074914844,0.0,1.0
2008-04-03,103.32,103.55,103.32,103.55,400,64.6749384130221,64.8189108852927,64.6749384130221,64.8189108852927,639.011045299716,0.0,1.0
2008-04-04,104.12,104.18,104.12,104.15,2400,65.1757122296154,65.2132702658599,65.1757122296154,65.1944912477376,3834.06627179829,0.0,1.0
2008-04-07,103.5,103.91,103.5,103.91,1800,64.7876125217556,65.0442591027596,64.7876125217556,65.0442591027596,2875.54970384872,0.0,1.0
2008-04-08,103.87,105.1,103.87,104.23,6200,65.01922041193,65.7891601549421,65.01922041193,65.244568629397,9904.6712021456,0.0,1.0
2008-04-09,104.45,104.45,104.085,104.085,300,65.3822814289601,65.3822814289601,65.1538033751394,65.1538033751394,479.258283974787,0.0,1.0
2008-04-10,104.16,104.44,104.16,104.44,6200,65.200750920445,65.3760217562527,65.200750920445,65.3760217562527,9904.6712021456,0.0,1.0
2008-04-11,104.296,104.63,104.296,104.47,20800,65.2858824692659,65.4949555376936,65.2858824692659,65.3948007743749,33228.5743555852,0.0,1.0
2008-04-14,104.21,104.21,104.21,104.21,200,65.2320492839821,65.2320492839821,65.2320492839821,65.2320492839821,319.505522649858,0.0,1.0
2008-04-15,103.91,103.96,103.79,103.87,20800,65.0442591027596,65.0755574662967,64.9691430302706,65.01922041193,33228.5743555852,0.0,1.0
2008-04-16,103.27,103.83,103.27,103.83,700,64.643640049485,64.9941817211003,64.643640049485,64.9941817211003,1118.2693292745,0.0,1.0
2008-04-17,103.31,103.31,103.244,103.244,1600,64.6686787403147,64.6686787403147,64.6273649004457,64.6273649004457,2556.04418119886,0.0,1.0
2008-04-18,103.02,103.12,102.67,102.68,7200,64.4871482317996,64.5497449588738,64.2680596870401,64.2743193597475,11502.1988153949,0.0,1.0
2008-04-21,103.42,103.45,103.33,103.33,2600,64.7375351400963,64.7563141582185,64.6811980857295,64.6811980857295,4153.57179444815,0.0,1.0
2008-04-22,103.46,103.58,103.46,103.58,500,64.7625738309259,64.8376899034149,64.7625738309259,64.8376899034149,798.763806624645,0.0,1.0
2008-04-23,103.44,103.44,103.2,103.2,300,64.7500544855111,64.7500544855111,64.5998223405331,64.5998223405331,479.258283974787,0.0,1.0
2008-04-24,102.9,102.99,102.7101,102.99,7100,64.4120321593106,64.4683692136774,64.2931609745968,64.4683692136774,11342.44605407,0.0,1.0
2008-04-25,102.81,102.89,102.5601,102.89,1200,64.3556951049439,64.4057724866032,64.1992658839855,64.4057724866032,1917.03313589915,0.0,1.0
2008-04-28,103.16,103.16,102.6,102.6,2400,64.5747836497034,64.5747836497034,64.2242419780881,64.2242419780881,3834.0662717983,0.0,1.0
2008-04-29,103.364,103.43,103.334,103.35,30400,64.7024809729347,64.7437948128037,64.6837019548125,64.6937174311443,48564.8394427784,0.0,1.0
2008-04-30,103.78,103.78,103.1601,103.49,2100,64.9628833575632,64.9628833575632,64.5748462464305,64.7813528490482,3354.80798782351,0.0,1.0
2008-05-01,103.41,103.77,103.256,103.77,2300,64.9543839739611,65.1805088964118,64.857652757135,65.1805088964118,3661.69279806189,0.356422,1.0
2008-05-02,103.05,103.11,102.69,103.1,5100,64.7282590515104,64.7659465385855,64.5021341290597,64.7596652907397,8119.4057696155,0.0,1.0
2008-05-05,103.06,103.09,102.73,102.92,1700,64.7345402993563,64.7533840428938,64.5272591204431,64.6466028295143,2706.46858987183,0.0,1.0
2008-05-06,103.21,103.21,103.21,103.21,1000,64.828759017044,64.828759017044,64.828759017044,64.828759017044,1592.04034698343,0.0,1.0
2008-05-07,103.04,103.04,102.6,102.6,4500,64.7219778036646,64.7219778036646,64.445602898447,64.445602898447,7164.18156142543,0.0,1.0
2008-05-08,103.232,103.29,103.15,103.15,1800,64.8425777623049,64.8790089998109,64.7910715299689,64.7910715299689,2865.67262457018,0.0,1.0
2008-05-09,103.25,103.37,103.25,103.37,900,64.8538840084275,64.9292589825777,64.8538840084275,64.9292589825777,1432.83631228509,0.0,1.0
2008-05-12,103.42,103.69,103.42,103.48,2300,64.960665221807,65.130258913645,64.960665221807,64.9983527088821,3661.69279806189,0.0,1.0
2008-05-13,102.85,103.12,102.85,103.06,8600,64.6026340945934,64.7722277864314,64.6026340945934,64.7345402993563,13691.5469840575,0.0,1.0
2008-05-14,102.77,103.07,102.77,103.07,7000,64.5523841118265,64.7408215472021,64.5523841118265,64.7408215472021,11144.282428884,0.0,1.0
2008-05-15,103.2,103.2,102.816,102.84,1800,64.8224777691982,64.8224777691982,64.5812778519175,64.5963528467475,2865.67262457017,0.0,1.0
2008-05-16,103.4,103.52,103.4,103.52,500,64.9481027261153,65.0234777002655,64.9481027261153,65.0234777002655,796.020173491715,0.0,1.0
2008-05-19,103.0,103.35,103.0,103.35,3000,64.6968528122812,64.916696486886,64.6968528122812,64.916696486886,4776.12104095029,0.0,1.0
2008-05-20,103.34,103.55,103.17,103.46,2800,64.9104152390401,65.042321443803,64.8036340256606,64.9857902131904,4457.71297155361,0.0,1.0
2008-05-21,103.45,103.52,103.12,103.12,8200,64.9795089653445,65.0234777002655,64.7722277864314,64.7722277864314,13054.7308452641,0.0,1.0
2008-05-22,102.83,103.17,102.56,103.16,8700,64.5900715989017,64.8036340256606,64.4204779070636,64.7973527778148,13850.7510187558,0.0,1.0
2008-05-23,103.23,103.326,102.91,102.91,8200,64.8413215127358,64.9016214920559,64.6403215816685,64.6403215816685,13054.7308452641,0.0,1.0
2008-05-27,102.8,103.02,102.55,103.02,2500,64.5712278553641,64.7094153079728,64.4141966592178,64.7094153079728,3980.10086745858,0.0,1.0
2008-05-28,102.27,102.61,102.23,102.61,5900,64.2383217195339,64.4518841462929,64.2131967281505,64.4518841462929,9393.03804720224,0.0,1.0
2008-05-29,101.86,102.05,101.86,102.05,600,63.980790557854,64.1001342669252,63.980790557854,64.1001342669252,955.224208190058,0.0,1.0
2008-05-30,102.23,102.28,102.0,102.28,24800,64.2131967281505,64.2446029673798,64.0687280276959,64.2446029673798,39482.6006051891,0.0,1.0
2008-06-02,102.18,102.18,101.86,101.86,18500,64.4111584196347,64.4111584196347,64.2094401705226,64.2094401705226,29347.8652826676,0.365163,1.0
2008-06-03,102.53,102.53,101.83,102.1,5100,64.6317877546012,64.6317877546012,64.1905290846683,64.3607288573567,8090.49259143809,0.0,1.0
2008-06-04,102.21,102.57,102.174,102.52,6700,64.430069505489,64.6570025357402,64.4073762024639,64.6254840593164,10628.6863456147,0.0,1.0
2008-06-05,102.024,102.04,101.904,101.99,2400,64.3128207731926,64.3229066856482,64.2371764297755,64.2913882092244,3807.29063126498,0.0,1.0
2008-06-06,102.44,102.5178,102.4042,102.47,1300,64.5750544970384,64.6240972463538,64.552487267919,64.5939655828927,2062.28242526853,0.0,1.0
2008-06-09,101.74,102.16,101.74,102.16,18700,64.1337958271055,64.3985510290652,64.1337958271055,64.3985510290652,29665.1395019397,0.0,1.0
2008-06-10,101.45,101.45,101.22,101.34,3100,63.9509886638476,63.9509886638476,63.8060036722982,63.8816480157153,4917.75039871727,0.0,1.0
2008-06-11,101.87,101.87,101.87,101.87,500,64.2157438658073,64.2157438658073,64.2157438658073,64.2157438658073,793.185548180205,0.0,1.0
2008-06-12,100.805,101.46,100.805,101.43,4100,63.5444003179808,63.9572923591323,63.5444003179808,63.9383812732781,6504.12149507768,0.0,1.0
2008-06-13,100.87,101.0999,100.66,101.0999,900,63.5853743373317,63.7302962919283,63.4529967363519,63.7302962919283,1427.73398672437,0.0,1.0
2008-06-16,100.87,100.87,100.87,100.87,400,63.5853743373317,63.5853743373317,63.5853743373317,63.5853743373317,634.548438544164,0.0,1.0
2008-06-17,100.905,101.17,100.905,101.11,1600,63.6074372708284,63.7744851958744,63.6074372708284,63.7366630241659,2538.19375417665,0.0,1.0
2008-06-18,101.52,101.55,101.02,101.07,19700,63.9951145308409,64.0140256166951,63.6799297666031,63.7114482430268,31251.5105983,0.0,1.0
2008-06-19,101.135,101.135,100.97,101.03,800,63.7524222623778,63.7524222623778,63.6484112901793,63.6862334618878,1269.09687708833,0.0,1.0
2008-06-20,101.27,101.4,101.27,101.37,1100,63.837522148722,63.9194701874238,63.837522148722,63.9005591015695,1745.00820599645,0.0,1.0
2008-06-23,101.285,101.42,101.189,101.35,700,63.8469776916491,63.9320775779933,63.7864622169154,63.887951711,1110.45976745229,0.0,1.0
2008-06-24,101.67,101.67,101.2,101.46,2500,64.0896699601122,64.0896699601122,63.7933962817287,63.9572923591323,3965.92774090102,0.0,1.0
2008-06-25,101.01,101.56,101.01,101.56,2200,63.6736260713183,64.0203293119799,63.6736260713183,64.0203293119799,3490.0164119929,0.0,1.0
2008-06-26,101.67,101.97,101.64,101.97,2300,64.0896699601122,64.2787808186549,64.0707588742579,64.2787808186549,3648.65352162894,0.0,1.0
2008-06-27,102.0,102.0,101.76,101.76,600,64.2976919045091,64.2976919045091,64.146403217675,64.146403217675,951.822657816246,0.0,1.0
2008-06-30,102.13,102.2,102.1,102.1,600,64.379639943211,64.4237658102043,64.3607288573567,64.3607288573567,951.822657816245,0.0,1.0
2008-07-01,101.6,102.32,101.6,102.32,1300,64.2811333577351,64.7366689484593,64.2811333577351,64.7366689484593,2054.72419512197,0.373732,1.0
2008-07-02,101.77,101.81,101.62,101.8,2500,64.3886903722117,64.4139979050297,64.2937871241442,64.4076710218252,3951.39268292685,0.0,1.0
2008-07-03,101.4,101.79,101.4,101.79,2500,64.1545956936451,64.4013441386207,64.1545956936451,64.4013441386207,3951.39268292686,0.0,1.0
2008-07-07,102.01,102.01,101.6399,101.68,800,64.5405355691197,64.5405355691197,64.3063776217211,64.3317484233712,1264.44565853659,0.0,1.0
2008-07-08,101.95,101.97,101.95,101.97,300,64.5025742698927,64.5152280363017,64.5025742698927,64.5152280363017,474.167121951222,0.0,1.0
2008-07-09,102.13,102.22,101.89,102.22,5400,64.6164581675737,64.6734001164142,64.4646129706657,64.6734001164142,8535.00819512201,0.0,1.0
2008-07-10,102.31,102.41,102.31,102.39,2000,64.7303420652548,64.7936108972998,64.7303420652548,64.7809571308908,3161.11414634148,0.0,1.0
2008-07-11,101.73,102.25,101.68,102.012,14000,64.3633828393937,64.6923807660278,64.3317484233712,64.5418009457606,22127.7990243904,0.0,1.0
2008-07-14,102.1206,102.28,101.992,102.012,32600,64.6105108973615,64.7113614156412,64.5291471793516,64.5418009457606,51526.1605853662,0.0,1.0
2008-07-15,102.2,102.45,102.2,102.45,4400,64.6607463500052,64.8189184301178,64.6607463500052,64.8189184301178,6954.45112195127,0.0,1.0
2008-07-16,101.685,101.685,101.449,101.449,300,64.3349118649734,64.3349118649734,64.1855974213472,64.1855974213472,474.167121951223,0.0,1.0
2008-07-17,100.91,101.43,100.91,101.05,4500,63.8445784166245,64.1735763432586,63.8445784166245,63.9331547814876,7112.50682926834,0.0,1.0
2008-07-18,100.95,101.11,100.86,100.86,900,63.8698859494426,63.9711160807146,63.812944000602,63.812944000602,1422.50136585367,0.0,1.0
2008-07-21,101.114,101.114,101.114,101.114,200,63.9736468339964,63.9736468339964,63.9736468339964,63.9736468339964,316.111414634148,0.0,1.0
2008-07-22,100.64,100.93,100.64,100.93,700,63.673752570103,63.8572321830336,63.673752570103,63.8572321830336,1106.38995121952,0.0,1.0
2008-07-23,100.57,100.74,100.55,100.55,700,63.6294643876715,63.737021402148,63.6168106212625,63.6168106212625,1106.38995121952,0.0,1.0
2008-07-24,101.49,101.49,100.89,100.89,6900,64.2115376424856,64.2115376424856,63.8319246502155,63.8319246502155,10905.8438048781,0.0,1.0
2008-07-25,101.1,101.2599,101.01,101.2599,1300,63.9647891975101,64.0659560599501,63.9078472486696,64.0659560599501,2054.72419512196,0.0,1.0
2008-07-28,101.11,101.64,101.11,101.485,2300,63.9711160807146,64.3064408905532,63.9711160807146,64.2083742008834,3635.2812682927,0.0,1.0
2008-07-29,101.37,101.37,101.045,101.35,5900,64.1356150440316,64.1356150440316,63.9299913398853,64.1229612776226,9325.28673170738,0.0,1.0
2008-07-30,101.55,101.64,101.21,101.21,1400,64.2494989417126,64.3064408905532,64.0343849127596,64.0343849127596,2212.77990243904,0.0,1.0
2008-07-31,101.605,102.02,101.51,101.51,1300,64.2842967993374,64.5468624523242,64.2241914088946,64.2241914088946,2054.72419512196,0.0,1.0
2008-08-01,101.6,101.66,101.46,101.66,1200,64.5140613590388,64.5521602141721,64.4251640303945,64.5521602141721,1889.82056673631,0.368156,1.0
2008-08-04,101.442,101.63,101.296,101.53,2200,64.4137343738545,64.5331107866054,64.3210271596968,64.4696126947166,3464.67103901657,0.0,1.0
2008-08-05,101.218,101.54,101.218,101.54,1400,64.2714986480235,64.4759625039055,64.2714986480235,64.4759625039055,2204.79066119237,0.0,1.0
2008-08-06,101.19,101.19,100.86,100.86,9300,64.2537191822946,64.2537191822946,64.0441754790616,64.0441754790616,14646.1093922064,0.0,1.0
2008-08-07,101.543,101.75,101.34,101.34,2900,64.4778674466622,64.609308496872,64.3489663201279,64.3489663201279,4567.06636961276,0.0,1.0
2008-08-08,101.36,101.58,101.36,101.55,169600,64.3616659385056,64.501361740661,64.3616659385056,64.4823123130944,267094.640098732,0.0,1.0
2008-08-11,101.21,101.64,101.21,101.48,1500,64.2664188006724,64.5394605957943,64.2664188006724,64.4378636487722,2362.27570842039,0.0,1.0
2008-08-12,101.74,101.9,101.57,101.57,600,64.6029586876831,64.7045556347053,64.4950119314721,64.4950119314721,944.910283368157,0.0,1.0
2008-08-13,101.79,102.07,101.68,102.07,3800,64.6347077336276,64.8125023909162,64.5648598325499,64.8125023909162,5984.43179466499,0.0,1.0
2008-08-14,101.94,102.32,101.54,102.32,2900,64.7299548714608,64.9712476206383,64.4759625039055,64.9712476206383,4567.06636961276,0.0,1.0
2008-08-15,102.14,102.191,102.01,102.12,3400,64.8569510552384,64.8893350821017,64.774403535783,64.8442514368606,5354.49160575289,0.0,1.0
2008-08-18,102.22,102.31,102.14,102.14,2400,64.9077495287495,64.9648978114494,64.8569510552384,64.8569510552384,3779.64113347262,0.0,1.0
2008-08-19,102.0545,102.27,102.0545,102.27,2300,64.8026601866735,64.9394985746939,64.8026601866735,64.9394985746939,3622.1560862446,0.0,1.0
2008-08-20,102.51,102.51,102.27,102.27,5700,65.091893995227,65.091893995227,64.9394985746939,64.9394985746939,8976.6476919975,0.0,1.0
2008-08-21,102.16,102.44,102.01,102.44,2000,64.8696506736162,65.0474453309049,64.774403535783,65.0474453309049,3149.70094456052,0.0,1.0
2008-08-22,102.04,102.26,101.8,102.26,1700,64.7934529633496,64.933148765505,64.6410575428164,64.933148765505,2677.24580287644,0.0,1.0
2008-08-25,102.51,102.55,102.3914,102.54,2000,65.091893995227,65.1172932319826,65.0165852582469,65.1109434227937,3149.70094456052,0.0,1.0
2008-08-26,102.4678,102.4736,102.2691,102.44,2400,65.06509780045,65.0687806897795,64.9389270918669,65.0474453309049,3779.64113347262,0.0,1.0
2008-08-27,102.515,102.58,101.87,101.87,10000,65.0950688998215,65.1363426595492,64.6855062071386,64.6855062071386,15748.5047228026,0.0,1.0
2008-08-28,102.5,102.51,102.32,102.32,1000,65.0855441860382,65.091893995227,64.9712476206383,64.9712476206383,1574.85047228026,0.0,1.0
2008-08-29,102.37,102.8,102.12,102.8,11000,65.0029966665827,65.2760384617046,64.8442514368606,65.2760384617046,17323.3551950829,0.0,1.0
2008-09-02,102.38,102.41,102.12,102.12,20400,65.2315897973824,65.2507043480166,65.0659303585534,65.0659303585534,32017.493464245,0.35,1.0
2008-09-03,102.57,102.6,102.4,102.4,13300,65.3526486180652,65.3717631686993,65.2443328311385,65.2443328311385,20874.1501507087,0.0,1.0
2008-09-04,102.761,102.77,102.58,102.63,5600,65.4743445904358,65.480078955626,65.3590201349433,65.3908777193334,8789.11585292998,0.0,1.0
2008-09-05,102.6,103.06,102.58,102.9,6000,65.3717631686993,65.6648529450892,65.3590201349433,65.5629086750406,9416.90984242499,0.0,1.0
2008-09-08,102.43,102.66,102.15,102.35,7400,65.2634473817726,65.4099922699676,65.0850449091875,65.2124752467483,11614.1888056575,0.0,1.0
2008-09-09,103.05,103.1,102.64,102.64,1100,65.6584814282112,65.6903390126014,65.3972492362115,65.3972492362115,1726.43347111125,0.0,1.0
2008-09-10,102.8346,102.96,102.7432,102.764,11900,65.5212389546582,65.6011377763088,65.4630032903929,65.4762560454992,18676.8711874762,0.0,1.0
2008-09-11,102.67,102.94,102.53,102.84,8700,65.4163637868456,65.5883947425527,65.327162550553,65.5246795737723,13654.5192715162,0.0,1.0
2008-09-12,102.0801,102.68,101.97,102.68,13400,65.04050800621,65.4227353037237,64.9703576053828,65.4227353037237,21031.0986480825,0.0,1.0
2008-09-15,102.95,103.0,102.32,102.465,9800,65.5947662594308,65.626623843821,65.1933606961142,65.2857476908458,15380.9527426275,0.0,1.0
2008-09-16,101.97,103.454,101.68,103.444,18000,64.9703576053828,65.915890710084,64.7855836159196,65.909519193206,28250.7295272749,0.0,1.0
2008-09-17,101.767,102.25,101.767,102.03,12800,64.8410158127585,65.1487600779679,64.8410158127585,65.008586706651,20089.40766384,0.0,1.0
2008-09-18,100.584,101.36,100.58,101.36,14600,64.0872653660863,64.5816950758223,64.0847167593351,64.5816950758223,22914.4806165675,0.0,1.0
2008-09-19,101.66,101.72,99.54,100.91,41600,64.7728405821635,64.8110696834317,63.4220790040188,64.2949768163104,65290.5749074799,0.0,1.0
2008-09-22,100.166,101.52,99.23,101.16,2800,63.8209359605842,64.6836393458709,63.2245619807996,64.4542647382614,4394.55792646499,0.0,1.0
2008-09-23,99.666,100.035,99.666,99.93,1300,63.5023601166821,63.7374690894818,63.5023601166821,63.6705681622624,2040.33046585875,0.0,1.0
2008-09-24,100.09,100.35,99.6378,100.1,2200,63.7725124323111,63.9381718711401,63.4843924390861,63.7788839491891,3452.86694222249,0.0,1.0
2008-09-25,99.18,100.19,98.92,100.19,5700,63.1927043964094,63.8362276010915,63.0270449575803,63.8362276010915,8946.06435030373,0.0,1.0
2008-09-26,99.2822,99.85,98.79,99.85,7300,63.2578212989029,63.6195960272381,62.9442152381658,63.6195960272381,11457.2403082837,0.0,1.0
2008-09-29,99.455,101.984,99.19,99.19,2300,63.3679211105555,64.979277729012,63.1990759132874,63.1990759132874,3609.81543959624,0.0,1.0
2008-09-30,98.45,99.32,98.45,99.32,4400,62.7275836643124,63.2819056327019,62.7275836643124,63.2819056327019,6905.73388444499,0.0,1.0
2008-10-01,98.25,99.034,98.07,99.034,9300,62.829527934361,63.3308851852571,62.7144204022675,63.3308851852571,14542.9232088865,0.36,1.0
2008-10-02,98.88,98.95,98.85,98.92,1100,63.2324042966882,63.2771683369468,63.213219708006,63.2579837482646,1720.13070212636,0.0,1.0
2008-10-03,98.816,99.55,98.5,99.55,1300,63.1914771741661,63.6608601105918,62.9893995067131,63.6608601105918,2032.8817388766,0.0,1.0
2008-10-06,98.22,99.51,98.1,99.32,15700,62.8103433456788,63.6352806590154,62.7336049909498,63.5137782640279,24550.9563848944,0.0,1.0
2008-10-07,98.164,99.27,97.43,98.15,5900,62.7745321134719,63.4818039495574,62.3051491770463,62.7655793054202,9226.15558413228,0.0,1.0
2008-10-08,96.42,99.57,96.35,99.57,7100,61.6592680247439,63.6736498363799,61.6145039844853,63.6736498363799,11102.6618046338,0.0,1.0
2008-10-09,95.25,96.008,95.04,95.56,13400,60.9110690661363,61.3957996735077,60.7767769453605,61.1093098158528,20954.3194622665,0.0,1.0
2008-10-10,93.69,95.47,92.75,95.47,8800,59.9134704546594,61.0517560498061,59.3123533426156,61.0517560498061,13761.0456170109,0.0,1.0
2008-10-13,93.75,93.75,92.64,92.82,1900,59.9518396320239,59.9518396320239,59.2420098507807,59.3571173828742,2971.13484912734,0.0,1.0
2008-10-14,94.754,95.24,94.04,94.04,3500,60.5938838665898,60.9046742032422,60.1372906559523,60.1372906559523,5473.14314312932,0.0,1.0
2008-10-15,95.036,95.77,94.15,94.15,2500,60.7742190002029,61.2436019366286,60.2076341477872,60.2076341477872,3909.38795937808,0.0,1.0
2008-10-16,95.772,95.86,94.685,95.86,2900,61.2448809092074,61.3011557026753,60.5497593126206,61.3011557026753,4534.89003287858,0.0,1.0
2008-10-17,95.53,95.784,95.128,95.556,900,61.0901252271706,61.2525547446803,60.8330517388285,61.1067518706952,1407.37966537611,0.0,1.0
2008-10-20,95.92,96.22,95.92,95.97,2300,61.3395248800398,61.5313707668623,61.3395248800398,61.3714991945102,3596.63692262784,0.0,1.0
2008-10-21,97.09,97.09,96.24,96.24,3200,62.0877238386474,62.0877238386474,61.5441604926504,61.5441604926504,5004.01658800395,0.0,1.0
2008-10-22,96.87,97.413,96.87,97.32,2200,61.9470368549776,62.2942779101263,61.9470368549776,62.2348056852113,3440.26140425272,0.0,1.0
2008-10-23,96.17,96.97,96.17,96.97,30800,61.4993964523919,62.0109854839185,61.4993964523919,62.0109854839185,48163.659659538,0.0,1.0
2008-10-24,96.27,96.58,95.93,95.93,3300,61.5633450813327,61.7615858310492,61.3459197429339,61.3459197429339,5160.39210637907,0.0,1.0
2008-10-27,95.94,96.0,95.48,95.48,4600,61.352314605828,61.3906837831925,61.0581509127002,61.0581509127002,7193.27384525567,0.0,1.0
2008-10-28,95.71,95.9,95.286,95.71,3300,61.2052327592641,61.3267351542516,60.934090572555,61.2052327592641,5160.39210637907,0.0,1.0
2008-10-29,95.548,96.73,95.548,96.73,1500,61.1016359803799,61.8575087744605,61.1016359803799,61.8575087744605,2345.63277562685,0.0,1.0
2008-10-30,94.74,96.38,94.72,96.38,3700,60.584931058538,61.6336885731676,60.5721413327499,61.6336885731676,5785.89417987957,0.0,1.0
2008-10-31,96.02,96.13,95.56,96.13,2800,61.4034735089806,61.4738170008155,61.1093098158528,61.4738170008155,4378.51451450345,0.0,1.0
2008-11-03,96.48,96.48,95.825,96.27,5300,61.9438394235306,61.9438394235306,61.523304444028,61.8090114148351,8254.96134496558,0.385,1.0
2008-11-04,96.8,96.8,95.58,96.78,2400,62.1492916272571,62.1492916272571,61.3660051005499,62.1364508645242,3738.09570338064,0.0,1.0
2008-11-05,97.692,97.692,97.6351,97.66,1000,62.7219896451446,62.7219896451446,62.6854576751695,62.7014444247719,1557.5398764086,0.0,1.0
2008-11-06,97.83,97.85,97.3,97.74,3600,62.8105909080016,62.8234316707345,62.4703106955797,62.7528074757036,5607.14355507096,0.0,1.0
2008-11-07,97.54,97.54,97.01,97.48,1400,62.6243998483745,62.6243998483745,62.2841196359526,62.5858775601758,2180.55582697204,0.0,1.0
2008-11-10,97.21,97.73,96.875,97.7,1100,62.4125272632816,62.7463870943371,62.1974444875055,62.7271259502378,1713.29386404946,0.0,1.0
2008-11-11,97.95,98.15,97.95,98.03,2300,62.8876354843991,63.0160431117281,62.8876354843991,62.9389985353307,3582.34171573978,0.0,1.0
2008-11-12,97.43,98.09,97.43,98.09,1900,62.5537756533436,62.9775208235294,62.5537756533436,62.9775208235294,2959.32576517634,0.0,1.0
2008-11-13,96.87,98.05,96.87,98.05,1800,62.1942342968222,62.9518392980636,62.1942342968222,62.9518392980636,2803.57177753548,0.0,1.0
2008-11-14,97.636,98.51,97.568,98.17,5000,62.6860355094925,63.2471768409204,62.6423769162006,63.028883874461,7787.699382043,0.0,1.0
2008-11-17,98.22,98.3,97.58,98.3,2000,63.0609857812933,63.1123488322249,62.6500813738403,63.1123488322249,3115.0797528172,0.0,1.0
2008-11-18,98.362,98.41,97.53,97.53,23900,63.1521551966969,63.1829730272559,62.6179794670081,62.6179794670081,37225.2030461655,0.0,1.0
2008-11-19,98.54,99.03,98.54,98.96,70000,63.2664379850197,63.5810366719759,63.2664379850197,63.5360940024107,109027.791348602,0.0,1.0
2008-11-20,99.29,99.91,98.63,98.86,10900,63.7479665875037,64.1460302322237,63.3242214173178,63.4718901887462,16977.1846528537,0.0,1.0
2008-11-21,98.77,99.51,98.52,99.51,20800,63.4141067564481,63.8892149775656,63.2535972222868,63.8892149775656,32396.8294292989,0.0,1.0
2008-11-24,100.0001,100.0001,99.16,99.6,156600,64.2038778683354,64.2038778683354,63.6645016297398,63.9469984098637,243910.744645587,0.0,1.0
2008-11-25,99.86,100.47,99.6,100.28,5200,64.1139283253914,64.505571588745,63.9469984098637,64.3835843427824,8099.20735732472,0.0,1.0
2008-11-26,100.34,101.164,100.1,100.1,7400,64.4221066309811,64.9511460555768,64.2680174781863,64.2680174781863,11525.7950854236,0.0,1.0
2008-11-28,100.9,101.1938,100.53,100.53,51500,64.7816479875025,64.9702787920488,64.5440938769437,64.5440938769437,80213.3036350428,0.0,1.0
2008-12-01,101.48,101.784,100.85,101.13,10000,65.4044249800483,65.6003546725388,64.9983864725845,65.1788480314573,15515.7697710754,0.39,1.0
2008-12-02,102.03,102.07,101.4,101.46,3100,65.7589030421199,65.784683264816,65.3528645346561,65.3915348687002,4809.88862903336,0.0,1.0
2008-12-03,102.14,102.14,101.69,101.7,3500,65.8297986545342,65.8297986545342,65.5397711492029,65.546216204877,5430.51941987638,0.0,1.0
2008-12-04,102.46,102.46,101.94,101.95,2400,66.0360404361032,66.0360404361032,65.7008975410537,65.7073425967277,3723.78474505808,0.0,1.0
2008-12-05,102.37,103.3,101.76,102.13,7500,65.9780349350369,66.5774251127216,65.5848865389211,65.8233535988602,11636.8273283065,0.0,1.0
2008-12-08,101.954,101.954,101.43,101.786,3200,65.7099206189973,65.7099206189973,65.3721997016782,65.6016436836736,4965.04632674412,0.0,1.0
2008-12-09,101.9811,102.184,101.726,102.184,8400,65.7273867198739,65.8581568995,65.5629733496294,65.8581568995,13033.2466077033,0.0,1.0
2008-12-10,101.845,102.21,101.4,101.4,1900,65.6396695121504,65.8749140442524,65.3528645346561,65.3528645346561,2947.99625650432,0.0,1.0
2008-12-11,102.72,102.72,101.976,102.055,5100,66.2036118836279,66.2036118836279,65.7240997414802,65.775015681305,7913.04258324844,0.0,1.0
2008-12-12,102.834,102.95,102.35,102.7,2000,66.2770855183119,66.3518481641306,65.9651448236888,66.1907217722799,3103.15395421507,0.0,1.0
2008-12-15,103.23,103.23,102.475,102.83,3600,66.5323097230034,66.5323097230034,66.0457080196142,66.2745074960423,5585.67711758713,0.0,1.0
2008-12-16,104.01,104.84,103.33,103.39,4000,67.0350240655777,67.5699636865221,66.5967602797437,66.6354306137879,6206.30790843015,0.0,1.0
2008-12-17,104.75,105.21,104.31,105.21,1600,67.5119581854559,67.8084307464612,67.2283757357986,67.8084307464612,2482.52316337206,0.0,1.0
2008-12-18,105.27,105.91,105.11,105.66,12900,67.8471010805054,68.2595846436433,67.7439801897209,68.0984582517925,20015.3430046872,0.0,1.0
2008-12-19,106.374,106.72,105.5,106.45,8900,68.5586352269182,68.7816341532396,67.9953373610081,68.6076176500408,13809.0350962571,0.0,1.0
2008-12-22,106.54,106.57,106.22,106.524,8000,68.6656231511071,68.6849583181292,68.4593813695381,68.6553110620286,12412.6158168603,0.0,1.0
2008-12-23,106.188,106.52,106.165,106.24,1800,68.4387571913813,68.652733039759,68.423933563331,68.4722714808862,2792.83855879356,0.0,1.0
2008-12-24,106.17,106.77,106.17,106.724,2800,68.427156091168,68.8138594316098,68.427156091168,68.7842121755092,4344.4155359011,0.0,1.0
2008-12-26,107.09,107.33,106.39,106.39,6400,69.0201012131787,69.1747825493554,68.5689473159967,68.5689473159967,9930.09265348823,0.0,1.0
2008-12-29,106.788,107.06,105.93,106.27,21400,69.0729003982715,69.2488361673498,68.5179265384584,68.7378462498063,33084.8015187326,0.383922,1.0
2008-12-30,106.554,106.8,105.83,106.248,5200,68.9215438910497,69.0806622704367,68.4532442704149,68.7236161508367,8039.29756529952,0.0,1.0
2008-12-31,105.296,105.83,105.14,105.83,4900,68.1078409590628,68.4532442704149,68.0069366209149,68.4532442704149,7575.49193653223,0.0,1.0
2009-01-02,105.05,107.07,105.05,106.17,6900,67.9487225796758,69.2553043941541,67.9487225796758,68.6731639817628,10667.5294616474,0.0,1.0
2009-01-05,105.39,105.39,104.97,104.97,22000,68.1686422910236,68.1686422910236,67.896976765241,67.896976765241,34012.4127762672,0.0,1.0
2009-01-06,105.91,105.91,105.0,105.0,11000,68.5049900848497,68.5049900848497,67.9163814456541,67.9163814456541,17006.2063881336,0.0,1.0
2009-01-07,104.6,105.95,104.31,105.95,136500,67.6576523734801,68.5308629920671,67.470073796154,68.5308629920671,211031.561089112,0.0,1.0
2009-01-08,104.882,104.882,103.98,104.85,28300,67.8400563693628,67.8400563693628,67.2566223116106,67.8193580435888,43752.33098038,0.0,1.0
2009-01-09,105.154,105.242,104.87,104.87,17700,68.015992138441,68.0729125343193,67.8322944971975,67.8322944971975,27364.5320972695,0.0,1.0
2009-01-12,105.09,105.46,104.915,105.05,3000,67.9745954868932,68.2139198786541,67.8614015178171,67.9487225796758,4638.0562876728,0.0,1.0
2009-01-13,105.1,105.46,104.8,105.08,5500,67.9810637136975,68.2139198786541,67.7870169095671,67.9681272600888,8503.1031940668,0.0,1.0
2009-01-14,106.53,106.6,104.86,105.83,9000,68.9060201467193,68.9512977343497,67.8258262703932,68.4532442704149,13914.1688630184,0.0,1.0
2009-01-15,106.26,106.55,106.0579,106.44,4300,68.7313780230019,68.918956600328,68.600655159286,68.8478061054802,6647.88067899768,0.0,1.0
2009-01-16,105.75,105.95,105.45,105.45,15400,68.4014984559802,68.5308629920671,68.2074516518497,68.2074516518497,23808.688943387,0.0,1.0
2009-01-20,104.76,105.29,104.58,104.87,34600,67.7611440023497,68.1039600229801,67.6447159198714,67.8322944971975,53492.249184493,0.0,1.0
2009-01-21,104.29,105.1,104.29,104.88,2800,67.4571373425454,67.9810637136975,67.4571373425454,67.8387627240019,4328.85253516128,0.0,1.0
2009-01-22,104.385,104.534,104.03,104.03,7300,67.5185854971866,67.6149620765714,67.2889634456323,67.2889634456323,11285.9369666705,0.0,1.0
2009-01-23,104.33,104.37,103.9484,104.1,1800,67.4830102497627,67.5088831569801,67.2361827149088,67.3342410332627,2782.83377260368,0.0,1.0
2009-01-26,104.22,104.34,103.64,104.2,3300,67.4118597549149,67.4894784765671,67.0367026002627,67.3989233013062,5101.86191644008,0.0,1.0
2009-01-27,104.71,104.75,104.29,104.29,1100,67.728802868328,67.7546757755454,67.4571373425454,67.4571373425454,1700.62063881336,0.0,1.0
2009-01-28,104.218,105.01,104.218,104.84,5900,67.410566109554,67.9228496724584,67.410566109554,67.8128898167845,9121.51069908984,0.0,1.0
2009-01-29,104.65,104.71,103.85,103.89,15000,67.6899935075019,67.728802868328,67.172535363154,67.1984082703714,23190.281438364,0.0,1.0
2009-01-30,104.52,104.56,104.06,104.56,9800,67.6059065590454,67.6317794662627,67.3083681260453,67.6317794662627,15150.9838730645,0.0,1.0
2009-02-02,104.84,104.84,104.11,104.44,11000,68.0448870012214,68.0448870012214,67.5710910501446,67.7852727814533,16948.2241917648,0.358672,1.0
2009-02-03,103.71,104.91,103.4,104.9,3700,67.3114768303765,68.0903194896808,67.1102758100562,68.0838291341866,5700.76631904814,0.0,1.0
2009-02-04,103.88,103.9,102.95,103.64,9000,67.4218128737779,67.4347935847663,66.8182098128171,67.2660443419171,13866.7288841712,0.0,1.0
2009-02-05,103.85,104.09,103.606,104.09,2100,67.4023418072953,67.5581103391562,67.2439771332368,67.5581103391562,3235.57007297327,0.0,1.0
2009-02-06,103.86,104.05,103.72,103.72,4200,67.4088321627895,67.5321489171794,67.3179671858707,67.3179671858707,6471.14014594655,0.0,1.0
2009-02-09,103.7201,103.8,103.22,103.8,2700,67.3180320894256,67.3698900298243,66.9934494111606,67.3698900298243,4160.01866525135,0.0,1.0
2009-02-10,104.428,104.64,103.155,104.47,7600,67.7774843548602,67.9150798913373,66.9512621004482,67.8047438479359,11709.6821688557,0.0,1.0
2009-02-11,104.275,104.74,103.77,104.74,6400,67.6781819157989,67.9799834462794,67.3504189633417,67.9799834462794,9860.7849842995,0.0,1.0
2009-02-12,104.2999,104.56,103.93,104.56,1900,67.6943429009795,67.8631570473837,67.4542646512489,67.8631570473837,2927.42054221391,0.0,1.0
2009-02-13,103.874,104.13,103.874,104.0,4300,67.4179186604814,67.584071761133,67.4179186604814,67.4996971397084,6625.21491132622,0.0,1.0
2009-02-17,104.93,104.93,104.276,104.48,4400,68.1033002006692,68.1033002006692,67.6788309513484,67.8112342034301,6779.28967670591,0.0,1.0
2009-02-18,104.28,104.85,104.28,104.72,26500,67.681427093546,68.0513773567156,67.681427093546,67.967002735291,40829.8128256151,0.0,1.0
2009-02-19,103.585,104.29,103.585,104.25,4300,67.230347386699,67.6879174490402,67.230347386699,67.6619560270634,6625.21491132622,0.0,1.0
2009-02-20,103.864,104.32,103.776,104.21,7800,67.4114283049872,67.7073885155229,67.3543131766382,67.6359946050866,12017.831699615,0.0,1.0
2009-02-23,102.74,103.5,102.65,103.48,38000,66.6819123474388,67.1751793649982,66.623499147991,67.1621986540098,58548.4108442783,0.0,1.0
2009-02-24,102.25,103.16,102.25,103.16,19000,66.3638849282229,66.9545072781953,66.3638849282229,66.9545072781953,29274.2054221391,0.0,1.0
2009-02-25,102.19,102.834,101.99,102.834,5600,66.3249427952577,66.7429216890843,66.1951356853736,66.7429216890843,8628.18686126206,0.0,1.0
2009-02-26,102.04,102.16,101.51,102.12,12600,66.2275874628446,66.3054717287751,65.8835986216519,66.2795103067983,19413.4204378396,0.0,1.0
2009-02-27,101.6,102.06,101.56,102.0,7300,65.9420118210997,66.240568173833,65.9160503991229,66.2016260408678,11247.4578727166,0.0,1.0
2009-03-02,101.64,101.86,101.396,101.61,22400,66.1740420300174,66.3172758872253,66.0151826611142,66.1545101403982,34405.2732787162,0.3175,1.0
2009-03-03,101.52,102.04,101.02,101.58,14100,66.0959144715405,66.4344672249408,65.7703829778863,66.134978250779,21656.8907691919,0.0,1.0
2009-03-04,101.42,101.42,100.9001,101.24,4700,66.0308081728096,66.0308081728096,65.692320525708,65.9136168350941,7218.96358973063,0.0,1.0
2009-03-05,101.64,101.88,101.1,101.1,17800,66.1740420300174,66.3302971469714,65.822468016871,65.822468016871,27339.9046589798,0.0,1.0
2009-03-06,101.4,101.61,100.92,101.59,9100,66.0177869130635,66.1545101403982,65.7052766791555,66.141488880652,13977.1422694784,0.0,1.0
2009-03-09,99.89,101.38,99.89,101.38,49000,65.0346818022279,66.0047656533173,65.0346818022279,66.0047656533173,75261.5352971916,0.0,1.0
2009-03-10,100.414,100.55,100.07,100.5,2200,65.3758388075775,65.4643833738514,65.1518731399434,65.431830224486,3379.08933987391,0.0,1.0
2009-03-11,100.68,100.96,100.07,100.09,4900,65.5490215622015,65.7313191986478,65.1518731399434,65.1648943996896,7526.15352971916,0.0,1.0
2009-03-12,100.89,101.6,100.55,101.0,10400,65.6857447895362,66.1479995105251,65.4643833738514,65.7573617181401,15973.8768794039,0.0,1.0
2009-03-13,101.499,101.57,100.476,101.19,3000,66.082242148807,66.1284676209059,65.4162047127906,65.8810636857287,4607.84909982806,0.0,1.0
2009-03-16,101.22,101.28,100.776,101.06,8000,65.900595575348,65.9396593545865,65.6115236089831,65.7964254973786,12287.5975995415,0.0,1.0
2009-03-17,100.95,101.31,100.92,101.02,1100,65.7248085687747,65.9591912442057,65.7052766791555,65.7703829778863,1689.54466993695,0.0,1.0
2009-03-18,102.955,103.37,100.766,101.15,3400,67.0301898583279,67.3003809980608,65.60501297911,65.8550211662364,5222.22897980513,0.0,1.0
2009-03-19,102.83,103.15,102.37,103.1,6600,66.9488069849144,67.157147140853,66.6493180107525,67.1245939914876,10137.2680196217,0.0,1.0
2009-03-20,102.27,102.56,102.02,102.54,5300,66.5842117120217,66.7730199783411,66.4214459651946,66.7599987185949,8140.53340969624,0.0,1.0
2009-03-23,102.056,102.7,102.0075,102.51,2100,66.4448842327377,66.8641687965643,66.4133076778533,66.7404668289757,3225.49436987964,0.0,1.0
2009-03-24,101.93,102.398,101.56,102.29,8300,66.3628502963369,66.6675477743971,66.1219569910328,66.5972329717679,12748.3825095243,0.0,1.0
2009-03-25,101.5,102.1472,101.5,101.806,14500,66.0828932117943,66.5042611771802,66.0828932117943,66.2821184859106,22271.2706491689,0.0,1.0
2009-03-26,101.66,102.24,101.546,101.5575,5100,66.1870632897636,66.5646798224024,66.1128421092105,66.1203293335645,7833.3434697077,0.0,1.0
2009-03-27,102.13,102.5,101.72,101.87,4000,66.4930628937985,66.7339561991026,66.2261270690021,66.3237865170984,6143.79879977075,0.0,1.0
2009-03-30,102.57,102.63,102.0315,102.18,3800,66.7795306082142,66.8185943874527,66.4289331895487,66.525616043164,5836.60885978221,0.0,1.0
2009-03-31,102.755,102.81,102.0,102.332,8300,66.8999772608662,66.9357857251682,66.4084247054484,66.6245776172348,12748.3825095243,0.0,1.0
2009-04-01,102.205,102.81,102.112,102.19,10500,66.765280792611,67.1604962407743,66.7045286658685,66.7554820624912,16073.5113708796,0.343113,1.0
2009-04-02,101.79,102.57,101.72,102.57,15300,66.4941825926312,67.0037165588582,66.4484551854057,67.0037165588582,23421.4022832817,0.0,1.0
2009-04-03,101.735,102.114,101.6713,102.114,1000,66.4582539155254,66.7058351632178,66.4166419749502,66.7058351632178,1530.81060675044,0.0,1.0
2009-04-06,101.7,102.18,101.68,102.18,6100,66.4353902119127,66.7489495757447,66.4223252384197,66.7489495757447,9337.94470117765,0.0,1.0
2009-04-07,101.66,101.99,101.33,101.33,8100,66.4092602649267,66.6248323275612,66.1936882022922,66.1936882022922,12399.5659146785,0.0,1.0
2009-04-08,102.03,102.39,101.97,102.24,900,66.6509622745472,66.8861317974212,66.6117673540682,66.7881444962237,1377.72954607539,0.0,1.0
2009-04-09,102.2,102.2,101.98,102.02,4700,66.7620145492377,66.7620145492377,66.6182998408147,66.6444297878007,7194.80985172705,0.0,1.0
2009-04-13,102.71,102.73,102.242,102.58,4400,67.0951713733093,67.1082363468023,66.789450993573,67.0102490456048,6735.56666970191,0.0,1.0
2009-04-14,102.8,103.03,102.558,102.87,2500,67.1539637540278,67.3042109491973,66.9958775747625,67.1996911612533,3827.02651687609,0.0,1.0
2009-04-15,103.08,103.15,102.649,102.86,4600,67.3368733829298,67.3826007901553,67.0553232041556,67.1931586745068,7041.728791052,0.0,1.0
2009-04-16,102.4,102.75,102.21,102.75,7300,66.8926642841677,67.1213013202953,66.7685470359842,67.1213013202953,11174.9174292782,0.0,1.0
2009-04-17,102.69,102.92,102.336,102.748,4700,67.0821063998163,67.2323535949858,66.8508563689901,67.119994822946,7194.80985172704,0.0,1.0
2009-04-20,103.13,103.23,103.02,103.06,3800,67.3695358166623,67.4348606841273,67.2976784624508,67.3238084094368,5817.08030565165,0.0,1.0
2009-04-21,102.87,103.32,102.572,103.32,3900,67.1996911612533,67.4936530648458,67.0050230562075,67.4936530648458,5970.1613663267,0.0,1.0
2009-04-22,102.6264,102.7036,102.408,102.5935,4400,67.0405597841085,67.0909905817915,66.8978902735649,67.0190679027125,6735.56666970192,0.0,1.0
2009-04-23,102.51,102.9,102.51,102.79,6100,66.9645216383793,67.2192886214928,66.9645216383793,67.1474312672813,9337.94470117765,0.0,1.0
2009-04-24,102.548,102.81,102.24,102.31,7600,66.989345088016,67.1604962407743,66.7881444962237,66.8338719034492,11634.1606113033,0.0,1.0
2009-04-27,103.0078,103.05,102.616,102.686,3600,67.2897088286201,67.3172759226903,67.0337659978922,67.0794934051177,5510.91818430156,0.0,1.0
2009-04-28,102.358,103.54,102.358,103.54,16000,66.8652278398324,67.6373677732688,66.8652278398324,67.6373677732688,24492.969708007,0.0,1.0
2009-04-29,102.755,103.0,102.75,103.0,4600,67.1245675636685,67.2846134889578,67.1213013202953,67.2846134889578,7041.728791052,0.0,1.0
2009-04-30,102.65,102.7,102.28,102.53,3900,67.0559764528303,67.0886388865628,66.8142744432097,66.9775866118723,5970.1613663267,0.0,1.0
2009-05-01,102.45,103.04,101.92,103.04,4400,67.137866400187,67.5245071144487,66.790545080596,67.5245071144487,6714.24375199901,0.325358,1.0
2009-05-04,102.35,102.55,101.995,102.55,2400,67.0723340757359,67.2033987246382,66.8396943239344,67.2033987246382,3662.31477381764,0.0,1.0
2009-05-05,102.44,103.38,102.37,102.37,4900,67.1313131677419,67.7473170175826,67.0854405406261,67.0854405406261,7477.22599654435,0.0,1.0
2009-05-06,102.95,103.54,102.412,102.75,4600,67.4655280224427,67.8521687367044,67.1129641168956,67.3344633735404,7019.43664981715,0.0,1.0
2009-05-07,102.54,103.7099,102.28,102.73,14000,67.1968454921931,67.9635081559469,67.0264614486201,67.3213569086502,21363.5028472696,0.0,1.0
2009-05-08,102.65,104.81,102.3501,104.79,4700,67.2689310490893,68.6844292572338,67.0723996080604,68.6713227923436,7172.03309872622,0.0,1.0
2009-05-11,103.1,103.284,102.62,103.284,9900,67.5638265091194,67.6844059861095,67.249271351754,67.6844059861095,15107.0484419978,0.0,1.0
2009-05-12,103.33,103.57,102.9016,103.48,3900,67.714550855357,67.8718284340397,67.4338103774084,67.8128493420337,5951.26150745367,0.0,1.0
2009-05-13,103.14,104.47,103.14,104.47,6000,67.5900394388999,68.4616193541,67.5900394388999,68.4616193541,9155.7869345441,0.0,1.0
2009-05-14,103.5,103.77,103.4,103.48,4700,67.8259558069239,68.002893082942,67.7604234824728,67.8128493420337,7172.03309872622,0.0,1.0
2009-05-15,103.508,104.24,103.158,103.5,7300,67.83119839288,68.3108950078623,67.6018352573011,67.8259558069239,11139.540770362,0.0,1.0
2009-05-18,103.36,103.64,102.9001,103.63,4700,67.7342105526924,67.9177010611555,67.4328273925416,67.9111478287104,7172.03309872621,0.0,1.0
2009-05-19,103.06,103.28,102.66,102.79,8100,67.537613579339,67.6817846931314,67.2754842815344,67.3606763033209,12360.3123616345,0.0,1.0
2009-05-20,103.57,103.76,102.9901,103.22,6200,67.8718284340397,67.9963398504969,67.4918064845476,67.6424652984608,9460.97983236225,0.0,1.0
2009-05-21,102.57,103.6638,102.195,102.65,9300,67.2165051895284,67.9332977543749,66.9707589728366,67.2689310490893,14191.4697485434,0.0,1.0
2009-05-22,102.73,102.96,102.43,102.52,2200,67.3213569086502,67.4720812548878,67.1247599352968,67.1837390273028,3357.1218759995,0.0,1.0
2009-05-26,102.55,102.98,102.332,102.98,21800,67.2033987246382,67.4851877197781,67.0605382573347,67.4851877197781,33266.0258621769,0.0,1.0
2009-05-27,101.76,102.82,101.47,102.82,19600,66.6856933614742,67.3803360006562,66.4956496205659,67.3803360006562,29908.9039861774,0.0,1.0
2009-05-28,101.9,102.1458,101.52,101.6,5800,66.7774386157058,66.9385170692067,66.5284157827915,66.5808416423524,8850.59403672597,0.0,1.0
2009-05-29,103.04,103.04,102.02,102.48,7100,67.5245071144487,67.5245071144487,66.8560774050472,67.1575260975224,10834.3478725439,0.0,1.0
2009-06-01,101.9,102.4,101.75,102.2,3200,66.9810816245842,67.3097424765203,66.8824833690033,67.1782781357459,4868.24028652768,0.310752,1.0
2009-06-02,102.39,102.43,101.74,101.775,8600,67.3031692594816,67.3294621276365,66.8759101519646,66.8989164116002,13083.3957700432,0.0,1.0
2009-06-03,102.28,102.835,102.175,102.835,2100,67.2308638720557,67.5956774177047,67.1618450931491,67.5956774177047,3194.78268803379,0.0,1.0
2009-06-04,101.9,102.635,101.9,102.635,4300,66.9810816245842,67.4642130769303,66.9810816245842,67.4642130769303,6541.69788502158,0.0,1.0
2009-06-05,101.34,101.8,101.1,101.8,13100,66.6129814704157,66.915349454197,66.4552242614864,66.915349454197,19929.3586729727,0.0,1.0
2009-06-08,101.02,101.45,101.02,101.3,2100,66.4026385251766,66.6852868578417,66.4026385251766,66.5866886022608,3194.78268803379,0.0,1.0
2009-06-09,101.61,101.99,101.24,101.24,7200,66.7904583304612,67.0402405779327,66.5472493000285,66.5472493000285,10953.5406446873,0.0,1.0
2009-06-10,101.34,101.76,101.13,101.76,10200,66.6129814704157,66.8890565860421,66.4749439126025,66.8890565860421,15517.515913307,0.0,1.0
2009-06-11,101.81,102.04,101.19,101.48,7300,66.9219226712357,67.0731066631263,66.5143832148349,66.7050065089578,11105.6731536413,0.0,1.0
2009-06-12,102.14,102.86,101.74,101.74,2300,67.1388388335135,67.6121104603016,66.8759101519646,66.8759101519646,3499.04770594177,0.0,1.0
2009-06-15,102.34,102.3884,101.89,102.29,9500,67.270303174288,67.3021175447554,66.9745084075455,67.2374370890944,14452.5883506291,0.0,1.0
2009-06-16,102.25,103.34,101.89,102.425,20300,67.2111442209395,67.9276248781603,66.9745084075455,67.3261755191171,30882.89931766,0.0,1.0
2009-06-17,102.47,102.894,102.4,102.61,4300,67.3557549957914,67.6344593982332,67.3097424765203,67.4477800343335,6541.69788502157,0.0,1.0
2009-06-18,101.73,102.556,101.26,101.9332,39400,66.8693369349259,67.4122846623244,66.5603957341059,67.0029047051527,59940.2085278721,0.0,1.0
2009-06-19,101.826,102.204,101.496,102.204,900,66.9324398184976,67.1809074225613,66.7155236562198,67.1809074225613,1369.19258058591,0.0,1.0
2009-06-22,102.58,102.84,102.11,102.46,4500,67.4280603832173,67.5989640262241,67.1191191823974,67.3491817787527,6845.96290292956,0.0,1.0
2009-06-23,102.92,102.95,102.6501,102.85,4000,67.6515497625339,67.6712694136501,67.4741386346588,67.6055372432628,6085.30035815961,0.0,1.0
2009-06-24,102.381,103.135,102.37,102.96,7500,67.2972533641467,67.7928739288664,67.2900228254042,67.6778426306888,11409.9381715493,0.0,1.0
2009-06-25,103.37,103.37,102.35,102.36,7500,67.9473445292764,67.9473445292764,67.2768763913267,67.2834496083654,11409.9381715493,0.0,1.0
2009-06-26,103.73,103.73,103.138,103.25,7600,68.1839803426704,68.1839803426704,67.794845893978,67.8684659248117,11562.0706805033,0.0,1.0
2009-06-29,103.61,103.88,103.2901,103.88,2900,68.1051017382058,68.2825785982513,67.894824525137,68.2825785982513,4411.84275966571,0.0,1.0
2009-06-30,103.35,103.75,103.18,103.3,6700,67.934198095199,68.1971267767479,67.8224534055407,67.9013320100054,10192.8780999173,0.0,1.0
2009-07-01,103.2,103.2,102.645,102.96,6400,68.036733707786,68.036733707786,67.670838482904,67.8785087456749,9707.69706312953,0.30599,1.0
2009-07-02,103.46,103.634,103.16,103.634,2500,68.2081440834064,68.322857180937,68.0103628807675,68.322857180937,3792.06916528497,0.0,1.0
2009-07-06,103.43,103.6688,103.08,103.6688,1400,68.1883659631425,68.3457998004431,67.9576212267304,68.3457998004431,2123.55873255958,0.0,1.0
2009-07-07,103.94,103.94,103.25,103.734,3700,68.5245940076287,68.5245940076287,68.0696972415592,68.3887842484833,5612.26236462175,0.0,1.0
2009-07-08,104.21,104.59,103.538,104.12,4200,68.7025970900037,68.9531199466796,68.2595671960925,68.643262729212,6370.67619767875,0.0,1.0
2009-07-09,103.8,104.59,103.56,103.96,11000,68.4322961130638,68.9531199466796,68.2740711509527,68.5377794211379,16685.1043272539,0.0,1.0
2009-07-10,104.41,104.63,103.55,103.87,5000,68.8344512250963,68.9794907736982,68.2674784441981,68.4784450603462,7584.13833056994,0.0,1.0
2009-07-13,104.22,104.57,104.22,104.38,2900,68.7091897967583,68.9399345331704,68.7091897967583,68.8146731048324,4398.80023173057,0.0,1.0
2009-07-14,103.75,104.32,103.46,104.32,12800,68.3993325792907,68.7751168643046,68.2081440834064,68.7751168643046,19415.3941262591,0.0,1.0
2009-07-15,103.2,103.844,103.2,103.844,6700,68.036733707786,68.4613040227842,68.036733707786,68.4613040227842,10162.7453629637,0.0,1.0
2009-07-16,103.67,104.04,103.31,103.31,13800,68.3465909252536,68.590521075175,68.1092534820869,68.1092534820869,20932.2217923731,0.0,1.0
2009-07-17,103.47,103.49,103.13,103.13,4300,68.214736790161,68.2279222036703,67.9905847605036,67.9905847605036,6522.35896429015,0.0,1.0
2009-07-20,103.5,103.9,103.21,103.43,5100,68.2345149104249,68.4982231806101,68.0433264145406,68.1883659631425,7735.82109718134,0.0,1.0
2009-07-21,104.74,104.74,103.455,104.25,4500,69.0520105479991,69.0520105479991,68.2048477300291,68.7289679170222,6825.72449751295,0.0,1.0
2009-07-22,104.244,104.63,103.95,104.63,4200,68.7250122929694,68.9794907736982,68.5311867143833,68.9794907736982,6370.67619767876,0.0,1.0
2009-07-23,103.4,104.4,103.4,104.4,4900,68.1685878428786,68.8278585183417,68.1685878428786,68.8278585183417,7432.45556395855,0.0,1.0
2009-07-24,103.5,103.9199,103.44,103.44,1500,68.2345149104249,68.5113426670518,68.1949586698971,68.1949586698971,2275.24149917098,0.0,1.0
2009-07-27,103.505,103.78,103.04,103.048,14800,68.2378112638022,68.4191106995546,67.9312503997119,67.9365245651156,22449.049458487,0.0,1.0
2009-07-28,103.83,104.09,103.3653,103.89,2700,68.4520742333277,68.6234846089481,68.1457111504401,68.4916304738555,4095.43469850777,0.0,1.0
2009-07-29,104.118,104.245,103.585,103.83,1600,68.6419441878611,68.7256715636449,68.2905529178393,68.4520742333277,2426.92426578238,0.0,1.0
2009-07-30,104.5699,104.5699,103.62,103.62,2600,68.9398686061028,68.9398686061028,68.3136273914805,68.3136273914805,3943.75193189637,0.0,1.0
2009-07-31,104.93,105.18,104.17,104.79,3000,69.1772719763371,69.3420896452028,68.6762262629852,69.0849740817722,4550.48299834196,0.0,1.0
2009-08-03,104.25,104.855,103.95,104.55,4100,68.9270787549989,69.3270872216346,68.7287274492291,69.1254300607686,6201.11874346628,0.3005,1.0
2009-08-04,104.01,104.78,103.74,104.78,3300,68.768397710383,69.2774993951921,68.5898815351902,69.2774993951921,4991.14435449725,0.0,1.0
2009-08-05,103.4,104.285,103.4,103.75,13000,68.3650833886511,68.950219740672,68.3650833886511,68.5964932453826,19662.0838207468,0.0,1.0
2009-08-06,104.0,104.315,103.84,103.84,4600,68.7617860001907,68.970054871249,68.6559986371135,68.6559986371135,6957.35273657193,0.0,1.0
2009-08-07,103.23,103.8425,103.23,103.53,29400,68.2526843153816,68.6576515646616,68.2526843153816,68.4510356211514,44466.5587946119,0.0,1.0
2009-08-10,104.0,104.14,103.315,103.69,4800,68.7617860001907,68.8543499428833,68.3088838520164,68.5568229842286,7259.84633381419,0.0,1.0
2009-08-11,104.5,104.5,103.21,103.98,12000,69.092371509807,69.092371509807,68.2394608949969,68.7485625798061,18149.6158345355,0.0,1.0
2009-08-12,104.06,104.5,103.83,103.83,2500,68.8014562613447,69.092371509807,68.6493869269212,68.6493869269212,3781.16996552822,0.0,1.0
2009-08-13,104.88,104.88,103.97,104.0,5400,69.3436164971154,69.3436164971154,68.7419508696137,68.7617860001907,8167.32712554096,0.0,1.0
2009-08-14,105.0056,105.0056,104.615,104.91,1200,69.426659577131,69.426659577131,69.1684061770188,69.3634516276924,1814.96158345355,0.0,1.0
2009-08-17,105.1616,105.1616,104.758,105.04,1700,69.5298022561313,69.5298022561313,69.262953632769,69.4494038601926,2571.19557655919,0.0,1.0
2009-08-18,105.29,105.34,104.755,105.34,3500,69.6146966150008,69.6477551659624,69.2609701197113,69.6477551659624,5293.63795173951,0.0,1.0
2009-08-19,105.28,105.28,104.69,104.69,1400,69.6080849048084,69.6080849048084,69.2179940034612,69.2179940034612,2117.45518069581,0.0,1.0
2009-08-20,105.3,105.3,104.87,105.26,3800,69.6213083251931,69.6213083251931,69.3370047869231,69.5948614844238,5747.37834760289,0.0,1.0
2009-08-21,104.73,105.43,104.6914,105.43,9100,69.2444408442305,69.7072605576933,69.2189196428881,69.7072605576933,13763.4586745227,0.0,1.0
2009-08-24,105.31,105.31,104.62,105.15,3600,69.6279200353854,69.6279200353854,69.1717120321149,69.5221326723082,5444.88475036064,0.0,1.0
2009-08-25,105.1268,105.2599,104.83,105.25,4200,69.506793504662,69.5947953673219,69.3105579461538,69.5882497742315,6352.36554208741,0.0,1.0
2009-08-26,105.59,105.6,105.242,105.242,3600,69.8130479207705,69.8196596309629,69.5829604060776,69.5829604060776,5444.88475036064,0.0,1.0
2009-08-27,105.45,105.723,105.0535,105.65,1400,69.720483978078,69.9009836663285,69.4583296689522,69.8527181819245,2117.4551806958,0.0,1.0
2009-08-28,105.64,106.02,105.032,105.032,1300,69.8461064717322,70.0973514590406,69.4441144920388,69.4441144920388,1966.20838207467,0.0,1.0
2009-08-31,105.77,105.9,105.39,105.39,4100,69.9320587042324,70.0180109367327,69.680813716924,69.680813716924,6201.11874346628,0.0,1.0
2009-09-01,105.62,105.64,105.386,105.44,2600,70.0300045790215,70.0432653259594,69.8748538398482,69.9106578565805,3921.3477373135,0.29814,1.0
2009-09-02,105.9584,106.0899,105.5124,105.84,7500,70.2543764172107,70.3415658283274,69.9586617604957,70.1758727953384,11311.5800114812,0.0,1.0
2009-09-03,105.899,105.93,105.4401,105.4401,2800,70.2149919988052,70.2355461565589,69.9107241603152,69.9107241603152,4222.989870953,0.0,1.0
2009-09-04,105.4,105.85,105.15,105.804,3800,69.8841363627047,70.1825031688073,69.718377025981,70.1520034508502,5731.2005391505,0.0,1.0
2009-09-08,105.35,105.4,105.146,105.344,2200,69.85098449536,69.8841363627047,69.7157248765934,69.8470062712786,3318.0634700345,0.0,1.0
2009-09-09,105.05,105.11,104.836,105.1,1500,69.6520732912915,69.6918555321052,69.5101832990561,69.6852251586363,2262.31600229625,0.0,1.0
2009-09-10,105.792,106.01,105.376,105.55,2200,70.1440470026874,70.2885891443105,69.8682234663792,69.9835919647389,3318.0634700345,0.0,1.0
2009-09-11,105.98,106.54,105.57,106.27,12900,70.2686980239036,70.6399989381647,69.9968527116768,70.4609788545031,19455.9176197478,0.0,1.0
2009-09-14,105.78,106.05,105.66,105.66,2000,70.1360905545247,70.3151106381863,70.0565260728973,70.0565260728973,3016.421336395,0.0,1.0
2009-09-15,105.629,105.98,105.629,105.98,3700,70.0359719151436,70.2686980239036,70.0359719151436,70.2686980239036,5580.37947233075,0.0,1.0
2009-09-16,105.57,105.952,105.55,105.62,4500,69.9968527116768,70.2501329781906,69.9835919647389,70.0300045790215,6786.94800688875,0.0,1.0
2009-09-17,106.0,106.08,105.4177,105.78,14900,70.2819587708415,70.3350017585931,69.8958721237447,70.1360905545247,22472.3389561428,0.0,1.0
2009-09-18,105.73,106.0,105.68,105.87,4200,70.10293868718,70.2819587708415,70.0697868198352,70.1957639157452,6334.48480642949,0.0,1.0
2009-09-21,105.67,105.94,105.62,105.62,4700,70.0631564463663,70.2421765300278,70.0300045790215,70.0300045790215,7088.59014052824,0.0,1.0
2009-09-22,105.9,105.93,105.6,105.78,14900,70.2156550361521,70.2355461565589,70.0167438320836,70.1360905545247,22472.3389561427,0.0,1.0
2009-09-23,106.11,106.19,105.65,105.88,5900,70.3548928789999,70.4079358667515,70.0498956994284,70.2023942892142,8898.44294236525,0.0,1.0
2009-09-24,106.224,106.26,105.97,106.17,3400,70.430479136546,70.4543484810342,70.2620676504347,70.3946751198136,5127.91627187149,0.0,1.0
2009-09-25,106.44,106.44,106.15,106.1824,3700,70.5736952034752,70.5736952034752,70.3814143728757,70.4028967829151,5580.37947233075,0.0,1.0
2009-09-28,106.74,106.74,106.34,106.58,10400,70.7726064075436,70.7726064075436,70.5073914687857,70.6665204320405,15685.390949254,0.0,1.0
2009-09-29,106.4675,106.81,106.43,106.524,11400,70.5919287305148,70.8190190218263,70.5670648300063,70.6293903406144,17193.6016174515,0.0,1.0
2009-09-30,106.38,106.72,106.36,106.38,6200,70.5339129626615,70.7593456606057,70.5206522157236,70.5339129626615,9350.9061428245,0.0,1.0
2009-10-01,106.64,106.9,106.49,106.69,1700,70.9028932462084,71.075762265751,70.8031611195493,70.9361372884282,2556.84911715072,0.2965,1.0
2009-10-02,106.75,107.06,106.6,106.99,5800,70.9760301390918,71.1821432008541,70.8762980124327,71.1356015417464,8723.36757616129,0.0,1.0
2009-10-05,106.68,106.93,106.55,106.9,7300,70.9294884799842,71.0957086910828,70.8430539702129,71.075762265751,10979.4109148237,0.0,1.0
2009-10-06,106.45,106.66,106.415,106.62,3700,70.7765658857735,70.9161908630963,70.7532950562197,70.8895956293206,5564.90690203393,0.0,1.0
2009-10-07,106.8,106.9599,106.56,106.67,4500,71.0092741813115,71.1155886283302,70.8497027786569,70.9228396715403,6768.13001598721,0.0,1.0
2009-10-08,106.68,107.07,106.34,107.0,8000,70.9294884799842,71.188792009298,70.7034289928902,71.1422503501904,12032.2311395328,0.0,1.0
2009-10-09,105.81,106.29,105.5605,106.0,63900,70.3510421453612,70.6701849506704,70.1851543746848,70.4773695057961,96107.4462270183,0.0,1.0
2009-10-12,105.65,105.95,105.56,105.58,5500,70.2446612102581,70.4441254635764,70.1848219342626,70.1981195511505,8272.15890842881,0.0,1.0
2009-10-13,105.97,106.1325,105.71,105.792,2000,70.4574230804643,70.5654662176783,70.2845540609217,70.3390742901621,3008.0577848832,0.0,1.0
2009-10-14,105.85,106.08,105.767,106.08,1800,70.3776373791369,70.5305599733476,70.3224522690522,70.5305599733476,2707.25200639488,0.0,1.0
2009-10-15,105.73,105.81,105.6,105.76,5300,70.2978516778096,70.3510421453612,70.2114171680384,70.3177981031415,7971.35312994049,0.0,1.0
2009-10-16,105.7,105.81,105.258,105.37,20000,70.2779052524778,70.3510421453612,69.9840279192555,70.0584945738277,30080.577848832,0.0,1.0
2009-10-19,105.75,105.96,105.53,105.53,2800,70.3111492946975,70.4507742720203,70.1648755089308,70.1648755089308,4211.28089883648,0.0,1.0
2009-10-20,106.44,106.45,106.065,106.45,4600,70.7699170773296,70.7765658857735,70.5205867606817,70.7765658857735,6918.53290523137,0.0,1.0
2009-10-21,105.88,106.09,105.88,106.0,4900,70.3975838044688,70.5372087817916,70.3975838044688,70.4773695057961,7369.74157296385,0.0,1.0
2009-10-22,105.95,106.07,105.72,105.99,2500,70.4441254635764,70.5239111649037,70.2912028693657,70.4707206973521,3760.072231104,0.0,1.0
2009-10-23,105.76,105.95,105.5,105.9,3000,70.3177981031415,70.4441254635764,70.1449290835989,70.4108814213567,4512.0866773248,0.0,1.0
2009-10-26,105.33,109.924,105.33,105.73,2500,70.0318993400519,73.0863619391993,70.0318993400519,70.2978516778096,3760.072231104,0.0,1.0
2009-10-27,105.89,106.0385,105.486,105.81,2000,70.4042326129127,70.5029674183053,70.1356207517774,70.3510421453612,3008.0577848832,0.0,1.0
2009-10-28,106.11,106.2,106.03,106.163,6200,70.5505063986795,70.6103456746749,70.4973159311279,70.5857450834324,9324.97913313793,0.0,1.0
2009-10-29,105.52,106.22,105.425,106.21,4200,70.1582267004868,70.6236432915628,70.0950630202694,70.6169944831189,6316.92134825473,0.0,1.0
2009-10-30,106.24,106.32,105.8,105.8,10600,70.6369409084507,70.6901313760023,70.3443933369172,70.3443933369172,15942.706259881,0.0,1.0
2009-11-02,106.0,108.55,105.686,106.09,11200,70.6761728675551,72.3764015544632,70.4668113743436,70.7361809388577,16797.7403392339,0.299006,1.0
2009-11-03,105.5,106.04,105.5,106.03,5400,70.3427946936515,70.7028431214674,70.3427946936515,70.6961755579893,8098.91052070207,0.0,1.0
2009-11-04,107.1533,107.17,105.28,105.28,2200,71.445142963481,71.4562777944894,70.1961082971339,70.1961082971339,3299.55613806381,0.0,1.0
2009-11-05,105.82,106.09,105.2201,106.08,4300,70.5561567249498,70.7361809388577,70.1561695919003,70.7295133753796,6449.13245167017,0.0,1.0
2009-11-06,105.92,105.92,105.5339,105.81,3100,70.6228323597305,70.6228323597305,70.3653977338422,70.5494891614717,4649.37455818082,0.0,1.0
2009-11-09,105.7,106.17,105.5,105.91,18400,70.4761459632129,70.7895214466823,70.3427946936515,70.6161647962524,27596.28770017,0.0,1.0
2009-11-10,105.9877,106.18,105.5841,105.755,5400,70.667971764477,70.7961890101603,70.3988689025021,70.5128175623423,8098.91052070208,0.0,1.0
2009-11-11,106.11,106.31,105.94,106.0748,3400,70.7495160658139,70.8828673353753,70.6361674866866,70.726046242371,5099.31403155315,0.0,1.0
2009-11-12,105.89,106.085,105.645,106.08,3900,70.6028296692963,70.7328471571187,70.4394743640835,70.7295133753796,5849.21315384038,0.0,1.0
2009-11-13,105.95,106.09,105.725,106.09,2200,70.6428350501647,70.7361809388577,70.4928148719081,70.7361809388577,3299.55613806381,0.0,1.0
2009-11-16,106.54,106.54,106.21,106.254,2400,71.0362212953709,71.0362212953709,70.8161917005946,70.8455289798981,3599.5157869787,0.0,1.0
2009-11-17,106.39,106.69,106.07,106.2,12100,70.9362078431998,71.136234747542,70.7228458119015,70.8095241371165,18147.5587593509,0.0,1.0
2009-11-18,106.18,106.7643,106.11,106.7643,8000,70.7961890101603,71.185774744184,70.7495160658139,71.185774744184,11998.3859565957,0.0,1.0
2009-11-19,106.15,106.67,106.15,106.23,7800,70.7761863197261,71.1228996205858,70.7761863197261,70.8295268275507,11698.4263076808,0.0,1.0
2009-11-20,106.52,106.62,106.1339,106.62,4600,71.0228861684148,71.0895618031955,70.7654515425264,71.0895618031955,6899.0719250425,0.0,1.0
2009-11-23,106.54,106.56,106.19,106.19,2500,71.0362212953709,71.0495564223271,70.8028565736384,70.8028565736384,3749.49561143615,0.0,1.0
2009-11-24,106.74,106.89,106.35,106.72,2200,71.1695725649323,71.2695860171034,70.9095375892876,71.1562374379762,3299.55613806381,0.0,1.0
2009-11-25,107.04,107.04,106.55,106.55,1000,71.3695994692745,71.3695994692745,71.042888858849,71.042888858849,1499.79824457446,0.0,1.0
2009-11-27,106.7154,107.35,106.7154,107.35,900,71.1531703587763,71.5762939370947,71.1531703587763,71.5762939370947,1349.81842011701,0.0,1.0
2009-11-30,107.21,107.47,107.13,107.36,12000,71.4829480484017,71.6563046988315,71.4296075405771,71.5829615005728,17997.5789348935,0.0,1.0
2009-12-01,106.72,107.05,106.72,106.75,6300,71.3473698126386,71.5679904276889,71.3473698126386,71.3674262321886,9423.41675335173,0.28666,1.0
2009-12-02,106.67,106.85,106.6,106.8,4300,71.3139424467219,71.434280964022,71.2671441344385,71.4008535981053,6431.85587927181,0.0,1.0
2009-12-03,106.18,106.63,106.0,106.0,5300,70.9863542607381,71.2872005539885,70.8660157434379,70.8660157434379,7927.63631631177,0.0,1.0
2009-12-04,105.89,106.14,105.67,105.67,4200,70.7924755384211,70.9596123680047,70.6453951283875,70.6453951283875,6282.27783556782,0.0,1.0
2009-12-07,106.07,106.29,105.72,105.72,7200,70.9128140557213,71.0598944657548,70.6788224943043,70.6788224943043,10769.6191466877,0.0,1.0
2009-12-08,106.2,106.982,106.16,106.68,3600,70.9997252071047,71.5225292100422,70.9729833143714,71.3206279199052,5384.80957334385,0.0,1.0
2009-12-09,106.05,106.38,106.05,106.25,8400,70.8994431093546,71.1200637244049,70.8994431093546,71.0331525730215,12564.5556711356,0.0,1.0
2009-12-10,105.96,106.213,105.89,106.21,5600,70.8392738507045,71.0084163222431,70.7924755384211,71.0064106802881,8376.37044742376,0.0,1.0
2009-12-11,105.957,105.957,105.6001,105.73,11200,70.8372682087495,70.8372682087495,70.598663670836,70.6855079674876,16752.7408948475,0.0,1.0
2009-12-14,105.97,106.11,105.88,106.0,2700,70.8459593238878,70.9395559484546,70.7857900652377,70.8660157434379,4038.60718000789,0.0,1.0
2009-12-15,105.7321,105.94,105.68,105.84,3000,70.6869119168561,70.8259029043378,70.6520806015709,70.7590481725044,4487.34131111987,0.0,1.0
2009-12-16,106.05,106.23,105.87,106.16,9700,70.8994431093546,71.0197816266548,70.7791045920544,70.9729833143714,14509.0702392876,0.0,1.0
2009-12-17,106.192,106.38,105.8901,106.27,46800,70.9943768285581,71.1200637244049,70.7925423931529,71.0465235193881,70002.52445347,0.0,1.0
2009-12-18,106.0,106.51,105.96,106.5,5900,70.8660157434379,71.2069748757884,70.8392738507045,71.200289402605,8825.10457853575,0.0,1.0
2009-12-21,105.45,105.98,105.45,105.73,14800,70.498314718354,70.8526447970712,70.498314718354,70.6855079674876,22137.5504681914,0.0,1.0
2009-12-22,105.26,105.52,105.13,105.3,15400,70.3712907278705,70.5451130306374,70.284379576487,70.3980326206038,23035.0187304153,0.0,1.0
2009-12-23,105.25,105.62,105.13,105.35,12600,70.3646052546871,70.6119677624708,70.284379576487,70.4314599865206,18846.8335067035,0.0,1.0
2009-12-24,105.1684,105.5,105.04,105.04,11500,70.3100517935111,70.5317420842707,70.2242103178369,70.2242103178369,17201.4750259595,0.0,1.0
2009-12-28,104.93,105.09,104.79,105.0,9200,70.1506701128202,70.2576376837536,70.0570734882534,70.1974684251036,13761.1800207676,0.0,1.0
2009-12-29,104.8,104.92,104.43,104.84,16800,70.2548538527201,70.3352983418644,70.0068166778584,70.2816686824349,25060.7595553603,0.285836,1.0
2009-12-30,105.09,105.09,104.705,104.75,25900,70.4492613681522,70.4492613681522,70.1911686321475,70.2213353155766,38635.3376478472,0.0,1.0
2009-12-31,104.86,104.9,104.2,104.78,6900,70.2950760972923,70.321890927007,69.8526314069984,70.2414464378627,10292.8119602373,0.0,1.0
2010-01-04,105.13,105.15,104.725,104.97,115600,70.476076197867,70.4894836127244,70.2045760470049,70.3688168790079,172441.893130932,0.0,1.0
2010-01-05,105.1,105.45,105.04,105.39,7100,70.4559650755809,70.6905948355853,70.4157428310088,70.6503725910131,10591.1543358963,0.0,1.0
2010-01-06,105.12,105.43,105.028,105.43,6600,70.4693724904383,70.6771874207279,70.4076983820943,70.6771874207279,9845.29839674871,0.0,1.0
2010-01-07,105.14,105.35,105.02,105.35,2400,70.4827799052957,70.6235577612983,70.4023354161514,70.6235577612983,3580.10850790862,0.0,1.0
2010-01-08,105.39,105.46,105.18,105.46,10700,70.6503725910131,70.6972985430139,70.5095947350105,70.6972985430139,15961.3170977593,0.0,1.0
2010-01-11,105.44,105.58,105.292,105.45,3800,70.6838911281566,70.7777430321583,70.5846762582119,70.6905948355853,5668.50513752198,0.0,1.0
2010-01-12,105.86,105.98,105.6,105.6,8300,70.9654468401617,71.0458913293061,70.7911504470157,70.7911504470157,12381.2085898507,0.0,1.0
2010-01-13,105.34,105.8599,105.34,105.56,4800,70.6168540538696,70.9653798030874,70.6168540538696,70.7643356173009,7160.21701581724,0.0,1.0
2010-01-14,105.81,105.97,105.54,105.73,9600,70.9319283030183,71.0391876218774,70.7509282024435,70.8782986435887,14320.4340316345,0.0,1.0
2010-01-15,106.03,106.13,105.9,106.1,5900,71.0794098664496,71.1464469407365,70.9922616698765,71.1263358184504,8801.10008194202,0.0,1.0
2010-01-19,105.68,105.93,105.26,105.82,6900,70.8447801064452,71.0123727921626,70.5632243944401,70.938632010447,10292.8119602373,0.0,1.0
2010-01-20,105.9243,106.15,105.9243,106.15,2300,71.0085516789282,71.1598543555939,71.0085516789282,71.1598543555939,3430.9373200791,0.0,1.0
2010-01-21,106.36,106.48,106.145,106.25,1600,71.3006322115965,71.3810767007408,71.1565025018795,71.2268914298808,2386.73900527241,0.0,1.0
2010-01-22,106.36,106.38,106.07,106.38,3200,71.3006322115965,71.3140396264539,71.1062246961643,71.3140396264539,4773.47801054483,0.0,1.0
2010-01-25,105.95,106.3,105.89,105.89,3500,71.02578020702,71.2604099670243,70.9855579624478,70.9855579624478,5220.9915740334,0.0,1.0
2010-01-26,106.22,106.26,105.9971,106.045,4600,71.2067803075947,71.2335951373095,71.0573546690091,71.0894654275926,6861.87464015819,0.0,1.0
2010-01-27,105.886,106.27,105.68,106.27,3400,70.9828764794763,71.2402988447382,70.8447801064452,71.2402988447382,5071.82038620388,0.0,1.0
2010-01-28,105.7,105.99,105.6,105.744,3600,70.8581875213026,71.0525950367348,70.7911504470157,70.8876838339889,5370.16276186293,0.0,1.0
2010-01-29,106.21,106.21,105.77,105.96,4700,71.200076600166,71.200076600166,70.9051134733035,71.0324839144487,7011.04582798772,0.0,1.0
2010-02-01,105.75,105.88,105.5621,105.88,18700,71.0865647333882,71.1739524725403,70.9602558396444,71.1739524725403,27818.5478144394,0.290673,1.0
2010-02-02,105.8534,105.92,105.815,105.838,4300,71.156071596683,71.2008410076641,71.1302586029643,71.1457195106604,6396.77837444329,0.0,1.0
2010-02-03,105.37,105.77,105.31,105.72,28900,70.8311236497127,71.1000090009501,70.790790847027,71.0663983320454,42992.3011677699,0.0,1.0
2010-02-04,105.79,106.01,105.56,105.56,7600,71.1134532685119,71.2613402116925,70.9588441915504,70.9588441915504,11305.9338711091,0.0,1.0
2010-02-05,106.14,106.265,105.9384,106.0372,2300,71.3487279508447,71.4327546231063,71.213209733821,71.2796244155766,3421.53261888826,0.0,1.0
2010-02-08,105.795,106.23,105.74,106.23,6200,71.1168143354024,71.4092271548731,71.0798425996072,71.4092271548731,9223.26184222055,0.0,1.0
2010-02-09,105.75,105.98,105.68,105.98,39100,71.0865647333882,71.2411738103497,71.0395097969216,71.2411738103497,58166.0545211005,0.0,1.0
2010-02-10,105.154,105.65,105.08,105.65,5700,70.6859255600445,71.0193433955788,70.6361817700655,71.0193433955788,8479.45040333179,0.0,1.0
2010-02-11,104.95,105.44,104.95,105.43,3100,70.5487940309134,70.8781785861792,70.5487940309134,70.8714564523983,4611.63092111027,0.0,1.0
2010-02-12,105.2,105.56,105.18,105.38,30800,70.7168473754368,70.9588441915504,70.7034031078749,70.8378457834936,45818.7846355472,0.0,1.0
2010-02-16,105.5,105.5,105.0901,105.44,2600,70.9185113888648,70.9185113888648,70.6429711251843,70.8781785861792,3867.81948222152,0.0,1.0
2010-02-17,105.38,105.64,105.11,105.58,7300,70.8378457834936,71.0126212617979,70.6563481714083,70.9722884591123,10859.6470077758,0.0,1.0
2010-02-18,104.94,105.46,104.9,105.31,2500,70.5420718971324,70.8916228537411,70.5151833620087,70.790790847027,3719.05719444377,0.0,1.0
2010-02-19,105.31,105.31,104.89,105.25,6000,70.790790847027,70.790790847027,70.5084612282278,70.7504580443414,8925.73726666505,0.0,1.0
2010-02-22,105.217,105.38,105.2,105.38,1300,70.7282750028644,70.8378457834936,70.7168473754368,70.8378457834936,1933.90974111076,0.0,1.0
2010-02-23,105.442,105.66,105.31,105.655,7800,70.8795230129354,71.0260655293598,70.790790847027,71.0227044624693,11603.4584466646,0.0,1.0
2010-02-24,105.89,105.89,105.45,105.53,10600,71.1806746063213,71.1806746063213,70.8849007199601,70.9386777902076,15768.8025044416,0.0,1.0
2010-02-25,105.97,106.07,105.67,105.84,6500,71.2344516765688,71.3016730143781,71.0327876631407,71.1470639374166,9669.54870555379,0.0,1.0
2010-02-26,106.28,106.35,105.88,105.88,2400,71.4428378237778,71.4898927602443,71.1739524725403,71.1739524725403,3570.29490666602,0.0,1.0
2010-03-01,105.72,106.03,105.71,106.03,3100,71.2539351091194,71.462871165531,71.247195236332,71.462871165531,4599.49334023596,0.278984,1.0
2010-03-02,106.08,106.08,105.846,105.846,2500,71.4965705294683,71.4965705294683,71.3388575062415,71.3388575062415,3709.26882277093,0.0,1.0
2010-03-03,105.75,106.08,105.75,106.05,6000,71.2741547274818,71.4965705294683,71.2741547274818,71.4763509111059,8902.24517465025,0.0,1.0
2010-03-04,106.19,106.19,105.73,105.73,3500,71.5707091301305,71.5707091301305,71.2606749819069,71.2606749819069,5192.97635187931,0.0,1.0
2010-03-05,105.91,106.0,105.704,106.0,6100,71.3819926920813,71.4426515471686,71.2431513126595,71.4426515471686,9050.61592756108,0.0,1.0
2010-03-08,105.85,105.89,105.52,105.87,2100,71.3415534553565,71.3685129465064,71.11913765337,71.3550332009315,3115.78581112759,0.0,1.0
2010-03-09,105.652,105.95,105.652,105.938,8000,71.2081039741646,71.4089521832312,71.2081039741646,71.4008643358863,11869.660232867,0.0,1.0
2010-03-10,105.9,105.94,105.4901,105.84,4600,71.3752528192939,71.4022123104437,71.0989854337355,71.3348135825691,6825.05463389852,0.0,1.0
2010-03-11,105.6,105.81,105.486,105.706,3800,71.1730566356698,71.3145939642067,71.0962220858927,71.244499287217,5638.08861061182,0.0,1.0
2010-03-12,105.95,105.95,105.66,105.736,6400,71.4089521832312,71.4089521832312,71.2134958723946,71.2647189055794,9495.7281862936,0.0,1.0
2010-03-15,105.67,105.97,105.67,105.68,2400,71.2202357451821,71.4224319288061,71.2202357451821,71.2269756179696,3560.8980698601,0.0,1.0
2010-03-16,106.25,106.3099,105.7601,105.7601,8000,71.6111483668553,71.6515202048522,71.2809619989972,71.2809619989972,11869.660232867,0.0,1.0
2010-03-17,106.362,106.43,105.96,106.43,11100,71.6866349420749,71.7324660770297,71.4156920560187,71.7324660770297,16469.153573103,0.0,1.0
2010-03-18,106.26,106.39,105.885,106.39,9500,71.6178882396427,71.7055065858798,71.3651430101127,71.7055065858798,14095.2215265296,0.0,1.0
2010-03-19,106.1799,106.35,105.864,105.864,3100,71.5639018586151,71.67854709473,71.350989277259,71.350989277259,4599.49334023596,0.0,1.0
2010-03-22,106.19,106.29,105.9401,106.2,12500,71.5707091301305,71.6381078580052,71.4022797091716,71.5774490029179,18546.3441138547,0.0,1.0
2010-03-23,106.23,106.23,105.97,106.2,19600,71.5976686212803,71.5976686212803,71.4224319288061,71.5774490029179,29080.6675705241,0.0,1.0
2010-03-24,105.475,105.89,105.26,105.8,5500,71.0888082258264,71.3685129465064,70.9439009608959,71.3078540914192,8160.39141009606,0.0,1.0
2010-03-25,105.2418,105.32,105.12,105.16,3200,70.9316343924227,70.9843401976207,70.8495427418713,70.8765022330212,4747.8640931468,0.0,1.0
2010-03-26,105.51,105.51,105.14,105.18,2400,71.1123977805826,71.1123977805826,70.8630224874462,70.8899819785961,3560.8980698601,0.0,1.0
2010-03-29,105.3,105.51,105.21,105.35,7300,70.9708604520457,71.1123977805826,70.9102015969585,71.0045598159831,10831.0649624911,0.0,1.0
2010-03-30,105.55,105.56,105.2806,105.2806,4200,71.1393572717325,71.1460971445199,70.9577850988381,70.9577850988381,6231.57162225517,0.0,1.0
2010-03-31,105.56,105.81,105.44,105.44,6500,71.1460971445199,71.3145939642067,71.0652186710703,71.0652186710703,9644.09893920443,0.0,1.0
2010-04-01,105.2294,105.38,105.21,105.38,7400,71.1208691266892,71.2226543966848,71.1077573455609,71.2226543966848,10948.9320021229,0.293169,1.0
2010-04-05,104.6,104.95,104.6,104.95,1400,70.6954796915281,70.932032443842,70.6954796915281,70.932032443842,2071.41956796919,0.0,1.0
2010-04-06,104.9,104.9,104.67,104.67,1500,70.8982391935115,70.8982391935115,70.7427902419909,70.7427902419909,2219.37810853842,0.0,1.0
2010-04-07,105.32,105.325,104.7,104.7,9000,71.1821024962881,71.1854818213212,70.7630661921892,70.7630661921892,13316.2686512305,0.0,1.0
2010-04-08,105.31,105.53,105.087,105.23,3300,71.175343846222,71.3240341476765,71.0246259497477,71.1212746456931,4882.63183878453,0.0,1.0
2010-04-09,105.15,105.315,105.0,105.2,5700,71.0672054451642,71.1787231712551,70.9658256941726,71.1009986954948,8433.63681244601,0.0,1.0
2010-04-12,105.35,105.53,105.33,105.48,6900,71.2023784464865,71.3240341476765,71.1888611463543,71.2902408973459,10209.1392992767,0.0,1.0
2010-04-13,105.62,105.62,105.38,105.38,1800,71.3848619982715,71.3848619982715,71.2226543966848,71.2226543966848,2663.25373024611,0.0,1.0
2010-04-14,105.36,105.82,105.36,105.81,11000,71.2091370965526,71.5200349995937,71.2091370965526,71.5132763495276,16275.4394626151,0.0,1.0
2010-04-15,105.57,105.715,105.32,105.32,12500,71.3510687479409,71.4490691738995,71.1821024962881,71.1821024962881,18494.8175711535,0.0,1.0
2010-04-16,106.036,106.09,105.996,106.05,8500,71.6660218410217,71.7025185513787,71.6389872407573,71.6754839511143,12576.4759483844,0.0,1.0
2010-04-19,105.87,106.0299,105.74,106.0299,6300,71.5538282499243,71.6618990644814,71.4659657990648,71.6618990644814,9321.38805586137,0.0,1.0
2010-04-20,105.9,105.9,105.67,105.776,6500,71.5741042001226,71.5741042001226,71.4186552486021,71.4902969393028,9617.30513699983,0.0,1.0
2010-04-21,106.09,106.123,105.9667,106.1,3800,71.7025185513787,71.7248220965969,71.6191843960636,71.7092772014448,5622.42454163067,0.0,1.0
2010-04-22,105.761,106.38,105.761,106.23,5400,71.4801589642037,71.898519403296,71.4801589642037,71.7971396523043,7989.76119073831,0.0,1.0
2010-04-23,105.8,105.81,105.6115,105.72,1400,71.5065176994615,71.5132763495276,71.3791171457153,71.4524484989326,2071.41956796919,0.0,1.0
2010-04-26,105.84,106.005,105.731,106.005,3700,71.533552299726,71.6450700258168,71.4598830140053,71.6450700258168,5474.46600106144,0.0,1.0
2010-04-27,106.239,106.391,105.89,105.89,9300,71.8032224373638,71.9059539183687,71.5673455500565,71.5673455500565,13760.1442729382,0.0,1.0
2010-04-28,106.16,106.2756,106.16,106.2756,7400,71.7498291018415,71.8279590966058,71.7498291018415,71.8279590966058,10948.9320021229,0.0,1.0
2010-04-29,106.09,106.2,105.96,106.2,3900,71.7025185513787,71.776863702106,71.6146561005193,71.776863702106,5770.3830821999,0.0,1.0
2010-04-30,106.47,106.47,106.27,106.34,19500,71.959347253891,71.959347253891,71.8241742525687,71.8714848030315,28851.9154109995,0.0,1.0
2010-05-03,106.07,106.12,105.9698,106.12,1900,71.8846864742057,71.9185719679712,71.8167799446995,71.9185719679712,2803.55956024536,0.289533,1.0
2010-05-04,106.3299,106.33,106.1238,106.31,178800,72.0608232707989,72.0608910417864,71.9211472654974,72.0473368442802,263829.710195722,0.0,1.0
2010-05-05,106.53,106.9199,106.27,106.46,2700,72.1964330168486,72.4606720972322,72.0202284492678,72.1489933255768,3984.00569087499,0.0,1.0
2010-05-06,105.81,107.03,105.81,106.46,14100,71.7084819066249,72.5352879545039,71.7084819066249,72.1489933255768,20805.3630523472,0.0,1.0
2010-05-07,106.765,107.4,106.32,106.87,5200,72.3556948375466,72.7860406083689,72.0541139430333,72.4268543744542,7672.89984909258,0.0,1.0
2010-05-10,106.25,106.97,106.0,106.97,3800,72.0066742517616,72.4946253619853,71.8372467829339,72.4946253619853,5607.11912049073,0.0,1.0
2010-05-11,106.24,106.498,106.1714,106.28,2200,71.9998971530085,72.1747463008386,71.9534062555622,72.0270055480209,3246.22685923147,0.0,1.0
2010-05-12,106.16,106.61,106.11,106.61,8100,71.9456803629836,72.2506498068734,71.9117948692181,72.2506498068734,11952.017072625,0.0,1.0
2010-05-13,106.34,106.4699,106.11,106.19,4900,72.0676681405396,72.1557026533424,71.9117948692181,71.966011659243,7230.23255010646,0.0,1.0
2010-05-14,106.71,106.74,106.425,106.5,600,72.3184207944045,72.3387520906638,72.125273479941,72.1761017205893,885.334597972221,0.0,1.0
2010-05-17,106.82,106.92,106.783,106.905,1600,72.3929688806887,72.4607398682198,72.3678936153022,72.4505742200901,2360.89226125925,0.0,1.0
2010-05-18,107.11,107.3387,106.816,106.87,9600,72.5895047445288,72.7444969930123,72.3902580411875,72.4268543744542,14165.3535675555,0.0,1.0
2010-05-19,107.2799,107.385,107.1,107.18,2100,72.7046476523441,72.7758749602392,72.5827276457757,72.6369444358005,3098.67109290277,0.0,1.0
2010-05-20,107.3799,107.55,107.23,107.55,7900,72.7724186398752,72.8876970896655,72.6708299295661,72.8876970896655,11656.9055399676,0.0,1.0
2010-05-21,107.4,107.775,107.4,107.775,13400,72.7860406083689,73.0401818116104,72.7860406083689,73.0401818116104,19772.4726880463,0.0,1.0
2010-05-24,107.64,107.88,107.62,107.82,57300,72.9486909784435,73.111341348518,72.9351367809373,73.0706787559994,84549.454106347,0.0,1.0
2010-05-25,107.656,107.9,107.455,107.82,5000,72.9595343364484,73.1248955460242,72.823314651511,73.0706787559994,7377.78831643518,0.0,1.0
2010-05-26,107.5,107.565,106.98,107.56,9900,72.8538115959,72.8978627377952,72.5014024607384,72.8944741884186,14608.0208665416,0.0,1.0
2010-05-27,106.8193,107.02,106.78,106.96,32200,72.392494483776,72.5285108557508,72.3658604856763,72.4878482632322,47512.9567578425,0.0,1.0
2010-05-28,106.9999,107.1199,106.89,106.89,2100,72.5148888872571,72.5962140722944,72.4404085719604,72.4404085719604,3098.67109290277,0.0,1.0
2010-06-01,106.8708,107.1,106.83,106.83,6700,72.6230174978629,72.7787681389221,72.5952922528576,72.5952922528576,9859.60628833787,0.28865,1.0
2010-06-02,106.76,107.05,106.571,106.72,11800,72.5477244305446,72.7447911229842,72.4192913102994,72.5205428177943,17364.6797316995,0.0,1.0
2010-06-03,106.292,106.61,106.292,106.32,24100,72.2296995613661,72.445793382731,72.2296995613661,72.2487266902913,35465.1509774541,0.0,1.0
2010-06-04,107.158,107.235,106.73,106.73,3800,72.8181814774101,72.8705060819544,72.5273382209819,72.5273382209819,5592.01550681849,0.0,1.0
2010-06-07,107.09,107.39,106.89,106.89,2500,72.7719727357346,72.9758348313618,72.636064671983,72.636064671983,3678.95757027532,0.0,1.0
2010-06-08,107.368,107.42,107.0801,107.1,4700,72.9608849443491,72.9962210409245,72.7652452865788,72.7787681389221,6916.44023211761,0.0,1.0
2010-06-09,107.37,107.381,107.2101,107.32,1900,72.9622440249866,72.969718968493,72.8535855280173,72.9282670090488,2796.00775340925,0.0,1.0
2010-06-10,106.9,107.19,106.8192,107.185,2700,72.6428600751706,72.8399267676103,72.587953217415,72.8365290660165,3973.27417589735,0.0,1.0
2010-06-11,107.27,107.27,106.7,106.94,3100,72.8942899931109,72.8942899931109,72.5069520114191,72.6700416879209,4561.9073871414,0.0,1.0
2010-06-14,107.0,107.0,106.53,106.856,6400,72.7108141070464,72.7108141070464,72.3914301572304,72.6129603011453,9418.13137990482,0.0,1.0
2010-06-15,106.83,107.13,106.83,107.13,1400,72.5952922528576,72.7991543484848,72.5952922528576,72.7991543484848,2060.21623935418,0.0,1.0
2010-06-16,106.97,107.12,106.78,107.056,17700,72.6904278974836,72.7923589452973,72.5613152369197,72.7488683648968,26047.0195975493,0.0,1.0
2010-06-17,107.2734,107.4,107.1,107.1,14300,72.8966004301947,72.9826302345493,72.7787681389221,72.7787681389221,21043.6373019748,0.0,1.0
2010-06-18,107.29,107.42,107.14,107.273,3400,72.907880799486,72.9962210409245,72.8059497516724,72.8963286140671,5003.38229557444,0.0,1.0
2010-06-21,107.34,107.38,107.08,107.08,5300,72.9418578154239,72.9690394281742,72.765177332547,72.765177332547,7799.39004898369,0.0,1.0
2010-06-22,107.65,107.65,107.16,107.16,2700,73.1525153142387,73.1525153142387,72.8195405580476,72.8195405580476,3973.27417589735,0.0,1.0
2010-06-23,107.8499,108.02,107.56,107.88,6600,73.2883554239583,73.403945232179,73.0913566855505,73.3088095875529,9712.44798552686,0.0,1.0
2010-06-24,107.64,108.095,107.64,107.76,2900,73.1457199110511,73.4549107560858,73.1457199110511,73.227264749302,4267.59078151938,0.0,1.0
2010-06-25,107.9799,108.07,107.6,107.6,1700,73.3766956653968,73.4379222481168,73.1185382983008,73.1185382983008,2501.69114778722,0.0,1.0
2010-06-28,108.224,108.38,108.224,108.38,400,73.5425714572055,73.6485797469316,73.5425714572055,73.6485797469316,588.633211244052,0.0,1.0
2010-06-29,108.41,108.62,108.4,108.406,2600,73.6689659564944,73.8116694234334,73.6621705533068,73.6662477952193,3826.11587308633,0.0,1.0
2010-06-30,108.66,108.73,108.32,108.49,5400,73.8388510361837,73.8864188584968,73.6078073278062,73.723329181995,7946.5483517947,0.0,1.0
2010-07-01,108.49,108.77,108.45,108.55,14100,73.9140938175184,74.1048574479812,73.8868418703095,73.9549717383319,20695.7688445264,0.280726,1.0
2010-07-02,108.21,108.45,108.134,108.134,4100,73.7233301870557,73.8868418703095,73.6715514873587,73.6715514873587,6017.91860018144,0.0,1.0
2010-07-06,108.59,108.62,108.07,108.4,4500,73.9822236855409,74.0026626459476,73.6279483718243,73.8527769362983,6605.03260995523,0.0,1.0
2010-07-07,108.28,108.7,108.28,108.7,3700,73.7710210946714,74.0571665403655,73.7710210946714,74.0571665403655,5430.80459040764,0.0,1.0
2010-07-08,108.3,108.349,108.079,108.27,3100,73.7846470682759,73.8180307036069,73.6340800599463,73.7642081078691,4550.13357574694,0.0,1.0
2010-07-09,108.03,108.21,108.03,108.146,3200,73.6006964246154,73.7233301870557,73.6006964246154,73.6797270715214,4696.91207819039,0.0,1.0
2010-07-12,108.1534,108.1534,108.058,108.058,400,73.684768681755,73.684768681755,73.6197727876616,73.6197727876616,587.114009773799,0.0,1.0
2010-07-13,107.97,108.16,107.94,108.16,2200,73.5598185038019,73.6892652530445,73.5393795433952,73.6892652530445,3229.12705375589,0.0,1.0
2010-07-14,108.39,108.39,107.95,108.02,49700,73.845963949496,73.845963949496,73.5461925301974,73.5938834378131,72948.9157143945,0.0,1.0
2010-07-15,108.69,108.78,108.505,108.536,3200,74.0503535535633,74.1116704347835,73.9243132977218,73.9454335568088,4696.91207819039,0.0,1.0
2010-07-16,109.029,109.029,108.7701,108.98,12900,74.2813138061593,74.2813138061593,74.1049255778492,74.2479301708283,18934.426815205,0.0,1.0
2010-07-19,108.752,108.98,108.752,108.77,4100,74.0925940717372,74.2479301708283,74.0925940717372,74.1048574479812,6017.91860018144,0.0,1.0
2010-07-20,108.9,109.09,108.82,109.08,4200,74.1934262764104,74.322873025653,74.1389223819924,74.3160600388507,6164.69710262488,0.0,1.0
2010-07-21,109.17,109.17,109.0119,109.0119,1100,74.3773769200709,74.3773769200709,74.2696635987274,74.2696635987274,1614.56352687795,0.0,1.0
2010-07-22,109.08,109.24,109.05,109.204,2600,74.3160600388507,74.4250678276866,74.295621078444,74.4005410751985,3816.24106352969,0.0,1.0
2010-07-23,109.02,109.0766,109.0,109.02,1800,74.2751821180373,74.3137436233379,74.2615561444328,74.2751821180373,2642.01304398209,0.0,1.0
2010-07-26,108.9219,108.99,108.7,108.815,3200,74.2083467175073,74.2547431576305,74.0571665403655,74.1355158885913,4696.91207819039,0.0,1.0
2010-07-27,108.7518,108.95,108.7518,108.9,3800,74.0924578120011,74.2274912104216,74.0924578120011,74.1934262764104,5577.58309285109,0.0,1.0
2010-07-28,109.112,109.112,108.75,108.766,4600,74.3378615966179,74.3378615966179,74.0912314743767,74.1021322532603,6751.81111239868,0.0,1.0
2010-07-29,109.2,109.29,108.88,109.016,5400,74.3978158804776,74.4591327616978,74.1798003028059,74.2724569233164,7926.03913194628,0.0,1.0
2010-07-30,109.44,109.71,109.44,109.4866,17400,74.5613275637314,74.7452782073919,74.5613275637314,74.5930760822298,25539.4594251602,0.0,1.0
2010-08-02,108.92,109.28,108.92,109.28,2200,74.3999565209309,74.6458616287856,74.3999565209309,74.6458616287856,3220.75457036842,0.283142,1.0
2010-08-03,109.167,109.3202,109.07,109.25,23800,74.568674747709,74.673321032496,74.502416982537,74.6253695364643,34842.7085339856,0.0,1.0
2010-08-04,109.11,109.5,108.99,109.5,6600,74.5297397722986,74.7961369724746,74.4477714030137,74.7961369724746,9662.26371110527,0.0,1.0
2010-08-05,109.23,109.48,109.1,109.43,10400,74.6117081415835,74.7824755775938,74.5229090748582,74.7483220903917,15225.3852417416,0.0,1.0
2010-08-06,109.72,109.73,109.48,109.636,3600,74.9464123161636,74.953243013604,74.7824755775938,74.8890344576641,5270.32566060287,0.0,1.0
2010-08-09,109.6292,109.68,109.56,109.68,1400,74.8843895834046,74.9190895264019,74.837121157117,74.9190895264019,2049.57109023445,0.0,1.0
2010-08-10,109.9,110.1,109.5601,109.69,1000,75.0693648700909,75.2059788188991,74.8371894640914,74.9259202238423,1463.97935016747,0.0,1.0
2010-08-11,109.94,110.25,109.82,110.16,900,75.0966876598525,75.3084392805052,75.0147192905676,75.2469630035415,1317.58141515072,0.0,1.0
2010-08-12,110.02,110.195,110.02,110.195,700,75.1513332393758,75.270870444583,75.1513332393758,75.270870444583,1024.78554511723,0.0,1.0
2010-08-13,110.2208,110.32,110.2208,110.32,700,75.2884936439792,75.3562541625881,75.2884936439792,75.3562541625881,1024.78554511723,0.0,1.0
2010-08-16,110.705,110.96,110.63,110.91,9100,75.6192360140438,75.7934187987742,75.5680057832407,75.7592653115722,13322.2120865239,0.0,1.0
2010-08-17,110.4801,110.84,110.4801,110.58,1700,75.465613628609,75.7114504294893,75.465613628609,75.5338522960387,2488.76489528469,0.0,1.0
2010-08-18,110.8,110.96,110.8,110.95,2100,75.6841276397277,75.7934187987742,75.6841276397277,75.7865881013338,3074.35663535168,0.0,1.0
2010-08-19,110.85,111.17,110.85,110.876,9300,75.7182811269297,75.9368634450228,75.7182811269297,75.7360409402748,13615.0079565574,0.0,1.0
2010-08-20,110.885,111.1,110.85,110.92,8600,75.7421885679712,75.8890485629399,75.7182811269297,75.7660960090126,12590.2224114402,0.0,1.0
2010-08-23,110.94,111.12,110.859,110.93,2800,75.7797574038934,75.9027099578208,75.7244287546261,75.772926706453,4099.1421804689,0.0,1.0
2010-08-24,111.4399,111.4399,111.0101,111.232,3300,76.1212239689394,76.1212239689394,75.8276405929507,75.9792137691533,4831.13185555264,0.0,1.0
2010-08-25,111.17,111.75,111.0264,111.75,6200,75.9368634450228,76.3330438965665,75.8387746297785,76.3330438965665,9076.67197103828,0.0,1.0
2010-08-26,111.46,111.49,110.99,110.99,6800,76.1349536707947,76.1554457631159,75.8139108910954,75.8139108910954,9955.05958113875,0.0,1.0
2010-08-27,110.52,111.36,110.46,111.36,9700,75.4928681113962,76.0666466963906,75.4518839267538,76.0666466963906,14200.5996966244,0.0,1.0
2010-08-30,111.2676,111.2676,110.7,111.0,3300,76.0035310520412,76.0035310520412,75.6158206653236,75.8207415885359,4831.13185555263,0.0,1.0
2010-08-31,111.55,111.55,111.11,111.332,20000,76.1964299477583,76.1964299477583,75.8958792603804,76.0475207435574,29279.5870033493,0.0,1.0
2010-09-01,110.56,110.96,110.33,110.96,9300,75.7103131183655,75.9842288677083,75.5528115624933,75.9842288677083,13580.8182221159,0.278335,1.0
2010-09-02,110.509,110.61,110.17,110.61,10800,75.6753888603243,75.7445525870334,75.4432452627562,75.7445525870334,15771.2727740701,0.0,1.0
2010-09-03,110.107,110.16,109.9315,110.075,3500,75.4001035322347,75.4363973690226,75.2799229972105,75.3781902722873,5111.06062122642,0.0,1.0
2010-09-07,110.45,110.61,110.401,110.5,2100,75.6349862872962,75.7445525870334,75.6014316080017,75.6692257559641,3066.63637273585,0.0,1.0
2010-09-08,110.26,110.53,110.11,110.53,2900,75.5048763063584,75.6897694371648,75.4021579003548,75.6897694371648,4234.87880044475,0.0,1.0
2010-09-09,109.971,110.23,109.9,110.23,2100,75.3069721774581,75.4843326251576,75.2583521319498,75.4843326251576,3066.63637273585,0.0,1.0
2010-09-10,109.788,109.81,109.53,109.81,1000,75.1816557221338,75.1967210883476,75.0049800638076,75.1967210883476,1460.30303463612,0.0,1.0
2010-09-13,110.16,110.19,109.57,109.57,7000,75.4363973690226,75.4569410502233,75.0323716387419,75.0323716387419,10222.1212424528,0.0,1.0
2010-09-14,110.309,110.309,110.12,110.12,400,75.5384309856529,75.5384309856529,75.4090057940884,75.4090057940884,584.121213854448,0.0,1.0
2010-09-15,110.1899,110.36,109.97,110.272,3600,75.456872571286,75.5733552436941,75.3062873880848,75.5130937788386,5257.09092469003,0.0,1.0
2010-09-16,109.79,110.01,109.78,109.78,6800,75.1830253008805,75.3336789630191,75.1761774071469,75.1761774071469,9930.06063552562,0.0,1.0
2010-09-17,110.16,110.27,110.11,110.21,13600,75.4363973690226,75.5117242000919,75.4021579003548,75.4706368376905,19860.1212710512,0.0,1.0
2010-09-20,110.35,110.35,110.034,110.29,2700,75.5665073499605,75.5665073499605,75.3501139079796,75.5254199875591,3942.81819351752,0.0,1.0
2010-09-21,110.2801,110.56,110.2801,110.48,16600,75.5186405727628,75.7103131183655,75.5186405727628,75.6555299684969,24241.0303749596,0.0,1.0
2010-09-22,111.054,111.2,110.81,111.01,32000,76.0485990688039,76.1485783173141,75.8815104617048,76.0184683363762,46729.6971083559,0.0,1.0
2010-09-23,111.15,111.36,111.0001,111.36,3500,76.1143388486462,76.2581446170512,76.01168892158,76.2581446170512,5111.06062122642,0.0,1.0
2010-09-24,110.6794,110.89,110.62,110.62,5600,75.7920769695443,75.9362936115733,75.7514004807669,75.7514004807669,8177.69699396228,0.0,1.0
2010-09-27,111.09,111.25,110.945,111.17,6300,76.0732514862448,76.1828177859819,75.973957027108,76.1280346361134,9199.90911820756,0.0,1.0
2010-09-28,111.57,111.58,111.31,111.31,5800,76.4019503854562,76.4087982791898,76.2239051483834,76.2239051483834,8469.7576008895,0.0,1.0
2010-09-29,111.5399,111.64,111.3601,111.64,3300,76.3813382253182,76.4498856415912,76.2582130959885,76.4498856415912,4819.00001429919,0.0,1.0
2010-09-30,111.29,111.57,111.19,111.3,2500,76.2102093609162,76.4019503854562,76.1417304235805,76.2170572546498,3650.7575865903,0.0,1.0
2010-10-01,110.98,111.16,110.815,111.01,2600,76.1909660947355,76.3145412785258,76.0776888429277,76.2115619587005,3787.16814853379,0.281899,1.0
2010-10-04,111.35,111.35,111.09,111.27,4400,76.4449817503045,76.4449817503045,76.2664842626074,76.3900594463977,6409.05378982641,0.0,1.0
2010-10-05,111.158,111.4,111.158,111.384,2500,76.3131682209282,76.4793081902463,76.3131682209282,76.4683237294649,3641.50783512864,0.0,1.0
2010-10-06,111.727,111.88,111.562,111.82,1700,76.7038031074654,76.8088420136872,76.5905258556576,76.7676502857571,2476.22532788748,0.0,1.0
2010-10-07,111.53,111.89,111.53,111.89,6100,76.5685569340949,76.8157073016756,76.5685569340949,76.8157073016756,8885.27911771388,0.0,1.0
2010-10-08,111.43,111.91,111.43,111.9099,3700,76.4999040542114,76.8294378776523,76.4999040542114,76.8293692247724,5389.43159599039,0.0,1.0
2010-10-11,111.48,111.75,111.36,111.36,1600,76.5342304941531,76.7195932698386,76.4518470382929,76.4518470382929,2330.56501448233,0.0,1.0
2010-10-12,111.4818,111.73,111.47,111.73,800,76.535466245991,76.7058626938619,76.5273652061648,76.7058626938619,1165.28250724117,0.0,1.0
2010-10-13,111.29,111.39,111.03,111.39,13300,76.4037900223744,76.4724429022579,76.2252925346773,76.4724429022579,19372.8216828844,0.0,1.0
2010-10-14,110.835,111.5,110.835,111.5,6300,76.0914194189044,76.5479610701298,76.0914194189044,76.5479610701298,9176.59974452418,0.0,1.0
2010-10-15,110.61,111.04,110.61,110.83,3100,75.9369504391664,76.2321578226656,75.9369504391664,76.0879867749102,4515.46971555952,0.0,1.0
2010-10-18,111.19,111.19,110.78,110.78,1900,76.3351371424909,76.3351371424909,76.0536603349684,76.0536603349684,2767.54595469777,0.0,1.0
2010-10-19,111.01,111.4499,110.99,111.275,1900,76.2115619587005,76.5135659773082,76.1978313827238,76.3934920903919,2767.54595469777,0.0,1.0
2010-10-20,111.154,111.51,111.046,111.046,2400,76.3104221057328,76.5548263581182,76.2362769954586,76.2362769954586,3495.8475217235,0.0,1.0
2010-10-21,111.15,111.324,111.051,111.324,1900,76.3076759905375,76.4271320015348,76.2397096394528,76.4271320015348,2767.54595469777,0.0,1.0
2010-10-22,110.956,111.148,110.93,111.14,3000,76.1744894035634,76.3063029329398,76.1566396547937,76.3008107025491,4369.80940215437,0.0,1.0
2010-10-25,111.071,111.58,111.071,111.58,1700,76.2534402154295,76.6028833740366,76.2534402154295,76.6028833740366,2476.22532788748,0.0,1.0
2010-10-26,110.66,111.08,110.5,111.08,9100,75.9712768791082,76.259618974619,75.8614322712946,76.259618974619,13255.0885198683,0.0,1.0
2010-10-27,110.4,110.61,110.24,110.61,2200,75.792779391411,75.9369504391664,75.6829347835974,75.9369504391664,3204.52689491321,0.0,1.0
2010-10-28,110.76,110.76,110.47,110.74,2100,76.0399297589917,76.0399297589917,75.8408364073295,76.026199183015,3058.86658150806,0.0,1.0
2010-10-29,110.848,110.93,110.54,110.54,5000,76.1003442932892,76.1566396547937,75.888893423248,75.888893423248,7283.01567025729,0.0,1.0
2010-11-01,110.455,111.034,110.455,111.034,2700,76.0253574987076,76.4238789055408,76.0253574987076,76.4238789055408,3922.7503797673,0.283774,1.0
2010-11-02,110.91,110.98,110.68,110.98,3400,76.3385306249755,76.3867111059398,76.1802233303786,76.3867111059398,4939.75973748474,0.0,1.0
2010-11-03,110.67,111.33,110.66,110.93,2700,76.1733404045265,76.6276135107611,76.1664574786745,76.3522964766795,3922.7503797673,0.0,1.0
2010-11-04,111.14,111.42,111.03,111.34,19800,76.4968379195724,76.6895598434295,76.4211257352,76.6344964366132,28766.8361182935,0.0,1.0
2010-11-05,110.73,111.29,110.73,111.16,3000,76.2146379596388,76.600081807353,76.2146379596388,76.5106037712765,4358.61153307477,0.0,1.0
2010-11-08,110.78,111.1199,110.7397,111.1199,1000,76.2490525888989,76.4830032386098,76.2213143977152,76.4830032386098,1452.87051102493,0.0,1.0
2010-11-09,109.96,110.64,109.96,110.64,1400,75.6846526690317,76.1526916269704,75.6846526690317,76.1526916269704,2034.01871543489,0.0,1.0
2010-11-10,110.1,110.3,109.805,110.25,6000,75.7810136309602,75.918672148001,75.5779673183251,75.8842575187408,8717.22306614955,0.0,1.0
2010-11-11,110.415,110.52,110.12,110.52,1100,75.9978257952995,76.0700965167459,75.7947794826643,76.0700965167459,1598.15756212742,0.0,1.0
2010-11-12,109.7035,109.9,109.555,109.85,4000,75.5081056209268,75.6433551139194,75.405894172024,75.6089404846592,5811.4820440997,0.0,1.0
2010-11-15,108.9,109.536,108.9,109.314,13100,74.9550625287154,75.3928166129052,74.9550625287154,75.2400156589899,19032.6036944265,0.0,1.0
2010-11-16,108.978,109.199,108.91,109.03,2000,75.0087493503613,75.1608620116914,74.9619454545675,75.0445405647919,2905.74102204985,0.0,1.0
2010-11-17,109.15,109.624,109.15,109.624,1400,75.1271356750164,75.4533863604031,75.1271356750164,75.4533863604031,2034.0187154349,0.0,1.0
2010-11-18,109.21,109.34,108.8501,109.34,2900,75.1684332301287,75.2579112662052,74.9207167287137,75.2579112662052,4213.32448197228,0.0,1.0
2010-11-19,109.49,109.49,109.2852,109.37,1600,75.3611551539858,75.3611551539858,75.220192832536,75.2785600437613,2324.59281763988,0.0,1.0
2010-11-22,109.38,109.616,109.38,109.47,2400,75.2854429696133,75.4478800197215,75.2854429696133,75.3473893022817,3486.88922645982,0.0,1.0
2010-11-23,109.89,109.91,109.7,109.89,2500,75.6364721880674,75.6502380397715,75.5056965968786,75.6364721880674,3632.17627756231,0.0,1.0
2010-11-24,109.3599,109.61,109.06,109.61,1500,75.2716082886507,75.4437502642103,75.0651893423481,75.4437502642103,2179.30576653739,0.0,1.0
2010-11-26,109.39,109.39,109.39,109.39,2400,75.2923258954654,75.2923258954654,75.2923258954654,75.2923258954654,3486.88922645982,0.0,1.0
2010-11-29,109.65,109.668,109.35,109.51,1200,75.4712819676184,75.4836712341521,75.2647941920572,75.3749210056899,1743.44461322991,0.0,1.0
2010-11-30,109.48,109.78,109.48,109.7,1100,75.3542722281338,75.560760003695,75.3542722281338,75.5056965968786,1598.15756212742,0.0,1.0
2010-12-01,108.438,108.9499,108.4,108.9499,15400,74.8300362454909,75.1832841434055,74.8038135064388,75.1832841434055,22316.5093027818,0.280353,1.0
2010-12-02,108.47,108.64,108.23,108.23,8300,74.852118552061,74.969430805715,74.6865012527848,74.6865012527848,12027.729039811,0.0,1.0
2010-12-03,108.52,108.77,108.49,108.65,3100,74.8866221560769,75.0591401761563,74.8659199936674,74.9763315265182,4492.28434017037,0.0,1.0
2010-12-06,109.032,109.032,108.6,108.6,246700,75.2399390611996,75.2399390611996,74.9418279225023,74.9418279225023,357498.88603872,0.0,1.0
2010-12-07,107.951,108.624,107.76,108.624,5800,74.4939711423762,74.95838965243,74.3621673750355,74.95838965243,8404.91908806069,0.0,1.0
2010-12-08,107.52,107.52,107.2,107.51,2100,74.1965500757592,74.1965500757592,73.9757270100576,74.1896493549561,3043.16035947025,0.0,1.0
2010-12-09,107.57,107.94,107.3,107.94,8300,74.2310536797751,74.4863803494927,74.0447342180893,74.4863803494927,12027.729039811,0.0,1.0
2010-12-10,107.39,107.66,107.27,107.66,3500,74.1068407053179,74.2931601670037,74.0240320556798,74.2931601670037,5071.93393245042,0.0,1.0
2010-12-13,107.44,107.521,107.06,107.09,77300,74.1413443093338,74.1972401478396,73.8791169188131,73.8998190812226,112017.283708119,0.0,1.0
2010-12-14,106.655,107.11,105.76,106.965,12900,73.5996377262844,73.913620522829,72.9820232144001,73.8135600711829,18693.6993510316,0.0,1.0
2010-12-15,106.5406,107.0016,106.41,107.0016,5200,73.5206934802961,73.8388167093225,73.4305700666066,73.8388167093225,7535.44469964062,0.0,1.0
2010-12-16,106.6001,106.63,106.32,106.42,10700,73.561752769075,73.5823859242765,73.368463579378,73.4374707874098,15505.6265934913,0.0,1.0
2010-12-17,107.48,107.48,107.0116,107.0116,1800,74.1689471925465,74.1689471925465,73.8457174301257,73.8457174301257,2608.42316526022,0.0,1.0
2010-12-20,107.3,107.7654,107.3,107.7654,2800,74.0447342180893,74.3658937642692,74.0447342180893,74.3658937642692,4057.54714596034,0.0,1.0
2010-12-21,107.5099,107.5099,107.16,107.37,3000,74.189580347748,74.189580347748,73.9481241268449,74.0930392637116,4347.37194210036,0.0,1.0
2010-12-22,107.27,107.365,107.223,107.36,6700,74.0240320556798,74.08958890331,73.9915986679049,74.0861385429084,9709.1306706908,0.0,1.0
2010-12-23,107.1512,107.26,107.07,107.0701,3000,73.9420514925381,74.0171313348766,73.8860176396163,73.8860866468243,4347.37194210036,0.0,1.0
2010-12-27,107.37,107.37,106.85,106.85,2500,74.0930392637116,74.0930392637116,73.7342017819464,73.7342017819464,3622.8099517503,0.0,1.0
2010-12-28,106.4,106.83,106.4,106.74,2600,73.6267644597617,73.9243162334243,73.6267644597617,73.8620379552158,3757.32930857214,0.29431,1.0
2010-12-29,107.33,107.33,106.45,106.63,2800,74.2703066679156,74.2703066679156,73.6613635032108,73.7859200596277,4046.35464000076,0.0,1.0
2010-12-30,107.0201,107.2399,106.8701,106.8701,400,74.0558617966179,74.2079591916203,73.9520646662705,73.9520646662705,578.050662857252,0.0,1.0
2010-12-31,107.391,107.58,107.391,107.48,1000,74.3125175009236,74.4433018851613,74.3125175009236,74.374103798263,1445.12665714313,0.0,1.0
2011-01-03,107.3201,107.48,107.1722,107.1722,3400,74.2634560573127,74.374103798263,74.1611120867902,74.1611120867902,4913.43063428664,0.0,1.0
2011-01-04,107.34,107.56,107.3,107.3501,10200,74.2772264766055,74.4294622677817,74.2495472418461,74.2842154833822,14740.2919028599,0.0,1.0
2011-01-05,106.7599,106.9,106.57,106.9,10500,73.8758083745086,73.9727548942531,73.7444012074887,73.9727548942531,15173.8299000029,0.0,1.0
2011-01-06,106.821,106.955,106.791,106.81,41300,73.9180884056034,74.0108138420471,73.8973289795339,73.9104766160446,59683.7309400113,0.0,1.0
2011-01-07,107.31,107.42,107.174,107.174,2600,74.256467050536,74.3325849461241,74.1623576523543,74.1623576523543,3757.32930857214,0.0,1.0
2011-01-10,107.458,107.546,107.37,107.37,2300,74.3588802191454,74.4197745356159,74.2979859026749,74.2979859026749,3323.7913114292,0.0,1.0
2011-01-11,107.32,107.4,107.16,107.4,1400,74.2633868592258,74.3187453287444,74.1526699201886,74.3187453287444,2023.17732000038,0.0,1.0
2011-01-12,107.495,107.53,107.01,107.1265,4100,74.3844835112978,74.4087028417122,74.0488727898412,74.1294885610776,5925.01929428683,0.0,1.0
2011-01-13,107.57,107.64,107.24,107.344,6900,74.4363820764715,74.4848207373003,74.2080283897072,74.2799944000814,9971.37393428759,0.0,1.0
2011-01-14,107.35,107.6968,107.35,107.57,2600,74.2841462852953,74.5241252506585,74.2841462852953,74.4363820764715,3757.32930857214,0.0,1.0
2011-01-18,107.15,107.25,107.12,107.23,5300,74.1457501114987,74.214948198397,74.1249906854293,74.2011085810174,7659.17128285859,0.0,1.0
2011-01-19,107.346,107.396,107.29,107.3392,2300,74.2813783618193,74.3159774052685,74.2426274331563,74.2766728919103,3323.7913114292,0.0,1.0
2011-01-20,106.868,107.2,106.81,107.2,1100,73.9506115064456,74.1803491549479,73.9104766160446,74.1803491549479,1589.63932285744,0.0,1.0
2011-01-21,107.05,107.05,106.8732,106.8732,1300,74.0765520246005,74.0765520246005,73.9542098069643,73.9542098069643,1878.66465428607,0.0,1.0
2011-01-24,107.19,107.3,107.1796,107.1796,3300,74.173429346258,74.2495472418461,74.1662327452206,74.1662327452206,4768.91796857233,0.0,1.0
2011-01-25,107.712,107.712,107.08,107.22,2700,74.534643359867,74.534643359867,74.0973114506699,74.1941887723275,3901.84197428645,0.0,1.0
2011-01-26,107.12,107.346,107.02,107.346,900,74.1249906854293,74.2813783618193,74.055792598531,74.2813783618193,1300.61399142882,0.0,1.0
2011-01-27,107.352,107.352,107.03,107.06,2900,74.2855302470333,74.2855302470333,74.0627124072208,74.0834718332903,4190.86730571507,0.0,1.0
2011-01-28,107.7,107.7,107.34,107.34,1400,74.5263395894392,74.5263395894392,74.2772264766055,74.2772264766055,2023.17732000038,0.0,1.0
2011-01-31,107.33,107.585,107.29,107.4,4300,74.2703066679156,74.4467617895062,74.2426274331563,74.3187453287444,6214.04462571546,0.0,1.0
2011-02-01,106.775,107.04,106.75,107.02,1400,74.0845229522303,74.2683899490211,74.0671770091368,74.2545131945463,2017.76287466126,0.286519,1.0
2011-02-02,106.59,106.95,106.59,106.75,1100,73.9561629733386,74.2059445538846,73.9561629733386,74.0671770091368,1585.38511580527,0.0,1.0
2011-02-03,106.35,106.6299,106.35,106.51,2000,73.7896419196412,73.9838470985158,73.7896419196412,73.9006559554394,2882.51839237322,0.0,1.0
2011-02-04,105.96,106.22,105.951,106.18,2700,73.519045207383,73.6994430155551,73.5128006678694,73.6716895066056,3891.39982970385,0.0,1.0
2011-02-07,106.12,106.16,105.99,105.99,2700,73.6300592431813,73.6578127521308,73.5398603390952,73.5398603390952,3891.39982970385,0.0,1.0
2011-02-08,105.7456,106.065,105.7456,106.065,1400,73.3702863994134,73.5918981683756,73.3702863994134,73.5918981683756,2017.76287466126,0.0,1.0
2011-02-09,106.08,106.2699,105.81,105.85,2000,73.6023057342317,73.7340655179697,73.4149695488222,73.4427230577717,2882.51839237322,0.0,1.0
2011-02-10,105.9084,105.9816,105.74,105.9,1000,73.4832431808381,73.5340321022158,73.3664009081604,73.4774149439587,1441.25919618661,0.0,1.0
2011-02-11,106.02,106.124,105.77,105.77,2300,73.5606754708073,73.6328345940762,73.3872160398726,73.3872160398726,3314.89615122921,0.0,1.0
2011-02-14,106.2699,106.27,105.92,105.92,2300,73.7340655179697,73.7341349017421,73.4912916984334,73.4912916984334,3314.89615122921,0.0,1.0
2011-02-15,106.26,106.32,106.1446,106.1446,2300,73.7271965245047,73.768826787929,73.6471276511852,73.6471276511852,3314.89615122921,0.0,1.0
2011-02-16,106.246,106.5,106.16,106.44,2800,73.7174827963724,73.8937175782021,73.6578127521308,73.8520873147777,4035.52574932251,0.0,1.0
2011-02-17,106.426,106.6,106.35,106.5,2300,73.8423735866454,73.963101350576,73.7896419196412,73.8937175782021,3314.89615122921,0.0,1.0
2011-02-18,106.54,106.54,106.2,106.2,800,73.9214710871516,73.9214710871516,73.6855662610804,73.6855662610804,1153.00735694929,0.0,1.0
2011-02-22,107.149,107.17,106.51,106.51,2300,74.3440182609087,74.3585888531072,73.9006559554394,73.9006559554394,3314.89615122921,0.0,1.0
2011-02-23,107.24,107.29,107.214,107.29,3000,74.4071574937689,74.4418493799559,74.3891177129517,74.4418493799559,4323.77758855983,0.0,1.0
2011-02-24,107.26,107.26,107.13,107.23,500,74.4210342482437,74.4210342482437,74.3308353441576,74.4002191165315,720.629598093306,0.0,1.0
2011-02-25,107.3,107.39,107.266,107.39,1300,74.4487877571932,74.5112331523298,74.4251972745861,74.5112331523298,1873.6369550426,0.0,1.0
2011-02-28,107.39,107.6699,107.29,107.514,2600,74.5112331523298,74.7054383312043,74.4418493799559,74.5972690300734,3747.27391008519,0.0,1.0
2011-03-01,107.15,107.2,106.95,106.95,2600,74.5328101178626,74.5675897772736,74.3936914802184,74.3936914802184,3737.81693672158,0.271098,1.0
2011-03-02,107.058,107.36,107.058,107.15,4200,74.4688155445463,74.678884687389,74.4688155445463,74.5328101178626,6038.01197470408,0.0,1.0
2011-03-03,106.62,106.7138,106.41,106.6648,800,74.1641457281055,74.2293923691607,74.0180711585792,74.1953083029378,1150.09751899125,0.0,1.0
2011-03-04,106.93,106.98,106.64,106.7,5200,74.379779616454,74.414559275865,74.17805759187,74.2197931831632,7475.63387344315,0.0,1.0
2011-03-07,106.77,106.89,106.77,106.89,600,74.2684847063387,74.3519558889252,74.2684847063387,74.3519558889252,862.57313924344,0.0,1.0
2011-03-08,106.54,106.88,106.52,106.88,4700,74.1084982730479,74.344999957043,74.0945864092835,74.344999957043,6756.82292407362,0.0,1.0
2011-03-09,107.08,107.08,106.7,106.94,2000,74.4841185946871,74.4841185946871,74.2197931831632,74.3867355483362,2875.24379747814,0.0,1.0
2011-03-10,107.26,107.26,107.01,107.2455,1200,74.6093253685669,74.6093253685669,74.4354270715117,74.5992392673377,1725.14627848688,0.0,1.0
2011-03-11,107.28,107.373,107.25,107.25,1500,74.6232372323313,74.6879273988358,74.6023694366847,74.6023694366847,2156.4328481086,0.0,1.0
2011-03-14,107.53,107.67,107.53,107.67,300,74.7971355293865,74.8945185757374,74.7971355293865,74.8945185757374,431.28656962172,0.0,1.0
2011-03-15,107.57,107.93,107.5612,107.93,1900,74.8249592569153,75.0753728046748,74.818838036859,75.0753728046748,2731.48160760423,0.0,1.0
2011-03-16,108.52,108.53,108.096,108.096,700,75.4857727857251,75.4927287176073,75.1908412739195,75.1908412739195,1006.33532911735,0.0,1.0
2011-03-17,107.88,108.16,107.71,108.16,4700,75.0405931452638,75.2353592379656,74.9223423032662,75.2353592379656,6756.82292407362,0.0,1.0
2011-03-18,107.87,108.044,107.87,107.892,300,75.0336372133816,75.154670428132,75.0336372133816,75.0489402635224,431.28656962172,0.0,1.0
2011-03-21,107.62,108.04,107.58,107.58,4700,74.8597389163264,75.1518880553791,74.8319151887975,74.8319151887975,6756.82292407362,0.0,1.0
2011-03-22,107.9535,107.9535,107.51,107.59,1600,75.091719244598,75.091719244598,74.7832236656221,74.8388711206798,2300.19503798251,0.0,1.0
2011-03-23,107.81,107.81,107.65,107.794,1600,74.9919016220883,74.9919016220883,74.880606711973,74.9807721310768,2300.19503798251,0.0,1.0
2011-03-24,107.56,107.8,107.36,107.76,8100,74.8180033250331,74.9849456902061,74.678884687389,74.9571219626773,11644.7373797865,0.0,1.0
2011-03-25,107.191,107.4401,107.191,107.4401,1200,74.5613294385796,74.7346017017654,74.5613294385796,74.7346017017654,1725.14627848688,0.0,1.0
2011-03-28,107.09,107.43,107.07,107.08,1800,74.4910745265693,74.7275762105644,74.4771626628049,74.4841185946871,2587.71941773032,0.0,1.0
2011-03-29,106.89,107.268,106.89,107.1,600,74.3519558889252,74.6148901140726,74.3519558889252,74.4980304584515,862.57313924344,0.0,1.0
2011-03-30,107.172,107.172,107.0,107.02,1700,74.5481131680034,74.5481131680034,74.4284711396295,74.4423830033939,2443.95722785642,0.0,1.0
2011-03-31,107.09,107.19,107.09,107.13,1800,74.4910745265693,74.5606338453914,74.4910745265693,74.5188982540982,2587.71941773032,0.0,1.0
2011-04-01,106.9082,106.9982,106.6,106.6,1500,74.5687173338317,74.6314925424691,74.3537471193647,74.3537471193647,2150.53048696124,0.293421,1.0
2011-04-04,107.08,107.1,106.94,107.01,7300,74.6885482320973,74.7024982784611,74.5908979075503,74.6397230698238,10465.9150365447,0.0,1.0
2011-04-05,106.98,107.0848,106.76,107.0848,2200,74.618798000278,74.6918962432246,74.4653474902755,74.6918962432246,3154.11138087648,0.0,1.0
2011-04-06,106.666,106.9,106.6658,106.83,2000,74.3997822723654,74.5629978148226,74.3996427719018,74.514172652549,2867.37398261498,0.0,1.0
2011-04-07,106.52,106.75,106.52,106.75,700,74.2979469339092,74.4583724670936,74.2979469339092,74.4583724670936,1003.58089391524,0.0,1.0
2011-04-08,106.4,106.49,106.38,106.49,1100,74.2142466557261,74.2770218643634,74.2002966093622,74.2770218643634,1577.05569043824,0.0,1.0
2011-04-11,106.414,106.742,106.26,106.59,4300,74.2240116881808,74.4527924485481,74.1165963311791,74.3467720961827,6164.85406262221,0.0,1.0
2011-04-12,106.8001,107.03,106.7,106.92,4900,74.4933173332351,74.6536731161876,74.423497351184,74.5769478611864,7025.06625740671,0.0,1.0
2011-04-13,106.99,107.21,106.72,106.74,10300,74.6257730234599,74.7792235334623,74.4374473975478,74.4513974439117,14766.9760104672,0.0,1.0
2011-04-14,107.22,107.22,107.22,107.22,200,74.7861985566443,74.7861985566443,74.7861985566443,74.7861985566443,286.737398261498,0.0,1.0
2011-04-15,107.32,107.32,107.22,107.242,13800,74.8559487884636,74.8559487884636,74.7861985566443,74.8015436076445,19784.8804800434,0.0,1.0
2011-04-18,107.582,107.838,107.21,107.21,2200,75.0386943958301,75.2172549892875,74.7792235334623,74.7792235334623,3154.11138087648,0.0,1.0
2011-04-19,107.65,107.878,107.6,107.6,1500,75.0861245534672,75.2451550820152,75.0512494375576,75.0512494375576,2150.53048696124,0.0,1.0
2011-04-20,107.75,107.86,107.574,107.86,5400,75.1558747852865,75.2326000402877,75.0331143772846,75.2326000402877,7741.90975306046,0.0,1.0
2011-04-21,107.42,107.814,107.42,107.74,2800,74.9256990202829,75.2005149336509,74.9256990202829,75.1488997621046,4014.32357566097,0.0,1.0
2011-04-25,107.6101,107.7099,107.56,107.56,4200,75.0582942109713,75.127904942327,75.0233493448299,75.0233493448299,6021.48536349147,0.0,1.0
2011-04-26,108.288,108.31,107.71,107.71,14400,75.5311310324743,75.5464760834746,75.1279746925588,75.1279746925588,20645.0926748279,0.0,1.0
2011-04-27,107.78,108.12,107.72,108.0899,2900,75.1767998548323,75.4139506430179,75.1349497157407,75.3929558232403,4157.69227479173,0.0,1.0
2011-04-28,108.36,108.36,108.0,108.274,1200,75.5813511993842,75.5813511993842,75.3302503648348,75.5213660000196,1720.42438956899,0.0,1.0
2011-04-29,108.19,108.19,107.97,108.0,8900,75.4627758052914,75.4627758052914,75.309325295289,75.3302503648348,12759.8142226367,0.0,1.0
2011-05-02,108.2,108.28,107.9501,107.9501,3100,75.6696110502214,75.7255590066356,75.4948436213725,75.4948436213725,4432.69094877974,0.286537,1.0
2011-05-03,108.126,108.37,108.06,108.37,900,75.6178591905382,75.7885004576016,75.5717021264965,75.7885004576016,1286.91027545218,0.0,1.0
2011-05-04,108.2,108.3432,108.2,108.27,3700,75.6696110502214,75.7697578922028,75.6696110502214,75.7185655120838,5290.63113241453,0.0,1.0
2011-05-05,108.624,108.65,108.381,108.62,2300,75.9661352192167,75.9843183050513,75.7961933016085,75.963337821396,3288.77070393336,0.0,1.0
2011-05-06,108.602,108.81,108.5499,108.5499,2400,75.9507495312028,76.0962142178797,75.914313424588,75.914313424588,3431.76073453916,0.0,1.0
2011-05-09,108.658,108.82,108.658,108.79,1000,75.9899131006927,76.1032077124315,75.9899131006927,76.0822272287762,1429.90030605798,0.0,1.0
2011-05-10,108.33,108.8599,108.33,108.84,3300,75.7605264793945,76.1311117556931,75.7605264793945,76.1171947015351,4718.67100999134,0.0,1.0
2011-05-11,108.662,108.7699,108.35,108.35,900,75.9927104985134,76.0681703047271,75.774513468498,75.774513468498,1286.91027545218,0.0,1.0
2011-05-12,108.3962,108.74,108.3962,108.62,4500,75.8068234133272,76.0472597560173,75.8068234133272,75.963337821396,6434.55137726092,0.0,1.0
2011-05-13,108.66,108.83,108.54,108.54,1000,75.9913117996031,76.1102012069833,75.9073898649818,75.9073898649818,1429.90030605798,0.0,1.0
2011-05-16,108.86,109.0,108.86,109.0,300,76.1311816906386,76.2290906143635,76.1311816906386,76.2290906143635,428.970091817395,0.0,1.0
2011-05-17,108.97,109.26,108.97,108.98,800,76.2081101307082,76.4109214727097,76.2081101307082,76.2151036252599,1143.92024484639,0.0,1.0
2011-05-18,108.69,109.024,108.69,109.024,4900,76.0122922832584,76.2458750012878,76.0122922832584,76.2458750012878,7006.51149968411,0.0,1.0
2011-05-19,108.994,108.994,108.4,108.64,12900,76.2248945176324,76.2248945176324,75.8094809412569,75.9773248104995,18445.713948148,0.0,1.0
2011-05-20,108.95,108.9705,108.72,108.74,18200,76.1941231416046,76.2084598054358,76.0332727669138,76.0472597560173,26024.1855702553,0.0,1.0
2011-05-23,108.978,109.274,108.978,109.274,1300,76.2137049263496,76.4207123650822,76.2137049263496,76.4207123650822,1858.87039787538,0.0,1.0
2011-05-24,108.98,109.2,108.83,108.946,3100,76.2151036252599,76.368960505399,76.1102012069833,76.1913257437839,4432.69094877975,0.0,1.0
2011-05-25,108.91,109.23,108.85,109.15,4900,76.1661491633975,76.3899409890544,76.1241881960868,76.3339930326401,7006.51149968411,0.0,1.0
2011-05-26,109.31,109.56,109.17,109.28,5300,76.4458889454686,76.620726309263,76.3479800217437,76.4249084618132,7578.4716221073,0.0,1.0
2011-05-27,109.3,109.3,109.274,109.3,800,76.4388954509168,76.4388954509168,76.4207123650822,76.4388954509168,1143.92024484639,0.0,1.0
2011-05-31,109.4,109.564,109.32,109.38,5200,76.5088303964345,76.6235237070837,76.4528824400203,76.494843407331,7435.48159150151,0.0,1.0
2011-06-01,109.83,109.83,109.502,109.502,300,77.0100772294924,77.0100772294924,76.7800917489199,76.7800917489199,427.853096443612,0.286733,1.0
2011-06-02,109.402,109.5,109.37,109.5,700,76.7099742243552,76.7786893984286,76.6875366164944,76.7786893984286,998.32389170176,0.0,1.0
2011-06-03,109.68,109.68,109.48,109.48,800,76.9049009426452,76.9049009426452,76.7646658935157,76.7646658935157,1140.9415905163,0.0,1.0
2011-06-06,109.3,109.48,109.08,109.08,2500,76.6384543492991,76.7646658935157,76.4841957952566,76.4841957952566,3565.44247036343,0.0,1.0
2011-06-07,109.38,109.45,109.05,109.34,8800,76.6945483689509,76.7436306361462,76.4631605378871,76.666501359125,12550.3574956793,0.0,1.0
2011-06-08,109.703,109.78,109.44,109.44,28800,76.9210279732951,76.97501846721,76.7366188836898,76.7366188836898,41073.8972585867,0.0,1.0
2011-06-09,109.41,109.6478,109.17,109.6478,23600,76.7155836263203,76.8823230997354,76.5473015673649,76.8823230997354,33657.7769202308,0.0,1.0
2011-06-10,109.474,109.7615,109.474,109.734,2200,76.7604588420418,76.9620467251655,76.7604588420418,76.9427644059102,3137.58937391982,0.0,1.0
2011-06-13,109.3801,109.41,109.3701,109.41,6400,76.6946184864755,76.7155836263203,76.687606734019,76.7155836263203,9127.53272413038,0.0,1.0
2011-06-14,109.01,109.08,108.71,109.08,4600,76.4351135280612,76.4841957952566,76.2247609543669,76.4841957952566,6560.41414546872,0.0,1.0
2011-06-15,109.55,109.6,109.11,109.11,7600,76.813748160711,76.8488069229934,76.505231052626,76.505231052626,10838.9451099048,0.0,1.0
2011-06-16,109.55,109.68,109.41,109.41,6600,76.813748160711,76.9049009426452,76.7155836263203,76.7155836263203,9412.76812175946,0.0,1.0
2011-06-17,109.5,109.66,109.4452,109.58,2400,76.7786893984286,76.8908774377323,76.7402649949671,76.8347834180804,3422.8247715489,0.0,1.0
2011-06-20,109.49,109.66,109.36,109.66,25900,76.7716776459721,76.8908774377323,76.6805248640379,76.8908774377323,36937.9839929652,0.0,1.0
2011-06-21,109.49,109.6699,109.39,109.39,4200,76.7716776459721,76.8978190726642,76.7015601214074,76.7015601214074,5989.94335021057,0.0,1.0
2011-06-22,109.5299,109.5592,109.46,109.5592,2900,76.7996545382735,76.820198972971,76.7506423886027,76.820198972971,4135.91326562158,0.0,1.0
2011-06-23,109.68,109.72,109.57,109.57,9600,76.9049009426452,76.9329479524711,76.827771665624,76.827771665624,13691.2990861956,0.0,1.0
2011-06-24,109.98,110.08,109.66,109.66,2600,77.1152535163395,77.1853710409043,76.8908774377323,76.8908774377323,3708.06016917797,0.0,1.0
2011-06-27,109.54,109.6668,109.31,109.6668,4100,76.8067364082545,76.8956454294027,76.6454661017556,76.8956454294027,5847.32565139603,0.0,1.0
2011-06-28,109.08,109.45,109.04,109.45,11000,76.4841957952566,76.7436306361462,76.4561487854307,76.7436306361462,15687.9468695991,0.0,1.0
2011-06-29,108.57,108.96,108.57,108.96,1900,76.1265964199762,76.4000547657788,76.1265964199762,76.4000547657788,2709.73627747621,0.0,1.0
2011-06-30,108.5624,108.7,108.47,108.47,600,76.1212674881093,76.2177492019104,76.0564788954114,76.0564788954114,855.706192887224,0.0,1.0
2011-07-01,108.11,108.57,108.11,108.57,3100,76.004436266329,76.3278294832609,76.004436266329,76.3278294832609,4409.49260942643,0.285778,1.0
2011-07-05,108.61,108.77,108.41,108.734,2400,76.3559506325593,76.4684352297531,76.2153448860672,76.4431261953845,3413.80072987853,0.0,1.0
2011-07-06,108.7988,108.92,108.67,108.88,800,76.4886824572479,76.5738895396222,76.398132356507,76.5457683903237,1137.93357662618,0.0,1.0
2011-07-07,108.516,108.64,108.42,108.64,1600,76.289865931708,76.3770414945332,76.2223751733918,76.3770414945332,2275.86715325235,0.0,1.0
2011-07-08,109.31,109.31,109.145,109.145,1400,76.8480707452819,76.8480707452819,76.7320710044258,76.7320710044258,1991.38375909581,0.0,1.0
2011-07-11,109.61,109.76,109.57,109.7,1800,77.0589793650201,77.1644336748892,77.0308582157216,77.1222519509415,2560.3505474089,0.0,1.0
2011-07-12,109.84,109.87,109.52,109.76,2800,77.220675973486,77.2417668354599,76.9957067790986,77.1644336748892,3982.76751819162,0.0,1.0
2011-07-13,109.9,109.95,109.75,109.78,7200,77.2628576974337,77.2980091340567,77.1574033875646,77.1784942495384,10241.4021896356,0.0,1.0
2011-07-14,109.35,109.81,109.35,109.8,1900,76.8761918945803,77.1995851115122,76.8761918945803,77.1925548241876,2702.59224448717,0.0,1.0
2011-07-15,109.71,109.71,109.516,109.55,1200,77.1292822382661,77.1292822382661,76.9928946641688,77.0167976410724,1706.90036493927,0.0,1.0
2011-07-18,109.5699,109.68,109.351,109.68,2100,77.0307879128484,77.1081913762923,76.8768949233127,77.1081913762923,2987.07563864371,0.0,1.0
2011-07-19,109.435,109.5,109.38,109.38,5700,76.9359493368394,76.9816462044494,76.8972827565541,76.8972827565541,8107.77673346151,0.0,1.0
2011-07-20,109.55,109.814,109.52,109.814,1700,77.0167976410724,77.202397226442,76.9957067790986,77.202397226442,2418.10885033063,0.0,1.0
2011-07-21,109.23,109.42,109.23,109.3862,900,76.791828446685,76.9254039058525,76.791828446685,76.9016415346954,1280.17527370445,0.0,1.0
2011-07-22,109.66,109.66,109.374,109.56,1700,77.0941308016431,77.0941308016431,76.8930645841593,77.023827928397,2418.10885033062,0.0,1.0
2011-07-25,109.2565,109.45,109.1708,109.34,2000,76.8104587080952,76.9464947678264,76.7502091457233,76.8691616072557,2844.83394156544,0.0,1.0
2011-07-26,109.43,109.67,109.3,109.3,1500,76.9324341931771,77.1011610889677,76.8410404579572,76.8410404579572,2133.62545617408,0.0,1.0
2011-07-27,109.24,109.52,109.17,109.36,1500,76.7988587340096,76.9957067790986,76.7496467227374,76.8832221819049,2133.62545617408,0.0,1.0
2011-07-28,109.85,109.85,109.39,109.61,5500,77.2277062608106,77.2277062608106,76.9043130438787,77.0589793650201,7823.29333930497,0.0,1.0
2011-07-29,110.23,110.246,109.94,109.94,2400,77.4948571791457,77.5061056388651,77.2909788467321,77.2909788467321,3413.80072987853,0.0,1.0
2011-08-01,110.59,110.59,110.25,110.51,600,77.9510180752316,77.9510180752316,77.7113639822252,77.8946288768771,851.226855510224,0.288851,1.0
2011-08-02,111.0,111.0,110.861,110.9,1200,78.2400127167981,78.2400127167981,78.1420364846573,78.1695262188551,1702.45371102045,0.0,1.0
2011-08-03,111.082,111.45,111.0265,111.15,12900,78.2978116451114,78.5572019575419,78.258691638753,78.3457424637127,18301.3773934698,0.0,1.0
2011-08-04,111.788,111.856,111.35,111.43,1800,78.7954463205895,78.8433771391907,78.4867154595988,78.5431046579533,2553.68056653067,0.0,1.0
2011-08-05,111.04,111.69,110.81,111.15,7100,78.2682073159754,78.7263695526053,78.1060883707063,78.3457424637127,10072.8511235376,0.0,1.0
2011-08-08,110.96,111.412,110.87,111.3,4700,78.2118181176209,78.5304170883235,78.1483802694722,78.4514722106273,6667.94370149675,0.0,1.0
2011-08-09,111.89,112.5,111.16,111.16,1700,78.8673425484914,79.2973101859441,78.352791113507,78.352791113507,2411.80942394563,0.0,1.0
2011-08-10,112.465,112.48,112.01,112.28,3700,79.272639911664,79.2832128863554,78.9519263460231,79.1422398904693,5249.23227564638,0.0,1.0
2011-08-11,110.82,112.02,110.811,112.02,1300,78.1131370205006,78.9589749958174,78.1067932356858,78.9589749958174,1844.32485360549,0.0,1.0
2011-08-12,111.59,111.59,111.47,111.59,900,78.6558830546622,78.6558830546622,78.5712992571305,78.6558830546622,1276.84028326534,0.0,1.0
2011-08-15,111.52,111.626,111.42,111.42,3200,78.606542506102,78.6812581939217,78.536056008159,78.536056008159,4539.8765627212,0.0,1.0
2011-08-16,111.76,111.81,111.29,111.33,8600,78.7757101011654,78.8109533501369,78.444423560833,78.4726181600102,12200.9182623132,0.0,1.0
2011-08-17,112.22,112.22,111.85,111.85,5200,79.0999479917035,79.0999479917035,78.8391479493142,78.8391479493142,7377.29941442194,0.0,1.0
2011-08-18,112.23,112.86,112.23,112.86,2000,79.1069966414978,79.5510615785391,79.1069966414978,79.5510615785391,2837.42285170075,0.0,1.0
2011-08-19,112.39,112.39,112.1,112.14,2300,79.2197750382067,79.2197750382067,79.0153641941718,79.043558793349,3263.03627945586,0.0,1.0
2011-08-22,112.39,112.39,111.99,111.998,1200,79.2197750382067,79.2197750382067,78.9378290464344,78.9434679662699,1702.45371102045,0.0,1.0
2011-08-23,111.72,111.93,111.64,111.64,1000,78.7475155019882,78.8955371476686,78.6911263036337,78.6911263036337,1418.71142585037,0.0,1.0
2011-08-24,111.08,111.83,111.08,111.83,6400,78.2964019151526,78.8250506497255,78.2964019151526,78.8250506497255,9079.75312544239,0.0,1.0
2011-08-25,111.56,111.652,111.5435,111.61,1200,78.6347371052793,78.6995846833869,78.6231068331187,78.6699803542508,1702.45371102045,0.0,1.0
2011-08-26,111.84,111.88,111.562,111.66,6200,78.8320992995199,78.8602938986971,78.6361468352381,78.7052236032223,8796.01084027231,0.0,1.0
2011-08-29,111.5,111.52,111.34,111.4201,2600,78.5924452065134,78.606542506102,78.4796668098045,78.5361264946569,3688.64970721097,0.0,1.0
2011-08-30,111.79,111.96,111.79,111.96,15800,78.7968560505483,78.9166830970515,78.7968560505483,78.9166830970515,22415.6405284359,0.0,1.0
2011-08-31,112.24,112.24,111.65,111.65,1400,79.1140452912921,79.1140452912921,78.698174953428,78.698174953428,1986.19599619052,0.0,1.0
2011-09-01,111.804,112.11,111.804,111.87,2200,79.008608768209,79.2248499964572,79.008608768209,79.0552490331252,3113.18986417808,0.286416,1.0
2011-09-02,112.65,112.65,112.57,112.57,2400,79.6064521639542,79.6064521639542,79.5499185095102,79.5499185095102,3396.20712455791,0.0,1.0
2011-09-06,112.64,112.7,112.5802,112.7,4000,79.5993854571487,79.6417856979817,79.5571265504518,79.6417856979817,5660.34520759652,0.0,1.0
2011-09-07,112.11,112.531,112.11,112.4,2400,79.2248499964572,79.5223583529688,79.2248499964572,79.4297844938167,3396.20712455791,0.0,1.0
2011-09-08,112.3,112.31,112.3,112.31,400,79.3591174257617,79.3661841325672,79.3591174257617,79.3661841325672,566.034520759652,0.0,1.0
2011-09-09,112.57,112.778,112.47,112.47,1200,79.5499185095102,79.6969060110646,79.4792514414552,79.4792514414552,1698.10356227896,0.0,1.0
2011-09-12,112.66,112.78,112.22,112.58,5000,79.6135188707597,79.6983193524257,79.3025837713177,79.5569852163157,7075.43150949565,0.0,1.0
2011-09-13,112.01,112.309,112.01,112.04,1100,79.1541829284022,79.3654774618867,79.1541829284022,79.1753830488187,1556.59493208904,0.0,1.0
2011-09-14,112.19,112.19,112.19,112.19,500,79.2813836509012,79.2813836509012,79.2813836509012,79.2813836509012,707.543150949565,0.0,1.0
2011-09-15,111.86,112.05,111.86,112.05,1600,79.0481823263197,79.1824497556242,79.0481823263197,79.1824497556242,2264.13808303861,0.0,1.0
2011-09-16,111.95,111.95,111.92,111.92,400,79.1117826875692,79.1117826875692,79.0905825671528,79.0905825671528,566.034520759652,0.0,1.0
2011-09-19,112.3835,112.54,112.3835,112.54,900,79.4181244275877,79.5287183890937,79.4181244275877,79.5287183890937,1273.57767170922,0.0,1.0
2011-09-20,112.86,112.86,112.61,112.76,1100,79.7548530068697,79.7548530068697,79.5781853367322,79.6841859388147,1556.59493208904,0.0,1.0
2011-09-21,112.99,112.99,112.39,112.56,1900,79.8467201953412,79.8467201953412,79.4227177870112,79.5428518027047,2688.66397360835,0.0,1.0
2011-09-22,113.95,119.758,112.98,113.12,21000,80.5251240486692,84.6294673613034,79.8396534885357,79.9385873838127,29716.8123398817,0.0,1.0
2011-09-23,113.0,113.2,112.76,113.09,29100,79.8537869021467,79.9951210382567,79.6841859388147,79.9173872633962,41179.0113852647,0.0,1.0
2011-09-26,112.66,113.74,112.32,113.74,3300,79.6135188707597,80.3767232057537,79.3732508393727,80.3767232057537,4669.78479626713,0.0,1.0
2011-09-27,112.03,112.34,112.03,112.34,1000,79.1683163420132,79.3873842529837,79.1683163420132,79.3873842529837,1415.08630189913,0.0,1.0
2011-09-28,112.08,112.16,111.64,111.92,1800,79.2036498760407,79.2601835304847,78.8927147765988,79.0905825671528,2547.15534341844,0.0,1.0
2011-09-29,112.434,112.52,112.036,112.16,1800,79.4538112969554,79.5145849754827,79.1725563660965,79.2601835304847,2547.15534341844,0.0,1.0
2011-09-30,112.89,112.89,112.33,112.38,10400,79.7760531272862,79.7760531272862,79.3803175461782,79.4156510802057,14716.897539751,0.0,1.0
2011-10-03,113.284,113.3025,112.79,112.86,59500,80.2569813922879,80.2700878694229,79.9070030298732,79.956595105519,83985.1921050161,0.286555,1.0
2011-10-04,112.4,113.35,112.4,112.99,5500,79.6307043227037,80.3037396350397,79.6307043227037,80.0486946745755,7763.33708533762,0.0,1.0
2011-10-05,112.62,112.76,112.25,112.31,2600,79.7865651318762,79.8857492831678,79.5244355891769,79.5669430825876,3669.94116761415,0.0,1.0
2011-10-06,112.41,112.57,112.27,112.27,1400,79.6377889049388,79.7511422207006,79.5386047536471,79.5386047536471,1976.12216717685,0.0,1.0
2011-10-07,112.05,112.212,111.44,112.14,5300,79.3827439444746,79.4975141766835,78.9505844281325,79.4465051845906,7481.03391859807,0.0,1.0
2011-10-10,111.88,112.0192,109.83,111.86,18400,79.2623060464776,79.3609234311904,77.8099666882788,79.2481368820074,25971.8913400386,0.0,1.0
2011-10-11,112.0,112.12,111.56,111.56,3700,79.347321033299,79.4323360201204,79.0355994149539,79.0355994149539,5222.60858468167,0.0,1.0
2011-10-12,111.993,112.03,111.38,111.56,2400,79.3423618257344,79.3685747800044,78.9080769347218,79.0355994149539,3387.6380008746,0.0,1.0
2011-10-13,112.23,112.23,111.59,111.59,900,79.5102664247067,79.5102664247067,79.0568531616593,79.0568531616593,1270.36425032797,0.0,1.0
2011-10-14,111.787,111.83,111.43,111.56,21100,79.196419431691,79.226883135302,78.9434998458974,79.0355994149539,29782.9840910225,0.0,1.0
2011-10-17,112.28,112.28,111.99,111.99,12500,79.5456893358823,79.5456893358823,79.3402364510639,79.3402364510639,17643.9479212219,0.0,1.0
2011-10-18,112.52,112.53,112.51,112.52,700,79.715719309525,79.7228038917602,79.7086347272899,79.715719309525,988.061083588425,0.0,1.0
2011-10-19,112.22,112.353,111.98,112.02,1600,79.5031818424716,79.5974067861986,79.3331518688288,79.3614901977692,2258.4253339164,0.0,1.0
2011-10-20,112.22,112.22,112.22,112.22,100,79.5031818424716,79.5031818424716,79.5031818424716,79.5031818424716,141.151583369775,0.0,1.0
2011-10-21,112.3399,112.3399,112.15,112.15,200,79.5881259834706,79.5881259834706,79.4535897668258,79.4535897668258,282.30316673955,0.0,1.0
2011-10-24,112.37,112.6,112.06,112.6,4800,79.6094505759983,79.772395967406,79.3898285267097,79.772395967406,6775.2760017492,0.0,1.0
2011-10-25,112.75,113.16,112.75,112.83,900,79.8786647009327,80.1691325725725,79.8786647009327,79.9353413588136,1270.36425032797,0.0,1.0
2011-10-26,112.58,112.72,112.523,112.56,1100,79.7582268029357,79.8574109542274,79.7178446841956,79.7440576384655,1552.66741706752,0.0,1.0
2011-10-27,112.08,112.95,111.96,112.95,4900,79.4039976911799,80.020356345635,79.3189827043585,80.020356345635,6916.42758511897,0.0,1.0
2011-10-28,112.182,112.51,112.002,112.41,2200,79.4762604299781,79.7086347272899,79.348737949746,79.6377889049388,3105.33483413505,0.0,1.0
2011-10-31,113.404,113.49,112.45,112.51,8900,80.3419963791093,80.4029237863313,79.6661272338792,79.7086347272899,12562.49091991,0.0,1.0
2011-11-01,113.59,113.9399,113.47,113.79,2800,80.6775391967618,80.9260564162789,80.5923089414258,80.8195896223217,3942.2620368268,0.287624,1.0
2011-11-02,113.34,113.54,113.188,113.23,1500,80.4999761648118,80.6420265903718,80.3920178413863,80.4218484307539,2111.92609115722,0.0,1.0
2011-11-03,113.574,113.574,113.47,113.47,400,80.666175162717,80.666175162717,80.5923089414258,80.5923089414258,563.180290975257,0.0,1.0
2011-11-04,113.39,113.65,112.96,112.96,4100,80.5354887712018,80.7201543244297,80.230080356248,80.230080356248,5772.59798249639,0.0,1.0
2011-11-07,113.5,113.65,113.02,113.02,8400,80.6136165052598,80.7201543244297,80.272695483916,80.272695483916,11826.7861104804,0.0,1.0
2011-11-08,113.609,113.66,113.3,113.3,4600,80.6910339871899,80.7272568457077,80.4715660796999,80.4715660796999,6476.57334621546,0.0,1.0
2011-11-09,113.5,113.89,113.212,113.69,10100,80.6136165052598,80.8906148351016,80.4090638924535,80.7485644095417,14220.3023471252,0.0,1.0
2011-11-10,112.96,113.42,112.93,113.112,1600,80.230080356248,80.5567963350358,80.208772792414,80.3380386796735,2252.72116390103,0.0,1.0
2011-11-11,112.96,112.97,112.54,112.78,1500,80.230080356248,80.237182877526,79.9317744625721,80.102234973244,2111.92609115721,0.0,1.0
2011-11-14,113.0,113.175,112.72,112.86,4600,80.25849044136,80.3827845637249,80.0596198455761,80.159055143468,6476.57334621545,0.0,1.0
2011-11-15,112.929,113.319,112.92,112.92,3000,80.2080625402862,80.4850608701281,80.201670271136,80.201670271136,4223.85218231443,0.0,1.0
2011-11-16,113.0,113.36,113.0,113.36,500,80.25849044136,80.5141812073678,80.25849044136,80.5141812073678,703.975363719071,0.0,1.0
2011-11-17,113.0501,113.67,112.506,112.506,3100,80.2940740729627,80.7343593669857,79.9076258902269,79.9076258902269,4364.64725505824,0.0,1.0
2011-11-18,113.26,113.28,112.96,113.28,2400,80.4431559945879,80.4573610371439,80.230080356248,80.4573610371439,3379.08174585154,0.0,1.0
2011-11-21,113.27,113.43,112.8301,113.01,3200,80.4502585158659,80.5638988563138,80.1378186048468,80.265592962638,4505.44232780206,0.0,1.0
2011-11-22,113.21,113.449,113.0,113.26,5800,80.4076433881979,80.577393646742,80.25849044136,80.4431559945879,8166.11421914123,0.0,1.0
2011-11-23,113.679,113.68,113.02,113.02,2800,80.7407516361359,80.7414618882637,80.272695483916,80.272695483916,3942.2620368268,0.0,1.0
2011-11-25,113.2,113.33,113.2,113.33,2000,80.4005408669199,80.4928736435338,80.4005408669199,80.4928736435338,2815.90145487629,0.0,1.0
2011-11-28,113.53,113.53,112.37,112.75,4400,80.6349240690938,80.6349240690938,79.8110316008462,80.0809274094101,6194.98320072783,0.0,1.0
2011-11-29,113.154,113.349,112.88,113.28,3100,80.3678692690411,80.506368433962,80.173260186024,80.4573610371439,4364.64725505824,0.0,1.0
2011-11-30,112.8,112.93,112.58,112.72,3400,80.1164400158,80.208772792414,79.9601845476841,80.0596198455761,4787.03247328969,0.0,1.0
2011-12-01,112.63,113.05,112.1,112.2,8200,80.1989556875035,80.4980195371773,79.8215655914867,79.8927712699805,11515.9354892187,0.286178,1.0
2011-12-02,113.16,113.16,112.164,112.17,3000,80.5763457835204,80.5763457835204,79.8671372257227,79.8714095664323,4213.14713020196,0.0,1.0
2011-12-05,112.63,112.86,112.35,112.67,8200,80.1989556875035,80.3627287480392,79.9995797877211,80.227437958901,11515.9354892187,0.0,1.0
2011-12-06,112.37,112.965,112.37,112.88,6300,80.0138209234198,80.4374947104576,80.0138209234198,80.3769698837379,8847.60897342412,0.0,1.0
2011-12-07,112.738,112.89,112.492,112.56,2000,80.2758578202768,80.3840904515873,80.1006918511822,80.1491117125579,2808.76475346797,0.0,1.0
2011-12-08,113.247,113.247,112.86,112.86,1600,80.6382947238099,80.6382947238099,80.3627287480392,80.3627287480392,2247.01180277438,0.0,1.0
2011-12-09,112.5,112.9,112.41,112.83,3500,80.1063883054617,80.3912110194367,80.0423031948173,80.341367044491,4915.33831856896,0.0,1.0
2011-12-12,112.72,113.02,112.7,113.02,3500,80.2630407981479,80.4766578336291,80.2487996624492,80.4766578336291,4915.33831856896,0.0,1.0
2011-12-13,112.9,112.9,112.789,112.789,1500,80.3912110194367,80.3912110194367,80.3121727163086,80.3121727163086,2106.57356510098,0.0,1.0
2011-12-14,113.64,113.659,112.996,112.996,10200,80.9181330402904,80.9316621192042,80.4595684707906,80.4595684707906,14324.7002426867,0.0,1.0
2011-12-15,113.58,113.86,113.34,113.49,12600,80.8754096331941,81.0747855329766,80.7045160048091,80.8113245225497,17695.2179468482,0.0,1.0
2011-12-16,113.585,114.25,113.487,113.67,5800,80.8789699171188,81.3524876791022,80.8091883521949,80.9394947438385,8145.41778505713,0.0,1.0
2011-12-19,114.0,114.0,113.59,113.59,6500,81.1744734828678,81.1744734828678,80.8825302010435,80.8825302010435,9128.48544877093,0.0,1.0
2011-12-20,113.61,114.059,113.597,113.86,4400,80.8967713367422,81.2164848331791,80.887514598538,81.0747855329766,6179.28245762955,0.0,1.0
2011-12-21,113.44,113.57,113.26,113.35,7200,80.7757216833029,80.8682890653447,80.6475514620141,80.7116365726585,10111.5531124847,0.0,1.0
2011-12-22,113.26,113.696,113.26,113.55,11400,80.6475514620141,80.9580082202469,80.6475514620141,80.854047929646,16009.9590947675,0.0,1.0
2011-12-23,113.02,113.179,112.701,113.15,6400,80.4766578336291,80.5898748624342,80.2495117192341,80.569225215671,8988.04721109753,0.0,1.0
2011-12-27,113.37,113.47,112.4,112.78,54000,80.9443815895535,81.015780003234,80.2518169768529,80.5231309488387,75631.9324427341,0.306863,1.0
2011-12-28,113.79,114.01,113.28,113.28,3200,81.2442549270115,81.4013314371086,80.8801230172411,80.8801230172411,4481.89229290276,0.0,1.0
2011-12-29,113.7,113.79,113.0065,113.19,3500,81.1799963546991,81.2442549270115,80.684848355825,80.8158644449286,4902.06969536239,0.0,1.0
2011-12-30,113.834,114.14,113.834,114.06,22800,81.2756702290309,81.4941493748932,81.2756702290309,81.4370306439488,31933.4825869322,0.0,1.0
2012-01-03,113.1301,113.65,112.87,113.33,43900,80.7730967951341,81.1442971478588,80.5873895211511,80.9158222240813,61485.9598932597,0.0,1.0
2012-01-04,113.14,113.3375,112.95,113.3,6900,80.7801652380884,80.9211771051074,80.6445082520955,80.8944026999772,9664.08025657158,0.0,1.0
2012-01-05,113.81,113.81,113.24,113.34,14400,81.2585346097476,81.2585346097476,80.8515636517689,80.9229620654494,20168.5153180624,0.0,1.0
2012-01-06,113.7,113.75,113.55,113.57,14500,81.1799963546991,81.2156955615393,81.0728987341784,81.0871784169145,20308.5744522156,0.0,1.0
2012-01-09,113.7325,114.11,113.68,113.75,2500,81.2032008391452,81.472729850789,81.165716671963,81.2156955615393,3501.47835383028,0.0,1.0
2012-01-10,113.8,113.9,113.58,113.8,17000,81.2513947683796,81.32279318206,81.0943182582825,81.2513947683796,23810.0528060459,0.0,1.0
2012-01-11,113.86,113.99,113.84,113.85,28300,81.2942338165878,81.3870517543725,81.2799541338517,81.2870939752198,39636.7349653588,0.0,1.0
2012-01-12,113.85,114.14,113.67,114.14,7000,81.2870939752198,81.4941493748932,81.1585768305949,81.4941493748932,9804.13939072479,0.0,1.0
2012-01-13,114.15,114.21,113.857,114.0,3200,81.5012892162612,81.5441282644695,81.2920918641774,81.3941915957405,4481.89229290276,0.0,1.0
2012-01-17,114.21,114.32,114.02,114.03,9100,81.5441282644695,81.622666519518,81.4084712784766,81.4156111198446,12745.3812079422,0.0,1.0
2012-01-18,114.1036,114.45,114.1036,114.13,1700,81.4681603523135,81.7154844573026,81.4681603523135,81.4870095335251,2381.00528060459,0.0,1.0
2012-01-19,114.17,114.6,113.88,114.0,9800,81.5155688989973,81.8225820778233,81.3085134993239,81.3941915957405,13725.7951470147,0.0,1.0
2012-01-20,114.03,114.14,113.3601,113.83,10500,81.4156111198446,81.4941493748932,80.9373131465992,81.2728142924837,14706.2090860872,0.0,1.0
2012-01-23,113.944,114.02,113.43,113.43,3600,81.3542084840794,81.4084712784766,80.9872206377618,80.9872206377618,5042.12882951561,0.0,1.0
2012-01-24,113.865,114.05,113.58,113.58,31700,81.2978037372718,81.4298908025807,81.0943182582825,81.0943182582825,44398.745526568,0.0,1.0
2012-01-25,113.92,114.58,113.574,113.81,60500,81.3370728647961,81.8083023950873,81.0900343534617,81.2585346097476,84735.7761626928,0.0,1.0
2012-01-26,113.89,114.3,113.89,114.19,3500,81.315653340692,81.6083868367819,81.315653340692,81.5298485817334,4902.06969536239,0.0,1.0
2012-01-27,113.974,114.07,113.911,114.07,800,81.3756280081836,81.4441704853168,81.3306470075649,81.4441704853168,1120.47307322569,0.0,1.0
2012-01-30,114.3,114.71,114.24,114.24,39600,81.6083868367819,81.9011203328719,81.5655477885736,81.5655477885736,55463.4171246717,0.0,1.0
2012-01-31,114.57,114.59,114.466,114.49,11000,81.8011625537192,81.8154422364553,81.7269082034915,81.7440438227748,15406.5047568532,0.0,1.0
2012-02-01,114.29,114.48,114.16,114.38,6000,81.7922506037236,81.9282251213079,81.6992154074817,81.8566595857372,8383.92384288765,0.267518,1.0
2012-02-02,114.37,114.3875,113.98,114.08,4300,81.8495030321801,81.862027000905,81.5703974434545,81.6419629790252,6008.47875406949,0.0,1.0
2012-02-03,113.92,114.078,113.7,113.93,11300,81.5274581221121,81.6405316683138,81.3700139438566,81.5346146756692,15789.7232374384,0.0,1.0
2012-02-06,114.362,114.42,113.91,114.17,14700,81.8437777893345,81.8852857999655,81.520301568555,81.7063719610388,20540.6134150747,0.0,1.0
2012-02-07,113.96,114.11,113.78,114.09,9200,81.5560843363404,81.6634326396964,81.4272663723132,81.6491195325822,12855.3498924277,0.0,1.0
2012-02-08,114.07,114.09,113.98,114.07,3600,81.6348064254681,81.6491195325822,81.5703974434545,81.6348064254681,5030.35430573259,0.0,1.0
2012-02-09,113.63,114.03,113.63,113.99,8700,81.3199180689571,81.6061802112398,81.3199180689571,81.5775539970116,12156.6895721871,0.0,1.0
2012-02-10,114.0,114.04,113.69,114.04,5800,81.5847105505686,81.6133367647969,81.3628573902995,81.6133367647969,8104.4597147914,0.0,1.0
2012-02-13,113.68,114.2,113.67,113.84,58200,81.3557008367425,81.72784162171,81.3485442831854,81.4702056936556,81324.0612760102,0.0,1.0
2012-02-14,113.82,114.208,113.82,114.0,1900,81.4558925865414,81.7335668645556,81.4558925865414,81.5847105505686,2654.90921691442,0.0,1.0
2012-02-15,114.09,114.289,113.7665,114.07,2100,81.6491195325822,81.7915349483679,81.4176050250111,81.6348064254681,2934.37334501068,0.0,1.0
2012-02-16,113.492,114.189,113.492,114.14,7200,81.2211576298696,81.7199694127972,81.2211576298696,81.6849023003676,10060.7086114652,0.0,1.0
2012-02-17,114.026,114.026,113.83,113.85,5000,81.603317589817,81.603317589817,81.4630491400985,81.4773622472126,6986.60320240638,0.0,1.0
2012-02-21,113.903,113.903,113.5,113.7,21600,81.5152919810651,81.5152919810651,81.2268828727153,81.3700139438566,30182.1258343955,0.0,1.0
2012-02-22,114.054,114.08,113.9,113.95,4500,81.6233559397768,81.6419629790252,81.513145014998,81.5489277827833,6287.94288216574,0.0,1.0
2012-02-23,114.15,114.3079,114.15,114.2,1000,81.6920588539246,81.8050608345907,81.6920588539246,81.72784162171,1397.32064048128,0.0,1.0
2012-02-24,114.31,114.35,114.01,114.01,2800,81.8065637108377,81.835189925066,81.5918671041257,81.5918671041257,3912.49779334757,0.0,1.0
2012-02-27,114.38,114.61,114.38,114.61,9800,81.8566595857372,82.0212603175497,81.8566595857372,82.0212603175497,13693.7422767165,0.0,1.0
2012-02-28,114.45,114.78,114.45,114.78,4000,81.9067554606367,82.1429217280199,81.9067554606367,82.1429217280199,5589.2825619251,0.0,1.0
2012-02-29,114.425,114.62,114.28,114.49,3100,81.888864076744,82.0284168711068,81.7850940501665,81.9353816748649,4331.69398549195,0.0,1.0
2012-03-01,113.97,114.09,113.81,113.84,6900,81.7476702846505,81.8337431146423,81.6329065113282,81.6544247188262,9619.76038291648,0.257707,1.0
2012-03-02,114.196,114.38,113.93,113.97,6800,81.9097741144683,82.041752453789,81.71897934132,81.7476702846505,9480.34356577276,0.0,1.0
2012-03-05,113.94,114.24,113.88,114.24,4900,81.7261520771526,81.9413341521319,81.6831156621567,81.9413341521319,6831.42404004214,0.0,1.0
2012-03-06,114.03,114.14,113.98,114.03,4600,81.7907066996464,81.8696067938055,81.7548430204832,81.7907066996464,6413.17358861099,0.0,1.0
2012-03-07,113.91,114.06,113.91,114.06,3400,81.7046338696547,81.8122249071443,81.7046338696547,81.8122249071443,4740.17178288638,0.0,1.0
2012-03-08,113.7,114.05,113.7,114.05,6000,81.5540064171691,81.8050521713117,81.5540064171691,81.8050521713117,8365.00902862303,0.0,1.0
2012-03-09,113.69,113.82,113.69,113.82,1700,81.5468336813365,81.6400792471609,81.5468336813365,81.6400792471609,2370.08589144319,0.0,1.0
2012-03-12,113.664,114.06,113.664,114.06,1900,81.5281845681716,81.8122249071443,81.5281845681716,81.8122249071443,2648.91952573063,0.0,1.0
2012-03-13,113.42,113.8,113.42,113.7,14200,81.3531698138551,81.6257337754956,81.3531698138551,81.5540064171691,19797.1880344078,0.0,1.0
2012-03-14,112.46,113.24,112.46,113.24,12100,80.6645871739212,81.2240605688675,80.6645871739212,81.2240605688675,16869.4348743898,0.0,1.0
2012-03-15,112.43,112.79,112.38,112.69,2100,80.6430689664233,80.9012874563985,80.60720528726,80.829560098072,2927.75316001806,0.0,1.0
2012-03-16,112.55,112.572,112.13,112.1301,4900,80.729141796415,80.7449218152468,80.4278868914439,80.4279586188023,6831.42404004214,0.0,1.0
2012-03-19,112.317,112.47,112.21,112.47,12800,80.5620170515144,80.6717599097538,80.4852687781051,80.6717599097538,17845.3525943958,0.0,1.0
2012-03-20,112.2,112.609,111.77,111.82,3500,80.4780960422724,80.7714609378276,80.1696684014687,80.2055320806319,4879.5886000301,0.0,1.0
2012-03-21,112.42,112.612,112.29,112.29,900,80.6358962305906,80.7736127585774,80.5426506647663,80.5426506647663,1254.75135429345,0.0,1.0
2012-03-22,112.62,112.62,112.62,112.62,700,80.7793509472435,80.7793509472435,80.7793509472435,80.7793509472435,975.91772000602,0.0,1.0
2012-03-23,113.07,113.07,113.07,113.07,300,81.1021240597125,81.1021240597125,81.1021240597125,81.1021240597125,418.250451431151,0.0,1.0
2012-03-26,112.89,113.16,112.77,112.95,5300,80.9730148147249,81.1666786822063,80.8869419847332,81.0160512297208,7389.09130861701,0.0,1.0
2012-03-27,113.2493,113.2493,112.94,113.21,14400,81.2307312131918,81.2307312131918,81.0088784938881,81.2025423613695,20076.0216686953,0.0,1.0
2012-03-28,113.028,113.494,112.96,113.16,5200,81.0719985692154,81.4062480590167,81.0232239655534,81.1666786822063,7249.67449147329,0.0,1.0
2012-03-29,113.46,113.4858,113.21,113.377,10200,81.3818607571857,81.4003664156339,81.2025423613695,81.3223270497747,14220.5153486591,0.0,1.0
2012-03-30,112.96,113.45,112.882,113.1301,2100,81.0232239655534,81.374688021353,80.9672766260588,81.1452322020667,2927.75316001806,0.0,1.0
2012-04-02,112.75,113.17,112.75,113.05,2200,81.0600287076579,81.3619818079436,81.0600287076579,81.2757094935763,3060.07787012499,0.261312,1.0
2012-04-03,112.3,113.19,112.3,113.07,2000,80.7365075287803,81.3763605270049,80.7365075287803,81.2900882126375,2781.8889728409,0.0,1.0
2012-04-04,112.83,112.83,112.698,112.8,4500,81.1175435839028,81.1175435839028,81.0226440380987,81.095975505311,6259.25018889202,0.0,1.0
2012-04-05,112.7,113.18,112.682,112.82,3500,81.0240819100048,81.3691711674742,81.0111410628497,81.1103542243722,4868.30570247157,0.0,1.0
2012-04-09,113.44,113.5592,113.25,113.49,1600,81.5560945152702,81.6417916808751,81.4194966841885,81.5920413129232,2225.51117827272,0.0,1.0
2012-04-10,113.78,113.839,113.43,113.43,3400,81.800532739311,81.8429499605416,81.5489051557396,81.5489051557396,4729.21125382952,0.0,1.0
2012-04-11,113.578,113.7,113.44,113.61,2800,81.6553076767926,81.7430178630661,81.5560945152702,81.6783136272906,3894.64456197726,0.0,1.0
2012-04-12,113.33,113.789,113.33,113.52,4800,81.4770115604334,81.8070031628886,81.4770115604334,81.6136093915151,6676.53353481815,0.0,1.0
2012-04-13,113.74,113.79,113.7,113.7,600,81.7717753011886,81.8077220988416,81.7430178630661,81.7430178630661,834.566691852268,0.0,1.0
2012-04-16,113.75,113.91,113.75,113.91,1200,81.7789646607192,81.893994413209,81.7789646607192,81.893994413209,1669.13338370454,0.0,1.0
2012-04-17,113.724,113.87,113.661,113.87,13400,81.7602723259396,81.8652369750865,81.7149793608967,81.8652369750865,18638.656118034,0.0,1.0
2012-04-18,113.92,113.92,113.741,113.77,1800,81.9011837727396,81.9011837727396,81.7724942371416,81.7933433797804,2503.70007555681,0.0,1.0
2012-04-19,113.892,114.09,113.8671,114.07,3900,81.8810535660539,82.02340288476,81.8631520608226,82.0090241656988,5424.68349703975,0.0,1.0
2012-04-20,113.82,113.93,113.57,113.69,2900,81.8292901774334,81.9083731322702,81.6495561891681,81.7358285035355,4033.7390106193,0.0,1.0
2012-04-23,114.074,114.1331,113.9701,113.99,3000,82.011899909511,82.0543890243369,81.937202463988,81.9515092894539,4172.83345926134,0.0,1.0
2012-04-24,113.78,114.16,113.78,114.16,3200,81.800532739311,82.0737284014743,81.800532739311,82.0737284014743,4451.02235654543,0.0,1.0
2012-04-25,113.76,113.874,113.57,113.82,6500,81.7861540202498,81.8681127188988,81.6495561891681,81.8292901774334,9041.13916173291,0.0,1.0
2012-04-26,114.14,114.14,113.82,113.95,3600,82.0593496824131,82.0593496824131,81.8292901774334,81.9227518513314,5007.40015111361,0.0,1.0
2012-04-27,114.03,114.08,113.853,114.08,6100,81.9802667275763,82.0162135252294,81.8530150638845,82.0162135252294,8484.76136716473,0.0,1.0
2012-04-30,114.3,114.53,114.06,114.2,15000,82.1743794349029,82.339734704107,82.0018348061682,82.1024858395967,20864.1672963067,0.0,1.0
2012-05-01,113.86,114.13,113.78,114.13,12000,82.0421692699428,82.2367185910642,81.9845250266475,82.2367185910642,16653.8746129982,0.256103,1.0
2012-05-02,114.034,114.07,113.9,114.04,5500,82.1675454991099,82.1934854085927,82.0709913915904,82.171868817357,7633.02586429084,0.0,1.0
2012-05-03,114.016,114.05,113.94,114.05,3300,82.1545755443685,82.1790743477689,82.099813513238,82.1790743477689,4579.8155185745,0.0,1.0
2012-05-04,114.21,114.27,114.06,114.06,900,82.2943628343594,82.3375960168308,82.1862798781808,82.1862798781808,1249.04059597486,0.0,1.0
2012-05-07,114.15,114.36,114.14,114.36,10000,82.251129651888,82.402445790538,82.2439241214761,82.402445790538,13878.2288441652,0.0,1.0
2012-05-08,114.295,114.43,114.295,114.43,600,82.3556098428606,82.4528845034213,82.3556098428606,82.4528845034213,832.69373064991,0.0,1.0
2012-05-09,114.234,114.51,114.2001,114.4,6800,82.311656107348,82.5105287467165,82.2872293592516,82.4312679121856,9437.19561403231,0.0,1.0
2012-05-10,114.19,114.32,114.0601,114.18,3200,82.2799517735356,82.3736236688903,82.186351933485,82.2727462431237,4441.03323013285,0.0,1.0
2012-05-11,114.442,114.52,114.26,114.52,1300,82.4615311399156,82.5177342771284,82.3303904864189,82.5177342771284,1804.16974974147,0.0,1.0
2012-05-14,114.69,114.795,114.55,114.72,1200,82.6402282941308,82.7158863634558,82.5393508683642,82.6618448853665,1665.38746129982,0.0,1.0
2012-05-15,114.6795,114.69,114.4,114.69,1700,82.6326624871983,82.6402282941308,82.4312679121856,82.6402282941308,2359.29890350808,0.0,1.0
2012-05-16,114.78,114.93,114.3,114.3,52700,82.705078067838,82.8131610240165,82.3592126080665,82.3592126080665,73138.2660087503,0.0,1.0
2012-05-17,115.16,115.16,114.61,114.62,7200,82.9788882234903,82.9788882234903,82.5825840508356,82.5897895812475,9992.32476779892,0.0,1.0
2012-05-18,115.0,115.352,114.69,115.26,2200,82.8635997368999,83.1172344073989,82.6402282941308,83.0509435276094,3053.21034571633,0.0,1.0
2012-05-21,114.93,115.2,114.88,114.88,12900,82.8131610240165,83.0077103451379,82.777133371957,82.777133371957,17902.9152089731,0.0,1.0
2012-05-22,114.625,114.81,114.56,114.7,5300,82.5933923464534,82.7266946590737,82.5465563987761,82.6474338245427,7355.46128740754,0.0,1.0
2012-05-23,114.18,114.93,114.18,114.53,7000,82.2727462431237,82.8131610240165,82.2727462431237,82.5249398075403,9714.76019091561,0.0,1.0
2012-05-24,114.301,114.69,114.28,114.55,2500,82.3599331611077,82.6402282941308,82.3448015472427,82.5393508683642,3469.55721104129,0.0,1.0
2012-05-25,114.31,114.62,114.23,114.62,1500,82.3664181384785,82.5897895812475,82.3087738951832,82.5897895812475,2081.73432662477,0.0,1.0
2012-05-29,114.36,114.64,114.36,114.55,8300,82.402445790538,82.6042006420713,82.402445790538,82.5393508683642,11518.9299406571,0.0,1.0
2012-05-30,115.21,115.21,114.96,115.02,30100,83.0149158755498,83.0149158755498,82.8347776152522,82.8780107977237,41773.4688209372,0.0,1.0
2012-05-31,115.49,115.54,115.296,115.3,21700,83.2166707270832,83.2526983791427,83.0768834370922,83.079765649257,30115.7565918384,0.0,1.0
2012-06-01,115.858,115.858,115.46,115.58,3700,83.6666027803816,83.6666027803816,83.3791879457858,83.4658456848599,5123.60470910045,0.256426,1.0
2012-06-04,115.4,115.59,115.23,115.23,16500,83.3358590762488,83.4730671631161,83.2130939458938,83.2130939458938,22848.507486529,0.0,1.0
2012-06-05,115.08,115.39,115.07,115.23,60200,83.1047717720512,83.3286375979926,83.097550293795,83.2130939458938,83362.4333750939,0.0,1.0
2012-06-06,114.86,115.18,114.62,115.18,13000,82.9458992504154,83.176986554613,82.7725837722672,83.176986554613,18001.8543833259,0.0,1.0
2012-06-07,114.7536,114.926,114.64,114.8,1600,82.8690627217697,82.9935610069061,82.7870267287796,82.9025703808783,2215.61284717857,0.0,1.0
2012-06-08,114.77,115.2,114.6405,115.2,4700,82.8809059461098,83.1914295111253,82.7873878026924,83.1914295111253,6508.36273858706,0.0,1.0
2012-06-11,114.81,115.13,114.81,114.986,3000,82.9097918591345,83.1408791633321,82.9097918591345,83.0368898764432,4154.27408845983,0.0,1.0
2012-06-12,114.816,114.89,114.62,114.89,1100,82.9141247460882,82.9675636851839,82.7725837722672,82.9675636851839,1523.23383243527,0.0,1.0
2012-06-13,115.04,115.04,114.61,114.64,8500,83.0758858590265,83.0758858590265,82.765362294011,82.7870267287796,11770.4432506362,0.0,1.0
2012-06-14,114.9153,115.04,114.9153,115.04,2900,82.985834025172,83.0758858590265,82.985834025172,83.0758858590265,4015.79828551117,0.0,1.0
2012-06-15,115.14,115.2,115.121,115.2,3100,83.1481006415882,83.1914295111253,83.1343798329015,83.1914295111253,4292.74989140849,0.0,1.0
2012-06-18,115.24,115.29,115.06,115.263,6100,83.22031542415,83.2564228154309,83.0903288155389,83.2369248241392,8447.02397986831,0.0,1.0
2012-06-19,114.921,115.18,114.9,115.01,5500,82.989950267778,83.176986554613,82.9747851634401,83.054221424258,7616.16916217635,0.0,1.0
2012-06-20,114.78,115.03,114.78,114.86,1600,82.888127424366,83.0686643807703,82.888127424366,82.9458992504154,2215.61284717857,0.0,1.0
2012-06-21,115.29,115.36,115.11,115.11,5600,83.2564228154309,83.3069731632241,83.1264362068197,83.1264362068197,7754.64496512501,0.0,1.0
2012-06-22,115.01,115.2,114.888,115.2,5600,83.054221424258,83.1914295111253,82.9661193895327,83.1914295111253,7754.64496512501,0.0,1.0
2012-06-25,115.2479,115.35,115.05,115.05,7900,83.2260203919724,83.2997516849679,83.0831073372827,83.0831073372827,10939.5884329442,0.0,1.0
2012-06-26,114.96,115.33,114.94,115.16,6600,83.0181140329771,83.2853087284556,83.0036710764648,83.1625435981006,9139.40299461162,0.0,1.0
2012-06-27,115.3,115.3,115.1442,115.2,3300,83.263644293687,83.263644293687,83.1511336624558,83.1914295111253,4569.70149730581,0.0,1.0
2012-06-28,115.13,115.5,115.13,115.5,21800,83.1408791633321,83.4080738588105,83.1408791633321,83.4080738588105,30187.7250428081,0.0,1.0
2012-06-29,114.85,115.09,114.85,115.04,17400,82.9386777721592,83.1119932503074,82.9386777721592,83.0758858590265,24094.789713067,0.0,1.0
2012-07-02,115.05,115.33,114.98,115.03,47300,83.2575291458997,83.4601550316959,83.2068726744507,83.2430558683429,65361.8364107795,0.241532,1.0
2012-07-03,115.0341,115.104,114.98,115.05,8100,83.246022890242,83.2966069953033,83.2068726744507,83.2575291458997,11193.0417532202,0.0,1.0
2012-07-05,115.73,115.77,114.87,115.16,235300,83.7496205828333,83.7785671379471,83.1272696478879,83.3371321724625,325150.953646013,0.0,1.0
2012-07-06,115.95,116.01,115.59,115.59,25700,83.9088266359589,83.9522464686295,83.6483076399352,83.6483076399352,35513.725068859,0.0,1.0
2012-07-09,116.14,116.18,115.54,115.72,5300,84.0463227727492,84.0752693278629,83.6121244460431,83.7423839440549,7323.84213482306,0.0,1.0
2012-07-10,116.13,116.15,115.6733,115.72,3600,84.0390861339707,84.0535594115276,83.7085888409596,83.7423839440549,4974.68522365341,0.0,1.0
2012-07-11,116.03,116.46,116.021,116.04,5300,83.9667197461864,84.2778952136591,83.9602067712858,83.9739563849648,7323.84213482307,0.0,1.0
2012-07-12,116.05,116.28,116.03,116.1999,11000,83.9811930237433,84.1476357156473,83.9667197461864,84.089670239032,15200.4270722743,0.0,1.0
2012-07-13,116.03,116.77,115.98,116.77,5500,83.9667197461864,84.5022310157906,83.9305365522942,84.5022310157906,7600.21353613715,0.0,1.0
2012-07-16,116.225,116.4407,116.225,116.32,1400,84.1078342023659,84.2639285008167,84.1078342023659,84.176582270761,1934.59980919855,0.0,1.0
2012-07-17,116.13,116.46,116.13,116.38,3200,84.0390861339707,84.2778952136591,84.0390861339707,84.2200021034316,4421.94242102525,0.0,1.0
2012-07-18,116.466,116.49,116.33,116.49,3600,84.2822371969262,84.2996051299944,84.1838189095395,84.2996051299944,4974.6852236534,0.0,1.0
2012-07-19,116.27,116.75,116.25,116.75,4700,84.1403990768688,84.4877577382338,84.125925799312,84.4877577382338,6494.72793088084,0.0,1.0
2012-07-20,116.59,116.78,116.5301,116.5301,9100,84.3719715177788,84.5094676545691,84.328624051496,84.328624051496,12574.8987597905,0.0,1.0
2012-07-23,116.779,116.93,116.6236,116.8799,6700,84.5087439906912,84.6180172362456,84.3962866240743,84.5817616759656,9258.44194402161,0.0,1.0
2012-07-24,116.989,116.99,116.84,116.8887,2100,84.6607134050384,84.6614370689162,84.5528874872397,84.5881299180906,2901.89971379782,0.0,1.0
2012-07-25,116.8715,116.98,116.81,116.98,2100,84.5756828993917,84.6542004301378,84.5311775709044,84.6542004301378,2901.89971379782,0.0,1.0
2012-07-26,116.969,116.97,116.801,116.9204,4200,84.6462401274815,84.6469637913593,84.5246645960038,84.6110700630183,5803.79942759564,0.0,1.0
2012-07-27,116.64,116.64,116.277,116.43,5600,84.408154711671,84.408154711671,84.1454647240137,84.2561852973238,7738.39923679418,0.0,1.0
2012-07-30,116.53,116.68,116.19,116.19,8300,84.3285516851082,84.4371012667847,84.0825059666414,84.0825059666414,11469.4131545342,0.0,1.0
2012-07-31,116.8,116.83,116.61,116.83,34100,84.5239409321259,84.5456508484612,84.3864447953356,84.5456508484612,47121.3239240503,0.0,1.0
2012-08-01,116.32,116.54,116.3067,116.49,3600,84.3460853372044,84.5056119772851,84.3364412266905,84.4693559227213,4964.68802702444,0.234229,1.0
2012-08-02,116.09,116.736,116.07,116.6,66500,84.179307486211,84.6477357111752,84.1648050643855,84.5491192427617,91708.8204992013,0.0,1.0
2012-08-03,116.03,116.07,115.7811,116.07,2600,84.1358002207345,84.1648050643855,83.9553175811159,84.1648050643855,3585.60801951764,0.0,1.0
2012-08-06,116.0,116.27,116.0,116.1299,7500,84.1140465879962,84.3098292826406,84.1140465879962,84.2082398177529,10343.1000563009,0.0,1.0
2012-08-07,115.75,115.78,115.53,115.55,3700,83.9327663151772,83.9545199479155,83.7732396750965,83.787742096922,5102.59602777511,0.0,1.0
2012-08-08,115.45,115.798,115.44,115.5,4000,83.7152299877945,83.9675721275585,83.7079787768817,83.7514860423583,5516.32003002715,0.0,1.0
2012-08-09,115.696,115.7,115.22,115.51,5300,83.8936097762483,83.8965102606134,83.548452136801,83.758737253271,7309.12403978597,0.0,1.0
2012-08-10,115.6575,115.83,115.6,115.6,4800,83.8656926142342,83.9907760024793,83.8239981514858,83.8239981514858,6619.58403603258,0.0,1.0
2012-08-13,115.58,115.8999,115.56,115.66,9400,83.8094957296603,84.0414619667595,83.7949933078348,83.8675054169624,12963.3520705638,0.0,1.0
2012-08-14,115.2424,115.43,115.2086,115.43,4400,83.5646948492456,83.700727565969,83.5401857563605,83.700727565969,6067.95203302986,0.0,1.0
2012-08-15,114.7534,114.95,114.7534,114.82,800,83.2101106356117,83.3526694421566,83.2101106356117,83.2584037002907,1103.26400600543,0.0,1.0
2012-08-16,114.44,114.7,114.42,114.68,6300,82.9828576856059,83.1713891693376,82.9683552637804,83.1568867475121,8688.20404729276,0.0,1.0
2012-08-17,114.51,114.81,114.51,114.74,56400,83.0336161619952,83.2511524893779,83.0336161619952,83.2003940129886,77780.1124233828,0.0,1.0
2012-08-20,114.9,114.91,114.53,114.53,4900,83.3164133875928,83.3236645985055,83.0481185838207,83.0481185838207,6757.49203678325,0.0,1.0
2012-08-21,114.884,114.9,114.6,114.63,3900,83.3048114501323,83.3164133875928,83.09887706021,83.1206306929483,5378.41202927647,0.0,1.0
2012-08-22,115.5,115.5,115.17,115.24,4000,83.7514860423583,83.7514860423583,83.5121960822372,83.5629545586265,5516.32003002715,0.0,1.0
2012-08-23,115.73,115.78,115.67,115.67,4300,83.9182638933517,83.9545199479155,83.8747566278752,83.8747566278752,5930.04403227918,0.0,1.0
2012-08-24,115.692,115.86,115.692,115.86,700,83.8907092918832,84.0125296352176,83.8907092918832,84.0125296352176,965.356005254751,0.0,1.0
2012-08-27,115.78,115.87,115.54,115.54,9500,83.9545199479155,84.0197808461303,83.7804908860093,83.7804908860093,13101.2600713145,0.0,1.0
2012-08-28,115.93,115.99,115.82,115.82,1900,84.0632881116069,84.1067953770834,83.9835247915665,83.9835247915665,2620.25201426289,0.0,1.0
2012-08-29,115.6746,115.9,115.624,115.9,1800,83.878092184895,84.0415344788686,83.8414010576765,84.0415344788686,2482.34401351222,0.0,1.0
2012-08-30,115.886,116.04,115.844,116.04,2700,84.0313827835907,84.1430514316472,84.0009276977571,84.1430514316472,3723.51602026833,0.0,1.0
2012-08-31,116.08,116.23,115.96,115.96,2800,84.1720562752982,84.2808244389896,84.0850417443451,84.0850417443451,3861.42402101901,0.0,1.0
2012-09-04,116.0,116.16,115.8,115.8,4500,84.285030141319,84.401285355307,84.139711123834,84.139711123834,6193.2706095587,0.2358,1.0
2012-09-05,116.01,116.01,115.99,116.0,2500,84.2922960921933,84.2922960921933,84.2777641904448,84.285030141319,3440.70589419928,0.0,1.0
2012-09-06,115.62,115.82,115.5095,115.82,20400,84.0089240080975,84.1542430255825,83.928635250937,84.1542430255825,28076.1600966661,0.0,1.0
2012-09-07,115.74,115.9999,115.628,115.9999,2800,84.0961154185885,84.2849574818103,84.0147367687969,84.2849574818103,3853.59060150319,0.0,1.0
2012-09-10,115.612,115.7,115.37,115.58,7900,84.0031112473981,84.0670516150915,83.8272752362412,83.9798602046004,10872.6306256697,0.0,1.0
2012-09-11,115.5812,115.7,115.42,115.64,11600,83.9807321187053,84.0670516150915,83.8636049906124,84.023455909846,15964.8753490847,0.0,1.0
2012-09-12,115.4,115.409,115.134,115.35,3700,83.8490730888639,83.8556124446507,83.6557987956088,83.8127433344927,5092.24472341493,0.0,1.0
2012-09-13,115.29,115.462,114.9,115.38,6100,83.7691476292472,83.8941219842843,83.4857755451513,83.8345411871154,8395.32238184623,0.0,1.0
2012-09-14,114.92,114.92,114.7275,114.7275,3700,83.5003074468998,83.5003074468998,83.3604378925705,83.3604378925705,5092.24472341493,0.0,1.0
2012-09-17,115.04,115.2,114.89,114.89,19000,83.5874988573909,83.7037540713789,83.4785095942771,83.4785095942771,26149.3647959145,0.0,1.0
2012-09-18,115.17,115.3,115.17,115.3,3600,83.6819562187561,83.7764135801214,83.6819562187561,83.7764135801214,4954.61648764696,0.0,1.0
2012-09-19,115.25,115.4501,115.25,115.44,2000,83.7400838257501,83.8854755027439,83.7400838257501,83.8781368923609,2752.56471535942,0.0,1.0
2012-09-20,115.23,115.59,115.21,115.42,6300,83.7255519240016,83.9871261554747,83.7110200222531,83.8636049906124,8670.57885338218,0.0,1.0
2012-09-21,115.3255,115.399,115.17,115.276,11700,83.7949417548507,83.8483464937765,83.6819562187561,83.7589752980232,16102.5035848526,0.0,1.0
2012-09-24,115.48,115.607,115.42,115.6,25800,83.9072006958579,83.9994782719609,83.8636049906124,83.9943921063489,35508.0848281365,0.0,1.0
2012-09-25,115.69,115.803,115.436,115.578,7200,84.0597856642172,84.1418909090963,83.8752305120112,83.9784070144256,9909.23297529392,0.0,1.0
2012-09-26,115.946,116.04,115.83,116.04,5100,84.2457940065981,84.314093944816,84.1615089764567,84.314093944816,7019.04002416652,0.0,1.0
2012-09-27,115.83,116.0564,115.828,116.03,4400,84.1615089764567,84.3260101042498,84.1600557862819,84.3068279939418,6055.64237379073,0.0,1.0
2012-09-28,116.13,116.17,115.88,115.998,17100,84.3794875026843,84.4085513061813,84.197838730828,84.2835769511442,23534.428316323,0.0,1.0
2012-10-01,116.12,116.12,115.6816,115.6816,3000,84.5409173130428,84.5409173130428,84.2217411319367,84.2217411319367,4120.60823411784,0.232173,1.0
2012-10-02,116.0,116.18,115.7977,115.97,4400,84.4535515700393,84.5846001845445,84.3062674882926,84.4317101342884,6043.55874337284,0.0,1.0
2012-10-03,116.0305,116.13,115.83,116.06,4300,84.4757570297194,84.5481977916264,84.3297834341177,84.4972344415411,5906.20513556891,0.0,1.0
2012-10-04,115.85,116.08,115.85,115.97,6400,84.3443443912849,84.5117953987083,84.3443443912849,84.4317101342884,8790.63089945141,0.0,1.0
2012-10-05,115.56,115.69,115.5319,115.69,1400,84.1332105123599,84.227856733947,84.1127523675399,84.227856733947,1922.95050925499,0.0,1.0
2012-10-08,115.596,115.75,115.5356,115.75,1300,84.1594202352609,84.2715396054487,84.1154461446158,84.2715396054487,1785.59690145107,0.0,1.0
2012-10-09,115.71,115.75,115.6113,115.68,1400,84.2424176911142,84.2715396054487,84.1705593674938,84.2205762553633,1922.95050925499,0.0,1.0
2012-10-10,115.84,115.8499,115.4,115.4,4100,84.3370639127013,84.3442715864991,84.0167228550219,84.0167228550219,5631.49791996106,0.0,1.0
2012-10-11,116.0523,116.09,115.5898,115.73,61900,84.4916284730317,84.5190758772919,84.154906338539,84.2569786482815,85021.8832306315,0.0,1.0
2012-10-12,116.09,116.33,116.05,116.05,8200,84.5190758772919,84.6938073632989,84.4899539629574,84.4899539629574,11262.9958399221,0.0,1.0
2012-10-15,116.09,116.187,116.06,116.07,1900,84.5190758772919,84.5896965195531,84.4972344415411,84.5045149201247,2609.71854827464,0.0,1.0
2012-10-16,116.08,116.18,115.81,116.18,4900,84.5117953987083,84.5846001845445,84.3152224769505,84.5846001845445,6730.32678239248,0.0,1.0
2012-10-17,115.66,115.8,115.58,115.71,65100,84.2060152981961,84.3079419983668,84.1477714695271,84.2424176911142,89417.1986803572,0.0,1.0
2012-10-18,115.6,115.71,115.3217,115.54,2100,84.1623324266943,84.2424176911142,83.9597167077121,84.1186495551926,2884.42576388249,0.0,1.0
2012-10-19,115.91,115.95,115.5904,115.69,2800,84.3880272627867,84.4171491771212,84.1553431672541,84.227856733947,3845.90101850999,0.0,1.0
2012-10-22,115.56,115.8,115.5,115.57,1600,84.1332105123599,84.3079419983668,84.0895276408581,84.1404909909435,2197.65772486285,0.0,1.0
2012-10-23,115.94,115.94,115.59,115.59,5400,84.4098686985376,84.4098686985376,84.1550519481107,84.1550519481107,7417.09482141212,0.0,1.0
2012-10-24,115.9212,115.9212,115.6881,115.87,4800,84.3961813988004,84.3961813988004,84.2264734430161,84.3589053484522,6592.97317458855,0.0,1.0
2012-10-25,115.502,115.61,115.502,115.53,2000,84.0909837365748,84.169612905278,84.0909837365748,84.111369076609,2747.07215607856,0.0,1.0
2012-10-26,115.99,115.99,115.8701,115.91,3100,84.4462710914557,84.4462710914557,84.358978153238,84.3880272627867,4257.96184192177,0.0,1.0
2012-10-31,116.25,116.32,115.9,116.24,3800,84.6355635346299,84.6865268847153,84.3807467842031,84.6282830560463,5219.43709654927,0.0,1.0
2012-11-01,115.95,116.04,115.9101,116.04,3400,84.582819379483,84.6484722793894,84.5537132605244,84.6484722793894,4660.8756115267,0.227554,1.0
2012-11-02,115.844,116.0299,115.844,115.88,1000,84.5054948529265,84.6411045650666,84.5054948529265,84.5317560128891,1370.84576809609,0.0,1.0
2012-11-05,116.03,116.1099,115.96,115.96,1800,84.6411775127332,84.6994626983168,84.5901141461392,84.5901141461392,2467.52238257296,0.0,1.0
2012-11-06,115.72,116.01,115.651,116.01,8100,84.4150397463887,84.6265879794206,84.3647058564604,84.6265879794206,11103.8507215783,0.0,1.0
2012-11-07,116.13,116.22,116.0701,116.15,5300,84.7141251792959,84.7797780792023,84.6704295270248,84.7287147126084,7265.48257090926,0.0,1.0
2012-11-08,116.355,116.44,116.09,116.17,10100,84.878257429062,84.9402629456403,84.6849461126708,84.743304245921,13845.5422577705,0.0,1.0
2012-11-09,116.27,116.3899,115.99,115.99,28600,84.8162519124837,84.9037161646924,84.6119984461081,84.6119984461081,39206.1889675481,0.0,1.0
2012-11-12,116.65,116.65,116.0657,116.47,24700,85.0934530454221,85.0934530454221,84.6672198296961,84.9621472456092,33859.8904719734,0.0,1.0
2012-11-13,116.55,116.76,116.52,116.67,1100,85.0205053788593,85.1736954786411,84.9986210788905,85.1080425787346,1507.9303449057,0.0,1.0
2012-11-14,116.4966,116.52,116.2101,116.5,2500,84.9815513249148,84.9986210788905,84.7725562602126,84.984031545578,3427.11442024022,0.0,1.0
2012-11-15,116.46,116.5899,116.3173,116.4199,7100,84.9548524789529,85.0496114978179,84.8507561587679,84.9256004646612,9733.00495348222,0.0,1.0
2012-11-16,116.28,116.55,116.28,116.55,5000,84.82354667914,85.0205053788593,84.82354667914,85.0205053788593,6854.22884048044,0.0,1.0
2012-11-19,116.3,116.37,116.23,116.31,19500,84.8381362124525,84.8891995790464,84.7870728458586,84.8454309791088,26731.4924778737,0.0,1.0
2012-11-20,116.042,116.242,116.04,116.24,6000,84.6499312327207,84.7958265658462,84.6484722793894,84.7943676125149,8225.07460857652,0.0,1.0
2012-11-21,115.9808,115.9808,115.73,115.73,5800,84.6052872607843,84.6052872607843,84.422334513045,84.422334513045,7950.90545495731,0.0,1.0
2012-11-23,116.0,116.0195,115.73,115.73,9000,84.6192932127643,84.6335180077441,84.422334513045,84.422334513045,12337.6119128648,0.0,1.0
2012-11-26,115.95,116.21,115.95,116.16,3200,84.582819379483,84.7724833125461,84.582819379483,84.7360094792647,4386.70645790748,0.0,1.0
2012-11-27,116.11,116.19,116.04,116.13,4900,84.6995356459833,84.7578937792335,84.6484722793894,84.7141251792959,6717.14426367083,0.0,1.0
2012-11-28,116.196,116.36,116.15,116.36,11600,84.7622706392273,84.8819048123902,84.7287147126084,84.8819048123902,15901.8109099146,0.0,1.0
2012-11-29,116.15,116.34,116.15,116.19,7600,84.7287147126084,84.8673152790776,84.7287147126084,84.7578937792335,10418.4278375303,0.0,1.0
2012-11-30,116.21,116.35,116.06,116.13,7700,84.7724833125461,84.8746100457339,84.663061812702,84.7141251792959,10555.5124143399,0.0,1.0
2012-12-03,116.01,116.06,115.63,115.8007,6000,84.7922499417546,84.828795174899,84.5145061698567,84.6392715958119,8209.00495597341,0.227097,1.0
2012-12-04,116.21,116.21,115.8901,116.08,3900,84.9384308743324,84.9384308743324,84.7046144726742,84.8434132681568,5335.85322138272,0.0,1.0
2012-12-05,116.1658,116.24,116.1,116.24,6100,84.9061248882327,84.960358014219,84.8580313614146,84.960358014219,8345.82170523964,0.0,1.0
2012-12-06,116.22,116.43,116.22,116.38,4600,84.9457399209613,85.099229900168,84.9457399209613,85.0626846670235,6293.57046624628,0.0,1.0
2012-12-07,116.1,116.212,115.94,116.1,41600,84.8580313614146,84.9398926836582,84.7410866153523,84.8580313614146,56915.767694749,0.0,1.0
2012-12-10,116.06,116.204,116.02,116.1,6800,84.828795174899,84.934045446355,84.7995589883835,84.8580313614146,9303.53895010321,0.0,1.0
2012-12-11,115.87,116.06,115.8601,116.04,2600,84.6899232889501,84.828795174899,84.6826873327875,84.8141770816412,3557.23548092181,0.0,1.0
2012-12-12,115.6,116.02,115.6,116.0,10200,84.4925790299701,84.7995589883835,84.4925790299701,84.7849408951257,13955.3084251548,0.0,1.0
2012-12-13,115.59,115.74,115.48,115.48,6200,84.4852699833412,84.5949056827745,84.4048704704234,84.4048704704234,8482.63845450586,0.0,1.0
2012-12-14,115.849,115.86,115.5,115.5,7200,84.6745742910294,84.6826142423212,84.4194885636812,84.4194885636812,9850.80594716811,0.0,1.0
2012-12-17,115.4499,115.7799,115.3501,115.7799,6000,84.3828702400704,84.6240687788238,84.3099259547141,84.6240687788238,8209.00495597342,0.0,1.0
2012-12-18,114.9999,115.25,114.81,115.24,14000,84.0539631417704,84.2367623979589,83.9151643462878,84.22945335133,19154.3448972713,0.0,1.0
2012-12-19,115.16,115.23,114.9601,115.16,39600,84.1709809782989,84.2221443047011,84.0248731361874,84.1709809782989,54179.4327094246,0.0,1.0
2012-12-20,115.098,115.25,114.99,115.25,1400,84.1256648891998,84.2367623979589,84.0467271856078,84.2367623979589,1915.43448972713,0.0,1.0
2012-12-21,115.47,115.49,115.13,115.18,12300,84.3975614237945,84.4121795170523,84.1490538384122,84.1855990715567,16828.4601597455,0.0,1.0
2012-12-24,115.3931,115.43,115.254,115.43,1600,84.3413548552183,84.368325237279,84.2396860166105,84.368325237279,2189.06798825958,0.0,1.0
2012-12-26,115.22,115.31,115.181,115.27,12600,84.3655492613693,84.431448405906,84.3369929654034,84.402159897223,17208.1141260911,0.206202,1.0
2012-12-27,115.3501,115.5584,115.12,115.12,4000,84.4608101358607,84.6133300448274,84.2923279896618,84.2923279896618,5462.89337336224,0.0,1.0
2012-12-28,115.4,115.63,115.36,115.63,6100,84.4973475504428,84.66575647537,84.4680590417598,84.66575647537,8330.91239437742,0.0,1.0
2012-12-31,114.87,115.58,114.87,115.46,5700,84.1092748103931,84.6291458395163,84.1092748103931,84.5412803134673,7784.62305704119,0.0,1.0
2013-01-02,115.0,115.18,114.64,114.79,10400,84.2044624636128,84.3362607526863,83.9408658854659,84.0506977930271,14203.5227707418,0.0,1.0
2013-01-03,114.5,115.08,114.5,115.08,12300,83.8383561050754,84.2630394809788,83.8383561050754,84.2630394809788,16798.3971230889,0.0,1.0
2013-01-04,114.86,114.86,114.455,114.75,10100,84.1019526832223,84.1019526832223,83.805406532807,84.0214092843441,13793.8057677397,0.0,1.0
2013-01-07,114.86,115.09,114.56,114.85,20400,84.1019526832223,84.2703616081496,83.8822888680999,84.0946305560516,27860.7562041474,0.0,1.0
2013-01-08,115.07,115.13,114.95,114.98,7100,84.2557173538081,84.2996501168326,84.1678518277591,84.1898182092713,9696.63573771797,0.0,1.0
2013-01-09,115.19,115.19,114.938,115.17,12000,84.343582879857,84.343582879857,84.1590652751542,84.3289386255155,16388.6801200867,0.0,1.0
2013-01-10,114.79,115.02,114.67,114.97,14400,84.0506977930271,84.2191067179543,83.9628322669781,84.1824960821006,19666.4161441041,0.0,1.0
2013-01-11,114.9592,114.98,114.75,114.89,6000,84.1745881847562,84.1898182092713,84.0214092843441,84.1239190647346,8194.34006004336,0.0,1.0
2013-01-14,115.06,115.1499,114.95,115.09,2900,84.2483952266373,84.3142211499023,84.1678518277591,84.2703616081496,3960.59769568763,0.0,1.0
2013-01-15,115.07,115.2799,115.07,115.26,2000,84.2557173538081,84.4094088031221,84.2557173538081,84.3948377700523,2731.44668668112,0.0,1.0
2013-01-16,115.1796,115.2999,115.0901,115.13,4800,84.3359678675995,84.4240530574636,84.2704348294213,84.2996501168326,6555.47204803469,0.0,1.0
2013-01-17,115.0135,115.06,114.8879,114.8879,800,84.2143473352933,84.2483952266373,84.1223814180287,84.1223814180287,1092.57867467245,0.0,1.0
2013-01-18,114.98,115.2,114.91,114.92,2300,84.1898182092713,84.3509050070278,84.1385633190761,84.1458854462468,3141.16368968329,0.0,1.0
2013-01-22,115.05,115.2,114.96,115.09,5500,84.2410730994666,84.3509050070278,84.1751739549298,84.2703616081496,7511.47838837308,0.0,1.0
2013-01-23,115.01,115.3,115.01,115.3,4100,84.2117845907836,84.4241262787353,84.2117845907836,84.4241262787353,5599.46570769629,0.0,1.0
2013-01-24,115.1492,115.199,114.8301,114.8301,3200,84.3137086010004,84.3501727943107,84.0800595229818,84.0800595229818,4370.31469868979,0.0,1.0
2013-01-25,114.56,114.845,114.56,114.69,3100,83.8822888680999,84.0909694924662,83.8822888680999,83.9774765213196,4233.74236435573,0.0,1.0
2013-01-28,114.56,114.57,114.24,114.4225,4500,83.8822888680999,83.8896109952706,83.6479807986359,83.7816096195021,6145.75504503252,0.0,1.0
2013-01-29,114.309,114.67,114.3,114.55,3600,83.6985034761141,83.9628322669781,83.6919135616604,83.8749667409291,4916.60403602601,0.0,1.0
2013-01-30,114.3,114.33,114.1,114.2,99800,83.6919135616604,83.7138799431726,83.5454710182454,83.6186922899529,136299.189665388,0.0,1.0
2013-01-31,114.03,114.37,114.03,114.3,47600,83.4942161280502,83.7431684518556,83.4942161280502,83.6919135616604,65008.4311430106,0.0,1.0
2013-02-01,113.67,114.508,113.67,114.508,51200,83.3909953691114,84.005771951493,83.3909953691114,84.005771951493,69790.5568129929,0.219029,1.0
2013-02-04,114.3,114.3,113.84,113.84,137000,83.8531782413076,83.8531782413076,83.5157113822437,83.5157113822437,186744.263347266,0.0,1.0
2013-02-05,113.871,114.1899,113.86,113.86,10200,83.5384537140502,83.7724062822142,83.5303838543769,83.5303838543769,13903.5874900884,0.0,1.0
2013-02-06,114.278,114.3199,113.91,114.262,2500,83.8370385219611,83.8677773510801,83.56706503471,83.8253005442545,3407.74203188442,0.0,1.0
2013-02-07,114.35,114.45,114.02,114.218,75700,83.8898594216406,83.9632217823067,83.6477636314426,83.7930211055614,103186.42872546,0.0,1.0
2013-02-08,114.11,114.23,113.88,114.08,52000,83.7137897560421,83.8018245888414,83.5450563265101,83.6917810478423,70881.0342631959,0.0,1.0
2013-02-11,114.19,114.19,114.118,114.118,1300,83.7724796445749,83.7724796445749,83.7196587448954,83.7196587448954,1772.0258565799,0.0,1.0
2013-02-12,114.076,114.11,114.076,114.11,200,83.6888465534156,83.7137897560421,83.6888465534156,83.7137897560421,272.619362550754,0.0,1.0
2013-02-13,113.72,114.0899,113.72,114.0899,9700,83.4276765494444,83.6990439215482,83.4276765494444,83.6990439215482,13222.0390837116,0.0,1.0
2013-02-14,114.0112,114.1699,113.84,113.8509,2700,83.641307743704,83.757733810081,83.5157113822437,83.5237078795563,3680.36139443517,0.0,1.0
2013-02-15,114.03,114.176,114.0,114.176,2100,83.6550998675092,83.7622089140817,83.6330911593094,83.7622089140817,2862.50330678291,0.0,1.0
2013-02-19,113.9424,114.095,113.937,114.095,1400,83.5908344395658,83.7027854019422,83.5868728720898,83.7027854019422,1908.33553785527,0.0,1.0
2013-02-20,114.19,114.19,113.8101,114.15,7800,83.7724796445749,83.7724796445749,83.4937760364046,83.7431347003085,10632.1551394794,0.0,1.0
2013-02-21,114.28,114.28,114.04,114.0801,19900,83.8385057691744,83.8385057691744,83.6624361035758,83.6918544102029,27125.6265738,0.0,1.0
2013-02-22,114.24,114.286,114.214,114.286,2900,83.8091608249079,83.8429075108143,83.7900866111348,83.8429075108143,3952.98075698593,0.0,1.0
2013-02-25,114.93,114.93,114.16,114.16,5200,84.3153611135038,84.3153611135038,83.7504709363751,83.7504709363751,7088.10342631959,0.0,1.0
2013-02-26,114.8199,114.95,114.736,114.95,1100,84.2345891544104,84.330033585637,84.1730381338116,84.330033585637,1499.40649402915,0.0,1.0
2013-02-27,114.7201,114.8418,114.72,114.8418,1600,84.1613735184657,84.2506555113963,84.161300156105,84.2506555113963,2180.95490040603,0.0,1.0
2013-02-28,114.6401,114.81,114.6201,114.6501,1500,84.1026836299329,84.2273262807045,84.0880111577996,84.1100198659995,2044.64521913065,0.0,1.0
2013-03-01,114.7802,114.839,114.6201,114.6701,1900,84.3660691771961,84.4092885204942,84.2483920196788,84.2851431619391,2584.95366830421,0.21892,1.0
2013-03-04,114.56,114.83,114.56,114.82,2400,84.204217146682,84.4026733148874,84.204217146682,84.3953230864353,3265.20463364742,0.0,1.0
2013-03-05,114.64,114.64,114.46,114.64,4400,84.2630189742984,84.2630189742984,84.1307148621615,84.2630189742984,5986.20849502028,0.0,1.0
2013-03-06,114.4899,114.539,114.29,114.29,2900,84.1526920452332,84.1887816669327,84.0057609784767,84.0057609784767,3945.45559899064,0.0,1.0
2013-03-07,114.13,114.21,114.03,114.158,6100,83.8881573232439,83.9469591508603,83.8146550387234,83.9087379629096,8299.0617771872,0.0,1.0
2013-03-08,113.89,113.91,113.74,113.898,1700,83.7117518403947,83.7264522972988,83.6014984136139,83.7176320231563,2312.85328216693,0.0,1.0
2013-03-11,113.8643,113.93,113.75,113.93,3700,83.6928617532729,83.7411527542029,83.608848642066,83.7411527542029,5033.85714353978,0.0,1.0
2013-03-12,113.82,113.95,113.75,113.75,11400,83.6603002412303,83.755853211107,83.608848642066,83.608848642066,15509.7220098253,0.0,1.0
2013-03-13,113.92,113.98,113.72,113.72,5700,83.7338025257508,83.7779038964631,83.5867979567098,83.5867979567098,7754.86100491264,0.0,1.0
2013-03-14,113.77,114.029,113.75,113.76,2000,83.6235490989701,83.8139200158782,83.608848642066,83.616198870518,2721.00386137285,0.0,1.0
2013-03-15,113.886,114.029,113.85,113.95,2900,83.7088117490139,83.8139200158782,83.6823509265865,83.755853211107,3945.45559899064,0.0,1.0
2013-03-18,114.29,114.31,114.2245,114.308,1300,84.0057609784767,84.0204614353808,83.9576169821158,84.0189913896904,1768.65250989235,0.0,1.0
2013-03-19,114.4094,114.509,114.32,114.466,4500,84.0935227061942,84.1667309815766,84.0278116638328,84.1351249992327,6122.25868808892,0.0,1.0
2013-03-20,114.05,114.4199,114.05,114.21,9400,83.8293554956275,84.1012404460688,83.8293554956275,83.9469591508603,12788.7181484524,0.0,1.0
2013-03-21,114.51,114.51,114.14,114.1901,11600,84.1674660044218,84.1674660044218,83.8955075516959,83.9323321962407,15781.8223959625,0.0,1.0
2013-03-22,114.32,114.67,114.26,114.67,3200,84.0278116638328,84.2850696596546,83.9837102931205,84.2850696596546,4353.60617819657,0.0,1.0
2013-03-25,114.42,114.47,114.29,114.3,4800,84.1013139483533,84.1380650906136,84.0057609784767,84.0131112069287,6530.40926729485,0.0,1.0
2013-03-26,114.287,114.39,114.11,114.11,5300,84.0035559099411,84.0792632629972,83.8734568663398,83.8734568663398,7210.66023263806,0.0,1.0
2013-03-27,114.47,114.64,114.44,114.44,1900,84.1380650906136,84.2630189742984,84.1160144052574,84.1160144052574,2584.95366830421,0.0,1.0
2013-03-28,114.64,114.6499,114.39,114.42,9500,84.2630189742984,84.2702957004659,84.0792632629972,84.1013139483533,12924.7683415211,0.0,1.0
2013-04-01,114.452,114.4636,114.3101,114.41,2000,84.290660978438,84.2992040503577,84.1861556417655,84.2597291663151,2715.65078910171,0.225607,1.0
2013-04-02,114.46,114.46,114.22,114.23,2700,84.2965527521757,84.2965527521757,84.1197995400447,84.1271642572168,3666.12856528731,0.0,1.0
2013-04-03,114.69,114.73,114.35,114.35,6500,84.4659412471347,84.4954001158232,84.2155408632823,84.2155408632823,8825.86506458056,0.0,1.0
2013-04-04,114.84,115.14,114.68,115.14,2800,84.5764120047166,84.7973535198804,84.4585765299625,84.7973535198804,3801.91110474239,0.0,1.0
2013-04-05,115.34,115.35,115.252,115.31,3200,84.944647863323,84.9520125804951,84.8798383522083,84.9225537118066,4345.04126256274,0.0,1.0
2013-04-08,115.05,115.34,115.05,115.338,4200,84.7310710653313,84.944647863323,84.7310710653313,84.9431749198885,5702.86665711359,0.0,1.0
2013-04-09,115.23,115.3499,115.11,115.11,3600,84.8636359744296,84.9519389333234,84.775259368364,84.775259368364,4888.17142038308,0.0,1.0
2013-04-10,114.877,114.95,114.87,114.93,1000,84.6036614582535,84.65742389361,84.598506156233,84.6426944592657,1357.82539455085,0.0,1.0
2013-04-11,115.0699,115.1,114.88,114.88,1600,84.7457268525038,84.7678946511919,84.6058708734051,84.6058708734051,2172.52063128137,0.0,1.0
2013-04-12,115.52,115.56,115.16,115.16,157200,85.0772127724213,85.1066716411098,84.8120829542247,84.8120829542247,213450.152023394,0.0,1.0
2013-04-15,115.75,115.75,115.49,115.58,19700,85.2466012673802,85.2466012673802,85.0551186209049,85.121401075454,26749.1602726519,0.0,1.0
2013-04-16,115.5727,115.6299,115.44,115.6299,1700,85.1160248319184,85.158151014143,85.0182950350443,85.158151014143,2308.30317073645,0.0,1.0
2013-04-17,115.63,115.659,115.538,115.659,3500,85.1582246613147,85.1795823411139,85.0904692633311,85.1795823411139,4752.38888092799,0.0,1.0
2013-04-18,115.6418,115.69,115.57,115.57,6100,85.1669150275778,85.2024129643475,85.1140363582819,85.1140363582819,8282.73490676022,0.0,1.0
2013-04-19,115.532,115.65,115.51,115.63,6900,85.0860504330278,85.172954095659,85.0698480552492,85.1582246613147,9368.99522240091,0.0,1.0
2013-04-22,115.66,115.666,115.55,115.62,4100,85.1803188128311,85.1847376431343,85.0993069239377,85.1508599441426,5567.08411765851,0.0,1.0
2013-04-23,115.61,115.66,115.5701,115.66,6500,85.1434952269704,85.1803188128311,85.1141100054536,85.1803188128311,8825.86506458056,0.0,1.0
2013-04-24,115.58,115.7,115.51,115.51,7400,85.121401075454,85.2097776815196,85.0698480552492,85.0698480552492,10047.9079196763,0.0,1.0
2013-04-25,115.5088,115.5399,115.46,115.46,8600,85.0689642891885,85.0918685595938,85.0330244693885,85.0330244693885,11677.2983931374,0.0,1.0
2013-04-26,115.789,115.8299,115.69,115.69,2100,85.2753236643515,85.3054453575855,85.2024129643475,85.2024129643475,2851.4333285568,0.0,1.0
2013-04-29,115.74,115.95,115.6976,115.95,8200,85.2392365502081,85.3938956108228,85.2080101493983,85.3938956108228,11134.168235317,0.0,1.0
2013-04-30,115.7349,116.009,115.69,116.009,29900,85.2354805444503,85.4373474421383,85.2024129643475,85.4373474421383,40598.9792970706,0.0,1.0
2013-05-01,115.8801,115.99,115.74,115.882,33100,85.5031438253541,85.5842345001672,85.3997698167889,85.5045457569478,44859.5354322238,0.21824,1.0
2013-05-02,115.89,115.9401,115.77,115.91,14600,85.5104486268159,85.5474153493649,85.4219055787943,85.5252058014862,19786.9854172347,0.0,1.0
2013-05-03,115.399,115.4899,115.2501,115.4066,33100,85.148159988661,85.2152313475374,85.038292823241,85.1537677150357,44859.5354322238,0.0,1.0
2013-05-06,115.2099,115.389,115.09,115.28,107700,85.0086309021537,85.1407814013259,84.9201616400055,85.060354799373,145962.89927645,0.0,1.0
2013-05-07,115.16,115.18,115.0799,115.1,11800,84.9718117513514,84.9865689260217,84.9127092667971,84.9275402273407,15992.2210906417,0.0,1.0
2013-05-08,115.1701,115.2801,115.06,115.166,66700,84.9792641245599,85.0604285852464,84.8980258780002,84.9762389037525,90396.7073513392,0.0,1.0
2013-05-09,115.1999,115.32,115.14,115.14,10800,85.0012523148186,85.0898691487135,84.9570545766812,84.9570545766812,14636.9481168585,0.0,1.0
2013-05-10,114.67,115.1,114.58,115.1,25600,84.6102609719301,84.9275402273407,84.5438536859139,84.9275402273407,34694.9881288498,0.0,1.0
2013-05-13,114.52,114.644,114.52,114.54,6400,84.4995821619031,84.5910766448588,84.4995821619031,84.5143393365734,8673.74703221246,0.0,1.0
2013-05-14,114.42,114.724,114.37,114.63,8100,84.4257962885519,84.6501053435398,84.3889033518762,84.5807466225896,10977.7110876439,0.0,1.0
2013-05-15,114.56,114.5901,114.3633,114.48,3300,84.5290965112437,84.5513060591224,84.3839596983617,84.4700678125626,4472.40081348455,0.0,1.0
2013-05-16,114.76,114.8376,114.59,114.59,7100,84.6766682579463,84.7339260956669,84.5512322732491,84.5512322732491,9622.43811386069,0.0,1.0
2013-05-17,114.46,114.74,114.31,114.61,31700,84.4553106378924,84.661911083276,84.3446318278654,84.5659894479193,42962.1532689273,0.0,1.0
2013-05-20,114.45,114.532,114.31,114.532,13700,84.4479320505573,84.5084364667053,84.3446318278654,84.5084364667053,18567.2397408298,0.0,1.0
2013-05-21,114.53,114.5524,114.26,114.43,9400,84.5069607492383,84.523488784869,84.3077388911898,84.433174875887,12739.565953562,0.0,1.0
2013-05-22,114.01,114.78,113.92,114.78,17800,84.1232742078115,84.6914254326165,84.0568669217954,84.6914254326165,24123.8589333409,0.0,1.0
2013-05-23,114.1,114.42,113.99,114.22,3000,84.1896814938277,84.4257962885519,84.1085170331413,84.2782245418493,4065.81892134959,0.0,1.0
2013-05-24,114.06,114.25,114.06,114.15,10900,84.1601671444872,84.3003603038547,84.1601671444872,84.2265744305034,14772.4754142368,0.0,1.0
2013-05-28,113.26,113.91,113.25,113.91,7800,83.5698801576768,84.0494883344602,83.5625015703417,84.0494883344602,10571.1291955089,0.0,1.0
2013-05-29,113.4713,113.54,113.241,113.34,8500,83.7257897080681,83.7764806030605,83.5558608417401,83.6289088563579,11519.8202771572,0.0,1.0
2013-05-30,113.42,113.599,113.36,113.46,9100,83.6879375550389,83.8200142683377,83.6436660310281,83.7174519043794,12332.9840614271,0.0,1.0
2013-05-31,113.3,113.39,112.664,113.39,39300,83.5993945070174,83.6658017930335,83.1301163525031,83.6658017930335,53262.2278696796,0.0,1.0
2013-06-03,113.07,113.229,112.82,113.05,15000,83.5950477812182,83.7125998515924,83.4102174818877,83.5802613572718,20288.8812796523,0.224109,1.0
2013-06-04,112.87,112.9599,112.66,112.92,3100,83.4471835417538,83.5136485173931,83.2919260903161,83.4841496016199,4193.03546446148,0.0,1.0
2013-06-05,112.96,113.01,112.714,112.714,4100,83.5137224495128,83.5506885093789,83.3318494349715,83.3318494349715,5545.62754977163,0.0,1.0
2013-06-06,113.0553,113.4072,112.5901,112.9276,4400,83.5841797596176,83.8443468889553,83.2402475386233,83.4897684427196,5951.40517536468,0.0,1.0
2013-06-07,112.63,112.77,112.518,112.77,4200,83.2697464543965,83.3732514220216,83.1869424802964,83.3732514220216,5680.88675830265,0.0,1.0
2013-06-10,112.15,112.442,112.13,112.442,3800,82.9148722796818,83.1307540692999,82.9000858557354,83.1307540692999,5139.84992417859,0.0,1.0
2013-06-11,112.3799,112.3799,111.874,111.894,2800,83.0848422229462,83.0848422229462,82.7108196292209,82.7256060531674,3787.25783886843,0.0,1.0
2013-06-12,112.08,112.3599,111.9601,112.348,7400,82.8631197958693,83.0700557989997,82.7744751843103,83.0612578767516,10009.1814312951,0.0,1.0
2013-06-13,112.62,112.62,112.191,112.48,10200,83.2623532424232,83.2623532424232,82.945184448772,83.1588482747981,13796.4392701636,0.0,1.0
2013-06-14,112.54,112.85,112.5201,112.72,4000,83.2032075466375,83.4323971178073,83.1884950548108,83.3362853621555,5410.36834124062,0.0,1.0
2013-06-17,112.58,112.69,112.3501,112.57,3400,83.2327803945304,83.3141057262358,83.062810451266,83.2253871825571,4598.81309005452,0.0,1.0
2013-06-18,112.22,112.5062,112.22,112.39,4200,82.9666247634944,83.178218490168,82.9666247634944,83.0923093670391,5680.88675830265,0.0,1.0
2013-06-19,111.4,112.51,111.27,112.51,30100,82.3603813816902,83.1810279107178,82.2642696260383,83.1810279107178,40713.0217678357,0.0,1.0
2013-06-20,110.77,111.295,109.7701,109.7701,13400,81.8946090273772,82.2827526559714,81.1553617621748,81.1553617621748,18124.7339431561,0.0,1.0
2013-06-21,110.42,110.919,110.22,110.919,6100,81.6358466083145,82.0047678857782,81.48798236885,82.0047678857782,8250.81172039194,0.0,1.0
2013-06-24,109.52,110.3499,108.78,108.78,165300,80.9704575307245,81.5840201923822,80.4233598447061,80.4233598447061,223583.471701769,0.0,1.0
2013-06-25,109.36,109.9299,109.3575,109.4001,18500,80.852166139153,81.2735052895069,80.8503178361597,80.8818129191656,25022.9535782379,0.0,1.0
2013-06-26,109.67,110.2245,109.611,109.81,21400,81.0813557103228,81.491309314238,81.0377357596808,81.1848606779479,28945.4706256373,0.0,1.0
2013-06-27,110.09,110.314,109.88,110.0799,8800,81.3918706131982,81.5574785613983,81.2366131617605,81.3844034691052,11902.8103507294,0.0,1.0
2013-06-28,110.26,110.4925,109.79,110.4925,14300,81.5175552167429,81.6894473951203,81.1700742540015,81.6894473951203,19342.0668199352,0.0,1.0
2013-07-01,110.08,110.3,110.011,110.15,4700,81.554820701694,81.7178118041138,81.5037007650259,81.6066815070094,6343.90457300403,0.230405,1.0
2013-07-02,110.21,110.85,110.14,110.23,2400,81.6511336258511,82.1252895601633,81.5992728205357,81.6659509987984,3239.44063302333,0.0,1.0
2013-07-03,109.99,110.6945,109.8401,109.95,2100,81.4881425234313,82.0100844854984,81.3770863131916,81.4585077775368,2834.51055389542,0.0,1.0
2013-07-05,109.101,109.99,108.84,109.99,4300,80.8295102959258,81.4881425234313,80.6361435789641,81.4881425234313,5803.99780083347,0.0,1.0
2013-07-08,109.45,109.63,109.28,109.3,44900,81.0880734538554,81.2214298103807,80.9621257838037,80.976943156751,60604.5351761449,0.0,1.0
2013-07-09,109.54,109.838,109.426,109.428,10100,81.1547516321181,81.3755304890322,81.0702926063187,81.0717743436134,13632.6459973065,0.0,1.0
2013-07-10,109.37,109.9139,109.33,109.6,11600,81.0288039620664,81.431762419367,80.9991692161719,81.1992037509598,15657.2963929461,0.0,1.0
2013-07-11,109.83,109.9748,109.65,109.78,58900,81.3696035398533,81.4768813199914,81.236247183328,81.3325601074851,79501.2722021143,0.0,1.0
2013-07-12,109.99,110.48,109.77,110.47,39900,81.4881425234313,81.8511681606391,81.3251514210115,81.8437594741654,53855.7005240129,0.0,1.0
2013-07-15,110.74,110.81,110.0,110.58,109900,82.0437940089534,82.0956548142688,81.4955512099049,81.9252550253753,148339.38565386,0.0,1.0
2013-07-16,110.96,111.04,110.18,110.26,76800,82.2067851113732,82.2660546031622,81.6289075664302,81.6881770582193,103662.100256747,0.0,1.0
2013-07-17,110.783,111.17,110.78,110.83,5600,82.07565136079,82.3623675273194,82.0734287548479,82.110472187216,7558.69481038778,0.0,1.0
2013-07-18,110.8,111.22,110.741,110.741,29300,82.0882461277951,82.3994109596875,82.0445348776008,82.0445348776008,39548.1710614932,0.0,1.0
2013-07-19,111.08,111.3899,111.0,111.0,5000,82.2956893490567,82.5252845428744,82.2364198572677,82.2364198572677,6748.83465213195,0.0,1.0
2013-07-22,111.3,111.47,111.15,111.23,8300,82.4586804514765,82.5846281215282,82.3475501543721,82.4068196461612,11203.065522539,0.0,1.0
2013-07-23,111.09,111.4035,111.01,111.01,10700,82.3030980355304,82.5353603564786,82.2438285437413,82.2438285437413,14442.5061555624,0.0,1.0
2013-07-24,110.72,111.15,110.62,111.15,58300,82.0289766360061,82.3475501543721,81.9548897712699,82.3475501543721,78691.4120438585,0.0,1.0
2013-07-25,110.76,110.86,110.5,110.86,60100,82.0586113819006,82.1326982466369,81.8659855335863,82.1326982466369,81120.992518626,0.0,1.0
2013-07-26,110.69,110.8899,110.63,110.831,31600,82.0067505765852,82.1548502191931,81.9622984577435,82.1112130558634,42652.6350014739,0.0,1.0
2013-07-29,110.34,110.97,110.29,110.97,47800,81.7474465500083,82.2141937978468,81.7104031176401,82.2141937978468,64518.8592743814,0.0,1.0
2013-07-30,110.24,110.82,110.19,110.49,68300,81.673359685272,82.1030635007424,81.6363162529039,81.8585768471127,92189.0813481224,0.0,1.0
2013-07-31,110.21,110.23,109.16,109.88,11300,81.6511336258511,81.6659509987984,80.8732215461202,81.4066469722214,15252.3663138182,0.0,1.0
2013-08-01,109.4,109.74,109.28,109.551,17500,81.2253638228982,81.4778009682344,81.1362683598384,81.3374756139152,23570.2237563913,0.23531,1.0
2013-08-02,109.94,109.96,109.72,109.72,7000,81.6262934066675,81.6411426505108,81.4629517243911,81.4629517243911,9428.08950255652,0.0,1.0
2013-08-05,109.745,109.7929,109.69,109.75,2800,81.4815132791953,81.5170772182,81.4406778586262,81.4852255901561,3771.2358010226,0.0,1.0
2013-08-06,109.835,109.835,109.39,109.39,3900,81.5483348764902,81.5483348764902,81.2179392009765,81.2179392009765,5252.79272285291,0.0,1.0
2013-08-07,110.17,110.17,109.6,109.6,39100,81.7970597108656,81.7970597108656,81.3738562613313,81.3738562613313,52662.6142214228,0.0,1.0
2013-08-08,109.89,110.125,109.81,110.05,38200,81.5891702970593,81.7636489122181,81.529773321686,81.7079642478057,51450.4312853798,0.0,1.0
2013-08-09,109.92,110.05,109.549,110.05,30700,81.6114441628242,81.7079642478057,81.3359906895309,81.7079642478057,41348.906818355,0.0,1.0
2013-08-12,110.12,110.48,110.11,110.4,16500,81.7599366012573,82.0272229904369,81.7525119793357,81.9678260150636,22223.3538274546,0.0,1.0
2013-08-13,109.48,110.13,109.4,110.13,61700,81.2847607982714,81.767361223179,81.2253638228982,81.767361223179,83101.874615391,0.0,1.0
2013-08-14,109.61,109.63,109.48,109.49,2300,81.3812808832529,81.3961301270962,81.2847607982714,81.2921854201931,3097.80083655428,0.0,1.0
2013-08-15,109.01,109.43,109.01,109.2997,5400,80.9358035679537,81.2476376886632,80.9358035679537,81.150894865024,7273.09761625788,0.0,1.0
2013-08-16,108.87,109.01,108.68,109.01,5700,80.8318588610505,80.9358035679537,80.6907910445391,80.9358035679537,7677.15859493888,0.0,1.0
2013-08-19,108.56,108.725,108.51,108.725,22000,80.6016955814792,80.7242018431865,80.564572471871,80.7242018431865,29631.1384366062,0.0,1.0
2013-08-20,108.92,109.27,108.85,109.27,13400,80.8689819706588,81.1288437379167,80.8170096172072,81.1288437379167,18048.057047751,0.0,1.0
2013-08-21,108.46,108.99,108.46,108.98,7900,80.5274493622627,80.9209543241104,80.5274493622627,80.9135297021887,10640.2724385995,0.0,1.0
2013-08-22,108.93,108.93,108.33,108.6021,4800,80.8764065925805,80.8764065925805,80.4309292772812,80.6329532397694,6464.97565889589,0.0,1.0
2013-08-23,108.98,109.03,108.76,108.76,5800,80.9135297021887,80.950652811797,80.7501880199123,80.7501880199123,7811.84558783254,0.0,1.0
2013-08-26,109.11,109.22,109.0301,109.0301,1800,81.0100497871702,81.0917206283084,80.9507270580162,80.9507270580162,2424.36587208596,0.0,1.0
2013-08-27,109.41,109.42,109.1985,109.38,2900,81.2327884448198,81.2402130667415,81.0757576911769,81.2105145790549,3905.92279391627,0.0,1.0
2013-08-28,109.4175,109.4899,109.25,109.26,2400,81.2383569112611,81.2921111739739,81.1139944940734,81.121419115995,3232.48782944795,0.0,1.0
2013-08-29,109.39,109.6399,109.03,109.1,3500,81.2179392009765,81.4034805027987,80.950652811797,81.0026251652486,4714.04475127826,0.0,1.0
2013-08-30,109.1,109.6299,109.1,109.5599,27100,81.0026251652486,81.396055880877,81.0026251652486,81.3440835274255,36500.175074183,0.0,1.0
2013-09-03,108.7,108.851,108.31,108.31,5300,80.8838757622336,80.9962351480671,80.5936760239883,80.5936760239883,7122.68044243496,0.24006,1.0
2013-09-04,108.62,109.08,108.41,109.08,7200,80.8243476107987,81.1666344815496,80.6680862132819,81.1666344815496,9676.09418594937,0.0,1.0
2013-09-05,107.8834,108.17,107.88,108.165,4100,80.2762421564614,80.4895017589771,80.2737122100254,80.4857812495124,5509.99807811006,0.0,1.0
2013-09-06,108.21,108.48,108.0701,108.34,7900,80.5192658346946,80.7201733457875,80.4151659798727,80.6159990807764,10616.8255651389,0.0,1.0
2013-09-09,108.39,108.57,108.285,108.4,43300,80.6532041754232,80.7871425161518,80.5750734766648,80.6606451943526,58190.9553127233,0.0,1.0
2013-09-10,108.03,108.37,108.02,108.1,19000,80.3853274939659,80.6383221375645,80.3778864750366,80.4374146264715,25534.1374351442,0.0,1.0
2013-09-11,108.24,108.28,107.97,108.1,1900,80.5415888914827,80.5713529672002,80.3406813803897,80.4374146264715,2553.41374351442,0.0,1.0
2013-09-12,108.31,109.13,108.3,108.37,6200,80.5936760239883,81.2038395761965,80.5862350050589,80.6383221375645,8332.19221567862,0.0,1.0
2013-09-13,108.39,108.395,108.27,108.29,4100,80.6532041754232,80.6569246848879,80.5639119482708,80.5787939861295,5509.99807811006,0.0,1.0
2013-09-16,108.36,109.0,108.36,109.0,1800,80.6308811186351,81.1071063301147,80.6308811186351,81.1071063301147,2419.02354648734,0.0,1.0
2013-09-17,108.74,108.9658,108.6,108.6,4400,80.9136398379511,81.0816580453762,80.8094655729399,80.8094655729399,5913.16866919128,0.0,1.0
2013-09-18,109.5256,109.5256,108.5,108.55,8100,81.4982062850423,81.4982062850423,80.7350553836463,80.7722604782931,10885.605959193,0.0,1.0
2013-09-19,109.29,110.0,108.77,110.0,6500,81.3228958790664,81.8512082230515,80.9359628947392,81.8512082230515,8735.36280675984,0.0,1.0
2013-09-20,109.58,109.78,109.34,109.34,3600,81.538685428018,81.6875058066054,81.3601009737132,81.3601009737132,4838.04709297469,0.0,1.0
2013-09-23,109.77,109.9063,109.531,109.9063,1300,81.680064787676,81.7814858756833,81.5022244352641,81.7814858756833,1747.07256135197,0.0,1.0
2013-09-24,109.701,110.106,109.701,110.106,500,81.6287217570634,81.9300830237028,81.6287217570634,81.9300830237028,671.950985135373,0.0,1.0
2013-09-25,109.98,110.4199,109.98,109.98,500,81.8363261851928,82.1636566078957,81.8363261851928,81.8363261851928,671.950985135373,0.0,1.0
2013-09-26,109.86,110.1999,109.86,109.94,3500,81.7470339580403,81.9999541914496,81.7470339580403,81.8065621094753,4703.65689594761,0.0,1.0
2013-09-27,109.98,110.04,109.8601,109.8601,4800,81.8363261851928,81.880972298769,81.7471083682296,81.7471083682296,6450.72945729958,0.0,1.0
2013-09-30,109.83,110.1733,109.6,109.83,5900,81.7247109012522,81.9801610810974,81.5535674658768,81.7247109012522,7929.02162459741,0.0,1.0
2013-10-01,109.4758,110.13,108.6,110.04,7400,81.632922212249,82.1207401383227,80.979863606845,82.0536297541181,9923.94854974874,0.230845,1.0
2013-10-02,109.768,109.87,109.58,109.63,2900,81.8508072596332,81.926865695065,81.7106211237392,81.7479046705195,3889.11497219883,0.0,1.0
2013-10-03,109.6817,109.9299,109.6817,109.9299,1300,81.7864558578904,81.9715313841078,81.7864558578904,81.9715313841078,1743.39636684775,0.0,1.0
2013-10-04,109.68,109.714,109.564,109.621,900,81.7851882172998,81.8105410291104,81.6986903887695,81.741193632099,1206.96671550998,0.0,1.0
2013-10-07,109.98,110.35,109.65,110.2699,6700,82.0088894979817,82.284787744156,81.7628180892316,82.225059502214,8985.19665990764,0.0,1.0
2013-10-08,109.78,110.22,109.6153,110.22,1400,81.8597553108605,82.1878505225272,81.7369433077661,82.1878505225272,1877.50377968219,0.0,1.0
2013-10-09,109.88,110.269,109.55,110.17,33000,81.9343224044211,82.2243883983719,81.688250995671,82.1505669757469,44255.446235366,0.0,1.0
2013-10-10,109.59,110.06,109.33,109.76,2900,81.7180778330953,82.0685431728302,81.5242033898376,81.8448418921483,3889.11497219883,0.0,1.0
2013-10-11,109.8586,109.937,109.8586,109.937,500,81.9183650463991,81.9768256477506,81.9183650463991,81.9768256477506,670.537064172212,0.0,1.0
2013-10-14,109.86,109.86,109.86,109.86,0,81.919408985709,81.919408985709,81.919408985709,81.919408985709,0,0.0,1.0
2013-10-15,109.7001,109.89,109.481,109.74,3100,81.8001762031055,81.9417791137771,81.6367997011142,81.8299284734362,4157.32979786771,0.0,1.0
2013-10-16,109.9596,109.985,109.65,109.65,23300,81.9936778108953,82.0126178526597,81.7628180892316,81.7628180892316,31247.0271904251,0.0,1.0
2013-10-17,110.392,110.392,110.2,110.2,2800,82.3161059234515,82.3161059234515,82.1729371038151,82.1729371038151,3755.00755936439,0.0,1.0
2013-10-18,110.4201,110.488,110.41,110.41,400,82.3370592767421,82.3876903332697,82.3295280002924,82.3295280002924,536.429651337769,0.0,1.0
2013-10-21,110.38,110.6499,110.19,110.3,1300,82.3071578722242,82.5084144577444,82.165480394459,82.2475041973757,1743.39636684775,0.0,1.0
2013-10-22,111.13,111.14,110.5,110.5,3400,82.866411073929,82.873867783285,82.396638384497,82.396638384497,4559.65203637104,0.0,1.0
2013-10-23,111.14,111.14,110.72,110.721,1500,82.873867783285,82.873867783285,82.5606859903304,82.561431661266,2011.61119251664,0.0,1.0
2013-10-24,110.874,111.44,110.761,111.44,25100,82.6755193144137,83.0975690639669,82.5912584986902,83.0975690639669,33660.9606214451,0.0,1.0
2013-10-25,111.02,111.66,110.87,111.23,2500,82.7843872710123,83.2616166698003,82.6725366306713,82.9409781674896,3352.68532086106,0.0,1.0
2013-10-28,110.982,111.3,110.8,110.8,1700,82.7560517754592,82.993175132982,82.6203396651789,82.6203396651789,2279.82601818552,0.0,1.0
2013-10-29,111.022,111.022,110.8348,110.8348,600,82.7858786128835,82.7858786128835,82.646289013738,82.646289013738,804.644477006654,0.0,1.0
2013-10-30,110.92,111.11,110.82,110.94,2000,82.7098201774516,82.8514976552168,82.635253083891,82.7247335961638,2682.14825668885,0.0,1.0
2013-10-31,110.91,111.06,110.71,110.75,3000,82.7023634680956,82.8142141084365,82.5532292809743,82.5830561183986,4023.22238503327,0.0,1.0
2013-11-01,110.63,110.63,110.63,110.63,0,82.6521895078514,82.6521895078514,82.6521895078514,82.6521895078514,0,0.212713,1.0
2013-11-04,110.42,110.6099,110.19,110.19,1500,82.4952975274063,82.6371727040088,82.3234634535854,82.3234634535854,2007.75080476527,0.0,1.0
2013-11-05,110.3499,110.3699,110.0201,110.28,800,82.4429254901243,82.4578675835001,82.1965303703585,82.3907028737761,1070.80042920814,0.0,1.0
2013-11-06,110.4,110.4,110.05,110.05,1400,82.4803554340305,82.4803554340305,82.2188687999553,82.2188687999553,1873.90075111425,0.0,1.0
2013-11-07,110.101,110.76,110.08,110.08,9200,82.2569711380634,82.7493131147937,82.2412819400189,82.2412819400189,12314.2049358936,0.0,1.0
2013-11-08,109.9999,109.9999,109.39,109.6,3800,82.1814388560491,82.1814388560491,81.7257797185562,81.8826716990013,5086.30203873867,0.0,1.0
2013-11-11,109.5,110.08,109.3401,109.58,4000,81.8079612321227,82.2412819400189,81.6884991955837,81.8677296056256,5354.00214604071,0.0,1.0
2013-11-12,109.57,109.8675,109.3,109.3,3700,81.8602585589377,82.0825221979017,81.6585402983654,81.6585402983654,4952.45198508766,0.0,1.0
2013-11-13,110.23,110.23,109.4501,109.901,23100,82.3533476403368,82.3533476403368,81.7706807091502,82.1075502043061,30919.3623933851,0.0,1.0
2013-11-14,110.827,110.89,110.35,110.36,151500,82.7993691276024,82.8464367217359,82.4430002005912,82.4504712472791,202782.831281292,0.0,1.0
2013-11-15,110.77,110.77,110.5501,110.7048,600,82.7567841614815,82.7567841614815,82.5924958448154,82.7080729370767,803.100321906107,0.0,1.0
2013-11-18,110.77,110.77,110.66,110.71,4400,82.7567841614815,82.7567841614815,82.674602647915,82.7119578813544,5889.40236064478,0.0,1.0
2013-11-19,110.56,110.8375,110.54,110.7,6600,82.5998921810364,82.8072137266246,82.5849500876607,82.7044868346665,8834.10354096717,0.0,1.0
2013-11-20,110.21,110.66,110.11,110.59,8400,82.3384055469611,82.674602647915,82.2636950800824,82.6223053211,11243.4045066855,0.0,1.0
2013-11-21,110.315,110.4375,110.05,110.05,2400,82.4168515371837,82.50837185911,82.2188687999553,82.2188687999553,3212.40128762442,0.0,1.0
2013-11-22,110.49,110.69,110.49,110.66,3500,82.5475948542213,82.6970157879786,82.5475948542213,82.674602647915,4684.75187778562,0.0,1.0
2013-11-25,110.56,110.56,110.511,110.511,1300,82.5998921810364,82.5998921810364,82.5632840522658,82.5632840522658,1740.05069746323,0.0,1.0
2013-11-26,110.76,110.94,110.685,110.94,1700,82.7493131147937,82.8837919551753,82.6932802646347,82.8837919551753,2275.4509120673,0.0,1.0
2013-11-27,110.73,110.73,110.525,110.656,2900,82.7268999747301,82.7268999747301,82.5737435176289,82.6716142292399,3881.65155587951,0.0,1.0
2013-11-29,110.9,110.9,110.87,110.87,1700,82.8539077684238,82.8539077684238,82.8314946283602,82.8314946283602,2275.4509120673,0.0,1.0
2013-12-02,110.23,110.5,110.2001,110.5,7000,82.5003300244552,82.7024083071968,82.4779517257368,82.7024083071968,9352.81107083178,0.196736,1.0
2013-12-03,110.34,110.5799,110.28,110.5799,3500,82.5826582137203,82.7622085101266,82.5377519286666,82.7622085101266,4676.40553541589,0.0,1.0
2013-12-04,110.074,110.297,110.0309,110.0801,1500,82.3835736833156,82.5504753760985,82.3513160018854,82.3881391556294,2004.17380089252,0.0,1.0
2013-12-05,109.894,110.022,109.891,109.941,6400,82.2488548281546,82.3446549029358,82.2466095139019,82.2840314181133,8551.14155047477,0.0,1.0
2013-12-06,110.055,110.055,109.96,110.04,4300,82.3693533597153,82.3693533597153,82.2982517417136,82.3581267884519,5745.29822922524,0.0,1.0
2013-12-09,110.14,110.15,110.03,110.03,8400,82.4329705968747,82.440454977717,82.3506424076096,82.3506424076096,11223.3732849981,0.0,1.0
2013-12-10,110.65,110.7,110.43,110.62,8400,82.814674019831,82.8520959240424,82.6500176413008,82.7922208773041,11223.3732849981,0.0,1.0
2013-12-11,110.27,110.6,110.27,110.5599,5500,82.5302675478243,82.7772521156196,82.5302675478243,82.747239748442,7348.63726993926,0.0,1.0
2013-12-12,110.06,110.34,110.05,110.28,9000,82.3730955501365,82.5826582137203,82.3656111692942,82.5377519286666,12025.0428053551,0.0,1.0
2013-12-13,110.33,110.4762,110.07,110.374,12000,82.575173832878,82.6845954807922,82.3805799309787,82.6081051085841,16033.3904071402,0.0,1.0
2013-12-16,110.1292,110.38,110.09,110.25,6200,82.424887465565,82.6125957370894,82.3955486926633,82.5152987861398,8283.91837702243,0.0,1.0
2013-12-17,110.5599,110.5599,110.14,110.14,5700,82.747239748442,82.747239748442,82.4329705968747,82.4329705968747,7615.86044339159,0.0,1.0
2013-12-18,110.31,110.5232,110.0701,110.435,3900,82.5602050711935,82.7197720707509,82.3806547747872,82.653759831722,5210.85188232056,0.0,1.0
2013-12-19,110.62,110.89,110.0301,110.35,232100,82.7922208773041,82.9942991600457,82.350717251418,82.5901425945626,310112.492791437,0.0,1.0
2013-12-20,110.9,111.08,110.4201,110.54,158100,83.001783540888,83.136502396049,82.642608104267,82.7323458305659,211239.918614072,0.0,1.0
2013-12-23,110.69,110.749,110.5101,110.7045,49400,82.8446115432001,82.8887693901696,82.7099675318475,82.8554638954214,66004.1238427271,0.0,1.0
2013-12-24,110.4527,110.4601,110.4527,110.4601,1200,82.6670071858128,82.6725456276361,82.6670071858128,82.6725456276361,1603.33904071402,0.0,1.0
2013-12-26,109.95,110.4497,109.7901,110.322,108700,82.4059407554628,82.7804587053992,82.2860980094255,82.6847493953994,145032.808198452,0.153885,1.0
2013-12-27,109.97,110.17,109.861,109.91,24400,82.4209304672873,82.5708275855329,82.3392365378436,82.3759613318137,32555.6625578861,0.0,1.0
2013-12-30,110.17,110.17,110.0401,110.0401,6100,82.5708275855329,82.5708275855329,82.4734694072324,82.4734694072324,8138.91563947152,0.0,1.0
2013-12-31,110.0,110.16,110.0,110.11,218900,82.4434150350242,82.5633327296206,82.4434150350242,82.5258584500592,292066.989095134,0.0,1.0
2014-01-02,110.2863,110.2863,109.9815,110.0,2200,82.6579927597926,82.6579927597926,82.4295495515865,82.4434150350242,2935.3466240717,0.0,1.0
2014-01-03,110.03,110.15,110.01,110.01,4500,82.465899602761,82.5558378737083,82.4509098909365,82.4509098909365,6004.11809469211,0.0,1.0
2014-01-06,110.41,110.4499,110.2,110.26,3800,82.7507041274275,82.7806086025174,82.5933121532697,82.6382812887433,5070.14416885111,0.0,1.0
2014-01-07,110.54,110.54,110.271,110.33,5200,82.848137254287,82.848137254287,82.6465256302468,82.6907452801292,6938.0920205331,0.0,1.0
2014-01-08,110.04,110.2199,110.0101,110.19,3100,82.4733944586733,82.6082269165351,82.4509848394956,82.5858172973574,4136.17024301012,0.0,1.0
2014-01-09,110.3599,110.3599,110.1,110.1,1600,82.713154899307,82.713154899307,82.5183635941469,82.5183635941469,2134.79754477941,0.0,1.0
2014-01-10,110.71,110.9572,110.5,110.5,10800,82.9755498047957,83.1608226429471,82.8181578306379,82.8181578306379,14409.8834272611,0.0,1.0
2014-01-13,110.882,111.1,110.77,110.77,11000,83.1044613264868,83.2678491853744,83.0205189402693,83.0205189402693,14676.7331203585,0.0,1.0
2014-01-14,110.6388,110.93,110.635,110.93,2700,82.9221864307003,83.1404366348658,82.9193383854536,83.1404366348658,3602.47085681527,0.0,1.0
2014-01-15,110.57,110.65,110.4701,110.4701,1600,82.8706218220238,82.9305806693221,82.7957482114602,82.7957482114602,2134.79754477942,0.0,1.0
2014-01-16,110.71,110.86,110.66,110.75,5600,82.9755498047957,83.0879726434798,82.9380755252343,83.0055292284448,7471.79140672795,0.0,1.0
2014-01-17,110.84,110.89,110.642,110.68,9700,83.0729829316553,83.1104572112166,82.9245847845922,82.9530652370589,12942.2101152252,0.0,1.0
2014-01-21,110.81,110.99,110.79,110.91,131500,83.0504983639185,83.1854057703394,83.0355086520939,83.1254469230412,175453.673211558,0.0,1.0
2014-01-22,110.685,110.82,110.685,110.82,2100,82.956812665015,83.0579932198307,82.956812665015,83.0579932198307,2801.92177752298,0.0,1.0
2014-01-23,110.89,111.11,110.84,110.84,13200,83.1104572112166,83.2753440412867,83.0729829316553,83.0729829316553,17612.0797444302,0.0,1.0
2014-01-24,111.04,111.2599,110.97,111.04,5000,83.2228800499008,83.3876919314117,83.1704160585148,83.2228800499008,6671.24232743567,0.0,1.0
2014-01-27,110.76,111.14,110.63,111.14,70500,83.0130240843571,83.2978286090235,82.9155909574975,83.2978286090235,94064.516816843,0.0,1.0
2014-01-28,110.88,110.919,110.74,110.82,10500,83.1029623553044,83.1321922933622,82.9980343725325,83.0579932198307,14009.6088876149,0.0,1.0
2014-01-29,111.19,111.22,110.9301,110.9301,4400,83.3353028885849,83.3577874563217,83.1405115834249,83.1405115834249,5870.69324814339,0.0,1.0
2014-01-30,111.19,111.22,111.111,111.111,2600,83.3353028885849,83.3577874563217,83.2760935268779,83.2760935268779,3469.04601026655,0.0,1.0
2014-01-31,111.36,111.4699,111.3,111.3,2600,83.4627154390936,83.5450839055695,83.4177463036199,83.4177463036199,3469.04601026655,0.0,1.0
2014-02-03,111.6596,111.6596,111.18,111.18,4300,83.8415856518582,83.8415856518582,83.4814695088787,83.4814695088787,5726.70800852582,0.205907,1.0
2014-02-04,111.27,111.48,111.19,111.35,14400,83.5490476007639,83.7067298151628,83.4889781857549,83.609117015773,19177.8128657609,0.0,1.0
2014-02-05,111.06,111.38,110.9901,111.38,2900,83.3913653863651,83.6316430464014,83.3388797350009,83.6316430464014,3862.19842435462,0.0,1.0
2014-02-06,110.902,111.14,110.9,110.94,3100,83.2727282917221,83.4514348013742,83.2712265563469,83.3012612638515,4128.55693637908,0.0,1.0
2014-02-07,111.15,111.36,111.13,111.22,2500,83.4589434782503,83.6166256926492,83.443926124498,83.5115042163833,3329.48140030571,0.0,1.0
2014-02-10,111.3,111.3,111.12,111.14,3400,83.5715736313924,83.5715736313924,83.4364174476219,83.4514348013742,4528.09470441576,0.0,1.0
2014-02-11,110.95,111.0335,110.9207,111.0335,22700,83.3087699407276,83.3714673926433,83.2867695174805,83.3714673926433,30231.6911147759,0.0,1.0
2014-02-12,110.9804,110.989,110.72,110.95,56600,83.3315963184311,83.3380537805445,83.1360703725765,83.3087699407276,75379.4589029213,0.0,1.0
2014-02-13,111.07,111.33,110.96,110.97,11000,83.3988740632412,83.5940996620208,83.3162786176037,83.3237872944799,14649.7181613451,0.0,1.0
2014-02-14,110.99,111.33,110.95,111.33,63700,83.3388046482321,83.5940996620208,83.3087699407276,83.5940996620208,84835.1860797895,0.0,1.0
2014-02-18,111.224,111.4999,111.123,111.14,44300,83.5145076871337,83.7216720821463,83.4386700506847,83.4514348013742,58998.4104134172,0.0,1.0
2014-02-19,110.99,111.5,110.84,111.36,56800,83.3388046482321,83.7217471689151,83.2261744950901,83.6166256926492,75645.8174149458,0.0,1.0
2014-02-20,110.82,110.87,110.761,110.87,3300,83.2111571413378,83.2487005257185,83.1668559477686,83.2487005257185,4394.91544840354,0.0,1.0
2014-02-21,111.0,111.2,110.94,110.966,3400,83.3463133251083,83.496486862631,83.3012612638515,83.3207838237294,4528.09470441576,0.0,1.0
2014-02-24,110.97,111.062,110.93,110.97,3300,83.3237872944799,83.3928671217403,83.2937525869753,83.3237872944799,4394.91544840354,0.0,1.0
2014-02-25,111.195,111.31,111.169,111.215,3600,83.4927325241929,83.5790823082685,83.473209964315,83.5077498779452,4794.45321644022,0.0,1.0
2014-02-26,111.36,111.48,111.256,111.47,7000,83.6166256926492,83.7067298151628,83.5385354531374,83.6992211382867,9322.54792085599,0.0,1.0
2014-02-27,111.63,111.679,111.58,111.62,2400,83.8193599683048,83.8561524849979,83.7818165839242,83.8118512914287,3196.30214429348,0.0,1.0
2014-02-28,111.4908,111.6,111.382,111.382,2300,83.714839186189,83.7968339376764,83.6331447817767,83.6331447817767,3063.12288828125,0.0,1.0
2014-03-03,111.55,111.65,111.45,111.45,4500,83.9043499309981,83.9795667395423,83.829133122454,83.829133122454,5982.70531161755,0.193189,1.0
2014-03-04,111.31,111.5399,111.19,111.5399,3600,83.7238295904922,83.8967530333352,83.6335694202392,83.8967530333352,4786.16424929404,0.0,1.0
2014-03-05,111.2599,111.2599,111.1501,111.25,2900,83.6861459694116,83.6861459694116,83.6035579136301,83.6786995053657,3855.5212008202,0.0,1.0
2014-03-06,111.02,111.12,110.93,110.93,1700,83.5057008457141,83.5809176542583,83.4380057180244,83.4380057180244,2260.13311772219,0.0,1.0
2014-03-07,110.78,110.78,110.65,110.65,2600,83.3251805052082,83.3251805052082,83.2273986541008,83.2273986541008,3456.67418004569,0.0,1.0
2014-03-10,110.71,110.78,110.61,110.61,2200,83.2725287392273,83.3251805052082,83.1973119306831,83.1973119306831,2924.87815234636,0.0,1.0
2014-03-11,110.7698,110.95,110.69,110.69,3100,83.3175083907367,83.4530490797332,83.2574853775184,83.2574853775184,4121.41921466987,0.0,1.0
2014-03-12,110.94,111.0,110.8801,111.0,1200,83.4455273988788,83.4906574840053,83.4004725305609,83.4906574840053,1595.38808309801,0.0,1.0
2014-03-13,111.26,111.26,110.91,110.9405,2100,83.6862211862201,83.6862211862201,83.4229623563156,83.4459034829216,2791.92914542152,0.0,1.0
2014-03-14,111.29,111.45,111.29,111.37,1900,83.7087862287834,83.829133122454,83.7087862287834,83.7689596756187,2526.03113157185,0.0,1.0
2014-03-17,111.01,111.316,111.01,111.14,2300,83.4981791648597,83.7283425990048,83.4981791648597,83.5959610159671,3057.82715927119,0.0,1.0
2014-03-18,111.45,111.45,111.181,111.33,12200,83.829133122454,83.829133122454,83.6267999074702,83.738872952201,16219.7788448298,0.0,1.0
2014-03-19,110.76,111.191,110.76,111.191,1200,83.3101371434994,83.6343215883246,83.3101371434994,83.6343215883246,1595.38808309801,0.0,1.0
2014-03-20,110.76,110.76,110.7401,110.7401,800,83.3101371434994,83.3101371434994,83.2951689985991,83.2951689985991,1063.59205539867,0.0,1.0
2014-03-21,110.69,111.005,110.69,111.005,9200,83.2574853775184,83.4944183244325,83.2574853775184,83.4944183244325,12231.3086370848,0.0,1.0
2014-03-24,111.16,111.1699,110.79,110.79,3800,83.611004377676,83.6184508417218,83.3327021860626,83.3327021860626,5052.0622631437,0.0,1.0
2014-03-25,111.1799,111.1799,111.0,111.001,1200,83.6259725225762,83.6259725225762,83.4906574840053,83.4914096520908,1595.38808309801,0.0,1.0
2014-03-26,111.34,111.57,111.18,111.1801,4000,83.7463946330554,83.919393292707,83.6260477393848,83.6261229561933,5317.96027699338,0.0,1.0
2014-03-27,111.46,111.5099,111.31,111.31,1900,83.8366548033084,83.8741879907719,83.7238295904922,83.7238295904922,2526.03113157185,0.0,1.0
2014-03-28,111.31,111.44,111.221,111.43,3800,83.7238295904922,83.8216114415996,83.6568866308879,83.8140897607452,5052.06226314371,0.0,1.0
2014-03-31,111.31,111.48,111.16,111.16,2800,83.7238295904922,83.8516981650172,83.611004377676,83.611004377676,3722.57219389536,0.0,1.0
2014-04-01,110.97,111.128,110.95,110.95,2500,83.6183252296515,83.7373816898325,83.603254791654,83.603254791654,3317.7536053021,0.199733,1.0
2014-04-02,110.96,110.99,110.91,110.91,2400,83.6107900106527,83.6333956676491,83.5731139156588,83.5731139156588,3185.04346109002,0.0,1.0
2014-04-03,110.83,110.92,110.83,110.86,2100,83.5128321636684,83.5806491346576,83.5128321636684,83.5354378206648,2786.91302845376,0.0,1.0
2014-04-04,111.18,111.4445,111.16,111.175,3500,83.7765648286263,83.9758713711445,83.7614943906287,83.7727972191269,4644.85504742294,0.0,1.0
2014-04-07,111.67,111.68,111.47,111.53,4300,84.1457905595673,84.1533257785661,83.9950861795914,84.0402974935842,5706.53620111962,0.0,1.0
2014-04-08,111.55,111.773,111.381,111.381,2100,84.0553679315818,84.2234033152549,83.9280227305021,83.9280227305021,2786.91302845376,0.0,1.0
2014-04-09,111.79,111.822,111.32,111.32,2900,84.2362131875529,84.2603258883491,83.8820578946094,83.8820578946094,3848.59418215044,0.0,1.0
2014-04-10,111.87,112.0082,111.58,111.58,2700,84.2964949395433,84.4006316661067,84.0779735885782,84.0779735885782,3583.17389372627,0.0,1.0
2014-04-11,112.1199,112.1199,111.901,111.9714,1800,84.4848000623232,84.4848000623232,84.3198541184396,84.3729020601911,2388.78259581751,0.0,1.0
2014-04-14,112.13,112.17,111.89,112.08,6900,84.492410633512,84.5225515095072,84.3115653775409,84.454734538518,9156.9999506338,0.0,1.0
2014-04-15,111.96,112.305,111.92,111.981,1900,84.3643119105325,84.624276965991,84.3341710345373,84.3801358704299,2521.49274002959,0.0,1.0
2014-04-16,111.9161,111.94,111.86,111.86,1900,84.3312322991277,84.3492414725349,84.2889597205445,84.2889597205445,2521.4927400296,0.0,1.0
2014-04-17,111.48,111.9,111.432,111.855,15200,84.0026213985902,84.3191005965397,83.966452347396,84.2851921110451,20171.9419202368,0.0,1.0
2014-04-21,111.57,111.8399,111.51,111.8399,1800,84.0704383695794,84.2738139303569,84.0252270555866,84.2738139303569,2388.78259581751,0.0,1.0
2014-04-22,111.5,111.6799,111.45,111.6799,2800,84.0176918365878,84.1532504263761,83.9800157415938,84.1532504263761,3715.88403793835,0.0,1.0
2014-04-23,111.74,111.9083,111.63,111.63,2900,84.1985370925589,84.3253548283087,84.1156496835721,84.1156496835721,3848.59418215044,0.0,1.0
2014-04-24,111.76,111.79,111.66,111.66,3200,84.2136075305565,84.2362131875529,84.1382553405685,84.1382553405685,4246.72461478669,0.0,1.0
2014-04-25,111.91,112.1199,111.8604,112.1199,3700,84.3266358155385,84.4848000623232,84.2892611293044,84.4848000623232,4910.27533584711,0.0,1.0
2014-04-28,111.8156,111.98,111.7901,111.97,4400,84.2555033481898,84.3793823485301,84.2362885397429,84.3718471295312,5839.2463453317,0.0,1.0
2014-04-29,111.7001,111.9322,111.62,111.62,1200,84.1684715687537,84.3433640017158,84.1081144645734,84.1081144645734,1592.52173054501,0.0,1.0
2014-04-30,111.91,111.91,111.87,111.87,800,84.3266358155385,84.3266358155385,84.2964949395433,84.2964949395433,1061.68115369667,0.0,1.0
2014-05-01,111.96,112.08,111.92,111.981,16300,84.5225349320254,84.613127145243,84.4923375276195,84.5383885693385,21591.2596737386,0.209978,1.0
2014-05-02,112.28,112.298,111.76,111.78,9600,84.7641141672723,84.777702999255,84.3715479099961,84.386646612199,12716.3247158215,0.0,1.0
2014-05-05,112.01,112.15,111.99,112.11,3000,84.5602816875327,84.6659726029533,84.5451829853298,84.6357751985474,3973.85147369422,0.0,1.0
2014-05-06,112.29,112.29,112.16,112.22,4600,84.7716635183738,84.7716635183738,84.6735219540547,84.7188180606635,6093.23892633113,0.0,1.0
2014-05-07,112.41,112.44,112.01,112.26,4700,84.8622557315914,84.8849037848958,84.5602816875327,84.7490154650694,6225.70064212094,0.0,1.0
2014-05-08,112.4,112.479,112.16,112.43,13900,84.85470638049,84.9143462541915,84.6735219540547,84.8773544337944,18412.1784947832,0.0,1.0
2014-05-09,112.1623,112.1623,112.1401,112.1401,1000,84.6752583048081,84.6752583048081,84.6584987453628,84.6584987453628,1324.61715789807,0.0,1.0
2014-05-12,112.1799,112.1799,111.99,111.99,3400,84.6885451627467,84.6885451627467,84.5451829853298,84.5451829853298,4503.69833685344,0.0,1.0
2014-05-13,112.1601,112.4,112.14,112.14,3400,84.6735974475658,84.85470638049,84.6584232518518,84.6584232518518,4503.69833685344,0.0,1.0
2014-05-14,112.8,112.8246,112.44,112.44,4900,85.1566804245486,85.1752518282582,84.8849037848958,84.8849037848958,6490.62407370056,0.0,1.0
2014-05-15,112.71,113.22,112.71,112.7601,87900,85.0887362646354,85.4737531708102,85.0887362646354,85.1265585136538,116433.848179241,0.0,1.0
2014-05-16,112.7,112.85,112.6864,112.85,1900,85.081186913534,85.194427180056,85.070919796036,85.194427180056,2516.77260000634,0.0,1.0
2014-05-19,112.6001,113.03,112.6001,112.97,3000,85.0057688960303,85.3303154998824,85.0057688960303,85.2850193932736,3973.85147369422,0.0,1.0
2014-05-20,112.93,112.93,112.84,112.84,500,85.2548219888677,85.2548219888677,85.1868778289545,85.1868778289545,662.308578949036,0.0,1.0
2014-05-21,112.53,112.71,112.401,112.71,3200,84.952847944809,85.0887362646354,84.8554613156001,85.0887362646354,4238.77490527383,0.0,1.0
2014-05-22,112.46,112.48,112.42,112.4401,7800,84.9000024870987,84.9151011893017,84.8698050826929,84.8849792784068,10332.013831605,0.0,1.0
2014-05-23,112.59,112.6489,112.5143,112.541,8900,84.9981440514178,85.0426097294055,84.9409954635797,84.9611522310206,11789.0927052928,0.0,1.0
2014-05-27,112.7,113.0016,112.69,112.72,4400,85.081186913534,85.3088753427542,85.0736375624325,85.0962856157369,5828.31549475151,0.0,1.0
2014-05-28,113.12,113.18,112.94,112.94,4500,85.3982596597956,85.4435557664044,85.2623713399692,85.2623713399692,5960.77721054132,0.0,1.0
2014-05-29,113.021,113.416,113.021,113.329,5200,85.3235210838911,85.621720452399,85.3235210838911,85.5560410978162,6888.00922106997,0.0,1.0
2014-05-30,112.9,113.32,112.87,113.12,5000,85.2321739355633,85.5492466818249,85.2095258822589,85.3982596597956,6623.08578949036,0.0,1.0
2014-06-02,112.41,112.75,112.3903,112.6,5000,85.018706973948,85.2758581203864,85.0038073339926,85.162409085193,6610.89800121551,0.207238,1.0
2014-06-03,112.34,112.3415,112.31,112.31,1200,84.9657640908577,84.9668985812097,84.9430742838191,84.9430742838191,1586.61552029172,0.0,1.0
2014-06-04,111.99,112.1946,111.98,112.14,7800,84.7010496754064,84.8557941594103,84.6934864063935,84.8144987105999,10313.0008818962,0.0,1.0
2014-06-05,112.25,112.4199,112.12,112.29,3400,84.8976946697417,85.0261946102708,84.7993721725741,84.9279477457933,4495.41064082655,0.0,1.0
2014-06-06,112.33,112.42,112.2522,112.28,17800,84.9582008218449,85.0262702429609,84.8993585889245,84.9203844767804,23534.7968843272,0.0,1.0
2014-06-09,112.16,112.23,111.95,112.2,3000,84.8296252486256,84.8825681317159,84.6707965993549,84.8598783246772,3966.53880072931,0.0,1.0
2014-06-10,112.18,112.21,111.44,111.55,8500,84.8447517866514,84.8674415936901,84.2850698796972,84.3682658388391,11238.5266020664,0.0,1.0
2014-06-11,111.83,112.28,111.76,112.02,24900,84.5800373712001,84.9203844767804,84.5270944881099,84.7237394824451,32922.2720460532,0.0,1.0
2014-06-12,112.37,112.37,112.25,112.26,1400,84.9884538978964,84.9884538978964,84.8976946697417,84.9052579387546,1851.05144034034,0.0,1.0
2014-06-13,112.31,112.48,112.136,112.136,4100,84.9430742838191,85.0716498570383,84.8114734029947,84.8114734029947,5420.93636099672,0.0,1.0
2014-06-16,112.092,112.25,112.092,112.1327,1800,84.778195019338,84.8976946697417,84.778195019338,84.8089775242204,2379.92328043758,0.0,1.0
2014-06-17,112.15,112.2836,111.95,112.2836,3000,84.8220619796128,84.923107253625,84.6707965993549,84.923107253625,3966.5388007293,0.0,1.0
2014-06-18,112.181,112.33,111.98,111.99,6300,84.8455081135527,84.9582008218449,84.6934864063935,84.7010496754064,8329.73148153154,0.0,1.0
2014-06-19,112.18,112.19,112.082,112.19,2800,84.8447517866514,84.8523150556643,84.7706317503251,84.8523150556643,3702.10288068069,0.0,1.0
2014-06-20,111.9,112.2899,111.9,112.18,101900,84.6329802542904,84.9278721131031,84.6329802542904,84.8447517866514,134730.101264772,0.0,1.0
2014-06-23,111.77,112.14,111.77,112.08,67700,84.5346577571228,84.8144987105999,84.5346577571228,84.7691190965225,89511.558936458,0.0,1.0
2014-06-24,112.47,112.49,112.055,112.2,53400,85.0640865880254,85.0792131260512,84.7502109239903,84.8598783246772,70604.3906529816,0.0,1.0
2014-06-25,112.41,112.4866,112.32,112.32,1500,85.018706973948,85.0766416145868,84.9506375528319,84.9506375528319,1983.26940036465,0.0,1.0
2014-06-26,112.72,112.72,112.6081,112.6324,1000,85.2531683133477,85.2531683133477,85.1685353330934,85.1869140767948,1322.1796002431,0.0,1.0
2014-06-27,112.6684,112.82,112.49,112.82,1100,85.2141418452412,85.3288010034767,85.0792131260512,85.3288010034767,1454.39756026741,0.0,1.0
2014-06-30,112.65,112.84,112.56,112.56,6900,85.2002254302575,85.3439275415025,85.1321560091414,85.1321560091414,9123.0392416774,0.0,1.0
2014-07-01,112.42,112.6747,112.19,112.46,4300,85.1814375137025,85.3744255241521,85.0071648697944,85.2117457995996,5675.01575589445,0.205159,1.0
2014-07-02,111.935,112.05,111.93,112.0088,1400,84.8139495472006,84.9010858691547,84.8101610114635,84.8698683346807,1847.67954843075,0.0,1.0
2014-07-03,111.89,111.89,111.53,111.71,3600,84.7798527255664,84.7798527255664,84.5070781524928,84.6434654390296,4751.17598167907,0.0,1.0
2014-07-07,112.03,112.12,111.9886,112.02,6800,84.8859317262062,84.9541253694746,84.8545626503027,84.8783546547319,8974.44352094935,0.0,1.0
2014-07-08,112.2501,112.2501,112.25,112.2501,1100,85.0527030693548,85.0527030693548,85.05262729864,85.0527030693548,1451.74821662416,0.0,1.0
2014-07-09,112.477,112.579,112.349,112.579,3900,85.2246268211059,85.3019129501434,85.1276403062353,85.3019129501434,5147.10731348566,0.0,1.0
2014-07-10,112.28,112.9657,112.28,112.41,4700,85.0753585130628,85.5949183040533,85.0753585130628,85.1738604422283,6202.92419830323,0.0,1.0
2014-07-11,112.28,112.28,112.28,112.28,343,85.0753585130628,85.0753585130628,85.0753585130628,85.0753585130628,452.681489365534,0.0,1.0
2014-07-14,112.436,112.77,112.436,112.77,4600,85.1935608280614,85.4466350153019,85.1935608280614,85.4466350153019,6070.94708770103,0.0,1.0
2014-07-15,112.48,112.6,112.332,112.4576,2000,85.2268999425481,85.3178248002393,85.114759284729,85.2099273024458,2639.54221204393,0.0,1.0
2014-07-16,112.393,112.4935,112.2301,112.2301,2600,85.160979420722,85.2371289890384,85.0375489264062,85.0375489264062,3431.40487565711,0.0,1.0
2014-07-17,112.82,112.8256,112.441,112.45,2600,85.4845203726732,85.4887635326988,85.1973493637985,85.2041687281254,3431.40487565711,0.0,1.0
2014-07-18,112.7,112.8105,112.67,112.67,1300,85.393595514982,85.4773221547727,85.3708643005592,85.3708643005592,1715.70243782855,0.0,1.0
2014-07-21,112.8126,112.89,112.6701,112.89,1100,85.4789133397823,85.5375598729931,85.3709400712739,85.5375598729931,1451.74821662416,0.0,1.0
2014-07-22,112.72,112.72,112.65,112.65,800,85.4087496579305,85.4087496579305,85.3557101576107,85.3557101576107,1055.81688481757,0.0,1.0
2014-07-23,112.93,112.93,112.93,112.93,200,85.5678681588901,85.5678681588901,85.5678681588901,85.5678681588901,263.954221204393,0.0,1.0
2014-07-24,112.31,112.7,112.31,112.7,6200,85.0980897274856,85.393595514982,85.0980897274856,85.393595514982,8182.58085733618,0.0,1.0
2014-07-25,112.73,112.91,112.69,112.91,1900,85.4163267294048,85.5527140159416,85.3860184435077,85.5527140159416,2507.56510144173,0.0,1.0
2014-07-28,113.03,113.09,112.69,113.04,130100,85.6436388736328,85.6891013024784,85.3860184435077,85.6512159451071,171702.220893457,0.0,1.0
2014-07-29,113.085,113.14,113.055,113.08,2000,85.6853127667413,85.7269866598497,85.6625815523185,85.6815242310041,2639.54221204393,0.0,1.0
2014-07-30,112.746,112.91,112.6,112.91,12400,85.4284500437636,85.5527140159416,85.3178248002393,85.5527140159416,16365.1617146724,0.0,1.0
2014-07-31,112.5525,112.76,112.4,112.4,4700,85.2818337107366,85.4390579438276,85.166283370754,85.166283370754,6202.92419830323,0.0,1.0
2014-08-01,112.77,112.79,112.4,112.49,4300,85.5953585319059,85.6105390512873,85.3145189233504,85.3828312605666,5665.15531118721,0.196281,1.0
2014-08-04,112.88,112.8999,112.7912,112.83,4600,85.6788513885035,85.693956005288,85.6114498824502,85.64090009005,6060.39870499096,0.0,1.0
2014-08-05,112.97,112.97,112.7,112.72,4300,85.7471637257197,85.7471637257197,85.5422267140711,85.5574072334525,5665.15531118721,0.0,1.0
2014-08-06,112.79,113.06,112.79,113.06,5300,85.6105390512873,85.8154760629359,85.6105390512873,85.8154760629359,6982.63329053307,0.0,1.0
2014-08-07,112.9699,113.04,112.75,112.8,14800,85.7470878231228,85.8002955435545,85.5801780125245,85.618129310978,19498.6740943188,0.0,1.0
2014-08-08,113.01,113.3199,113.01,113.31,2700,85.7775247644825,86.0127469122969,85.7775247644825,86.0052325552032,3557.19054423383,0.0,1.0
2014-08-11,113.03,113.2,112.972,113.08,6500,85.7927052838638,85.9217396986056,85.7486817776578,85.8306565823173,8563.60686574811,0.0,1.0
2014-08-12,112.99,113.14,112.87,113.13,3300,85.7623442451011,85.8761981404614,85.6712611288128,85.8686078807707,4347.67733184134,0.0,1.0
2014-08-13,113.2525,113.2525,113.0101,113.1,2200,85.9615885619817,85.9615885619817,85.7776006670794,85.8458371016987,2898.4515545609,0.0,1.0
2014-08-14,113.4,113.6699,113.1288,113.1288,1700,86.0735448924193,86.2784060014711,85.8676970496078,85.8676970496078,2239.71256488797,0.0,1.0
2014-08-15,113.7499,113.7499,113.738,113.7399,1100,86.3391280789966,86.3391280789966,86.3300956699646,86.3315378193059,1449.22577728045,0.0,1.0
2014-08-18,113.48,113.61,113.35,113.61,4100,86.1342669699449,86.2329403459238,86.0355935939659,86.2329403459238,5401.65971531803,0.0,1.0
2014-08-19,113.4,113.53,113.3058,113.53,3800,86.0735448924193,86.1722182683983,86.0020446461331,86.1722182683983,5006.41632151428,0.0,1.0
2014-08-20,113.25,113.34,113.1975,113.1975,1600,85.959690997059,86.0280033342752,85.9198421336829,85.9198421336829,2107.96476695338,0.0,1.0
2014-08-21,113.42,113.44,113.246,113.246,2300,86.0887254118007,86.1039059311821,85.9566548931827,85.9566548931827,3030.19935249548,0.0,1.0
2014-08-22,113.38,113.442,113.3248,113.3248,1900,86.058364373038,86.1054239831202,86.0164661395454,86.0164661395454,2503.20816075714,0.0,1.0
2014-08-25,113.39,113.53,113.35,113.53,2000,86.0659546327287,86.1722182683983,86.0355935939659,86.1722182683983,2634.95595869172,0.0,1.0
2014-08-26,113.5199,113.5399,113.4301,113.4301,2200,86.1645521061107,86.1797326254921,86.0963915740883,86.0963915740883,2898.4515545609,0.0,1.0
2014-08-27,113.66,113.7,113.5301,113.538,2900,86.2708916443773,86.30125268314,86.1722941709952,86.1782904761509,3820.686140103,0.0,1.0
2014-08-28,113.98,113.98,113.77,113.95,4800,86.5137799544793,86.5137799544793,86.3543845009749,86.4910091754073,6323.89430086014,0.0,1.0
2014-08-29,113.96,114.04,113.96,114.03,800,86.498599435098,86.5593215126235,86.498599435098,86.5517312529328,1053.98238347669,0.0,1.0
2014-09-02,113.09,113.42,113.04,113.42,64500,85.9908406638036,86.2417645069291,85.9528218996937,86.2417645069291,84826.5343575181,0.201039,1.0
2014-09-03,113.06,113.24,113.01,113.01,11500,85.9680294053377,86.1048969561334,85.9300106412278,85.9300106412278,15124.1107769218,0.0,1.0
2014-09-04,112.93,113.0959,112.93,113.0959,3300,85.8691806186519,85.9953268779686,85.8691806186519,85.9953268779686,4339.96222294279,0.0,1.0
2014-09-05,112.96,113.05,112.93,113.05,1900,85.8919918771178,85.9604256525157,85.8691806186519,85.9604256525157,2498.766128361,0.0,1.0
2014-09-08,112.95,113.01,112.88,113.01,14300,85.8843881242959,85.9300106412278,85.831161854542,85.9300106412278,18806.5029660854,0.0,1.0
2014-09-09,112.74,112.8,112.63,112.8,4600,85.7247093150342,85.7703318319661,85.6410680339924,85.7703318319661,6049.64431076873,0.0,1.0
2014-09-10,112.37,112.6,112.37,112.6,3800,85.4433704606209,85.6182567755265,85.4433704606209,85.6182567755265,4997.53225672199,0.0,1.0
2014-09-11,112.46,112.61,112.46,112.47,3300,85.5118042360187,85.6258605283484,85.5118042360187,85.5194079888407,4339.96222294279,0.0,1.0
2014-09-12,112.03,112.1831,112.02,112.1831,2300,85.1848428646734,85.301256320378,85.1772391118515,85.301256320378,3024.82215538437,0.0,1.0
2014-09-15,112.03,112.2495,111.792,112.09,10200,85.1848428646734,85.351745239116,85.0038735475103,85.2304653816053,13414.4286890959,0.0,1.0
2014-09-16,112.1,112.14,112.0,112.1,15800,85.2380691344273,85.2684841457152,85.1620316062075,85.2380691344273,20779.213067423,0.0,1.0
2014-09-17,111.89,112.36,111.89,112.07,7400,85.0783903251657,85.4357667077989,85.0783903251657,85.2152578759614,9732.0364999323,0.0,1.0
2014-09-18,112.12,112.14,111.982,112.14,2300,85.2532766400713,85.2684841457152,85.1483448511279,85.2684841457152,3024.82215538437,0.0,1.0
2014-09-19,112.3499,112.3499,111.94,112.1799,2700,85.4280869174487,85.4280869174487,85.1164090892756,85.298823119475,3550.87818240773,0.0,1.0
2014-09-22,112.4999,112.4999,112.4999,112.4999,617,85.5421432097784,85.5421432097784,85.5421432097784,85.5421432097784,811.441421683545,0.0,1.0
2014-09-23,112.61,112.61,112.42,112.4377,3650,85.6258605283484,85.6258605283484,85.4813892247308,85.4948478672257,4800.26124658823,0.0,1.0
2014-09-24,112.48,112.54,112.46,112.46,2882,85.5270117416627,85.5726342585946,85.5118042360187,85.5118042360187,3790.23367470336,0.0,1.0
2014-09-25,112.6873,112.6873,112.49,112.6,1038,85.6846375376624,85.6846375376624,85.5346154944847,85.6182567755265,1365.11539012564,0.0,1.0
2014-09-26,112.3,112.62,111.95,112.62,10139,85.390144190867,85.6334642811704,85.1240128420976,85.6334642811704,13334.2051449748,0.0,1.0
2014-09-29,112.71,112.71,112.49,112.54,33624,85.7018980565683,85.7018980565683,85.5346154944847,85.5726342585946,44220.2696315843,0.0,1.0
2014-09-30,112.648,112.648,112.57,112.57,690,85.654754789072,85.654754789072,85.5954455170605,85.5954455170605,907.446646615309,0.0,1.0
2014-10-01,112.93,112.93,112.802,112.802,2049,86.0237375400127,86.0237375400127,85.9262343220447,85.9262343220447,2689.88045180402,0.203264,1.0
2014-10-02,112.66,113.03,112.66,113.025,4337,85.8180666896115,86.0999119290501,85.8180666896115,86.0961032095983,5693.51465079261,0.0,1.0
2014-10-03,112.878,112.878,112.54,112.54,915,85.9841268577132,85.9841268577132,85.7266574227665,85.7266574227665,1201.19112415846,0.0,1.0
2014-10-06,113.1199,113.13,112.9449,112.98,6774,86.1683927047948,86.1760863180876,86.0350875239792,86.0618247345314,8892.75265032721,0.0,1.0
2014-10-07,113.52,113.52,113.11,113.2,6321,86.4731664353337,86.4731664353337,86.1608514402801,86.2294083904138,8298.06458557991,0.0,1.0
2014-10-08,113.76,113.76,113.2201,113.2201,89694,86.6559849690236,86.6559849690236,86.2447194426103,86.2447194426103,117748.236819966,0.0,1.0
2014-10-09,113.5,114.19,113.46,113.52,6240,86.4579315575262,86.9835348418847,86.4274618019112,86.4731664353337,8191.72963360523,0.0,1.0
2014-10-10,113.92,113.92,113.45,113.74,14199,86.7778639914836,86.7778639914836,86.4198443630075,86.6407500912161,18640.1232480065,0.0,1.0
2014-10-13,114.4138,114.85,112.67,114.85,13628,87.1540131245506,87.486285809532,85.8256841285152,87.486285809532,17890.5274754442,0.0,1.0
2014-10-14,114.271,114.41,114.1201,114.37,3674,87.0452360970051,87.1511184977672,86.9302889439476,87.1206487421522,4823.14337722205,0.0,1.0
2014-10-15,114.65,115.93,114.51,115.42,9340,87.3339370314571,88.3089692111367,87.2272928868046,87.9204798270456,12261.3389067104,0.0,1.0
2014-10-16,114.58,115.14,114.32,115.14,14951,87.2806149591309,87.7071915377407,87.0825615476335,87.7071915377407,19627.3316910307,0.0,1.0
2014-10-17,114.36,114.58,114.14,114.4775,6481,87.1130313032484,87.2806149591309,86.945447647366,87.2025362103675,8508.10893515953,0.0,1.0
2014-10-20,114.59,114.66,114.35,114.57,5090,87.2882323980346,87.3415544703608,87.1054138643447,87.2729975202271,6682.0358710017,0.0,1.0
2014-10-21,114.37,114.655,114.22,114.22,5425,87.1206487421522,87.337745750909,87.006387158596,87.006387158596,7121.81622793403,0.0,1.0
2014-10-22,114.38,114.38,114.22,114.2868,4345,87.1282661810559,87.1282661810559,87.006387158596,87.057271650473,5704.01686827159,0.0,1.0
2014-10-23,114.064,114.1948,113.74,114.1948,10362,86.8875551116975,86.9871912125586,86.6407500912161,86.9871912125586,13602.9971896502,0.0,1.0
2014-10-24,113.76,114.04,113.76,114.04,113400,86.6559849690236,86.8692732583285,86.6559849690236,86.8692732583285,148868.932764557,0.0,1.0
2014-10-27,113.81,114.05,113.81,113.99,7641,86.6940721635424,86.8768906972323,86.6940721635424,86.8311860638098,10030.9304696118,0.0,1.0
2014-10-28,113.836,113.8599,113.76,113.76,2475,86.7138775046921,86.7320831836721,86.6559849690236,86.6559849690236,3249.12353255977,0.0,1.0
2014-10-29,113.6,113.637,113.14,113.63,4342,86.5341059465637,86.5622904705075,86.1837037569913,86.5569582632749,5700.07853671697,0.0,1.0
2014-10-30,113.53,114.27,113.4201,113.69,14981,86.4807838742375,87.0444743531147,86.3970682206853,86.6026628966974,19666.7150065769,0.0,1.0
2014-10-31,113.3165,113.3962,113.2565,113.2864,2362,86.3181515536425,86.3788625417053,86.27244692022,86.2952230625422,3100.77971066916,0.0,1.0
2014-11-03,113.31,113.358,113.071,113.33,3872,86.4607065905189,86.4973327834087,86.278338671755,86.475967504223,5074.40127777201,0.193643,1.0
2014-11-04,113.3352,113.4698,113.2901,113.2901,3127,86.479935341786,86.5826412910145,86.4455219813833,86.4455219813833,4098.05082530813,0.0,1.0
2014-11-05,113.14,113.39,113.14,113.39,4161,86.3309888240341,86.5217502453352,86.3309888240341,86.5217502453352,5453.14662107679,0.0,1.0
2014-11-06,113.02,113.31,113.0,113.14,9457,86.2394233418096,86.4607065905189,86.2241624281055,86.3309888240341,12393.7533274509,0.0,1.0
2014-11-07,113.483,113.483,113.141,113.141,2864,86.5927134940592,86.5927134940592,86.3317518697193,86.3317518697193,3753.37945752558,0.0,1.0
2014-11-10,113.0,113.415,113.0,113.34,2855,86.2241624281055,86.5408263874653,86.2241624281055,86.483597961075,3741.58461984481,0.0,1.0
2014-11-11,113.0,113.15,112.87,112.87,9300,86.2241624281055,86.3386192808861,86.1249664890289,86.1249664890289,12187.9989367974,0.0,1.0
2014-11-12,113.17,113.2699,112.98,113.18,7191,86.3538801945902,86.4301084585422,86.2089015144014,86.3615106514423,9424.07530693661,0.0,1.0
2014-11-13,113.338,113.338,113.002,113.002,2760,86.4820718697046,86.4820718697046,86.2256885194759,86.2256885194759,3617.08355543666,0.0,1.0
2014-11-14,113.34,113.34,113.151,113.18,2087,86.483597961075,86.483597961075,86.3393823265713,86.3615106514423,2735.09180441895,0.0,1.0
2014-11-17,113.1879,113.33,113.08,113.33,5889,86.3675387123554,86.475967504223,86.2852060829218,86.475967504223,7717.75545578496,0.0,1.0
2014-11-18,113.25,113.31,113.1,113.31,10208,86.4149238494066,86.4607065905189,86.3004669966259,86.4607065905189,13377.9670050353,0.0,1.0
2014-11-19,112.91,113.19,112.9,112.9,2922,86.1554883164371,86.3691411082943,86.147857859585,86.147857859585,3829.39063369055,0.0,1.0
2014-11-20,113.1599,113.3,112.94,113.29,12823,86.3461734331697,86.4530761336668,86.1783796869932,86.4454456768148,16805.0226200595,0.0,1.0
2014-11-21,113.25,113.45,113.25,113.32,5808,86.4149238494066,86.5675329864475,86.4149238494066,86.4683370473709,7611.60191665802,0.0,1.0
2014-11-24,113.53,113.54,113.35,113.35,4464,86.6285766412638,86.6362070981159,86.491228417927,86.491228417927,5850.23948966278,0.0,1.0
2014-11-25,113.82,113.82,113.56,113.62,2590,86.8498598899731,86.8498598899731,86.65146801182,86.6972507529322,3394.29217702209,0.0,1.0
2014-11-26,113.97,114.0,113.8101,114.0,5479,86.9643167427538,86.9872081133099,86.8423057376896,86.9872081133099,7180.43507254981,0.0,1.0
2014-11-28,114.19,114.26,113.771,113.771,12096,87.1321867934988,87.1855999914631,86.8124706513981,86.8124706513981,15852.2618429572,0.0,1.0
2014-12-01,113.7246,114.33,113.7246,114.06,8262,86.9259279143312,87.3886682252167,86.9259279143312,87.1822924671409,10809.1183809508,0.19509,1.0
2014-12-02,113.3,113.52,113.2,113.29,16368,86.6013829258904,86.7695409509893,86.5249474599364,86.5937393792951,21414.1430234087,0.0,1.0
2014-12-03,113.35,113.35,113.1601,113.1601,2245,86.6396006588675,86.6396006588675,86.4944497090208,86.4944497090208,2937.11822382407,0.0,1.0
2014-12-04,113.43,113.6181,113.31,113.4486,5053,86.7007490316307,86.8445241430902,86.6090264724859,86.7149660282981,6610.80551669623,0.0,1.0
2014-12-05,113.29,113.29,113.11,113.2,2957,86.5937393792951,86.5937393792951,86.4561555405778,86.5249474599364,3868.62297899679,0.0,1.0
2014-12-08,113.48,113.49,113.371,113.43,2028,86.7389667646077,86.7466103112031,86.6556521067178,86.7007490316307,2653.21860040767,0.0,1.0
2014-12-09,113.55,113.81,113.5101,113.63,4377,86.7924715907755,86.9912038022559,86.7619738398598,86.8536199635387,5726.39931656035,0.0,1.0
2014-12-10,113.68,113.86,113.65,113.67,3961,86.8918376965157,87.0294215352329,86.8689070567295,86.8841941499203,5182.14934724595,0.0,1.0
2014-12-11,113.8025,114.0999,113.58,113.65,3599,86.9854711423093,87.2127902180566,86.8154022305617,86.8689070567295,4708.54721048679,0.0,1.0
2014-12-12,114.111,114.15,113.95,114.1,2918,87.2212745547775,87.2510843864995,87.0982134545915,87.2128666535225,3817.59954437356,0.0,1.0
2014-12-15,113.87,114.08,113.8201,114.02,5414,87.0370650818283,87.1975795603317,86.9989237843172,87.1517182807593,7083.09936025993,0.0,1.0
2014-12-16,114.11,114.35,113.9,114.35,7392,87.2205102001179,87.4039553184075,87.0599957216145,87.4039553184075,9670.90330089424,0.0,1.0
2014-12-17,114.3,114.9,113.76,114.0,146729,87.3657375854305,87.8243503811546,86.9529860692789,87.1364311875685,191964.552277721,0.0,1.0
2014-12-18,114.29,114.47,113.76,114.25,52417,87.3580940388351,87.4956778775523,86.9529860692789,87.3275198524535,68576.8044268092,0.0,1.0
2014-12-19,114.291,114.71,113.92,114.455,100749,87.3588583934947,87.679122995842,87.0752828148053,87.4842125576592,131809.231150134,0.0,1.0
2014-12-22,114.44,114.6899,113.75,114.5399,14081,87.4727472377661,87.6637594671852,86.9453425226835,87.5491062682542,18422.076485375,0.0,1.0
2014-12-23,114.205,114.555,113.72,114.34,18852,87.2931238927742,87.5606480236133,86.9224118828973,87.3963117718121,24663.9433209494,0.0,1.0
2014-12-24,113.56,113.99,113.56,113.91,21319,86.9307158319185,87.25988286087,86.9307158319185,87.1986424833906,27849.5997281445,0.170864,1.0
2014-12-26,113.87,114.36,113.38,113.55,19681,87.168022294651,87.5431196067119,86.79292498259,86.9230607847336,25709.8349945875,0.0,1.0
2014-12-29,114.18,114.22,113.69,113.721,5505,87.4053287573834,87.4359489461231,87.0302314453224,87.0539620915957,7191.33385728388,0.0,1.0
2014-12-30,114.01,114.81,112.03,114.01,74093,87.2751929552398,87.8875967300332,85.7594936126262,87.2751929552398,96789.7365100336,0.0,1.0
2014-12-31,114.51,114.69,113.97,114.34,11173,87.6579453144857,87.7957361638142,87.2445727665001,87.5278095123421,14595.5991257825,0.0,1.0
2015-01-02,114.29,115.09,114.15,114.3901,9624,87.4895342764175,88.1019380512109,87.3823636158286,87.5661612987385,12572.0975554042,0.0,1.0
2015-01-05,115.02,115.08,114.39,114.45,6849,88.0483527209164,88.0942830040259,87.5660847482666,87.6120150313761,8947.03825404856,0.0,1.0
2015-01-06,115.48,115.73,114.84,114.84,12353,88.4004848914226,88.5918610710455,87.9105618715879,87.9105618715879,16137.0657836563,0.0,1.0
2015-01-07,115.395,115.53,114.94,114.99,74370,88.3354169903508,88.4387601273472,87.9871123434371,88.0253875793617,97151.5892763311,0.0,1.0
2015-01-08,115.27,115.37,115.0,115.37,12322,88.2397289005393,88.3162793723885,88.0330426265466,88.3162793723885,16096.5696256952,0.0,1.0
2015-01-09,115.22,115.46,115.22,115.26,5642,88.2014536646148,88.3851747970528,88.2014536646148,88.2320738533544,7370.30074891838,0.0,1.0
2015-01-12,115.48,115.78,115.4,115.55,47568,88.4004848914226,88.6301363069701,88.3392445139433,88.454070221717,62139.3948997784,0.0,1.0
2015-01-13,115.6,115.69,115.36,115.44,43078,88.4923454576416,88.5612408823059,88.3086243252036,88.3698647026829,56273.9836338011,0.0,1.0
2015-01-14,115.6,116.38,115.285,115.91,25271,88.4923454576416,89.0894391380651,88.2512114713167,88.729651920374,33012.2067043453,0.0,1.0
2015-01-15,116.36,116.53,115.704,115.704,19118,89.0741290436953,89.2042648458389,88.5719579483648,88.5719579483648,24974.3725129071,0.0,1.0
2015-01-16,115.99,116.37,115.76,116.04,10024,88.7908922978534,89.0817840908802,88.6148262126003,88.829167533778,13094.6286258699,0.0,1.0
2015-01-20,115.96,116.46,115.44,115.82,27237,88.7679271562986,89.1506795155445,88.3698647026829,88.6607564957098,35580.4469156842,0.0,1.0
2015-01-21,114.99,116.25,114.59,116.25,264018,88.0253875793617,88.9899235246612,87.719185691965,88.9899235246612,344894.020405518,0.0,1.0
2015-01-22,114.92,115.38,114.82,115.38,21185,87.9718022490673,88.3239344195734,87.8952517772181,88.3239344195734,27674.5518195384,0.0,1.0
2015-01-23,115.34,115.48,115.03,115.18,17602,88.2933142308338,88.4004848914226,88.0560077681013,88.1708334758751,22993.9797558421,0.0,1.0
2015-01-26,115.85,116.08,115.045,115.47,584750,88.6837216372645,88.8597877225176,88.0674903388787,88.3928298442377,763875.108637013,0.0,1.0
2015-01-27,116.0,116.41,115.75,116.41,17334,88.7985473450383,89.1124042796199,88.6071711654154,89.1124042796199,22643.8839386301,0.0,1.0
2015-01-28,116.8,116.8,115.8316,116.21,22012,89.4109511198317,89.4109511198317,88.6696363504443,88.9593033359215,28754.8848077262,0.0,1.0
2015-01-29,116.38,116.869,116.08,116.28,14823,89.0894391380651,89.4637709454076,88.8597877225176,89.012888666216,19363.6951437818,0.0,1.0
2015-01-30,116.89,117.07,116.56,116.67,13401,89.4798465444959,89.6176373938244,89.2272299873937,89.3114355064277,17506.0971882764,0.0,1.0
2015-02-02,116.6601,116.93,116.62,116.62,12966,89.4378899963801,89.6448098130957,89.4071471855232,89.4071471855232,16912.4613367022,0.175091,1.0
2015-02-03,115.95,116.43,115.95,116.25,17482,88.8934892485115,89.2614829944303,88.8934892485115,89.1234853397107,22802.9962276899,0.0,1.0
2015-02-04,116.08,116.17,116.0671,116.17,11419,88.9931542213645,89.0621530487243,88.9832643894429,89.0621530487243,14894.6009566406,0.0,1.0
2015-02-05,116.23,116.32,115.95,116.31,12477,89.1081522669641,89.1771510943239,88.8934892485115,89.1694845579506,16274.6244098437,0.0,1.0
2015-02-06,115.39,115.8,115.28,115.8,16623,88.4641632116062,88.7784912029119,88.3798313114998,88.7784912029119,21682.5424032084,0.0,1.0
2015-02-09,115.45,115.59,115.1984,115.492,81529,88.5101624298461,88.6174939390724,88.3172723746936,88.542361882614,106343.981206231,0.0,1.0
2015-02-10,115.13,115.34,115.0,115.1,16223,88.2648332659002,88.4258305297397,88.1651682930472,88.2418336567803,21160.7944057781,0.0,1.0
2015-02-11,115.27,115.44,114.91,115.109,53804,88.3721647751265,88.5024958934728,88.0961694656874,88.2487335395162,70180.3231343455,0.0,1.0
2015-02-12,115.42,115.43,115.02,115.282,11873,88.4871628207261,88.4948293570994,88.1805013657938,88.3813646187745,15486.784933724,0.0,1.0
2015-02-13,115.03,115.33,114.91,115.0076,14947,88.1881679021671,88.4181639933664,88.0961694656874,88.1709948606909,19496.4182939756,0.0,1.0
2015-02-17,114.38,114.9,114.03,114.42,16764,87.6898430379021,88.0885029293141,87.4215142648363,87.7205091833953,21866.4585723026,0.0,1.0
2015-02-18,115.02,115.02,114.46,114.66,31193,88.1805013657938,88.1805013657938,87.7511753288885,87.9045060563547,40687.2132096059,0.0,1.0
2015-02-19,114.845,114.9218,114.36,114.9218,8171,88.0463369792609,88.1052159786079,87.6745099651554,88.1052159786079,10658.0072175068,0.0,1.0
2015-02-20,114.76,115.38,114.5795,115.18,16064,87.9811714200878,88.4564966752329,87.8427904385496,88.3031659477667,20953.3995767996,0.0,1.0
2015-02-23,115.26,115.26,114.796,114.83,9339,88.3644982387532,88.3644982387532,88.0087709510317,88.0348371747009,12181.5113700032,0.0,1.0
2015-02-24,115.69,115.79,115.052,115.39,18611,88.6941593028055,88.7708246665386,88.2050342821884,88.4641632116062,24275.6299504368,0.0,1.0
2015-02-25,115.973,115.973,115.15,115.15,13496,88.9111222821701,88.9111222821701,88.2801663386468,88.2801663386468,17603.7774332973,0.0,1.0
2015-02-26,115.41,115.71,115.28,115.39,11095,88.4794962843528,88.7094923755521,88.3798313114998,88.4641632116062,14471.9850787221,0.0,1.0
2015-02-27,115.56,115.61,115.235,115.235,62366,88.5944943299525,88.632827011819,88.3453318978199,88.3453318978199,81348.3390193403,0.0,1.0
2015-03-02,114.71,115.44,114.67,115.44,14378,88.0697889140268,88.6302539642164,88.0390785003178,88.6302539642164,18727.1980589171,0.16559,1.0
2015-03-03,114.2,114.93,114.09,114.85,665237,87.6782311392369,88.2386961894264,87.5937775015371,88.1772753620084,866464.393873962,0.0,1.0
2015-03-04,114.48,114.58,114.08,114.27,49053,87.8932040352,87.9699800694726,87.5860998981099,87.7319743632277,63891.0311854263,0.0,1.0
2015-03-05,114.43,114.47,114.25,114.3201,7536,87.8548160180637,87.8855264317728,87.7166191563732,87.7704391563982,9815.56298316867,0.0,1.0
2015-03-06,113.71,113.9999,113.64,113.93,3466,87.3020285713015,87.5246022946576,87.2482853473107,87.4709358467011,4514.4295779807,0.0,1.0
2015-03-09,114.01,114.02,113.63,113.63,12061,87.5323566741191,87.5400342775463,87.2406077438834,87.2406077438834,15709.3292383224,0.0,1.0
2015-03-10,114.24,114.26,114.1001,114.15,40954,87.7089415529459,87.7242967598004,87.6015318809986,87.6398431221006,53342.1664560363,0.0,1.0
2015-03-11,114.21,114.43,114.05,114.34,29043,87.6859087426642,87.8548160180637,87.5630670878281,87.7857175872185,37828.2106847356,0.0,1.0
2015-03-12,114.2801,114.71,114.2801,114.71,5880,87.7397287426892,88.0697889140268,87.7397287426892,88.0697889140268,7658.63990724944,0.0,1.0
2015-03-13,114.25,114.44,114.19,114.359,8043,87.7166191563732,87.862493621491,87.6705535358097,87.8003050337302,10475.9253017019,0.0,1.0
2015-03-16,114.28,114.63,114.28,114.3501,5811,87.7396519666549,88.0083680866088,87.7396519666549,87.79347196668,7568.76811241947,0.0,1.0
2015-03-17,114.405,114.45,114.38,114.382,4974,87.8356220094956,87.8701712249183,87.8164280009275,87.8179635216129,6478.58416643855,0.0,1.0
2015-03-18,115.35,115.54,114.52,114.69,7302,88.5611555333711,88.7070299984889,87.923914448909,88.0544337071723,9510.78037461486,0.0,1.0
2015-03-19,115.0,115.34,114.97,115.34,5234,88.2924394134172,88.5534779299438,88.2694066031354,88.5534779299438,6817.23150927611,0.0,1.0
2015-03-20,115.4746,115.51,115.18,115.18,11046,88.6568184720747,88.6839971882071,88.4306362751078,88.4306362751078,14387.3021114757,0.0,1.0
2015-03-23,115.62,115.68,115.5699,115.65,7710,88.7684508259069,88.8145164464705,88.7299860327364,88.7914836361887,10042.1962049138,0.0,1.0
2015-03-24,115.8301,115.92,115.65,115.74,9668,88.9297572739135,88.9987789287245,88.7914836361887,88.860582067034,12592.4711944367,0.0,1.0
2015-03-25,115.694,115.8478,115.5701,115.84,5601,88.8252650912686,88.9433466319798,88.7301395848049,88.9373581013065,7295.24525858913,0.0,1.0
2015-03-26,115.1526,115.36,115.1526,115.36,10932,88.4095996417171,88.5688331367983,88.4095996417171,88.5688331367983,14238.8182765393,0.0,1.0
2015-03-27,115.5063,115.5063,115.39,115.39,4059,88.6811564749391,88.6811564749391,88.5918659470801,88.5918659470801,5286.80601760637,0.0,1.0
2015-03-30,115.52,115.66,115.49,115.49,7352,88.6916747916344,88.7991612396159,88.6686419813526,88.6686419813526,9575.90486362208,0.0,1.0
2015-03-31,115.7599,115.7599,115.6168,115.6168,5494,88.8758604978542,88.8758604978542,88.7659939928102,88.7659939928102,7155.87885211367,0.0,1.0
2015-04-01,115.93,115.9699,115.57,115.84,4091,89.1452445693063,89.175925974105,88.8684198643554,89.0760383930685,5320.18990234838,0.18077,1.0
2015-04-02,115.9353,115.96,115.6865,115.78,4497,89.1493200441291,89.1683132947188,88.9580034147076,89.0299009422434,5848.17746048905,0.0,1.0
2015-04-06,115.86,116.1799,115.654,115.91,3654,89.0914175433436,89.337407051993,88.9330122955106,89.1298654190312,4751.88802326595,0.0,1.0
2015-04-07,115.75,115.8786,115.47,115.75,44432,89.0068322168308,89.1057201530994,88.7915241129802,89.0068322168308,57782.1260672558,0.0,1.0
2015-04-08,115.83,116.02,115.566,115.68,441586,89.068348817931,89.214450745544,88.8653440343004,88.9530051908682,574265.797657886,0.0,1.0
2015-04-09,115.43,115.89,115.43,115.82,4472,88.7607658124301,89.1144862687562,88.7607658124301,89.0606592427935,5815.66591134245,0.0,1.0
2015-04-10,115.43,115.6,115.38,115.6,5373,88.7607658124301,88.891488589768,88.7223179367425,88.891488589768,6987.38214258564,0.0,1.0
2015-04-13,115.5001,115.538,115.2343,115.2343,1312,88.8146697341441,88.8438132239153,88.6102808269888,88.6102808269888,1706.20609921317,0.0,1.0
2015-04-14,115.756,116.05,115.756,116.05,2085,89.0114459619134,89.2375194709565,89.0114459619134,89.2375194709565,2711.46319882581,0.0,1.0
2015-04-15,115.83,115.9,115.81,115.852,2205,89.068348817931,89.1221758438937,89.052969667656,89.0852658832336,2867.51863472945,0.0,1.0
2015-04-16,115.76,115.76,115.63,115.63,431,89.0145217919684,89.0145217919684,88.9145573151806,88.9145573151806,560.499107287253,0.0,1.0
2015-04-17,116.075,116.13,115.67,115.79,7856,89.2567434088003,89.2990360720567,88.9453156157306,89.0375905173809,10216.4292038252,0.0,1.0
2015-04-20,115.766,115.9899,115.69,115.9699,5398,89.0191355370509,89.19130512438,88.9606947660057,89.175925974105,7019.89369173223,0.0,1.0
2015-04-21,115.64,115.77,115.64,115.77,879,88.9222468903181,89.0222113671059,88.9222468903181,89.0222113671059,1143.10606799419,0.0,1.0
2015-04-22,115.28,115.46,115.28,115.3408,10887,88.6454221853673,88.7838345378427,88.6454221853673,88.6921748022034,14158.1294223581,0.0,1.0
2015-04-23,115.39,115.5188,115.29,115.35,35648,88.73000751188,88.8290492396513,88.6531117605048,88.6992492113299,46358.868159109,0.0,1.0
2015-04-24,115.6497,115.67,115.53,115.62,1531,88.9297057782015,88.9453156157306,88.8376615638053,88.906867740043,1991.00726973732,0.0,1.0
2015-04-27,115.6,115.69,115.55,115.64,5532,88.891488589768,88.9606947660057,88.8530407140804,88.9222468903181,7194.15559515797,0.0,1.0
2015-04-28,115.1679,115.35,115.05,115.05,9338,88.5592220480756,88.6992492113299,88.4685619572042,88.4685619572042,12143.7138372352,0.0,1.0
2015-04-29,114.56,114.7596,114.4801,114.7,5259,88.0917727754656,88.2452566952105,88.0303330701168,88.1994268273909,6839.12947847718,0.0,1.0
2015-04-30,114.7219,114.7219,114.32,114.34,14964,88.2162669969421,88.2162669969421,87.907222972165,87.9226021224401,19460.1128571843,0.0,1.0
2015-05-01,113.9801,114.22,113.9801,114.22,10310,87.7976042337921,87.9823965374985,87.7976042337921,87.9823965374985,13384.5888080361,0.197345,1.0
2015-05-04,113.8,114.16,113.8,114.03,2184,87.6588752054572,87.9361792043497,87.6588752054572,87.8360416491941,2835.29989881193,0.0,1.0
2015-05-05,113.739,113.742,113.7,113.742,1568,87.6118875834227,87.6141984500801,87.581846316876,87.6141984500801,2035.59992735215,0.0,1.0
2015-05-06,113.2301,113.35,113.23,113.35,2500,87.2198875694327,87.3122452068416,87.2198105405441,87.3122452068416,3245.53559845687,0.0,1.0
2015-05-07,113.72,113.72,113.3901,113.3901,2838,87.5972520945922,87.5972520945922,87.3431337911627,87.3431337911627,3684.33201136824,0.0,1.0
2015-05-08,114.0364,114.1899,113.95,114.14,2191,87.8409714980633,87.9592108420355,87.7744185383291,87.9207734266335,2844.3873984876,0.0,1.0
2015-05-11,113.14,113.6,113.14,113.6,1645,87.150484540821,87.5048174282947,87.150484540821,87.5048174282947,2135.56242378462,0.0,1.0
2015-05-12,113.21,113.258,112.96,112.99,4744,87.2044047628279,87.2413786293469,87.0118325413748,87.0349412079491,6158.72835163176,0.0,1.0
2015-05-13,113.4,113.62,113.1201,113.62,467370,87.3507596511323,87.520223206011,87.1351557919933,87.520223206011,606746.389060315,0.0,1.0
2015-05-14,113.52,113.63,113.23,113.4624,7068,87.4431943174297,87.5279260948691,87.2198105405441,87.398825677607,9175.77824395728,0.0,1.0
2015-05-15,114.03,114.1299,114.0229,114.0229,3890,87.8360416491941,87.9129935088868,87.8305725981048,87.8305725981048,5050.05339119889,0.0,1.0
2015-05-18,113.47,113.62,113.43,113.4301,3307,87.4046798731391,87.520223206011,87.3738683177066,87.3739453465952,4293.19448963875,0.0,1.0
2015-05-19,113.23,113.51,113.23,113.51,4978,87.2198105405441,87.4354914285716,87.2198105405441,87.4354914285716,6462.51048364733,0.0,1.0
2015-05-20,113.4,113.48,113.07,113.35,8176,87.3507596511323,87.4123827619973,87.0965643188141,87.3122452068416,10614.1996211934,0.0,1.0
2015-05-21,113.54,113.74,113.486,113.486,2343,87.458600095146,87.6126578723085,87.4170044953121,87.4170044953121,3041.71596287378,0.0,1.0
2015-05-22,113.65,113.6599,113.39,113.48,5861,87.5433318725854,87.5509577325549,87.3430567622741,87.4123827619973,7608.83365702229,0.0,1.0
2015-05-26,114.0,114.0,113.655,113.655,4215,87.8129329826197,87.8129329826197,87.5471833170144,87.5471833170144,5471.97301899829,0.0,1.0
2015-05-27,114.06,114.06,113.7407,113.86,7323,87.8591503157685,87.8591503157685,87.6131970745286,87.705092538606,9506.82287499987,0.0,1.0
2015-05-28,113.92,114.049,113.77,113.8733,5242,87.7513098717547,87.8506771380246,87.6357665388829,87.7153373807873,6805.23904284437,0.0,1.0
2015-05-29,114.09,114.17,114.05,114.15,3064,87.8822589823428,87.9438820932078,87.8514474269104,87.9284763154916,3977.72842946875,0.0,1.0
2015-06-01,113.47,113.81,113.28,113.81,4219,87.5451104696227,87.807429475172,87.3985204371099,87.807429475172,5468.37998640843,0.182309,1.0
2015-06-02,112.91,112.9999,112.7701,112.8101,4510,87.1130556369534,87.1824158681266,87.0051190814348,87.0359801409111,5845.55433484286,0.0,1.0
2015-06-03,112.25,112.52,112.25,112.4,5057,86.6038481555931,86.8121603070587,86.6038481555931,86.7195771286296,6554.53841935706,0.0,1.0
2015-06-04,112.7502,112.91,112.44,112.44,5320,86.9897657043453,87.1130556369534,86.7504381881059,86.7504381881059,6895.42107790776,0.0,1.0
2015-06-05,112.4,112.58,112.1801,112.33,9680,86.7195771286296,86.8584518962733,86.5499184541581,86.6655702745459,12546.5556455164,0.0,1.0
2015-06-08,112.27,112.51,112.27,112.35,2816,86.6192786853313,86.8044450421896,86.6192786853313,86.6810008042841,3649.90709687749,0.0,1.0
2015-06-09,112.208,112.24,112.118,112.19,2116,86.5714440431429,86.596132890724,86.5020066593211,86.5575565663785,2742.61484978437,0.0,1.0
2015-06-10,111.65,112.0099,111.63,111.97,9607,86.1409322634474,86.4186046460861,86.1255017337092,86.3878207392584,12451.9380254624,0.0,1.0
2015-06-11,112.236,112.35,111.84,111.84,22236,86.5930467847764,86.6810008042841,86.2875222959602,86.2875222959602,28820.7862948039,0.0,1.0
2015-06-12,112.3799,112.44,112.28,112.33,4531,86.7040694462427,86.7504381881059,86.6269939502004,86.6655702745459,5872.77310225565,0.0,1.0
2015-06-15,112.4096,112.49,112.4096,112.4199,3241,86.7269837829039,86.7890145124514,86.7269837829039,86.734930505719,4200.76310404117,0.0,1.0
2015-06-16,112.57,112.66,112.44,112.59,5413,86.8507366314042,86.920174015226,86.7504381881059,86.8661671611424,7015.96133359299,0.0,1.0
2015-06-17,112.48,112.79,112.13,112.28,5008,86.7812992475823,87.0204724585243,86.511264977164,86.6269939502004,6491.02796206054,0.0,1.0
2015-06-18,112.3,112.5013,112.24,112.5013,486453,86.6424244799386,86.7977327617535,86.596132890724,86.7977327617535,630507.193535989,0.0,1.0
2015-06-19,112.86,112.864,112.74,112.74,9117,87.0744793126079,87.0775654185556,86.9818961341788,86.9818961341788,11816.8334524972,0.0,1.0
2015-06-22,112.41,112.6,112.33,112.6,3877,86.7272923934986,86.8738824260114,86.6655702745459,86.8738824260114,5025.10291711436,0.0,1.0
2015-06-23,112.01,112.29,111.95,112.0701,5238,86.4186817987348,86.6347092150695,86.3723902095203,86.4650505405981,6789.13827181971,0.0,1.0
2015-06-24,112.213,112.4049,112.11,112.11,3268,86.5753016755775,86.7233576084154,86.4958344474258,86.4958344474258,4235.75866214334,0.0,1.0
2015-06-25,112.02,112.22,112.0001,112.06,43084,86.4263970636039,86.5807023609858,86.4110436865144,86.4572581230803,55842.5416768004,0.0,1.0
2015-06-26,111.7286,111.855,111.7286,111.855,1357,86.2015742453185,86.2990951932639,86.2015742453185,86.2990951932639,1758.8508275791,0.0,1.0
2015-06-29,112.47,112.5,112.08,112.08,3915,86.7735839827132,86.7967297773205,86.4726886528185,86.4726886528185,5074.3559248137,0.0,1.0
2015-06-30,112.32,112.6812,112.32,112.46,2054,86.6578550096768,86.9365303767485,86.6578550096768,86.7658687178441,2662.25467932755,0.0,1.0
2015-07-01,111.9816,112.04,111.88,112.0,3184,86.5502918729778,86.5954290834247,86.4717654931592,86.5645131858583,4119.56339700478,0.198984,1.0
2015-07-02,112.1599,112.21,112.1,112.1,2751,86.6880994863799,86.7268216480818,86.6418029297743,86.6418029297743,3559.33382699754,0.0,1.0
2015-07-06,112.47,112.81,112.278,112.278,3737,86.9277749822633,87.1905601115775,86.7793786739447,86.7793786739447,4835.05289403482,0.0,1.0
2015-07-07,112.88,113.13,112.87,113.13,2198,87.2446629323187,87.4378872921085,87.2369339579271,87.4378872921085,2843.8443299675,0.0,1.0
2015-07-08,113.12,113.12,112.9405,112.9405,4155,87.4301583177169,87.4301583177169,87.2914232273878,87.2914232273878,5375.87497316422,0.0,1.0
2015-07-09,112.46,112.66,112.46,112.66,4262,86.9200460078717,87.0746254957036,86.9200460078717,87.0746254957036,5514.31507475954,0.0,1.0
2015-07-10,112.03,112.28,111.9,112.04,3480,86.5877001090331,86.780924468823,86.4872234419424,86.5954290834247,4502.53788366101,0.0,1.0
2015-07-13,111.9,111.9725,111.72,111.72,1834,86.4872234419424,86.5432585062815,86.3481019028937,86.3481019028937,2372.88921799836,0.0,1.0
2015-07-14,111.873,111.99,111.86,111.97,3597,86.4663552110851,86.5567842114667,86.456307544376,86.5413262626836,4653.91631250823,0.0,1.0
2015-07-15,112.2985,112.2985,112.2985,112.2985,457,86.7952230714474,86.7952230714474,86.7952230714474,86.7952230714474,591.281555411805,0.0,1.0
2015-07-16,112.232,112.3799,111.88,111.89,5071,86.7438253917433,86.858136922995,86.4717654931592,86.4794944675508,6561.02574943821,0.0,1.0
2015-07-17,112.38,112.42,112.19,112.19,4055,86.8582142127389,86.8891301103053,86.7113636992986,86.7113636992986,5246.49170064523,0.0,1.0
2015-07-20,112.1581,112.27,112.1581,112.27,607,86.6867082709895,86.7731954944314,86.6867082709895,86.7731954944314,785.356464190296,0.0,1.0
2015-07-21,112.294,112.39,112.2,112.2,1383,86.7917450329712,86.8659431871305,86.7190926736902,86.7190926736902,1789.37065893769,0.0,1.0
2015-07-22,112.41,112.4999,112.38,112.4999,1717,86.8814011359137,86.9508846156942,86.8582142127389,86.9508846156942,2221.51078915114,0.0,1.0
2015-07-23,112.725,112.7499,112.33,112.33,761,87.1248638292489,87.144108975484,86.819569340781,86.819569340781,984.606703869548,0.0,1.0
2015-07-24,112.76,112.86,112.76,112.86,4861,87.1519152396195,87.2292049835355,87.1519152396195,87.2292049835355,6289.32087714832,0.0,1.0
2015-07-27,113.135,113.135,112.81,112.81,545006,87.4417517793043,87.4417517793043,87.1905601115775,87.1905601115775,705146.598224871,0.0,1.0
2015-07-28,112.92,112.97,112.841,112.9399,17339,87.275578829885,87.314223701843,87.2145199321914,87.2909594889243,22433.7656220685,0.0,1.0
2015-07-29,112.75,112.83,112.6301,112.77,5104,87.1441862652279,87.2060180603607,87.0515158622727,87.1596442140111,6603.72222936948,0.0,1.0
2015-07-30,112.97,112.97,112.7401,112.91,3127,87.314223701843,87.314223701843,87.1365345805802,87.2678498554934,4045.81493166896,0.0,1.0
2015-07-31,113.24,113.38,113.02,113.26,5729,87.5229060104161,87.6311116518984,87.352868573801,87.5383639591993,7412.36768261319,0.0,1.0
2015-08-03,113.339,113.47,113.1601,113.18,3933,87.7480819503408,87.8495033387022,87.6095759474564,87.6249827079785,5080.02314229808,0.19234,1.0
2015-08-04,113.12,113.27,113.027,113.26,4784,87.5785301636908,87.69466152441,87.5065287200449,87.6869194336954,6179.20943624562,0.0,1.0
2015-08-05,112.79,112.83,112.58,112.74,4950,87.3230411701086,87.354009532967,87.1604572651017,87.2843307165355,6393.62180380766,0.0,1.0
2015-08-06,112.6501,112.98,112.6501,112.93,4081,87.2147293210112,87.4701408936862,87.2147293210112,87.4314304401132,5271.18597602809,0.0,1.0
2015-08-07,112.97,113.33,112.97,113.02,7334,87.4623988029716,87.7411140686976,87.4623988029716,87.5011092565447,9472.8933957829,0.0,1.0
2015-08-10,112.89,113.03,112.72,113.02,2441,87.4004620772547,87.5088513472593,87.2688465351063,87.5011092565447,3152.89511577667,0.0,1.0
2015-08-11,113.42,113.55,113.19,113.38,12633,87.8107928851291,87.9114400644191,87.6327247986931,87.7798245222707,16317.2978277782,0.0,1.0
2015-08-12,113.4,113.65,113.22,113.47,48976,87.7953087036999,87.9888609715652,87.6559510708369,87.8495033387022,63259.3982754109,0.0,1.0
2015-08-13,113.02,113.336,112.99,113.336,4520,87.5011092565447,87.7457593231264,87.4778829844008,87.7457593231264,5838.21627337588,0.0,1.0
2015-08-14,113.12,113.12,112.8366,112.8366,4422,87.5785301636908,87.5785301636908,87.3591193128387,87.3591193128387,5711.63547806817,0.0,1.0
2015-08-17,113.0999,113.24,112.97,113.06,7726,87.5629685613544,87.6714352522661,87.4623988029716,87.5320776194031,9979.21657701373,0.0,1.0
2015-08-18,112.9999,113.08,112.85,112.99,5275,87.4855476542083,87.5475618008323,87.3694937143963,87.4778829844008,6813.4050535526,0.0,1.0
2015-08-19,113.1301,113.1497,112.65,112.65,6244,87.5863496753125,87.6015241731132,87.214651900104,87.214651900104,8065.00495817677,0.0,1.0
2015-08-20,113.35,113.39,113.19,113.24,4203,87.7565982501269,87.7875666129853,87.6327247986931,87.6714352522661,5428.7661497785,0.0,1.0
2015-08-21,113.64,113.64,113.4322,113.47,5127,87.9811188808506,87.9811188808506,87.820238235801,87.8495033387022,6622.2422198226,0.0,1.0
2015-08-24,113.85,114.25,113.28,114.25,55943,88.1437027858575,88.4533864144419,87.7024036151246,88.4533864144419,72258.2595091741,0.0,1.0
2015-08-25,113.17,113.41,113.012,113.41,23569,87.6172406172638,87.8030507944145,87.494915583973,87.8030507944145,30442.6812715036,0.0,1.0
2015-08-26,112.75,113.22,112.75,113.02,19353,87.2920728072501,87.6559510708369,87.2920728072501,87.5011092565447,24997.1237917353,0.0,1.0
2015-08-27,112.98,113.39,112.69,112.82,1344951,87.4701408936862,87.7875666129853,87.2456202629625,87.3462674422524,1737193.5431622,0.0,1.0
2015-08-28,112.88,113.34,112.64,113.24,143852,87.3927199865401,87.7488561594123,87.2069098093894,87.6714352522661,185805.107822493,0.0,1.0
2015-08-31,112.79,113.179,112.706,113.09,56126,87.3230411701086,87.624208498907,87.2580076081058,87.555303891547,72494.6297697997,0.0,1.0
2015-09-01,112.795,112.88,112.63,112.82,33752,87.4757237153005,87.5416436276708,87.3477615324642,87.4951119248212,43521.2957184612,0.192211,1.0
2015-09-02,112.7299,112.84,112.56,112.58,34962,87.4252368177087,87.5106224924377,87.2934745458063,87.3089851134229,45081.5223070882,0.0,1.0
2015-09-03,112.86,112.92,112.53,112.53,8945,87.5261330600542,87.5726647629038,87.2702086943816,87.2702086943816,11534.0717646846,0.0,1.0
2015-09-04,113.15,113.19,112.827,112.9,19451,87.7510362904939,87.7820574257269,87.500540623487,87.5571541952873,25080.9647730442,0.0,1.0
2015-09-08,112.59,112.89,112.59,112.89,17411,87.3167403972311,87.549398911479,87.3167403972311,87.549398911479,22450.5001112268,0.0,1.0
2015-09-09,112.738,112.82,112.375,112.375,7339,87.4315185975934,87.4951119248212,87.1500017953535,87.1500017953535,9463.22556523426,0.0,1.0
2015-09-10,112.64,112.7,112.5,112.7,10207,87.3555168162724,87.402048519122,87.2469428429568,87.402048519122,13161.3494133187,0.0,1.0
2015-09-11,112.71,112.86,112.6801,112.76,6651,87.4098038029303,87.5261330600542,87.3866155043436,87.4485802219716,8576.08846360172,0.0,1.0
2015-09-14,112.76,112.87,112.6417,112.87,9702,87.4485802219716,87.5338883438625,87.3568352145198,87.5338883438625,12510.1804651727,0.0,1.0
2015-09-15,112.26,112.585,112.13,112.585,3859,87.0608160315585,87.312862755327,86.959997342051,87.312862755327,4975.96231860457,0.0,1.0
2015-09-16,112.06,112.32,112.06,112.26,8301,86.9057103553932,87.107347734408,86.9057103553932,87.0608160315585,10703.6701753658,0.0,1.0
2015-09-17,112.8249,112.8249,112.15,112.25,8948,87.4989120138872,87.4989120138872,86.9755079096676,87.0530607477502,11537.9400950696,0.0,1.0
2015-09-18,113.1,113.158,112.76,112.76,12076,87.7122598714525,87.7572405175405,87.4485802219716,87.4485802219716,15571.3192431897,0.0,1.0
2015-09-21,112.59,112.98,112.59,112.98,14003,87.3167403972311,87.6191964657534,87.3167403972311,87.6191964657534,18056.0767938378,0.0,1.0
2015-09-22,113.0,113.16,112.85,112.9,11880,87.6347070333699,87.7587915743021,87.518377776246,87.5571541952873,15318.5883247013,0.0,1.0
2015-09-23,112.96,113.04,112.8835,113.01,2707,87.6036858981368,87.665728168603,87.5443579770036,87.6424623171782,3490.52345075475,0.0,1.0
2015-09-24,112.98,113.2899,112.98,113.16,6491,87.6191964657534,87.8595327109715,87.6191964657534,87.7587915743021,8369.77750973369,0.0,1.0
2015-09-25,112.73,112.88,112.73,112.83,17500,87.4253143705468,87.5416436276708,87.4253143705468,87.5028672086294,22565.2605793159,0.0,1.0
2015-09-28,112.98,113.05,112.8701,113.0288,13618,87.6191964657534,87.6734834524112,87.5339658967006,87.6570422507377,17559.6410610928,0.0,1.0
2015-09-29,113.17,113.31,113.0501,113.1292,30229,87.7665468581104,87.8751208314261,87.6735610052493,87.7349053001727,38978.5864029794,0.0,1.0
2015-09-30,113.22,113.22,113.12,113.22,73787,87.8053232771517,87.8053232771517,87.7277704390691,87.8053232771517,95144.1647066275,0.0,1.0
2015-10-01,113.1016,113.248,113.04,113.16,6305,87.8676478399484,87.9813847246942,87.8197913365308,87.9130182912405,8115.67858626337,0.198764,1.0
2015-10-02,113.4,113.86,113.4,113.86,6316,88.0994722006599,88.4568421937137,88.0994722006599,88.4568421937137,8129.83758141783,0.0,1.0
2015-10-05,113.26,114.09,113.2325,114.09,1541007,87.9907074201652,88.6355271902406,87.9693429097109,88.6355271902406,1983555.51327232,0.0,1.0
2015-10-06,113.38,113.46,113.2201,113.3,16803,88.0839343748749,88.1460856780147,87.9597094577242,88.0217830717351,21628.508689133,0.0,1.0
2015-10-07,113.34,113.436,113.18,113.22,46588,88.052858723305,88.1274402870728,87.9285561170254,87.9596317685953,59967.2060232891,0.0,1.0
2015-10-08,113.02,113.98,113.02,113.45,15805,87.8042535107458,88.5500691484234,87.8042535107458,88.1383167651222,20343.9016742098,0.0,1.0
2015-10-09,113.1301,113.2399,113.07,113.07,17362,87.889789241692,87.9750919052513,87.8430980752082,87.8430980752082,22348.0430792553,0.0,1.0
2015-10-12,113.42,116.41,113.268,113.268,36820,88.1150100264448,90.4379149812946,87.9969225504792,87.9969225504792,47394.0183261249,0.0,1.0
2015-10-13,113.3901,113.621,113.2,113.45,14832,88.0917809768963,88.2711651755835,87.9440939428104,88.1383167651222,19091.4741937285,0.0,1.0
2015-10-14,114.0158,114.0158,113.52,113.8475,15009,88.5778818565784,88.5778818565784,88.1926991553695,88.4471310525981,19319.3052975776,0.0,1.0
2015-10-15,113.7362,113.9499,113.7014,113.86,19894,88.3606630521048,88.526684720617,88.333627235239,88.4568421937137,25607.1863275374,0.0,1.0
2015-10-16,113.998,114.0299,113.7769,113.8464,5771,88.5640531916298,88.5888360237568,88.3922825275772,88.4462764721799,7428.32373058302,0.0,1.0
2015-10-19,113.9,113.9,113.6301,113.78,19462,88.4879178452836,88.4879178452836,88.2782348863157,88.3946908905739,25051.1239723803,0.0,1.0
2015-10-20,113.7,113.7,113.5001,113.56,11484,88.3325395874341,88.3325395874341,88.1772390187135,88.2237748069394,14781.9909412607,0.0,1.0
2015-10-21,114.07,114.11,113.73,113.74,113671,88.6199893644556,88.6510650160255,88.3558463261115,88.363615239004,146315.1943821,0.0,1.0
2015-10-22,113.96,114.21,113.86,113.98,9465,88.5345313226384,88.7287541449503,88.4568421937137,88.5500691484234,12183.1717397276,0.0,1.0
2015-10-23,113.69,113.91,113.68,113.68,12197,88.3247706745416,88.495686758176,88.3170017616491,88.3170017616491,15699.7512635455,0.0,1.0
2015-10-26,113.97,114.01,113.84,113.99,9685,88.5423002355309,88.5733758871008,88.4413043679287,88.5578380613158,12466.3516428169,0.0,1.0
2015-10-27,114.1,114.19,114.009,114.16,6806,88.6432961031331,88.7132163191653,88.5725989958115,88.6899095804879,8760.55645648033,0.0,1.0
2015-10-28,113.6894,114.05,113.54,114.05,18473,88.3243045397681,88.6044515386707,88.2082369811545,88.6044515386707,23778.1015898562,0.0,1.0
2015-10-29,113.205,113.475,113.15,113.475,21909,87.9479783992566,88.1577390473534,87.905249378348,88.1577390473534,28200.8568035597,0.0,1.0
2015-10-30,113.44,113.46,113.2,113.33,551315,88.1305478522298,88.1460856780147,87.9440939428104,88.0450898104125,709642.401234859,0.0,1.0
2015-11-02,112.85,113.16,112.8,113.16,39862,87.8143857269402,88.0556126615911,87.7754781568352,88.0556126615911,51226.5349550802,0.183042,1.0
2015-11-03,112.6801,112.998,112.57,112.998,27139,87.6821778037235,87.9295521344509,87.5965033343523,87.9295521344509,34876.2463535679,0.0,1.0
2015-11-04,112.34,113.0799,112.31,113.0799,586756,87.4175285118694,87.9932827342829,87.3941839698064,87.9932827342829,754038.350913227,0.0,1.0
2015-11-05,112.335,112.5599,112.3,112.526,15064,87.4136377548589,87.5886440051911,87.3864024557854,87.5622646726599,19358.700581088,0.0,1.0
2015-11-06,112.02,112.09,111.8001,112.09,22640,87.1685200631975,87.2229906613445,86.9974045698758,87.2229906613445,29094.5951378008,0.0,1.0
2015-11-09,111.71,111.899,111.58,111.58,1006780,86.9272931285467,87.0743637435435,86.8261334462737,86.8261334462737,1293809.91576127,0.0,1.0
2015-11-10,111.92,112.1,111.84,111.91,46463,87.0907049229876,87.2307721753655,87.0284528108196,87.0829234089666,59709.4599773692,0.0,1.0
2015-11-11,111.5808,112.0299,111.47,111.78,6994,86.8267559673954,87.1762237620783,86.7405367920427,86.9817637266936,8987.9681269337,0.0,1.0
2015-11-12,111.931,112.08,111.92,112.04,8536,87.0992645884107,87.2152091473235,87.0907049229876,87.1840830912395,10969.5876367609,0.0,1.0
2015-11-13,112.0744,112.29,112.04,112.07,10910,87.2108514994717,87.3786209417644,87.1840830912395,87.2074276333025,14020.4078159632,0.0,1.0
2015-11-16,112.09,112.39,112.047,112.39,19945,87.2229906613445,87.4564360819744,87.1895301510542,87.4564360819744,25631.2588349575,0.0,1.0
2015-11-17,112.15,112.2399,111.884,111.9825,7560,87.2696797454705,87.3396355565192,87.062691472512,87.1393393856188,9715.33300537872,0.0,1.0
2015-11-18,112.22,112.37,112.1101,112.25,8312,87.3241503436174,87.4408730539324,87.2386315045267,87.3474948856804,10681.7259180831,0.0,1.0
2015-11-19,112.48,112.57,112.3101,112.4,39739,87.5264697081633,87.5965033343523,87.3942617849466,87.4642175959954,51068.4680291991,0.0,1.0
2015-11-20,112.34,112.5299,112.27,112.4674,6791,87.4175285118694,87.5652994631281,87.3630579137224,87.5166650004969,8727.09344438186,0.0,1.0
2015-11-23,112.3301,112.4899,112.2601,112.3,10281,87.4098248129886,87.5341734070441,87.3553542148416,87.3864024557854,13212.08182914,0.0,1.0
2015-11-24,112.54,112.5599,112.3701,112.5,11403,87.5731587922893,87.5886440051911,87.4409508690726,87.5420327362053,14653.9606164462,0.0,1.0
2015-11-25,112.57,112.61,112.4,112.58,18455,87.5965033343523,87.6276293904363,87.4642175959954,87.6042848483733,23716.4643669662,0.0,1.0
2015-11-27,112.6,112.62,112.5292,112.6,3218,87.6198478764153,87.6354109044573,87.5647547571466,87.6198478764153,4135.44201207787,0.0,1.0
2015-11-30,112.58,112.67,112.4801,112.66,7504,87.6042848483733,87.6743184745623,87.5265475233035,87.6665369605413,9643.36757570925,0.0,1.0
2015-12-01,112.855,112.8574,112.7021,112.7623,7848,87.9569765243151,87.9588470373067,87.8378092591469,87.8847279600176,10069.5371191523,0.178243,1.0
2015-12-02,112.7673,112.7673,112.5991,112.65,12105,87.8886248620832,87.8886248620832,87.757533076594,87.7972035396225,15531.5681482338,0.0,1.0
2015-12-03,111.8701,112.36,111.7201,112.36,18968,87.1893647554188,87.5711832198135,87.0724576934486,87.5711832198135,24337.2808455761,0.0,1.0
2015-12-04,112.1,112.26,111.92,111.92,6597,87.3685443123984,87.4932451785,87.2282558380342,87.2282558380342,8464.41594992964,0.0,1.0
2015-12-07,112.48,112.63,112.355,112.48,52372,87.6647088693896,87.7816159313598,87.5672863177478,87.6647088693896,67196.9671259232,0.0,1.0
2015-12-08,112.344,112.56,112.29,112.56,7184,87.5587131332033,87.7270593024404,87.516626590894,87.7270593024404,9217.57832109967,0.0,1.0
2015-12-09,112.49,112.49,112.0566,112.14,20107,87.672502673521,87.672502673521,87.3347192024684,87.3997195289238,25798.6981211513,0.0,1.0
2015-12-10,112.21,112.39,112.21,112.35,9006,87.4542761578433,87.5945646322075,87.4542761578433,87.5633894156821,11555.3327338285,0.0,1.0
2015-12-11,112.6381,112.7499,112.5669,112.66,3799,87.7879289127062,87.8750636428947,87.732437027291,87.8049973437539,4874.38474970179,0.0,1.0
2015-12-14,112.06,112.4999,112.0401,112.48,9708,87.3373690958731,87.680218539611,87.3218594256517,87.6647088693896,12456.0482100829,0.0,1.0
2015-12-15,111.98,112.04,111.84,111.9127,10185,87.2750186628223,87.3217814876104,87.1659054049834,87.2225663610183,13068.0728285635,0.0,1.0
2015-12-16,111.75,111.96,111.42,111.73,23508,87.0957611678013,87.2594310545596,86.8385656314669,87.0801735595386,30162.4208202131,0.0,1.0
2015-12-17,111.96,112.065,111.74,111.74,652004,87.2594310545596,87.3412659979387,87.08796736367,87.08796736367,836567.084586619,0.0,1.0
2015-12-18,112.17,112.32,112.09,112.09,27940,87.4231009413179,87.5400080032881,87.3607505082671,87.3607505082671,35848.9891831187,0.0,1.0
2015-12-21,112.1201,112.35,112.09,112.35,9699,87.3842098587024,87.5633894156821,87.3607505082671,87.5633894156821,12444.500575772,0.0,1.0
2015-12-22,111.93,112.167,111.86,112.167,11102,87.2360496421656,87.4207628000785,87.1814930132461,87.4207628000785,14244.6484578019,0.0,1.0
2015-12-23,111.8252,111.9399,111.73,111.73,6814,87.154370574869,87.2437655082556,87.0801735595386,87.0801735595386,8742.84224387155,0.0,1.0
2015-12-24,111.8499,111.8799,111.71,111.8099,3500,87.3594162089998,87.3828474546806,87.2501484999751,87.3281745480921,4481.19581137574,0.238388,1.0
2015-12-28,111.91,111.97,111.82,111.84,145041,87.4063568045136,87.4532192958752,87.3360630674713,87.3516838979252,185702.034765071,0.0,1.0
2015-12-29,111.36,111.67,111.3202,111.6458,28858,86.9767839670328,87.2189068390674,86.9456985144296,87.2000056342183,36948.0996356232,0.0,1.0
2015-12-30,111.3,111.5599,111.23,111.38,53080,86.9299214756712,87.132914167419,86.8752485690828,86.9924047974866,67960.5353336641,0.0,1.0
2015-12-31,111.7,111.74,111.42,111.535,9599,87.2423380847482,87.2735797456559,87.0236464583943,87.113466233504,12289.9995981131,0.0,1.0
2016-01-04,111.81,112.05,111.7654,111.88,12199,87.3282526522444,87.5157026176906,87.2934182003323,87.3829255588329,15618.887915135,0.0,1.0
2016-01-05,111.78,111.88,111.69,111.78,16817,87.3048214065636,87.3829255588329,87.2345276695213,87.3048214065636,21531.5057028302,0.0,1.0
2016-01-06,112.0744,112.256,111.9205,112.02,9291,87.5347600308443,87.6765971713652,87.4145577405019,87.4922713720098,11895.654366712,0.0,1.0
2016-01-07,112.27,112.2799,111.94,112.18,10835,87.6875317526829,87.6952640637576,87.4297880501944,87.6172380156406,13872.5018903589,0.0,1.0
2016-01-08,112.5828,112.5828,112.1,112.22,12519,87.9318415409811,87.9318415409811,87.5547546938252,87.6484796765483,16028.5972464608,0.0,1.0
2016-01-11,112.24,112.4,112.1,112.1,10216,87.6641005070021,87.7890671506329,87.5547546938252,87.5547546938252,13079.9704025756,0.0,1.0
2016-01-12,112.5599,112.71,112.11,112.34,13594,87.9139556901115,88.0311900226676,87.5625651090521,87.7422046592714,17404.9645313834,0.0,1.0
2016-01-13,112.8704,112.8704,112.4122,112.4201,10985,88.1564690829075,88.1564690829075,87.7985958572098,87.8047660852391,14064.5531394179,0.0,1.0
2016-01-14,112.6299,112.87,112.4301,112.71,25474,87.9686285966999,88.1561566662984,87.812576500466,88.0311900226676,32615.4234568531,0.0,1.0
2016-01-15,112.89,112.9,112.68,112.812,12477,88.1717774967523,88.1795879119792,88.0077587769868,88.1108562579822,15974.8228967243,0.0,1.0
2016-01-19,112.704,112.93,112.5302,112.64,12224,88.0265037735314,88.20301915766,87.8907587568875,87.9765171160791,15650.8964566449,0.0,1.0
2016-01-20,112.68,113.15,112.6416,113.08,13707,88.0077587769868,88.3748482926523,87.9777667825154,88.3201753860638,17549.6431390078,0.0,1.0
2016-01-21,112.7445,113.02,112.61,113.02,57142,88.0581359552005,88.2733128947023,87.9530858703984,88.2733128947023,73161.2831581807,0.0,1.0
2016-01-22,112.53,112.778,112.36,112.49,12780,87.890602548583,88.0843008462107,87.7578254897252,87.8593608876753,16362.7664198234,0.0,1.0
2016-01-25,112.6551,112.85,112.55,112.81,621750,87.9883108430718,88.1405358358445,87.9062233790368,88.1092941749368,796052.427349391,0.0,1.0
2016-01-26,112.67,113.0,112.5701,112.76,14007,87.9999483617599,88.2576920642484,87.9219223136429,88.0702420988022,17933.7456371257,0.0,1.0
2016-01-27,112.89,112.89,112.63,112.71,7747,88.1717774967523,88.1717774967523,87.9687067008522,88.0311900226676,9918.8068430651,0.0,1.0
2016-01-28,112.833,113.0099,112.74,112.74,4812,88.1272581299588,88.2654243753231,88.0546212683484,88.0546212683484,6161.00406981145,0.0,1.0
2016-01-29,113.2521,113.37,113.089,113.24,11530,88.4545926321192,88.5466774276446,88.3272047597681,88.4451420296946,14762.3393443321,0.0,1.0
2016-02-01,112.75,113.04,112.7001,113.03,9625,88.2015547048049,88.4284145794337,88.1625191608602,88.4205918251361,12303.8505798683,0.178125,1.0
2016-02-02,113.42,113.42,113.2,113.305,8435,88.7256792427403,88.7256792427403,88.5535786481944,88.6357175683186,10782.6472354482,0.0,1.0
2016-02-03,113.2481,113.5999,113.2481,113.41,20882,88.5912060963655,88.8664105925531,88.5912060963655,88.7178564884428,26693.922889227,0.0,1.0
2016-02-04,113.46,113.4887,113.1501,113.3415,7743,88.7569702599305,88.7794215647644,88.5145431042496,88.6642706215046,9898.04831583587,0.0,1.0
2016-02-05,113.32,113.55,113.1301,113.44,10422,88.6474516997649,88.8273750486084,88.4988975956545,88.7413247513354,13322.6733239883,0.0,1.0
2016-02-08,113.98,114.04,113.6201,113.79,10431,89.1637534834028,89.210690009188,88.8822125562342,89.0151211517494,13334.1782232318,0.0,1.0
2016-02-09,113.935,114.41,113.755,114.17,116854,89.1285510890638,89.5001319181971,88.987741511708,89.3123858150561,149377.055133499,0.0,1.0
2016-02-10,114.33,115.07,113.82,114.395,57334,89.4375498838168,90.016433701835,89.0385894146421,89.4883977867508,73291.3214697319,0.0,1.0
2016-02-11,114.51,115.19,114.2,115.19,148217,89.5783594611726,90.1103067534055,89.3358540779487,90.1103067534055,189469.072352867,0.0,1.0
2016-02-12,114.03,114.42,113.67,114.23,182665,89.2028672548905,89.5079546724947,88.9212481001789,89.3593223408414,233504.713368482,0.0,1.0
2016-02-16,113.74,113.9704,113.4101,113.77,27187,88.9760073802617,89.1562436392771,88.7179347159857,88.9994756431543,34753.7439703771,0.0,1.0
2016-02-17,113.58,113.82,113.0501,113.13,16233,88.850843311501,89.0385894146421,88.4363155612742,88.4988193681115,20751.0032688834,0.0,1.0
2016-02-18,114.01,114.09,113.4901,113.93,22326,89.1872217462954,89.2498037806757,88.7805167503661,89.1246397119151,28539.8200567418,0.0,1.0
2016-02-19,114.0704,114.168,113.7252,113.9368,13653,89.2344711822526,89.3108212641966,88.9644297039013,89.1299591848374,17452.9321524096,0.0,1.0
2016-02-22,113.94,113.99,113.6703,113.99,12025,89.1324624662126,89.1715762377003,88.9214827828078,89.1715762377003,15371.8237114718,0.0,1.0
2016-02-23,113.915,114.0499,113.58,113.58,11576,89.1129055804687,89.2184345359426,88.850843311501,88.850843311501,14797.8570714343,0.0,1.0
2016-02-24,114.0,114.47,113.96,114.34,41781,89.1793989919978,89.5470684439824,89.1481079748077,89.4453726381143,53409.5772548029,0.0,1.0
2016-02-25,114.24,114.29,114.1,114.1,15663,89.3671450951389,89.4062588666266,89.2576265349733,89.2576265349733,20022.3596501275,0.0,1.0
2016-02-26,113.91,114.065,113.7501,113.943,7216,89.10899420332,89.2302468949319,88.9839083621022,89.1348092925018,9224.37254902126,0.0,1.0
2016-02-29,114.01,114.069,113.82,113.94,11443,89.1872217462954,89.2333759966509,89.0385894146421,89.1324624662126,14627.840227058,0.0,1.0
2016-03-01,113.401,113.518,113.34,113.413,20315,88.8404507824167,88.932110756681,88.792662248826,88.8498518054182,25931.2204599479,0.165715,1.0
2016-03-02,113.35,113.51,113.2212,113.23,15863,88.8004964346605,88.9258434080134,88.6995921211115,88.7064862046459,20248.434661883,0.0,1.0
2016-03-03,113.65,113.7,113.4025,113.44,12990,89.0355220096971,89.0746929388699,88.8416259102919,88.8710041071715,16581.1741951624,0.0,1.0
2016-03-04,113.4523,113.609,113.2001,113.58,7819,88.880640155748,89.0034018477754,88.6830619890006,88.9806827088552,9980.61593779634,0.0,1.0
2016-03-07,113.38,113.429,113.12,113.37,12376,88.8239989921642,88.8623865027535,88.6203101604658,88.8161648063296,15797.4297027967,0.0,1.0
2016-03-08,113.66,114.02,113.5911,113.62,16523,89.0433561955317,89.3253868855756,88.9893786551316,89.0120194521934,21090.8961683347,0.0,1.0
2016-03-09,113.5475,113.6287,113.53,113.6,6549,88.9552216048929,89.0188351938695,88.9415117796825,88.9963510805243,8359.51576629086,0.0,1.0
2016-03-10,113.5399,113.6102,113.2771,113.6102,3832,88.9492676236587,89.0043419500756,88.7433852199266,89.0043419500756,4891.3825647315,0.0,1.0
2016-03-11,113.27,113.598,113.2001,113.48,8738,88.7378229479841,88.9947842433574,88.6830619890006,88.9023408505097,11153.6797626889,0.0,1.0
2016-03-14,113.35,113.592,113.35,113.39,11844,88.8004964346605,88.9900837318567,88.8004964346605,88.8318331779987,15118.3546703236,0.0,1.0
2016-03-15,113.44,113.6718,113.42,113.62,8888,88.8710041071715,89.0526005348164,88.8553357355024,89.0120194521934,11345.1482868824,0.0,1.0
2016-03-16,113.86,113.8861,113.365,113.43,10879,89.2000399122227,89.2204871372509,88.8122477134123,88.8631699213369,13886.573831345,0.0,1.0
2016-03-17,114.12,114.26,113.97,113.97,26418,89.4037287439211,89.5134073456049,89.2862159564028,89.2862159564028,33721.4364809699,0.0,1.0
2016-03-18,114.31,114.4123,114.23,114.3,13278,89.5525782747776,89.6327219958651,89.4899047881012,89.5447440889431,16948.793761614,0.0,1.0
2016-03-21,114.14,114.2999,114.06,114.22,22065,89.4193971155902,89.5446657470847,89.3567236289138,89.4820706022666,28165.0199088728,0.0,1.0
2016-03-22,113.82,114.301,113.81,114.2,27421,89.1687031688845,89.5455275075265,89.16086898305,89.4664022305975,35001.7226794109,0.0,1.0
2016-03-23,114.29,114.4034,114.011,114.11,19932,89.5369099031085,89.6257495704724,89.3183361183245,89.3958945580866,25442.3374948404,0.0,1.0
2016-03-24,114.235,114.61,114.1001,114.61,10581,89.4938218810185,89.7876038498142,89.3881387141103,89.7876038498142,13506.1896966138,0.0,1.0
2016-03-28,114.31,114.48,114.18,114.18,15903,89.5525782747776,89.685759433965,89.4507338589284,89.4507338589284,20299.4929350013,0.0,1.0
2016-03-29,114.99,114.99,114.4901,114.5467,15529,90.0853029115272,90.0853029115272,89.6936719616579,89.7380134534815,19822.0980813454,0.0,1.0
2016-03-30,114.8453,114.9599,114.63,114.63,6848,89.9719422425012,90.0617220121652,89.8032722214833,89.8032722214833,8741.17635785003,0.0,1.0
2016-03-31,115.06,115.1275,114.8545,114.99,5824,90.1401422123691,90.1930229667523,89.979149693469,90.0853029115272,7434.08456602199,0.0,1.0
2016-04-01,114.9,115.0199,114.71,114.98,11467,90.1559664843363,90.2500456869601,90.0068835110376,90.2187382625674,14614.2108102065,0.180199,1.0
2016-04-04,115.01,115.0999,114.82,114.9,9084,90.242277679404,90.3128174651911,90.0931947061053,90.1559664843363,11577.1772041437,0.0,1.0
2016-04-05,115.44,115.45,115.21,115.31,11971,90.5796759873959,90.5875224596747,90.3992071249816,90.4776718477704,15256.5376828274,0.0,1.0
2016-04-06,115.22,115.3399,115.1,115.24,21560,90.4070535972605,90.5011327998843,90.3128959299139,90.4227465418183,27477.3162176726,0.0,1.0
2016-04-07,115.61,115.68,115.46,115.48,21403,90.7130660161368,90.767991322089,90.5953689319536,90.6110618765114,27277.2262990189,0.0,1.0
2016-04-08,115.49,115.58,115.43,115.55,14735,90.6189083487903,90.6895265993002,90.571829515117,90.6659871824636,18779.1398175977,0.0,1.0
2016-04-11,115.48,115.5399,115.3876,115.47,14754,90.6110618765114,90.6580622454619,90.5385604726545,90.6032154042325,18803.354521129,0.0,1.0
2016-04-12,115.14,115.32,115.1101,115.32,30781,90.3442818190294,90.4855183200493,90.3208208669156,90.4855183200493,39229.0941788581,0.0,1.0
2016-04-13,115.2,115.38,115.052,115.12,32790,90.3913606527027,90.5325971537226,90.2752328629753,90.3285888744717,41789.4804627776,0.0,1.0
2016-04-14,115.09,115.3299,115.012,115.3299,93143,90.3050494576351,90.4932863276054,90.2438469738598,90.4932863276054,118706.849001052,0.0,1.0
2016-04-15,115.53,115.54,115.2601,115.337,33346,90.6502942379058,90.6581407101847,90.4385179510988,90.4988573229234,42498.0791555895,0.0,1.0
2016-04-18,115.4534,115.4534,115.2001,115.29,16257,90.5901902602496,90.5901902602496,90.3914391174255,90.4619789032127,20718.8650162664,0.0,1.0
2016-04-19,115.45,115.4699,115.195,115.26,24333,90.5875224596747,90.6031369395097,90.3874374165633,90.438439486376,31011.3884751682,0.0,1.0
2016-04-20,115.05,115.5646,115.05,115.557,23611,90.2736635685195,90.6774430319907,90.2736635685195,90.6714797130588,30091.2297409772,0.0,1.0
2016-04-21,114.82,114.87,114.66,114.77,356116,90.0931947061053,90.1324270674997,89.9676511496432,90.0539623447109,453854.913829902,0.0,1.0
2016-04-22,114.8,114.94,114.75,114.8,282239,90.0775017615475,90.1873523734518,90.0382694001531,90.0775017615475,359701.774209633,0.0,1.0
2016-04-25,114.62,114.8199,114.62,114.77,91420,89.9362652605277,90.0931162413825,89.9362652605277,90.0539623447109,116510.957728183,0.0,1.0
2016-04-26,114.515,114.7,114.5,114.69,53305,89.8538773015994,89.9990370387587,89.8421075931811,89.9911905664798,67934.9879862262,0.0,1.0
2016-04-27,114.84,114.9,114.5,114.8221,50039,90.108887650663,90.1559664843363,89.8421075931811,90.0948424652838,63772.6078949962,0.0,1.0
2016-04-28,115.21,115.21,114.9,114.942,67202,90.3992071249816,90.3992071249816,90.1559664843363,90.1889216679076,85646.1319322835,0.0,1.0
2016-04-29,115.25,115.27,114.97,115.01,34519,90.4305930140971,90.4462859586549,90.2108917902885,90.242277679404,43993.0184841299,0.0,1.0
2016-05-02,114.85,115.0186,114.85,115.0186,29356,90.2672137683063,90.3997261953096,90.2672137683063,90.3997261953096,37350.6222165437,0.19178,1.0
2016-05-03,115.11,115.24,115.07,115.18,34187,90.4715627067456,90.5737371759653,90.4401244085242,90.5265797286332,43497.2653534875,0.0,1.0
2016-05-04,115.28,115.28,115.1,115.24,20962,90.6051754741867,90.6051754741867,90.4637031321903,90.5737371759653,26670.6548202476,0.0,1.0
2016-05-05,115.465,115.49,115.14,115.23,36860,90.7505776034609,90.7702265398493,90.4951414304117,90.5658776014099,46898.2127981265,0.0,1.0
2016-05-06,115.39,115.51,115.2901,115.5012,7614,90.6916307942957,90.78594568896,90.6131136444876,90.7790292633513,9687.54726654734,0.0,1.0
2016-05-09,115.53,115.5399,115.352,115.4061,8171,90.8016648380707,90.8094458168805,90.6617644109853,90.7042847093298,10396.2370258679,0.0,1.0
2016-05-10,115.49,115.53,115.37,115.37,16451,90.7702265398493,90.8016648380707,90.675911645185,90.675911645185,20931.1584032007,0.0,1.0
2016-05-11,115.63,116.07,115.41,115.43,24148,90.8802605836243,91.2260818640601,90.7073499434064,90.7230690925171,30724.3093502213,0.0,1.0
2016-05-12,115.44,115.57,115.37,115.57,7914,90.7309286670725,90.8331031362922,90.675911645185,90.8331031362922,10069.2473164507,0.0,1.0
2016-05-13,115.6,115.64,115.4148,115.43,22947,90.8566818599582,90.8881201581797,90.711122539193,90.7230690925171,29196.2368171082,0.0,1.0
2016-05-16,115.43,115.51,115.39,115.51,67993,90.7230690925171,90.78594568896,90.6916307942957,90.78594568896,86509.7716435978,0.0,1.0
2016-05-17,115.3,115.46,115.3,115.3632,7649,90.6208946232975,90.7466478161832,90.6208946232975,90.6705671344873,9732.07893903606,0.0,1.0
2016-05-18,114.75,115.0499,114.66,114.96,44838,90.1886180227527,90.4243266636679,90.1178818517544,90.3536690884152,57048.8894585566,0.0,1.0
2016-05-19,114.82,114.92,114.63,114.65,4878,90.2436350446402,90.3222307901938,90.0943031280884,90.1100222771991,6206.44281142867,0.0,1.0
2016-05-20,114.82,114.94,114.691,114.82,4918,90.2436350446402,90.3379499393045,90.1422465328761,90.2436350446402,6257.33615141579,0.0,1.0
2016-05-23,114.78,114.925,114.78,114.78,7553,90.2121967464188,90.3261605774715,90.2121967464188,90.2121967464188,9609.93492306699,0.0,1.0
2016-05-24,114.8502,114.8502,114.6401,114.81,4062,90.2673709597974,90.2673709597974,90.1022412983893,90.2357754700848,5168.21867569153,0.0,1.0
2016-05-25,114.78,114.9099,114.69,114.9099,9154,90.2121967464188,90.3142926198929,90.1414605754205,90.3142926198929,11646.9408560513,0.0,1.0
2016-05-26,114.94,115.06,114.81,114.94,21636,90.3379499393045,90.4322648339688,90.2357754700848,90.3379499393045,27528.2075990305,0.0,1.0
2016-05-27,115.01,115.11,114.72,115.11,7348,90.392966961192,90.4715627067456,90.1650392990866,90.4715627067456,9349.10655563303,0.0,1.0
2016-05-31,115.0,115.094,114.71,114.7293,71435,90.3851073866367,90.458987387457,90.1571797245312,90.1723487034231,90889.143549489,0.0,1.0
2016-06-01,114.83,115.01,114.7301,114.9,7820,90.4104969562803,90.5522185399443,90.3318414773468,90.465610905483,9932.14980816034,0.202304,1.0
2016-06-02,115.07,115.16,114.94,114.94,14514,90.5994590678322,90.6703198596642,90.4971045907416,90.4971045907416,18434.1716516163,0.0,1.0
2016-06-03,115.81,115.81,115.62,115.62,15607,91.1820922451173,91.1820922451173,91.0324972401387,91.0324972401387,19822.3864521686,0.0,1.0
2016-06-06,115.6,115.82,115.6,115.6425,4997,91.0167503975094,91.189965666432,91.0167503975094,91.0502124380967,6346.66912933212,0.0,1.0
2016-06-07,115.78,115.84,115.75,115.83,27237,91.1584719811733,91.2057125090613,91.1348517172294,91.1978390877467,34593.6015760694,0.0,1.0
2016-06-08,115.94,115.94,115.81,115.81,14964,91.284446722208,91.284446722208,91.1820922451173,91.1820922451173,19005.7147991447,0.0,1.0
2016-06-09,116.11,116.2,115.9201,116.2,15684,91.4182948845572,91.4891556763892,91.2687786137918,91.4891556763892,19920.1838351901,0.0,1.0
2016-06-10,116.33,116.384,116.14,116.2051,4927,91.5915101534798,91.634026628579,91.4419151485012,91.4931711212597,6257.76241749437,0.0,1.0
2016-06-13,116.41,116.41,116.27,116.38,4372,91.6544975239971,91.6544975239971,91.5442696255919,91.6308772600531,5552.85920220934,0.0,1.0
2016-06-14,116.22,116.62,116.21,116.62,52339,91.5049025190185,91.8198393716051,91.4970290977039,91.8198393716051,66475.5484410875,0.0,1.0
2016-06-15,116.57,116.8499,116.0763,116.0763,25459,91.7804722650317,92.0008493276292,91.3917614547268,91.3917614547268,32335.3710953905,0.0,1.0
2016-06-16,116.61,116.88,116.52,116.58,12161,91.8119659502904,92.0245483257863,91.7411051584584,91.7883456863464,15445.6360379844,0.0,1.0
2016-06-17,116.5,116.53,116.38,116.53,12498,91.7253583158291,91.7489785797731,91.6308772600531,91.7489785797731,15873.658350689,0.0,1.0
2016-06-20,116.26,116.37,116.12,116.33,18569,91.5363962042772,91.6230038387385,91.4261683058719,91.5915101534798,23584.4104587889,0.0,1.0
2016-06-21,116.07,116.37,116.07,116.24,25365,91.3868011992986,91.6230038387385,91.3868011992986,91.5206493616479,32215.9820823513,0.0,1.0
2016-06-22,116.2,116.2399,116.08,116.1567,4548,91.4891556763892,91.5205706274347,91.3946746206132,91.4550637620967,5776.39607768711,0.0,1.0
2016-06-23,115.89,116.14,115.75,115.88,6231,91.2450796156346,91.4419151485012,91.1348517172294,91.23720619432,7913.96744944336,0.0,1.0
2016-06-24,116.89,117.1,116.54,117.08,3480,92.032421747101,92.1977635947089,91.7568520010878,92.1820167520796,4419.93367421969,0.0,1.0
2016-06-27,117.54,117.54,117.14,117.25,48773,92.5441941325541,92.5441941325541,92.2292572799676,92.3158649144289,61946.3865208957,0.0,1.0
2016-06-28,117.42,117.4799,117.21,117.21,4959,92.4497130767782,92.496874870453,92.2843712291702,92.2843712291702,6298.40548576305,0.0,1.0
2016-06-29,117.27,117.7699,117.27,117.67,39611,92.3316117570582,92.7252040885782,92.3316117570582,92.6465486096447,50309.7680372173,0.0,1.0
2016-06-30,117.77,117.8399,117.5101,117.63,6380,92.7252828227914,92.7803180377809,92.5206526028233,92.6150549243861,8103.21173606943,0.0,1.0
2016-07-01,117.69,117.9299,117.39,117.6893,15031,92.8170097557914,93.006208503692,92.5804127388254,92.8164576960852,19058.9892375802,0.196502,1.0
2016-07-05,118.11,118.1873,117.9201,118.05,8147,93.148245579544,93.2092087442489,92.9984796678044,93.1009261761507,10330.2232265694,0.0,1.0
2016-07-06,118.26,118.43,118.0201,118.1,47790,93.266544088027,93.4006157309744,93.0773453401265,93.1403590123117,60596.7065174609,0.0,1.0
2016-07-07,118.12,118.552,118.12,118.22,20078,93.1561321467762,93.4968318512073,93.1561321467762,93.2349978190982,25458.4782058502,0.0,1.0
2016-07-08,118.37,118.686,118.11,118.34,27662,93.3532963275812,93.6025118521188,93.148245579544,93.3296366258846,35074.8293719607,0.0,1.0
2016-07-11,118.22,118.51,118.14,118.43,13964,93.2349978190982,93.4637082688321,93.1719052812406,93.4006157309744,17706.0558654493,0.0,1.0
2016-07-12,117.78,118.13,117.76,118.13,30066,92.8879888608813,93.1640187140084,92.8722157264169,93.1640187140084,38123.0503903323,0.0,1.0
2016-07-13,117.94,118.3064,117.9201,118.09,29485,93.0141739365965,93.3031377599844,92.9984796678044,93.1324724450796,37386.3547115994,0.0,1.0
2016-07-14,117.68,117.93,117.49,117.49,5094,92.8091231885593,93.0062873693643,92.6592784111474,92.6592784111474,6459.08397154103,0.0,1.0
2016-07-15,117.3715,117.66,117.3101,117.66,5871,92.5658225894458,92.7933500540948,92.5173990666401,92.7933500540948,7444.30349370188,0.0,1.0
2016-07-18,117.26,117.52,117.26,117.29,9542,92.4778873648067,92.682938112844,92.4778873648067,92.5015470665033,12099.0536428042,0.0,1.0
2016-07-19,117.44,117.59,117.34,117.35,11046,92.6198455749864,92.7381440834694,92.5409799026644,92.5488664698966,14006.0937474759,0.0,1.0
2016-07-20,117.32,117.4499,117.23,117.29,12529,92.5252067682,92.6276532765463,92.4542276631101,92.5015470665033,15886.5062974946,0.0,1.0
2016-07-21,117.58,117.6,117.23,117.23,19538,92.7302575162372,92.7460306507016,92.4542276631101,92.4542276631101,24773.7696576303,0.0,1.0
2016-07-22,117.41,117.6726,117.28,117.28,3288,92.5961858732898,92.8032871288074,92.4936604992711,92.4936604992711,4169.11427138337,0.0,1.0
2016-07-25,117.34,117.679,117.34,117.4201,3968,92.5409799026644,92.808334531836,92.5409799026644,92.6041513061943,5031.33985062324,0.0,1.0
2016-07-26,117.5,117.68,117.41,117.64,9030,92.6671649783796,92.8091231885593,92.5961858732898,92.7775769196304,11449.8485007883,0.0,1.0
2016-07-27,117.77,117.77,117.49,117.6,21503,92.8801022936491,92.8801022936491,92.6592784111474,92.7460306507016,27265.3479858749,0.0,1.0
2016-07-28,117.8,117.8986,117.58,117.58,5140,92.9037619953457,92.9815235482552,92.7302575162372,92.7302575162372,6517.41099601902,0.0,1.0
2016-07-29,118.08,118.1052,117.9392,117.9392,4305,93.1245858778474,93.1444600272725,93.0135430112179,93.0135430112179,5458.64870386418,0.0,1.0
2016-08-01,117.53,118.449,117.51,117.89,36501,92.8428500933278,93.5688143512684,92.8270510888024,93.1272321747844,46206.7087092612,0.192765,1.0
2016-08-02,117.49,117.64,117.3122,117.38,8443,92.811252084277,92.9297446182173,92.6707989340465,92.7243575593875,10688.0151675925,0.0,1.0
2016-08-03,117.48,117.4899,117.12,117.4899,9327,92.8033525820143,92.8111730892544,92.5189705005577,92.8111730892544,11807.0730152949,0.0,1.0
2016-08-04,117.55,117.765,117.43,117.43,3866,92.8586490978531,93.0284883965008,92.7638550707009,92.7638550707009,4893.97922988422,0.0,1.0
2016-08-05,117.14,117.439,117.1301,117.37,6717,92.5347695050831,92.7709646227373,92.526948997843,92.7164580571248,8503.06737897886,0.0,1.0
2016-08-08,117.35,117.399,117.2,117.2,5596,92.7006590525994,92.7393666136866,92.5821665186592,92.5821665186592,7083.99062866841,0.0,1.0
2016-08-09,117.49,117.58,117.24,117.24,12535,92.811252084277,92.8823476046412,92.6137645277099,92.6137645277099,15868.0883721155,0.0,1.0
2016-08-10,117.97,117.9999,117.59,117.59,19667,93.1904281928859,93.2140477046513,92.8902471069039,92.8902471069039,24896.5053062941,0.0,1.0
2016-08-11,117.46,117.96,117.35,117.96,8788,92.787553577489,93.1825286906232,92.7006590525994,93.1825286906232,11124.7515448066,0.0,1.0
2016-08-12,117.86,118.01,117.7401,118.01,12649,93.1035336679963,93.2220262019366,93.0088186358667,93.2220262019366,16012.4012619776,0.0,1.0
2016-08-15,117.45,117.68,117.45,117.57,3115,92.7796540752263,92.961342627268,92.7796540752263,92.8744481023785,3943.2864203542,0.0,1.0
2016-08-16,117.54,117.72,117.32,117.72,7457,92.8507495955904,92.9929406363188,92.6769605458114,92.9929406363188,9439.83526053974,0.0,1.0
2016-08-17,117.6314,117.689,117.3601,117.39,2508,92.9229510462714,92.9684521793044,92.7086375498848,92.7322570616502,3174.88357696576,0.0,1.0
2016-08-18,117.66,117.8499,117.4701,117.54,6673,92.9455436227426,93.095555170711,92.7955320747743,92.8507495955904,8447.36766710228,0.0,1.0
2016-08-19,117.549,117.7199,117.2401,117.31,8885,92.8578591476269,92.9928616412961,92.6138435227325,92.6690610435487,11247.5440914437,0.0,1.0
2016-08-22,117.89,117.9,117.6501,117.81,4714,93.1272321747844,93.1351316770471,92.9377231155026,93.0640361566829,5967.46458605127,0.0,1.0
2016-08-23,117.72,117.8799,117.6501,117.79,3516,92.9929406363188,93.1192536774991,92.9377231155026,93.0482371521576,4450.91333995678,0.0,1.0
2016-08-24,117.67,118.0599,117.67,117.83,10165,92.9534431250053,93.2614447182274,92.9534431250053,93.0798351612083,12867.8993460355,0.0,1.0
2016-08-25,117.51,117.7399,117.5,117.67,8673,92.8270510888024,93.0086606458215,92.8191515865397,92.9534431250053,10979.1727524019,0.0,1.0
2016-08-26,117.33,117.8644,117.33,117.765,4764,92.6848600480741,93.1070094489919,92.6848600480741,93.0284883965008,6030.75971318376,0.0,1.0
2016-08-29,117.74,117.74,117.5801,117.5801,3660,93.0087396408441,93.0087396408441,92.8824265996638,92.8824265996638,4633.20330609835,0.0,1.0
2016-08-30,117.56,117.76,117.5,117.62,10932,92.8665486001158,93.0245386453695,92.8191515865397,92.9139456136919,13838.8465962479,0.0,1.0
2016-08-31,117.7,117.7686,117.6301,117.76,3617,92.9771416317934,93.0313322173154,92.9219241109772,93.0245386453695,4578.76949676441,0.0,1.0
2016-09-01,117.41,117.563,117.4001,117.541,6260,92.9005836056146,93.0216447528053,92.8927502372669,93.0042372675883,7911.53910421269,0.193085,1.0
2016-09-02,117.21,117.3882,117.18,117.3882,6835,92.7423337400058,92.8833343702632,92.7185962601645,92.8833343702632,8638.23798359325,0.0,1.0
2016-09-06,117.58,117.6899,117.22,117.22,5226,93.035095991382,93.122054292534,92.7502462332863,92.7502462332863,6604.74494546574,0.0,1.0
2016-09-07,117.6,117.74,117.57,117.74,2646,93.0509209779429,93.161695883869,93.0271834981016,93.161695883869,3344.07866928862,0.0,1.0
2016-09-08,117.1,117.2415,117.07,117.2415,5219,92.655296313921,92.7672580938392,92.6315588340797,92.7672580938392,6595.89817649937,0.0,1.0
2016-09-09,116.4923,116.86,116.42,116.86,5574,92.1744540972688,92.4653964751905,92.1172467708513,92.4653964751905,7044.55574550824,0.0,1.0
2016-09-12,116.5615,116.6499,116.38,116.38,8671,92.2292085507695,92.2991549913685,92.0855967977295,92.0855967977295,10958.6191010588,0.0,1.0
2016-09-13,116.05,116.51,116.0009,116.44,24639,91.8244845194751,92.1884592103752,91.7856341774682,92.1330717574122,31139.3629374914,0.0,1.0
2016-09-14,116.38,116.439,116.18,116.18,19103,92.0855967977295,92.1322805080841,91.9273469321208,91.9273469321208,24142.8325092292,0.0,1.0
2016-09-15,116.29,116.46,116.12,116.14,40504,92.0143843582056,92.148896743973,91.8798719724382,91.895696958999,51189.9328877046,0.0,1.0
2016-09-16,116.29,116.438,116.17,116.33,3033,92.0143843582056,92.1314892587561,91.9194344388404,92.0460343313273,3833.17861071519,0.0,1.0
2016-09-19,116.3508,116.3999,116.323,116.34,4623,92.0624923173507,92.1013426593576,92.040495586031,92.0539468246078,5842.65899021969,0.0,1.0
2016-09-20,116.39,116.6599,116.39,116.43,5925,92.09350929101,92.307067484649,92.09350929101,92.1251592641317,7488.15801796488,0.0,1.0
2016-09-21,116.62,116.66,116.28,116.43,7280,92.27549663646,92.3071466095818,92.0064718649252,92.1251592641317,9200.6397250269,0.0,1.0
2016-09-22,116.99,117.2,116.8801,116.89,3550,92.5682588878362,92.7344212467254,92.4813005866842,92.4891339550318,4486.57569008867,0.0,1.0
2016-09-23,117.03,117.1715,116.96,117.156,5589,92.599908860958,92.7118706408761,92.5445214079949,92.6996062762915,7063.51310757903,0.0,1.0
2016-09-26,117.28,117.3499,117.1431,117.24,4764,92.7977211929689,92.8530295209992,92.6893991599597,92.7660712198471,6020.85819368518,0.0,1.0
2016-09-27,117.4364,117.4364,117.3415,117.3456,3379,92.9214725878749,92.9214725878749,92.8463830266436,92.8496271488886,4270.46176248158,0.0,1.0
2016-09-28,117.519,117.67,117.5157,117.5399,4024,92.9868297823714,93.106308430906,92.9842186595888,93.0033668933275,5085.62833152585,0.0,1.0
2016-09-29,117.4333,117.61,117.25,117.25,7939,92.919019714958,93.0588334712233,92.7739837131276,92.7739837131276,10033.4998320039,0.0,1.0
2016-09-30,117.2515,117.3343,117.1425,117.3343,4373,92.7751705871196,92.8406860314817,92.6889244103629,92.8406860314817,5526.70295570641,0.0,1.0
2016-10-03,117.01,117.19,116.8,117.19,15887,92.7379620874684,92.8806236819966,92.5715235605188,92.8806236819966,20045.0584437761,0.194475,1.0
2016-10-04,116.44,116.8,116.44,116.74,2206,92.2862003714624,92.5715235605188,92.2862003714624,92.5239696956761,2783.36998344371,0.0,1.0
2016-10-05,116.2874,116.44,116.15,116.17,9919,92.1652550418791,92.2862003714624,92.0563566913892,92.0722079796701,12515.0711086936,0.0,1.0
2016-10-06,116.13,116.42,116.1001,116.17,3475,92.0405054031083,92.2703490831815,92.0168077271284,92.0722079796701,4384.50167382905,0.0,1.0
2016-10-07,116.21,116.437,116.045,116.21,5105,92.103910556232,92.2838226782203,91.9731374279145,92.103910556232,6441.11684745246,0.0,1.0
2016-10-10,116.1246,116.1246,115.4,115.42,5071,92.0362255552725,92.0362255552725,91.4619333808551,91.477784669136,6398.21812603945,0.0,1.0
2016-10-11,116.13,116.25,115.8801,115.8801,7177,92.0405054031083,92.1356131327938,91.8424435560383,91.8424435560383,9055.41539944492,0.0,1.0
2016-10-12,116.09,116.09,115.931,116.09,8657,92.0088028265465,92.0088028265465,91.8827850847133,92.0088028265465,10922.771508011,0.0,1.0
2016-10-13,116.227,116.41,116.227,116.2788,8894,92.1173841512707,92.2624234390411,92.1173841512707,92.1584389879183,11221.8008308016,0.0,1.0
2016-10-14,115.87,116.35,115.87,116.03,43252,91.8344386554565,92.2148695741983,91.8344386554565,91.9612489617038,54572.2205457422,0.0,1.0
2016-10-17,116.23,116.23,116.014,116.17,3575,92.1197618445129,92.1197618445129,91.948567931079,92.0722079796701,4510.67438386729,0.0,1.0
2016-10-18,116.24,116.405,115.98,115.98,4102,92.1276874886533,92.2584606169709,91.9216207410015,91.9216207410015,5175.60456576885,0.0,1.0
2016-10-19,116.24,116.47,116.21,116.21,3219,92.1276874886533,92.3099773038838,92.103910556232,92.103910556232,4061.49953613114,0.0,1.0
2016-10-20,116.4001,116.515,116.33,116.515,4288,92.254577051342,92.3456427025159,92.1990182859174,92.3456427025159,5410.28580643999,0.0,1.0
2016-10-21,116.415,116.55,116.24,116.55,7836,92.2663862611113,92.3733824570075,92.1276874886533,92.3733824570075,9886.89355859696,0.0,1.0
2016-10-24,116.24,116.2764,116.17,116.22,3694,92.1276874886533,92.1565368333246,92.0722079796701,92.1118362003724,4660.81990881281,0.0,1.0
2016-10-25,116.29,116.419,116.24,116.27,5696,92.1673157093556,92.2695565187675,92.1276874886533,92.1514644210747,7186.79756377849,0.0,1.0
2016-10-26,115.99,116.25,115.975,116.25,7448,91.9295463851419,92.1356131327938,91.9176579189313,92.1356131327938,9397.34344364856,0.0,1.0
2016-10-27,115.73,115.86,115.57,115.86,12515,91.7234796374901,91.826513011316,91.5966693312428,91.826513011316,15790.5146612865,0.0,1.0
2016-10-28,115.61,115.7184,115.51,115.58,6806,91.6283719078046,91.7142858902872,91.5491154664001,91.6045949753833,8587.31464520303,0.0,1.0
2016-10-31,115.87,115.87,115.62,115.67,17846,91.8344386554565,91.8344386554565,91.6362975519451,91.6759257726474,22516.7818334254,0.0,1.0
2016-11-01,115.56,115.56,115.28,115.28,6289,91.743844580109,91.743844580109,91.5215507372358,91.5215507372358,7921.58692854222,0.195695,1.0
2016-11-02,115.64,115.93,115.51,115.82,7619,91.8073571066442,92.0375900153344,91.7041492510245,91.9502602913484,9596.84700406474,0.0,1.0
2016-11-03,115.54,115.65,115.45,115.45,6613,91.7279664484752,91.8152961724611,91.6565148561231,91.6565148561231,8329.695398068,0.0,1.0
2016-11-04,115.82,115.82,115.76,115.8169,3297,91.9502602913484,91.9502602913484,91.902625896447,91.9477991809452,4152.88155563741,0.0,1.0
2016-11-07,115.63,115.6536,115.49,115.49,529360,91.7994180408273,91.8181542361552,91.6882711193907,91.6882711193907,666778.701938799,0.0,1.0
2016-11-08,115.42,115.82,115.22,115.82,12285,91.6326976586724,91.9502602913484,91.4739163423344,91.9502602913484,15474.1128028528,0.0,1.0
2016-11-09,114.11,114.892,114.016,114.82,11651,90.5926800366584,91.21351498354,90.5180528179795,91.1563537096583,14675.5301803856,0.0,1.0
2016-11-10,113.6794,114.12,113.62,114.12,146651,90.2508238625826,90.6006191024752,90.2036658116302,90.6006191024752,184720.72581613,0.0,1.0
2016-11-11,113.47,113.54,113.21,113.46,12530,90.0845798243767,90.140153285095,89.8781641131372,90.0766407585598,15782.7133430806,0.0,1.0
2016-11-14,113.266,113.29,111.97,111.97,9924,89.9226228817119,89.9416766396725,88.8937199518415,88.8937199518415,12500.2112702899,0.0,1.0
2016-11-15,113.33,113.83,112.5887,113.45,3520,89.9734329029401,90.3703861937851,89.3849099539332,90.0687016927429,4433.77102694682,0.0,1.0
2016-11-16,113.19,113.28,112.78,112.78,78105,89.8622859815034,89.9337375738556,89.5367842830105,89.5367842830105,98380.5926305915,0.0,1.0
2016-11-17,112.91,113.0745,112.85,112.88,7814,89.6399921386302,89.7705897713182,89.5923577437288,89.6161749411795,9842.46784220526,0.0,1.0
2016-11-18,112.63,112.95,112.42,112.95,12466,89.417698295757,89.6717484018978,89.2509779136021,89.6717484018978,15702.0993244088,0.0,1.0
2016-11-21,112.54,112.66,112.46,112.64,35016,89.3462467034049,89.4415154932077,89.2827341768697,89.4256373615739,44105.9449657869,0.0,1.0
2016-11-22,112.59,112.76,112.58,112.58,15940,89.3859420324894,89.5209061513767,89.3780029666725,89.3780029666725,20077.9290254353,0.0,1.0
2016-11-23,112.37,112.4808,111.7284,112.2,4606,89.2112825845176,89.2992474337688,88.7019121217052,89.0763184656302,5801.69015628326,0.0,1.0
2016-11-25,112.52,112.6,112.42,112.6,1429,89.3303685717711,89.3938810983063,89.2509779136021,89.3938810983063,1799.9598856554,0.0,1.0
2016-11-28,112.7,112.77,112.52,112.6,32047,89.4732717564753,89.5288452171936,89.3303685717711,89.3938810983063,40366.2102558423,0.0,1.0
2016-11-29,112.835,112.835,112.59,112.6388,8128,89.5804491450035,89.5804491450035,89.3859420324894,89.4246846736759,10237.9803713136,0.0,1.0
2016-11-30,112.5876,112.5876,112.31,112.32,7604,89.3840366566933,89.3840366566933,89.1636481896162,89.1715872554331,9577.95309343855,0.0,1.0
2016-12-01,111.895,112.05,111.84,112.05,5118,89.0019945192656,89.1252825048814,88.9582471695309,89.1252825048814,6434.44692552409,0.211382,1.0
2016-12-02,112.16,112.23,112.03,112.03,62572,89.2127772043508,89.2684556494676,89.1093743777052,89.1093743777052,78666.7082891545,0.0,1.0
2016-12-05,112.22,112.2398,111.88,111.9,2737,89.2605015858795,89.276250631784,88.9900634238834,89.0059715510597,3441.00844766694,0.0,1.0
2016-12-06,112.32,112.357,112.22,112.3,42206,89.3400422217607,89.3694722570367,89.2605015858795,89.3241340945844,53062.1858027881,0.0,1.0
2016-12-07,112.5,112.5,112.3401,112.4217,8392,89.4832153663468,89.4832153663468,89.3560298895728,89.4209350484519,10550.5819849547,0.0,1.0
2016-12-08,112.18,112.2978,112.1,112.21,9343,89.228685331527,89.3223842005951,89.165052822822,89.2525475222914,11746.1972694747,0.0,1.0
2016-12-09,111.915,112.22,111.84,112.22,251533,89.0179026464418,89.2605015858795,88.9582471695309,89.2605015858795,316232.070831936,0.0,1.0
2016-12-12,111.88,111.99,111.77,111.88,31356,88.9900634238834,89.0775581233527,88.9025687244141,88.9900634238834,39421.3594757197,0.0,1.0
2016-12-13,111.93,112.09,111.75,111.92,26223,89.029833741824,89.1570987592339,88.8866605972379,89.0218796782359,32968.0542649508,0.0,1.0
2016-12-14,111.39,112.267,111.39,111.97,13481,88.6003143080655,89.2978856847436,88.6003143080655,89.0616499961765,16948.5695590055,0.0,1.0
2016-12-15,111.2636,111.65,111.23,111.65,3912,88.4997749443117,88.8071199613567,88.4730492906556,88.8071199613567,4918.24079184256,0.0,1.0
2016-12-16,111.38,111.4807,111.27,111.44,6499,88.5923602444774,88.6724576648098,88.5048655450081,88.6400846260061,8170.66638706155,0.0,1.0
2016-12-19,111.58,111.68,111.46,111.63,67955,88.7514415162398,88.830982152121,88.6559927531824,88.7912118341804,85434.3182540034,0.0,1.0
2016-12-20,111.56,111.68,111.45,111.45,4916,88.7355333890636,88.830982152121,88.6480386895943,88.6480386895943,6180.48868422751,0.0,1.0
2016-12-21,111.75,111.7718,111.61,111.75,4860,88.8866605972379,88.90400045586,88.7753037070042,88.8866605972379,6110.08441931361,0.0,1.0
2016-12-22,111.44,111.5699,111.32,111.32,15671,88.8344008086512,88.9379505992564,88.7387428034732,88.7387428034732,19658.7833553545,0.244298,1.0
2016-12-23,111.52,111.69,111.495,111.69,5505,88.8981728121032,89.0336883194387,88.8782440610245,89.0336883194387,6905.8517242822,0.0,1.0
2016-12-27,111.38,111.57,111.38,111.57,24255,88.7865718060622,88.9380303142607,88.7865718060622,88.9380303142607,30427.145063118,0.0,1.0
2016-12-28,111.7,111.88,111.4,111.4,16852,89.0416598198702,89.1851468276373,88.8025148069252,88.8025148069252,21140.3112184566,0.0,1.0
2016-12-29,112.03,112.07,111.81,111.81,6787,89.3047193341098,89.3366053358358,89.1293463246168,89.1293463246168,8514.08095416953,0.0,1.0
2016-12-30,112.02,112.17,111.97,111.97,8933,89.2967478336783,89.4163203401508,89.2568903315208,89.2568903315208,11206.1713811104,0.0,1.0
2017-01-03,112.305,112.305,112.05,112.22,10749,89.5239355959761,89.5239355959761,89.3206623349728,89.4561778423083,13484.2870452878,0.0,1.0
2017-01-04,112.28,112.32,112.213,112.32,9951,89.5040068448973,89.5358928466233,89.4505977920062,89.5358928466233,12483.220800787,0.0,1.0
2017-01-05,112.81,112.88,112.6,112.6,26022,89.9264963677669,89.9822968707874,89.7590948587054,89.7590948587054,32643.7917473699,0.0,1.0
2017-01-06,112.505,112.5659,112.505,112.5252,6200,89.6833656046061,89.7319120422339,89.6833656046061,89.6994680354777,7777.70766404172,0.0,1.0
2017-01-09,112.66,112.85,112.58,112.85,7542,89.8069238612944,89.9583823694929,89.7431518578424,89.9583823694929,9461.20503261332,0.0,1.0
2017-01-10,112.7,112.7665,112.6885,112.7665,3385,89.8388098630204,89.8918203408899,89.8296426375242,89.8918203408899,4246.37749077116,0.0,1.0
2017-01-11,112.88,112.945,112.69,112.82,4632,89.9822968707874,90.0341116235922,89.8308383625889,89.9344678681984,5810.700306426,0.0,1.0
2017-01-12,112.79,113.0744,112.79,113.02,1268,89.9105533669039,90.1372628391758,89.9105533669039,90.0938978768284,1590.66666419434,0.0,1.0
2017-01-13,112.7576,112.7576,112.507,112.5553,4921,89.8847257055058,89.8847257055058,89.6849599046924,89.7234622517766,6173.24184108859,0.0,1.0
2017-01-17,113.09,113.1419,112.876,113.09,4369,90.1496983798489,90.1910704670884,89.9791082706148,90.1496983798489,5480.77496519327,0.0,1.0
2017-01-18,112.56,113.065,112.56,112.86,11091,89.7272088569794,90.1297696287702,89.7272088569794,89.9663538699244,13913.3154357882,0.0,1.0
2017-01-19,112.41,112.46,112.23,112.46,275008,89.6076363505068,89.6474938526643,89.4641493427398,89.6474938526643,344989.004721417,0.0,1.0
2017-01-20,112.28,112.3216,112.097,112.2551,7910,89.5040068448973,89.5371682866924,89.3581283870008,89.4841578088229,9922.84961654354,0.0,1.0
2017-01-23,112.71,112.76,112.572,112.589,12382,89.8467813634519,89.8866388656094,89.7367746574972,89.7503262082307,15532.8348864781,0.0,1.0
2017-01-24,112.49,112.705,112.39,112.57,2671,89.6714083539588,89.8427956132361,89.5916933496438,89.7351803574109,3350.6866404283,0.0,1.0
2017-01-25,112.05,112.3074,112.04,112.18,7026,89.3206623349728,89.5258487560796,89.3126908345413,89.4242918405823,8813.89903992856,0.0,1.0
2017-01-26,112.08,112.124,111.91,111.96,31335,89.3445768362673,89.3796514381659,89.2090613289318,89.2489188310893,39308.7854278624,0.0,1.0
2017-01-27,112.32,112.34,112.22,112.225,16087,89.5358928466233,89.5518358474863,89.4561778423083,89.4601635925241,20180.6424502321,0.0,1.0
2017-01-30,112.36,112.4506,112.2888,112.45,7810,89.5677788483493,89.6400006422587,89.511021765277,89.6395223522328,9797.40271873642,0.0,1.0
2017-01-31,112.4301,112.65,112.3,112.3,4397,89.6236590663741,89.7989523608629,89.5199498457603,89.5199498457603,5515.90009657926,0.0,1.0
2017-02-01,112.1301,112.2194,111.98,112.1,40198,89.5435383126872,89.6148504578767,89.4236732175813,89.5195014082056,50337.5882250719,0.199491,1.0
2017-02-02,112.13,112.43,112.13,112.33,4672,89.5434584558616,89.7830289324224,89.5434584558616,89.7031721069021,5850.47047583303,0.0,1.0
2017-02-03,112.19,112.4812,112.07,112.34,15181,89.5913725511738,89.8239156270888,89.4955443605495,89.7111577894542,19010.272323121,0.0,1.0
2017-02-06,112.49,112.59,112.24,112.39,42783,89.8309430277345,89.9107998532548,89.6313009639339,89.7510862022143,53574.6314999068,0.0,1.0
2017-02-07,112.77,112.817,112.5,112.5,22941,90.0545421391913,90.0920748471858,89.8389287102866,89.8389287102866,28727.6633531861,0.0,1.0
2017-02-08,113.06,113.06,112.915,113.01,11339,90.2861269332,90.2861269332,90.1703345361956,90.2461985204399,14199.161970349,0.0,1.0
2017-02-09,112.75,112.91,112.7452,112.91,5140,90.0385707740872,90.1663416949196,90.0347376464622,90.1663416949196,6436.51931630603,0.0,1.0
2017-02-10,112.63,112.7302,112.568,112.57,3338,89.9427425834629,90.0227591226342,89.8932313516404,89.8948284881508,4179.98083226255,0.0,1.0
2017-02-13,112.51,112.655,112.46,112.6,3397,89.8469143928386,89.962706789843,89.8069859800785,89.9187855358068,4253.86305787774,0.0,1.0
2017-02-14,112.37,112.37,112.2101,112.26,6854,89.7351148371103,89.7351148371103,89.6074237731034,89.647272329038,8582.86058248278,0.0,1.0
2017-02-15,112.1,112.25,112.025,112.1,9708,89.5195014082056,89.6392866464859,89.4596087890654,89.5195014082056,12156.7567164784,0.0,1.0
2017-02-16,112.35,112.47,112.18,112.2,5265,89.7191434720062,89.8149716626305,89.5833868686218,89.5993582337258,6593.04945532125,0.0,1.0
2017-02-17,112.585,112.7281,112.58,112.62,4235,89.9068070119788,90.0210821292983,89.9028141707028,89.9347569009109,5303.24110983581,0.0,1.0
2017-02-21,112.54,112.6977,112.49,112.49,11757,89.8708714404947,89.9968056543401,89.8309430277345,89.8309430277345,14722.598755216,0.0,1.0
2017-02-22,112.72,112.72,112.46,112.5111,5156,90.0146137264311,90.0146137264311,89.8069859800785,89.8477928179193,6456.55517409998,0.0,1.0
2017-02-23,112.87,112.8855,112.785,112.785,1543,90.1343989647115,90.1467767726672,90.0665206630193,90.0665206630193,1932.20803600393,0.0,1.0
2017-02-24,113.43,113.43,113.1316,113.19,2502,90.581597187625,90.581597187625,90.3433044202725,90.3899408063763,3133.10726252873,0.0,1.0
2017-02-27,113.13,113.33,113.12,113.21,2663,90.3420267110642,90.5017403621047,90.3340410285122,90.4059121714804,3334.71808158034,0.0,1.0
2017-02-28,113.21,113.2416,113.1,113.12,1854,90.4059121714804,90.4311469283448,90.3180696634081,90.3340410285122,2321.65502187381,0.0,1.0
2017-03-01,112.43,112.44,112.32,112.44,19234,89.9439580043474,89.9519580006121,89.8559580454353,89.9519580006121,24042.5112256621,0.201522,1.0
2017-03-02,112.25,112.2999,112.1,112.18,2979,89.7999580715822,89.8398780529432,89.6799581276113,89.7439580977291,3723.75173865277,0.0,1.0
2017-03-03,112.2303,112.2303,112.04,112.04,2886,89.7841980789407,89.7841980789407,89.6319581500229,89.6319581500229,3607.50168437459,0.0,1.0
2017-03-06,112.09,112.21,112.09,112.21,1626,89.6719581313466,89.7679580865233,89.6719581313466,89.7679580865233,2032.50094899275,0.0,1.0
2017-03-07,111.91,112.21,111.91,112.21,28604,89.5279581985814,89.7679580865233,89.5279581985814,89.7679580865233,35755.016694335,0.0,1.0
2017-03-08,111.81,111.93,111.65,111.7,5205,89.4479582359342,89.5439581911109,89.3199582956985,89.3599582770221,6506.25303782734,0.0,1.0
2017-03-09,111.42,111.535,111.39,111.45,14146,89.1359583816097,89.2279583386541,89.1119583928155,89.1599583704039,17682.5082561202,0.0,1.0
2017-03-10,111.5683,111.58,111.36,111.37,5797,89.2545983262156,89.2639583218454,89.0879584040214,89.0959584002861,7246.25338334008,0.0,1.0
2017-03-13,111.31,111.5355,111.31,111.44,18614,89.0479584226977,89.2283583384673,89.0479584226977,89.1519583741392,23267.5108638075,0.0,1.0
2017-03-14,111.4,111.526,111.395,111.507,13232,89.1199583890803,89.2207583420158,89.1159583909479,89.2055583491129,16540.0077226765,0.0,1.0
2017-03-15,112.095,112.12,111.46,111.46,31144,89.6759581294789,89.6959581201407,89.1679583666686,89.1679583666686,38930.0181767713,0.0,1.0
2017-03-16,111.925,112.16,111.891,112.1099,1691,89.5399581929785,89.7279581051997,89.5127582056785,89.6878781239134,2113.75098692912,0.0,1.0
2017-03-17,112.0806,112.25,112.0806,112.14,5129,89.6644381348577,89.7999580715822,89.6644381348577,89.7119581126702,6411.25299347098,0.0,1.0
2017-03-20,112.42,112.42,112.155,112.17,2298,89.9359580080826,89.9359580080826,89.7239581070673,89.7359581014644,2872.5013411964,0.0,1.0
2017-03-21,112.62,112.62,112.46,112.46,2632,90.0959579333772,90.0959579333772,89.9679579931415,89.9679579931415,3290.00153613094,0.0,1.0
2017-03-22,112.665,112.825,112.651,112.8063,1950,90.1319579165685,90.2599578568041,90.1207579217978,90.2449978637891,2437.50113809094,0.0,1.0
2017-03-23,112.66,112.8503,112.59,112.8503,997,90.1279579184361,90.2801978473539,90.071957944583,90.2801978473539,1246.25058188547,0.0,1.0
2017-03-24,112.715,112.715,112.715,112.715,387,90.1719578978921,90.1719578978921,90.1719578978921,90.1719578978921,483.750225867278,0.0,1.0
2017-03-27,112.9,113.16,112.885,113.16,2450,90.3199578287896,90.5279577316725,90.3079578343925,90.5279577316725,3062.50142990913,0.0,1.0
2017-03-28,112.8692,113.0105,112.7601,113.0105,2958,90.2953178402942,90.4083577875148,90.208037881046,90.4083577875148,3697.50172639641,0.0,1.0
2017-03-29,112.96,112.99,112.842,112.95,4872,90.367957806378,90.3919577951722,90.2735578504542,90.3599578101132,6090.00284347643,0.0,1.0
2017-03-30,112.7,112.9,112.7,112.84,7942,90.159957903495,90.3199578287896,90.159957903495,90.2719578512012,9927.50463524011,0.0,1.0
2017-03-31,112.87,112.87,112.73,112.73,1821,90.2959578399954,90.2959578399954,90.1839578922892,90.1839578922892,2276.25106280184,0.0,1.0
2017-04-03,113.04,113.04,112.8583,112.8583,2787,90.5973272992833,90.5973272992833,90.4517015529078,90.4517015529078,3477.39264933583,0.206712,1.0
2017-04-04,112.89,113.0136,112.8701,113.0136,2706,90.4771079159243,90.5761686878121,90.4611588110654,90.5761686878121,3376.32741625503,0.0,1.0
2017-04-05,113.09,113.09,112.761,112.8619,9541,90.6374004270696,90.6374004270696,90.3737192462357,90.4545868181084,11904.4862817772,0.0,1.0
2017-04-06,113.09,113.09,112.86,112.9301,2503,90.6374004270696,90.6374004270696,90.4530640392526,90.509246564409,3123.04047408955,0.0,1.0
2017-04-07,112.85,113.32,112.85,113.32,2596,90.4450494136953,90.8217368148866,90.4450494136953,90.8217368148866,3239.07833429344,0.0,1.0
2017-04-10,112.98,112.98,112.896,112.9,1156,90.5492395459397,90.5492395459397,90.4819166912587,90.4851225414816,1442.36307952358,0.0,1.0
2017-04-11,113.29,113.36,113.09,113.23,10416,90.7976929382148,90.8537953171156,90.6374004270696,90.7496051848712,12996.2403428353,0.0,1.0
2017-04-12,113.585,113.585,113.4159,113.43,19429,91.034124392154,91.034124392154,90.8985970739807,90.9098976960165,24241.9310311969,0.0,1.0
2017-04-13,113.75,113.9062,113.582,113.582,1637,91.1663657138488,91.2915541650533,91.0317200044868,91.0317200044868,2042.51588337379,0.0,1.0
2017-04-17,113.79,113.84,113.79,113.84,770,91.1984242160779,91.2384973438642,91.1984242160779,91.2384973438642,960.743573731105,0.0,1.0
2017-04-18,114.244,114.28,114.06,114.1,15671,91.5622882163775,91.5911408683837,91.4148191061239,91.446877608353,19553.0033038184,0.0,1.0
2017-04-19,114.12,114.12,113.89,113.97,2597,91.4629068594675,91.4629068594675,91.2785704716505,91.3426874761086,3240.32605322036,0.0,1.0
2017-04-20,113.8253,114.03,113.8253,114.02,19264,91.226715844295,91.3907752294521,91.226715844295,91.3827606038949,24036.0574082546,0.0,1.0
2017-04-21,113.79,113.98,113.79,113.9773,2365,91.1984242160779,91.3507021016658,91.1984242160779,91.3485381527654,2950.85526217411,0.0,1.0
2017-04-24,113.68,113.7499,113.61,113.61,2817,91.110263334948,91.1662855675932,91.0541609560472,91.0541609560472,3514.82421714354,0.0,1.0
2017-04-25,113.39,113.58,113.39,113.4101,1709,90.8778391937874,91.0301170793754,90.8778391937874,90.8939485911575,2132.35164611228,0.0,1.0
2017-04-26,113.56,113.5724,113.44,113.5724,1878,91.0140878282609,91.0240259639519,90.9179123215737,91.0240259639519,2343.21614476236,0.0,1.0
2017-04-27,113.52,113.7,113.48,113.48,1677,90.9820293260318,91.1262925860625,90.9499708238028,90.9499708238028,2092.42464045073,0.0,1.0
2017-04-28,113.5515,113.5515,113.445,113.5,1362,91.0072753965372,91.0072753965372,90.9219196343523,90.9660000749173,1699.39317846982,0.0,1.0
2017-05-01,113.2,113.4317,113.07,113.32,2889,90.8957831389476,91.0818304265208,90.7913975222686,90.9921390928051,3597.90948167616,0.212389,1.0
2017-05-02,113.45,113.45,113.11,113.11,1280,91.0965247094841,91.0965247094841,90.8235161735544,90.8235161735544,1594.08935152146,0.0,1.0
2017-05-03,113.25,113.25,113.25,113.25,717,90.9359314530549,90.9359314530549,90.9359314530549,90.9359314530549,892.939113313191,0.0,1.0
2017-05-04,113.14,113.14,113.0401,113.0401,856,90.8476051620188,90.8476051620188,90.7673888304324,90.7673888304324,1066.04725382998,0.0,1.0
2017-05-05,113.1915,113.22,113.14,113.22,1421,90.8889579255493,90.9118424645905,90.8476051620188,90.9118424645905,1769.68825664999,0.0,1.0
2017-05-08,112.98,113.22,112.949,113.22,4743,90.7191305568754,90.9118424645905,90.6942386021289,90.9118424645905,5906.84827677053,0.0,1.0
2017-05-09,113.15,113.15,112.81,112.86,555127,90.8556348248403,90.8556348248403,90.5826262889106,90.6227746030179,691345.343314103,0.0,1.0
2017-05-10,112.875,113.22,112.82,112.99,4564,90.6348190972501,90.9118424645905,90.590655951732,90.7271602196969,5683.9248440187,0.0,1.0
2017-05-11,113.04,113.04,112.758,112.758,17953,90.7673085338042,90.7673085338042,90.5408720422389,90.5408720422389,22358.3485373943,0.0,1.0
2017-05-12,113.53,113.53,113.39,113.4199,2317,91.1607620120558,91.1607620120558,91.0483467325553,91.0723554243915,2885.55080271501,0.0,1.0
2017-05-15,113.36,113.46,113.24,113.46,3768,91.0242577440909,91.1045543723056,90.9279017902334,91.1045543723056,4692.60052854129,0.0,1.0
2017-05-16,113.65,113.65,113.42,113.625,2246,91.2571179659134,91.2571179659134,91.0724357210197,91.2370438088597,2797.12865899781,0.0,1.0
2017-05-17,114.165,114.2453,114.07,114.2084,4480,91.6706456012186,91.735123793675,91.5943638044147,91.7054943378638,5579.3127303251,0.0,1.0
2017-05-18,113.98,114.22,113.98,114.07,3224,91.5220968390216,91.7148087467367,91.5220968390216,91.5943638044147,4015.11255414467,0.0,1.0
2017-05-19,114.03,114.055,113.91,113.91,1901,91.5622451531289,91.5823193101826,91.4658891992713,91.4658891992713,2367.47176347054,0.0,1.0
2017-05-22,114.04,114.12,113.92,113.9228,2947,91.5702748159504,91.6345121185221,91.4739188620928,91.4761671676828,3670.14165541698,0.0,1.0
2017-05-23,113.78,114.0692,113.78,114.02,5041,91.3615035825923,91.593721431389,91.3615035825923,91.5542154903074,6277.97220392162,0.0,1.0
2017-05-24,113.93,114.13,113.71,113.74,18357,91.4819485249143,91.6425417813435,91.3052959428421,91.3293849313065,22861.4829889683,0.0,1.0
2017-05-25,113.933,114.15,113.91,113.91,1885,91.4843574237607,91.6586011069864,91.4658891992713,91.4658891992713,2347.54564657652,0.0,1.0
2017-05-26,114.0241,114.14,113.9801,113.9801,1810,91.5575076520642,91.650571444165,91.5221771356498,91.5221771356498,2254.14197363581,0.0,1.0
2017-05-30,114.1801,114.38,114.13,114.215,10225,91.682770392079,91.84328335188,91.6425417813435,91.7107939153259,12734.0340775835,0.0,1.0
2017-05-31,114.4999,114.5,114.3866,114.3866,5024,91.9395590091094,91.9396393057376,91.8485829293422,91.8485829293422,6256.80070472172,0.0,1.0
2017-06-01,114.143,114.23,113.98,114.11,4032,91.8156524791451,91.8856345346867,91.684536673935,91.7891075615259,5012.48494753697,0.202589,1.0
2017-06-02,114.43,114.592,114.375,114.375,2256,92.0465128232881,92.1768242370553,92.0022712939227,92.0022712939227,2804.60467302664,0.0,1.0
2017-06-05,114.31,114.3707,114.3042,114.37,1541,91.9499858501273,91.9988124107178,91.9453203797579,91.9982493367077,1915.73395440339,0.0,1.0
2017-06-06,114.64,114.64,114.5847,114.5847,2364,92.2154350263196,92.2154350263196,92.1709521795213,92.1709521795213,2938.8676626928,0.0,1.0
2017-06-07,114.3058,114.53,114.3058,114.3922,4078,91.9466074060667,92.1269519675888,91.9466074060667,92.0161068267425,5069.67103572811,0.0,1.0
2017-06-08,114.323,114.36,114.17,114.256,1452,91.9604429388864,91.9902054222776,91.8373710481063,91.9065487122049,1805.09130551182,0.0,1.0
2017-06-09,114.34,114.35,114.19,114.2337,2107,91.9741175934175,91.9821615078476,91.8534588769665,91.8886107830259,2619.37147432053,0.0,1.0
2017-06-12,114.36,114.36,114.2319,114.2319,800,91.9902054222776,91.9902054222776,91.8871628784285,91.8871628784285,994.540664193843,0.0,1.0
2017-06-13,114.313,114.33,114.16,114.2007,2378,91.9523990244563,91.9660736789874,91.8293271336762,91.8620658654066,2956.2721243162,0.0,1.0
2017-06-14,114.7354,114.842,114.63,114.63,1630,92.2921739699825,92.377922097807,92.2073911118895,92.2073911118895,2026.37660329495,0.0,1.0
2017-06-15,114.765,114.79,114.558,114.558,9579,92.3159839566955,92.3360937427707,92.149474927993,92.149474927993,11908.381277891,0.0,1.0
2017-06-16,114.7,114.849,114.58,114.58,3132,92.2636985129,92.3835528379081,92.1671715397392,92.1671715397392,3893.62670031889,0.0,1.0
2017-06-19,114.56,114.69,114.485,114.69,3237,92.151083710879,92.2556545984699,92.0907543526535,92.2556545984699,4024.16016249434,0.0,1.0
2017-06-20,114.8336,114.879,114.65,114.65,2810,92.3711652096858,92.4076845811983,92.2234789407497,92.2234789407497,3493.32408298087,0.0,1.0
2017-06-21,114.835,114.9223,114.64,114.64,5976,92.3722913577059,92.4425147306805,92.2154350263196,92.2154350263196,7429.21876152801,0.0,1.0
2017-06-22,114.8495,114.959,114.79,114.83,3532,92.3839550336296,92.4720358966388,92.3360937427707,92.3682694004909,4390.89703241581,0.0,1.0
2017-06-23,114.87,114.8917,114.78,114.79,1767,92.4004450582112,92.4179003525245,92.3280498283406,92.3360937427707,2196.69169203815,0.0,1.0
2017-06-26,115.0431,115.21,114.95,114.95,80164,92.5396852169957,92.6739381488336,92.4647963736518,92.4647963736518,99657.947255544,0.0,1.0
2017-06-27,114.68,114.88,114.63,114.7,7190,92.2476106840399,92.4084889726413,92.2073911118895,92.2636985129,8938.43421944216,0.0,1.0
2017-06-28,114.5401,114.668,114.5401,114.668,2597,92.1350763211632,92.2379579867238,92.1350763211632,92.2379579867238,3228.52763113926,0.0,1.0
2017-06-29,114.47,114.47,114.23,114.35,1110,92.0786884810084,92.0786884810084,91.8856345346867,91.9821615078476,1379.92517156896,0.0,1.0
2017-06-30,114.282,114.282,114.28,114.281,5182,91.9274628897231,91.9274628897231,91.9258541068371,91.9266584982801,6442.13715231561,0.0,1.0
2017-07-03,113.96,114.0615,113.77,114.0615,2997,91.835886945894,91.9176818083458,91.6827734102699,91.9176818083458,3719.00497025983,0.208155,1.0
2017-07-05,113.9868,114.09,113.66,113.66,8518,91.8574840130241,91.9406488386894,91.5941287317507,91.5941287317507,10570.0648437348,0.0,1.0
2017-07-06,113.794,113.85,113.6968,113.74,4119,91.7021140674014,91.7472422673748,91.6237844060189,91.6585975888556,5111.30512929605,0.0,1.0
2017-07-07,113.804,113.804,113.51,113.51,2794,91.7101726745395,91.7101726745395,91.4732496246791,91.4732496246791,3467.10039603136,0.0,1.0
2017-07-10,113.603,113.79,113.6,113.77,7160,91.5481946710635,91.6988906245461,91.5457770889221,91.6827734102699,8884.9101057926,0.0,1.0
2017-07-11,113.99,114.01,113.72,113.725,6670,91.8600627673083,91.8761799815845,91.6424803745794,91.6465096781484,8276.86458179282,0.0,1.0
2017-07-12,114.19,114.27,114.0318,114.0318,8602,92.0212349100705,92.0857037671754,91.8937477451456,91.8937477451456,10674.3012192776,0.0,1.0
2017-07-13,114.0285,114.07,113.8907,114.07,1864,91.89108840479,91.9245316244132,91.7800407984269,91.9245316244132,2313.05480966444,0.0,1.0
2017-07-14,114.1538,114.185,114.14,114.1508,1711,91.9920627522306,92.0172056065014,91.98094187438,91.9896451700891,2123.19569706859,0.0,1.0
2017-07-17,114.2736,114.39,114.17,114.2345,6313,92.0886048657451,92.1824070528327,92.0051176957943,92.0570957118351,7833.85998573585,0.0,1.0
2017-07-18,114.4645,114.4645,114.4,114.4,1429,92.2424436760116,92.2424436760116,92.1904656599708,92.1904656599708,1773.25929346056,0.0,1.0
2017-07-19,114.48,114.5832,114.48,114.5701,4422,92.2549345170757,92.338099342741,92.2549345170757,92.32754256739,5487.30062678979,0.0,1.0
2017-07-20,114.5,114.81,114.5,114.74,15008,92.2710517313519,92.5208685526333,92.2710517313519,92.4644583026665,18623.5657636502,0.0,1.0
2017-07-21,114.7773,114.8569,114.692,114.7,3127,92.4945169072917,92.558663420111,92.4257769884036,92.4322238741141,3880.32317050467,0.0,1.0
2017-07-24,114.696,114.696,114.64,114.64,3148,92.4290004312588,92.4290004312588,92.3838722312854,92.3838722312854,3906.38226439038,0.0,1.0
2017-07-25,114.48,114.48,114.3528,114.46,2788,92.2549345170757,92.2549345170757,92.1524290342789,92.2388173027994,3459.65494063544,0.0,1.0
2017-07-26,114.362,114.4599,114.2,114.4192,2004,92.159842952846,92.2387367167281,92.0292935172086,92.205938185676,2486.7821022358,0.0,1.0
2017-07-27,114.3252,114.398,114.2906,114.2906,1520,92.1301872785777,92.1888539385432,92.1023044978799,92.1023044978799,1886.18203363195,0.0,1.0
2017-07-28,114.44,114.44,114.3,114.3,1542,92.2227000885232,92.2227000885232,92.1098795885897,92.1098795885897,1913.48203675031,0.0,1.0
2017-07-31,114.39,114.62,114.36,114.37,8863,92.1824070528327,92.3677550170092,92.1582312314184,92.1662898385565,10998.178529,0.0,1.0
2017-08-01,114.4894,114.53,114.3881,114.3881,1029,92.4325631414746,92.4653413904963,92.3507789881274,92.3507789881274,1274.54642169431,0.211021,1.0
2017-08-02,114.42,114.5205,114.4128,114.5205,6093,92.3765333266444,92.4576716031636,92.3707204351923,92.4576716031636,7546.94980309373,0.0,1.0
2017-08-03,114.62,114.64,114.56,114.56,2607,92.5380025336478,92.5541494543481,92.4895617715468,92.4895617715468,3229.09866021095,0.0,1.0
2017-08-04,114.6221,114.63,114.39,114.45,3297,92.5396979603213,92.546075993998,92.3523129455939,92.4007537076949,4083.75077971443,0.0,1.0
2017-08-07,114.4,114.49,114.36,114.36,7120,92.3603864059441,92.4330475490956,92.3280925645434,92.3280925645434,8819.01897226774,0.0,1.0
2017-08-08,114.453,114.51,114.36,114.51,12542,92.4031757458,92.4491944697959,92.3280925645434,92.4491944697959,15534.8505548008,0.0,1.0
2017-08-09,114.48,114.69,114.48,114.53,2906,92.4249740887454,92.594516756099,92.4249740887454,92.4653413904963,3599.44791199579,0.0,1.0
2017-08-10,114.5804,114.6,114.47,114.47,3021,92.5060316306611,92.5218556129475,92.4169006283953,92.4169006283953,3741.88993191304,0.0,1.0
2017-08-11,114.67,114.67,114.61,114.61,724,92.5783698353987,92.5783698353987,92.5299290732976,92.5299290732976,896.765412348573,0.0,1.0
2017-08-14,114.52,114.79,114.52,114.71,2388,92.4572679301461,92.6752513596007,92.4572679301461,92.6106636767993,2957.83950923811,0.0,1.0
2017-08-15,114.4,114.442,114.3,114.3,2925,92.3603864059441,92.3942949394148,92.2796518024424,92.2796518024424,3622.98181093864,0.0,1.0
2017-08-16,114.54,114.55,114.3536,114.51,6524,92.4734148508465,92.4814883111966,92.3229255499193,92.4491944697959,8080.79772121836,0.0,1.0
2017-08-17,114.84,114.86,114.72,114.76,2432,92.7156186613516,92.7317655820519,92.6187371371495,92.6510309785502,3012.33906468471,0.0,1.0
2017-08-18,114.8176,114.949,114.8176,114.86,1254,92.6975341101672,92.8036193791684,92.6975341101672,92.7317655820519,1553.23733022805,0.0,1.0
2017-08-21,114.93,115.03,114.8144,114.93,2333,92.7882798045031,92.8690144080048,92.6949506028551,92.7882798045031,2889.71506492986,0.0,1.0
2017-08-22,114.87,114.93,114.701,114.8274,5779,92.7398390424021,92.7882798045031,92.6033975624842,92.7054461013103,7158.02115740663,0.0,1.0
2017-08-23,115.09,115.09,114.845,114.88,3790,92.9174551701058,92.9174551701058,92.7196553915266,92.7479125027522,4694.39352596836,0.0,1.0
2017-08-24,114.93,115.075,114.85,115.0,555063,92.7882798045031,92.9053449795805,92.7236921217017,92.8447940269543,687515.607837619,0.0,1.0
2017-08-25,115.07,115.09,114.935,115.0,2226,92.9013082494054,92.9174551701058,92.7923165346782,92.8447940269543,2757.18205509382,0.0,1.0
2017-08-28,115.0813,115.0813,115.02,115.02,5266,92.9104312596012,92.9104312596012,92.8609409476546,92.8609409476546,6522.6058859497,0.0,1.0
2017-08-29,115.32,115.35,115.24,115.24,1980,93.1031447581597,93.1273651392102,93.0385570753583,93.0385570753583,2452.47999509693,0.0,1.0
2017-08-30,115.15,115.224,115.15,115.224,1177,92.9658959322068,93.0256395387981,92.9658959322068,93.0256395387981,1457.86310819651,0.0,1.0
2017-08-31,115.15,115.15,115.15,115.15,402,92.9658959322068,92.9658959322068,92.9658959322068,92.9658959322068,497.927756580285,0.0,1.0
2017-09-01,114.87,114.995,114.87,114.99,1687,92.910889024803,93.0119934134867,92.910889024803,93.0079492379394,2085.71559301588,0.211867,1.0
2017-09-05,115.55,115.55,115.42,115.42,2592,93.4608968992425,93.4608968992425,93.3557483350114,93.3557483350114,3204.60866455078,0.0,1.0
2017-09-06,115.2578,115.63,115.16,115.47,3492,93.2245552802554,93.5256037080001,93.1454512065493,93.3961900904849,4317.3200064087,0.0,1.0
2017-09-07,115.63,115.651,115.55,115.55,1925,93.5256037080001,93.542589245299,93.4608968992425,93.4608968992425,2379.96592564053,0.0,1.0
2017-09-08,115.485,115.54,115.4,115.54,2029,93.408322617127,93.4528085481478,93.339571632822,93.4528085481478,2508.54590292189,0.0,1.0
2017-09-11,115.11,115.29,115.11,115.29,1385,93.1050094510758,93.2505997707803,93.1050094510758,93.2505997707803,1712.33912052578,0.0,1.0
2017-09-12,114.93,114.98,114.83,114.98,4727,92.9594191313712,92.9998608868447,92.8785356204242,92.9998608868447,5844.20723662483,0.0,1.0
2017-09-13,114.8,114.9028,114.785,114.9028,1658,92.8542705671401,92.9374188163936,92.8421380404981,92.9374188163936,2049.86156088935,0.0,1.0
2017-09-14,114.8261,114.92,114.8261,114.8318,2625,92.8753811634973,92.9513307802765,92.8753811634973,92.8799915236212,3245.40808041891,0.0,1.0
2017-09-15,114.8492,114.85,114.7901,114.8,1154,92.894065254526,92.8947123226136,92.8462630995564,92.8542705671401,1426.74320944892,0.0,1.0
2017-09-18,114.632,114.725,114.632,114.71,1375,92.7183862687492,92.7936079339299,92.7183862687492,92.7814754072878,1699.97566117181,0.0,1.0
2017-09-19,114.6539,114.7187,114.6539,114.7187,698,92.7360997576466,92.7885122727402,92.7360997576466,92.7885122727402,862.969462907579,0.0,1.0
2017-09-20,114.54,114.805,114.38,114.805,1538,92.6439734386779,92.8583147426875,92.5145598211628,92.8583147426875,1901.50004864163,0.0,1.0
2017-09-21,114.46,114.598,114.46,114.5722,2528,92.5792666299204,92.6908858750272,92.5792666299204,92.6700179292029,3125.48252468533,0.0,1.0
2017-09-22,114.75,114.75,114.69,114.69,16816,92.8138288116666,92.8138288116666,92.7652987050984,92.7652987050984,20790.3932496474,0.0,1.0
2017-09-25,114.9856,114.9856,114.7102,114.7102,1404,93.0043903634577,93.0043903634577,92.7816371743097,92.7816371743097,1735.82969329834,0.0,1.0
2017-09-26,114.92,114.926,114.81,114.83,6961,92.9513307802765,92.9561837909333,92.8623589182348,92.8785356204242,8606.20405630324,0.0,1.0
2017-09-27,114.4,114.45,114.32,114.32,3607,92.5307365233522,92.5711782788257,92.4660297145946,92.4660297145946,4459.49978897943,0.0,1.0
2017-09-28,114.35,114.59,114.27,114.3539,578302,92.4902947678787,92.6844151941514,92.4255879591211,92.4934492248056,714981.327132348,0.0,1.0
2017-09-29,114.5147,114.5147,114.365,114.49,2391,92.6235099104084,92.6235099104084,92.5024272945207,92.6035316832045,2956.10313153585,0.0,1.0
2017-10-02,114.15,114.37,114.1455,114.2874,13641,92.5003574854756,92.6786323750665,92.496710953643,92.6116982574292,16833.6662941492,0.212441,1.0
2017-10-03,114.39,114.39,114.2,114.2,2821,92.6948391832111,92.6948391832111,92.5408745058372,92.5408745058372,3481.25303246059,0.0,1.0
2017-10-04,114.33,114.4,114.2129,114.36,1845,92.6462187587773,92.7029425872835,92.5513278970905,92.6705289709942,2276.82093048202,0.0,1.0
2017-10-05,114.17,114.31,114.1476,114.26,4822,92.5165642936202,92.6300119506326,92.4984126684982,92.5894949302711,5950.58565137361,0.0,1.0
2017-10-06,114.2,114.25,114.08,114.08,2705,92.5408745058372,92.5813915261987,92.4436336569694,92.4436336569694,3338.10331542215,0.0,1.0
2017-10-09,114.18,114.215,114.18,114.2,980,92.5246676976925,92.5530296119456,92.5246676976925,92.5408745058372,1209.36829911782,0.0,1.0
2017-10-10,114.2215,114.49,114.2215,114.3,2424,92.5582968245926,92.7758732239343,92.5582968245926,92.6219085465603,2991.33546638939,0.0,1.0
2017-10-11,114.23,114.37,114.2,114.24,6553,92.5651847180541,92.6786323750665,92.5408745058372,92.5732881221264,8086.72496338682,0.0,1.0
2017-10-12,114.3208,114.408,114.28,114.408,2174,92.6387636270307,92.7094253105413,92.6057017384157,92.7094253105413,2682.82314518586,0.0,1.0
2017-10-13,114.562,114.71,114.47,114.47,2772,92.834217733255,92.9541481135252,92.7596664157897,92.7596664157897,3420.78461750469,0.0,1.0
2017-10-16,114.4726,114.711,114.4726,114.64,2536,92.7617733008485,92.9549584539325,92.7617733008485,92.897424285019,3129.54898628856,0.0,1.0
2017-10-17,114.559,114.56,114.5,114.5,1658,92.8317867120333,92.8325970524405,92.7839766280066,92.7839766280066,2046.05371422178,0.0,1.0
2017-10-18,114.44,114.46,114.269,114.39,3871,92.7353562035727,92.7515630117174,92.5967879939361,92.6948391832111,4777.00478151539,0.0,1.0
2017-10-19,114.4359,114.51,114.4359,114.51,1705,92.7320338079031,92.7920800320789,92.7320338079031,92.7920800320789,2104.05403060805,0.0,1.0
2017-10-20,114.13,114.258,114.05,114.22,7490,92.484150677331,92.5878742494566,92.4193234447524,92.5570813139818,9243.02914325763,0.0,1.0
2017-10-23,114.2049,114.32,114.15,114.16,4513,92.5448451738326,92.6381153547049,92.5003574854756,92.5084608895479,5569.26442236605,0.0,1.0
2017-10-24,114.0932,114.169,113.93,114.07,7011,92.4543301503448,92.515753953213,92.3220825958847,92.4355302528971,8651.91953583168,0.0,1.0
2017-10-25,113.96,114.0,113.81,113.855,7421,92.3463928081016,92.3788064243909,92.2248417470169,92.2613070653423,9157.87974260546,0.0,1.0
2017-10-26,113.8899,113.8899,113.7886,113.81,5404,92.2895879455547,92.2895879455547,92.2075004623021,92.2248417470169,6668.80233513541,0.0,1.0
2017-10-27,114.0512,114.08,113.97,114.03,6869,92.4202958532411,92.4436336569694,92.3544962121739,92.4031166366078,8476.68453738808,0.0,1.0
2017-10-30,114.27,114.28,114.11,114.12,52686,92.5975983343434,92.6057017384157,92.4679438691863,92.4760472732586,65017.1206197158,0.0,1.0
2017-10-31,114.28,114.4,114.28,114.4,4094,92.6057017384157,92.7029425872835,92.6057017384157,92.7029425872835,5052.19777202894,0.0,1.0
2017-11-01,114.06,114.205,114.02,114.11,3775,92.5983584336454,92.7160750913069,92.5658848729111,92.6389503845631,4649.93664340761,0.210938,1.0
2017-11-02,114.21,114.2692,114.15,114.26,602398,92.7201342863987,92.7681951562854,92.6714239452974,92.7607262373165,742016.565328599,0.0,1.0
2017-11-03,114.2759,114.2897,114.211,114.27,2731,92.7736344777083,92.7848378561616,92.7209461254171,92.7688446275,3363.96741010495,0.0,1.0
2017-11-06,114.45,114.45,114.39,114.392,868,92.9149756508041,92.9149756508041,92.8662653097027,92.8678889877394,1069.17748515968,0.0,1.0
2017-11-07,114.4644,114.4644,114.45,114.45,1031,92.9266661326684,92.9266661326684,92.9149756508041,92.9149756508041,1269.95620645119,0.0,1.0
2017-11-08,114.4726,114.5284,114.4726,114.5284,895,92.9333232126189,92.9786238298431,92.9333232126189,92.9786238298431,1102.43531015889,0.0,1.0
2017-11-09,114.19,114.24,114.15,114.24,6973,92.7038975060316,92.7444894569494,92.6714239452974,92.7444894569494,8589.14124886921,0.0,1.0
2017-11-10,113.757,113.7807,113.757,113.76,958,92.3523712110836,92.3716117958186,92.3523712110836,92.3548067281387,1180.03690182371,0.0,1.0
2017-11-13,113.7606,113.7606,113.7606,113.7606,265,92.3552938315497,92.3552938315497,92.3552938315497,92.3552938315497,326.419393510733,0.0,1.0
2017-11-14,113.81,113.82,113.8,113.8199,1277,92.3953986790564,92.40351706924,92.3872802888729,92.4034358853382,1572.97194533285,0.0,1.0
2017-11-15,114.2,114.2,113.94,113.94,1807,92.7120158962151,92.7120158962151,92.5009377514427,92.5009377514427,2225.81073235432,0.0,1.0
2017-11-16,113.99,114.047,113.99,114.0192,1252,92.5415297023604,92.5878045264067,92.5415297023604,92.5652354016964,1542.17766292618,0.0,1.0
2017-11-17,114.05,114.2452,113.98,114.04,2875,92.5902400434618,92.7487110198448,92.5334113121769,92.5821216532783,3541.34247676739,0.0,1.0
2017-11-20,114.02,114.09,113.92,113.99,8117,92.5658848729111,92.622713604196,92.4847009710756,92.5415297023604,9998.28761179857,0.0,1.0
2017-11-21,114.12,114.149,114.098,114.14,1955,92.6470687747467,92.670612106279,92.6292083163429,92.6633055551138,2408.11288420182,0.0,1.0
2017-11-22,114.36,114.42,114.17,114.17,1562,92.841910139152,92.8906204802534,92.6876607256645,92.6876607256645,1924.02676476893,0.0,1.0
2017-11-24,114.362,114.362,114.362,114.362,208,92.8435338171888,92.8435338171888,92.8435338171888,92.8435338171888,256.208429623519,0.0,1.0
2017-11-27,114.31,114.345,114.2706,114.2706,2200,92.8013181882343,92.8297325538767,92.769331730911,92.769331730911,2709.89685178722,0.0,1.0
2017-11-28,114.34,114.39,114.34,114.39,2368,92.8256733587849,92.8662653097027,92.8256733587849,92.8662653097027,2916.83442956006,0.0,1.0
2017-11-29,114.07,114.07,114.07,114.07,455,92.6064768238289,92.6064768238289,92.6064768238289,92.6064768238289,560.455939801447,0.0,1.0
2017-11-30,113.86,114.07,113.86,113.93,2028,92.4359906299742,92.6064768238289,92.4359906299742,92.4928193612591,2498.03218882931,0.0,1.0
2017-12-01,114.0,114.18,113.77,113.86,2630,92.73173627781,92.878154808775,92.5446459326881,92.6178551981706,3233.19730692614,0.224291,1.0
2017-12-04,113.84,113.875,113.84,113.875,880,92.6015864725078,92.6300567424177,92.6015864725078,92.6300567424177,1081.83027760266,0.0,1.0
2017-12-05,114.045,114.0899,114.0212,114.0899,1087,92.7683409105513,92.8048641996642,92.7489811270126,92.8048641996642,1336.30626335692,0.0,1.0
2017-12-06,114.2,114.44,114.2,114.28,175185,92.8944235344378,93.089648242391,92.8944235344378,92.9594984370889,215364.133161162,0.0,1.0
2017-12-07,114.11,114.4183,114.095,114.36,7040,92.8212142689553,93.0719966750469,92.8090127247082,93.02457333974,8654.64222082129,0.0,1.0
2017-12-08,114.0,114.07,113.93,114.01,2844,92.73173627781,92.7886768176297,92.6747957379903,92.7398706406414,3496.27876079769,0.0,1.0
2017-12-11,114.21,114.28,114.03,114.14,33109,92.9025578972691,92.9594984370889,92.7561393663042,92.8456173574494,40702.634842212,0.0,1.0
2017-12-12,113.95,113.95,113.91,113.91,1491,92.6910644636531,92.6910644636531,92.6585270123275,92.6585270123275,1832.9647089836,0.0,1.0
2017-12-13,114.36,114.39,114.03,114.07,3514,93.02457333974,93.0489764282341,92.7561393663042,92.7886768176297,4319.94499488153,0.0,1.0
2017-12-14,114.3,114.31,114.2,114.2,18757,92.9757671627516,92.983901525583,92.8944235344378,92.8944235344378,23058.9664965831,0.0,1.0
2017-12-15,114.56,114.56,114.35,114.4,1149,93.1872605963677,93.1872605963677,93.0164389769086,93.0571107910655,1412.52612382438,0.0,1.0
2017-12-18,114.24,114.37,114.24,114.37,2018,92.9269609857633,93.0327077025713,92.9269609857633,93.0327077025713,2480.83352295701,0.0,1.0
2017-12-19,113.77,114.05,113.69,113.93,1519,92.5446459326881,92.772408091967,92.479571030037,92.6747957379903,1867.38658145278,0.0,1.0
2017-12-20,113.56,113.56,113.56,113.56,628,92.373824313229,92.373824313229,92.373824313229,92.373824313229,772.033425380081,0.0,1.0
2017-12-21,113.22,113.22,113.22,113.22,474,92.3697441168328,92.3697441168328,92.3697441168328,92.3697441168328,580.994139510886,0.334984,1.0
2017-12-22,113.38,113.45,113.24,113.24,959,92.5002789963478,92.5573880061357,92.3860609767722,92.3860609767722,1175.47126538173,0.0,1.0
2017-12-26,113.4,113.53,113.4,113.53,1006,92.5165958562872,92.6226554458932,92.5165958562872,92.6226554458932,1233.08038891973,0.0,1.0
2017-12-27,113.88,113.9,113.69,113.69,14211,92.9082004948323,92.9245173547717,92.7531903254082,92.7531903254082,17418.7926510321,0.0,1.0
2017-12-28,113.86,113.86,113.77,113.85,3588,92.8918836348929,92.8918836348929,92.8184577651657,92.8837252049233,4397.90500541152,0.0,1.0
2017-12-29,113.94,113.94,113.83,113.89,2460,92.9571510746505,92.9571510746505,92.8674083449839,92.916358924802,3015.28604049954,0.0,1.0
2018-01-02,113.51,113.88,113.5,113.88,13713,92.6063385859538,92.9082004948323,92.5981801559841,92.9082004948323,16808.3810867358,0.0,1.0
2018-01-03,113.6,113.72,110.21,113.58,3414,92.679764455681,92.7776656153173,89.914056695956,92.6634475957416,4184.62867571765,0.0,1.0
2018-01-04,113.64,113.64,113.63,113.63,1608,92.7123981755598,92.7123981755598,92.7042397455901,92.7042397455901,1970.96746061921,0.0,1.0
2018-01-05,113.64,113.64,113.45,113.45,1383,92.7123981755598,92.7123981755598,92.5573880061357,92.5573880061357,1695.17910325645,0.0,1.0
2018-01-08,113.48,113.66,113.48,113.66,2578,92.5818632960447,92.7287150354991,92.5818632960447,92.7287150354991,3159.9217123609,0.0,1.0
2018-01-09,113.18,113.31,113.18,113.23,1409,92.337110396954,92.44316998656,92.337110396954,92.3779025468025,1727.04798010725,0.0,1.0
2018-01-10,113.25,113.25,112.88,112.88,783,92.3942194067419,92.3942194067419,92.0923574978633,92.0923574978633,959.743483622413,0.0,1.0
2018-01-11,113.4,113.4,113.1,113.16,4127,92.5165958562872,92.5165958562872,92.2718429571965,92.3207935370146,5058.57133704942,0.0,1.0
2018-01-12,113.23,113.33,113.12,113.13,3111,92.3779025468025,92.4594868464994,92.2881598171359,92.2963182471056,3813.23368780246,0.0,1.0
2018-01-16,113.44,113.5,113.25,113.5,2624,92.549229576166,92.5981801559841,92.3942194067419,92.5981801559841,3216.30510986617,0.0,1.0
2018-01-17,113.17,113.33,113.12,113.3,18416,92.3289519669843,92.4594868464994,92.2881598171359,92.4350115565903,22572.9706186339,0.0,1.0
2018-01-18,112.92,113.08,112.87,113.03,634420,92.1249912177421,92.2555260972571,92.0841990678936,92.2147339474087,777625.109680372,0.0,1.0
2018-01-19,112.7,112.92,112.7,112.84,3978,91.9455057584089,92.1249912177421,91.9455057584089,92.0597237779846,4875.93815817364,0.0,1.0
2018-01-22,112.76,112.9,112.66,112.9,6633,91.994456338227,92.1086743578027,91.9128720385301,92.1086743578027,8130.24077505424,0.0,1.0
2018-01-23,112.97,112.97,112.79,112.93,8590,92.1657833675905,92.1657833675905,92.0189316281361,92.1331496477118,10528.9866210939,0.0,1.0
2018-01-24,112.92,112.93,112.64,112.69,11378,92.1249912177421,92.1331496477118,91.8965551785907,91.9373473284392,13946.3108003267,0.0,1.0
2018-01-25,113.1,113.1,112.89,112.89,2377,92.2718429571965,92.2718429571965,92.100515927833,92.100515927833,2913.55077978349,0.0,1.0
2018-01-26,112.86,112.95,112.78,112.88,2946,92.0760406379239,92.1494665076511,92.0107731981664,92.0923574978633,3610.9888924031,0.0,1.0
2018-01-29,112.7,112.74,112.54,112.54,2472,91.9455057584089,91.9781394782876,91.8149708788938,91.8149708788938,3029.99475289222,0.0,1.0
2018-01-30,112.5,112.67,112.42,112.67,2246,91.7823371590151,91.9210304684998,91.7170697192576,91.9210304684998,2752.98066949673,0.0,1.0
2018-01-31,112.62,112.64,112.46,112.46,7403,91.8802383186514,91.8965551785907,91.7497034391363,91.7497034391363,9074.04982025124,0.0,1.0
2018-02-01,112.21,112.38,112.1,112.38,2996,91.716411333959,91.8553632092533,91.6265012970039,91.8553632092533,3665.44171441568,0.209193,1.0
2018-02-02,111.72,111.96,111.69,111.76,3345,91.3159029875225,91.5120703408791,91.2913820683529,91.3485975464153,4092.42407700949,0.0,1.0
2018-02-05,112.06,112.06,111.58,111.69,2664,91.5938067381111,91.5938067381111,91.2014720313978,91.2913820683529,3259.25791962729,0.0,1.0
2018-02-06,111.87,112.23,111.87,112.23,2903,91.4385075833704,91.7327586134054,91.4385075833704,91.7327586134054,3551.66131406833,0.0,1.0
2018-02-07,111.58,112.05,111.4,112.05,9729,91.2014720313978,91.5856330983879,91.0543465163803,91.5856330983879,11902.8980105307,0.0,1.0
2018-02-08,111.3,111.57,111.3,111.31,4288,90.9726101191484,91.1932983916746,90.9726101191484,90.9807837588716,5246.13286762831,0.0,1.0
2018-02-09,111.19,111.48,111.19,111.43,3230,90.8827000821932,91.1197356341658,90.8827000821932,91.0788674355499,3951.72788303159,0.0,1.0
2018-02-12,111.28,111.34,111.13,111.34,3207,90.956262839702,91.0053046780411,90.8336582438541,91.0053046780411,3923.588644236,0.0,1.0
2018-02-13,111.18,111.36,111.18,111.25,1922,90.87452644247,91.0216519574875,90.87452644247,90.9317419205324,2351.46160717855,0.0,1.0
2018-02-14,110.95,111.09,110.7,111.09,3854,90.6865327288366,90.8009636849613,90.4821917357567,90.8009636849613,4715.15766600735,0.0,1.0
2018-02-15,111.13,111.21,111.0,111.04,3338,90.8336582438541,90.8990473616396,90.7274009274525,90.7600954863453,4083.85996085431,0.0,1.0
2018-02-16,111.42,111.44,111.12,111.34,4303,91.0706937958267,91.0870410752731,90.8254846041309,91.0053046780411,5264.48454510369,0.0,1.0
2018-02-20,111.04,111.08,110.9,111.03,182757,90.7600954863453,90.7927900452381,90.6456645302206,90.7519218466221,223593.168024521,0.0,1.0
2018-02-21,110.78,111.02,110.68,111.02,3337,90.5475808535423,90.7437482068989,90.4658444563103,90.7437482068989,4082.63651568929,0.0,1.0
2018-02-22,110.9584,110.9584,110.85,110.93,3262,90.6933985862041,90.6933985862041,90.6047963316046,90.6701854493902,3990.87812831239,0.0,1.0
2018-02-23,111.19,111.19,111.14,111.14,970,90.8827000821932,90.8827000821932,90.8418318835773,90.8418318835773,1186.7418100745,0.0,1.0
2018-02-26,111.22,111.4,111.18,111.27,3282,90.9072210013628,91.0543465163803,90.87452644247,90.9480891999788,4015.3470316129,0.0,1.0
2018-02-27,110.91,111.16,110.79,111.16,669045,90.6538381699438,90.8581791630236,90.5557544932655,90.8581791630236,818539.870434324,0.0,1.0
2018-02-28,111.06,111.06,111.0,111.01,16926,90.7764427657917,90.7764427657917,90.7274009274525,90.7355745671757,20708.0328632175,0.0,1.0
2018-03-01,111.05,111.06,110.81,110.88,3219,90.9519087418214,90.9600989182052,90.7553445086108,90.8126757432972,3930.31828517996,0.224673,1.0
2018-03-02,110.84,110.99,110.78,110.85,1365,90.7799150377621,90.9027676835188,90.7307739794595,90.7881052141459,1666.63077330558,0.0,1.0
2018-03-05,110.67,110.88,110.63,110.88,1587,90.640682039238,90.8126757432972,90.6079213337029,90.8126757432972,1937.68720676626,0.0,1.0
2018-03-06,110.81,110.9,110.79,110.87,1515,90.7553445086108,90.8290560960648,90.7389641558433,90.8044855669135,1849.77701213036,0.0,1.0
2018-03-07,110.84,110.93,110.79,110.87,1472,90.7799150377621,90.8536266252161,90.7389641558433,90.8044855669135,1797.27509033393,0.0,1.0
2018-03-08,110.89,110.99,110.84,110.99,2935,90.820865919681,90.9027676835188,90.7799150377621,90.9027676835188,3583.56140633836,0.0,1.0
2018-03-09,110.79,110.86,110.7,110.7,704,90.7389641558433,90.7962953905297,90.6652525683893,90.6652525683893,859.566347551007,0.0,1.0
2018-03-12,110.87,110.94,110.72,110.8,3266,90.8044855669135,90.8618168015999,90.6816329211568,90.747154332227,3987.70410667839,0.0,1.0
2018-03-13,111.0,111.0,110.89,110.89,703,90.9109578599025,90.9109578599025,90.820865919681,90.820865919681,858.34537262551,0.0,1.0
2018-03-14,111.21,111.22,111.1,111.1,9429,91.0829515639618,91.0911417403456,90.9928596237403,90.9928596237403,11512.5725725262,0.0,1.0
2018-03-15,111.15,111.18,111.02,111.12,1038,91.0338105056592,91.0583810348105,90.9273382126701,91.0092399765078,1267.37197266754,0.0,1.0
2018-03-16,111.07,111.18,111.01,111.02,1331,90.968289094589,91.0583810348105,90.9191480362863,90.9273382126701,1625.11762583862,0.0,1.0
2018-03-19,111.12,111.12,110.95,110.95,704,91.0092399765078,91.0092399765078,90.8700069779837,90.8700069779837,859.566347551008,0.0,1.0
2018-03-20,110.78,110.8,110.7,110.8,3032,90.7307739794595,90.747154332227,90.6652525683893,90.747154332227,3701.99597411173,0.0,1.0
2018-03-21,110.52,110.68,110.52,110.68,2089,90.5178293934813,90.6488722156218,90.5178293934813,90.6488722156218,2550.61661936656,0.0,1.0
2018-03-22,110.97,111.12,110.91,111.01,1982,90.8863873307512,91.0092399765078,90.8372462724486,90.9191480362863,2419.97230233821,0.0,1.0
2018-03-23,111.03,111.03,110.93,110.93,666,90.9355283890539,90.9355283890539,90.8536266252161,90.8536266252161,813.169300382061,0.0,1.0
2018-03-26,111.07,111.07,111.01,111.01,734,90.968289094589,90.968289094589,90.9191480362863,90.9191480362863,896.195595315965,0.0,1.0
2018-03-27,111.39,111.39,111.26,111.26,890,91.2303747388698,91.2303747388698,91.1239024458807,91.1239024458807,1086.66768369375,0.0,1.0
2018-03-28,111.34,111.58,111.21,111.4,4177,91.1894238569509,91.3859880901615,91.0829515639618,91.2385649152535,5100.01226380761,0.0,1.0
2018-03-29,111.6,111.6,111.55,111.57,875,91.402368442929,91.402368442929,91.3614175610102,91.3777979137777,1068.35305981127,0.0,1.0
2018-04-02,111.56,111.56,111.23,111.23,1540,91.5642431840662,91.5642431840662,91.2933916221198,91.2933916221198,1876.30448334112,0.237645,1.0
2018-04-03,111.21,111.23,111.21,111.23,994,91.2769763759412,91.2933916221198,91.2769763759412,91.2933916221198,1211.06925742927,0.0,1.0
2018-04-04,111.09,111.22,111.04,111.21,5016,91.1784848988698,91.2851839990305,91.1374467834233,91.2769763759412,6111.39174573965,0.0,1.0
2018-04-05,111.01,111.04,110.93,110.98,1638,91.1128239141555,91.1374467834233,91.0471629294412,91.0882010448876,1995.70567773556,0.0,1.0
2018-04-06,111.1,111.3,111.09,111.14,2826,91.186692521959,91.3508449837448,91.1784848988698,91.2195230143162,3443.14056488442,0.0,1.0
2018-04-09,111.3,111.51,111.2,111.28,3289,91.3508449837448,91.5232050686197,91.2687687528519,91.3344297375662,4007.25028942139,0.0,1.0
2018-04-10,111.31,111.35,111.3,111.35,1890,91.359052606834,91.3918830991912,91.3508449837448,91.3918830991912,2302.7373204641,0.0,1.0
2018-04-11,111.34,111.48,111.24,111.48,1531,91.3836754761019,91.4985821993519,91.301599245209,91.4985821993519,1865.33906752939,0.0,1.0
2018-04-12,111.16,111.18,111.1,111.18,1369,91.2359382604947,91.2523535066733,91.186692521959,91.2523535066733,1667.96158291818,0.0,1.0
2018-04-13,111.2,111.2,111.12,111.12,964,91.2687687528519,91.2687687528519,91.2031077681376,91.2031077681376,1174.51787139016,0.0,1.0
2018-04-16,111.13,111.13,111.08,111.08,992,91.2113153912269,91.2113153912269,91.1702772757805,91.1702772757805,1208.63249835999,0.0,1.0
2018-04-17,111.29,111.29,111.22,111.23,839,91.3426373606555,91.3426373606555,91.2851839990305,91.2933916221198,1022.22042956052,0.0,1.0
2018-04-18,110.86,111.13,110.86,111.13,7295,90.9897095678162,91.2113153912269,90.9897095678162,91.2113153912269,8888.07870517758,0.0,1.0
2018-04-19,110.63,110.65,110.57,110.6,12032,90.8009342367626,90.8173494829412,90.7516884982269,90.7763113674948,14659.5425607535,0.0,1.0
2018-04-20,110.63,110.63,110.63,110.63,300,90.8009342367626,90.8009342367626,90.8009342367626,90.8009342367626,365.513860391128,0.0,1.0
2018-04-23,110.21,110.27,110.14,110.14,935,90.4562140670127,90.5054598055484,90.3987607053877,90.3987607053877,1139.18486488568,0.0,1.0
2018-04-24,110.03,110.2,110.03,110.11,2152,90.3084768514055,90.4480064439234,90.3084768514055,90.3741378361198,2621.95275853902,0.0,1.0
2018-04-25,109.93,109.93,109.84,109.84,2267,90.2264006205127,90.2264006205127,90.1525320127091,90.1525320127091,2762.06640502228,0.0,1.0
2018-04-26,109.99,110.11,109.99,110.11,1732,90.2756463590484,90.3741378361198,90.2756463590484,90.3741378361198,2110.23335399144,0.0,1.0
2018-04-27,110.22,110.26,110.22,110.24,487,90.4644216901019,90.4972521824591,90.4644216901019,90.4808369362805,593.350833368264,0.0,1.0
2018-04-30,110.31,110.43,110.3,110.43,1602,90.5382902979055,90.6367817749769,90.5300826748162,90.6367817749769,1951.84401448862,0.0,1.0
2018-05-01,109.94,109.94,109.94,109.94,567,90.4248765412955,90.4248765412955,90.4248765412955,90.4248765412955,689.367598655578,0.231819,1.0
2018-05-02,109.91,109.95,109.84,109.84,806,90.4002017523539,90.4331014709427,90.3426272448235,90.3426272448235,979.947591739676,0.0,1.0
2018-05-03,110.08,110.16,110.0,110.16,2126,90.5400255563562,90.6058249935338,90.4742261191787,90.6058249935338,2584.82454099076,0.0,1.0
2018-05-04,110.08,110.08,110.08,110.08,347,90.5400255563562,90.5400255563562,90.5400255563562,90.5400255563562,421.888107113732,0.0,1.0
2018-05-07,109.92,110.07,109.89,110.07,1589,90.4084266820011,90.531800626709,90.3837518930595,90.531800626709,1931.93141845452,0.0,1.0
2018-05-08,109.84,109.87,109.73,109.83,1986,90.3426272448235,90.3673020337651,90.2521530187043,90.3344023151763,2414.61031910049,0.0,1.0
2018-05-09,109.7,109.84,109.66,109.66,1994,90.2274782297627,90.3426272448235,90.1945785111739,90.1945785111739,2424.33684606565,0.0,1.0
2018-05-10,109.7,109.7,109.7,109.7,272,90.2274782297627,90.2274782297627,90.2274782297627,90.2274782297627,330.701916815375,0.0,1.0
2018-05-11,110.06,110.08,110.0,110.08,1006,90.5235756970618,90.5400255563562,90.4742261191787,90.5400255563562,1223.11076586863,0.0,1.0
2018-05-14,110.05,110.15,109.99,110.14,1875,90.5153507674146,90.5976000638866,90.4660011895315,90.5893751342394,2279.65475745892,0.0,1.0
2018-05-15,109.47,109.48,109.47,109.48,791,90.0383048478772,90.0465297775244,90.0383048478772,90.0465297775244,961.710353680004,0.0,1.0
2018-05-16,109.39,109.45,109.31,109.38,4701,89.9725054106996,90.0218549885828,89.906705973522,89.9642804810524,5715.55040790101,0.0,1.0
2018-05-17,109.28,109.28,109.28,109.28,288,89.8820311845804,89.8820311845804,89.8820311845804,89.8820311845804,350.154970745691,0.0,1.0
2018-05-18,109.5,109.5,109.5,109.5,351,90.0629796368188,90.0629796368188,90.0629796368188,90.0629796368188,426.75137059631,0.0,1.0
2018-05-21,109.57,109.57,109.57,109.57,792,90.1205541443491,90.1205541443491,90.1205541443491,90.1205541443491,962.92616955065,0.0,1.0
2018-05-22,109.42,109.42,109.42,109.42,543,89.9971801996412,89.9971801996412,89.9971801996412,89.9971801996412,660.188017760104,0.0,1.0
2018-05-23,109.78,109.78,109.75,109.75,976,90.2932776669403,90.2932776669403,90.2686028779987,90.2686028779987,1186.63628974928,0.0,1.0
2018-05-24,110.0989,110.0989,109.96,109.96,892,90.5555706733895,90.5555706733895,90.4413264005899,90.4413264005899,1084.50775661512,0.0,1.0
2018-05-25,110.29,110.29,110.29,110.29,482,90.7127490789474,90.7127490789474,90.7127490789474,90.7127490789474,586.023249650774,0.0,1.0
2018-05-29,111.42,111.42,110.56,110.56,33909,91.6421661290808,91.6421661290808,90.9348221794218,90.9348221794218,41227.1003576931,0.0,1.0
2018-05-30,110.7876,110.9908,110.7788,110.9431,1782,91.122021578192,91.289152148623,91.1147836401024,91.2499192342059,2166.58388148896,0.0,1.0
2018-05-31,110.78,110.96,110.74,110.74,899,91.1157706316601,91.2638193653097,91.0828709130713,91.0828709130713,1093.01846770964,0.0,1.0
2018-06-01,110.43,110.46,110.43,110.46,811,91.0241218855873,91.0488499817258,91.0241218855873,91.0488499817258,983.901059903338,0.238572,1.0
2018-06-04,110.11,110.29,110.11,110.2,1919,90.7603555267773,90.908724103608,90.7603555267773,90.8345398151926,2328.12100364304,0.0,1.0
2018-06-05,110.14,110.14,110.12,110.13,11582,90.7850836229158,90.7850836229158,90.7685982254901,90.7768409242029,14051.2232747231,0.0,1.0
2018-06-06,109.8,109.8,109.8,109.8,803,90.5048318666801,90.5048318666801,90.5048318666801,90.5048318666801,974.195500742763,0.0,1.0
2018-06-07,110.31,110.31,109.8,109.8,1804,90.9252095010336,90.9252095010336,90.5048318666801,90.5048318666801,2188.60359070977,0.0,1.0
2018-06-08,110.12,110.12,110.03,110.03,40717,90.7685982254901,90.7685982254901,90.6944139370748,90.6944139370748,49397.6565426439,0.0,1.0
2018-06-11,109.9,109.9,109.82,109.86,3972,90.5872588538083,90.5872588538083,90.5213172641058,90.554288058957,4818.81012322572,0.0,1.0
2018-06-12,109.92,109.92,109.9,109.9,1135,90.6037442512339,90.6037442512339,90.5872588538083,90.5872588538083,1376.97620590664,0.0,1.0
2018-06-13,109.9,109.9,109.75,109.75,1065,90.5872588538083,90.5872588538083,90.4636183731161,90.4636183731161,1292.05256325161,0.0,1.0
2018-06-14,110.14,110.23,110.02,110.08,3027,90.7850836229158,90.8592679113311,90.686171238362,90.7356274306389,3672.34094738274,0.0,1.0
2018-06-15,110.28,110.43,110.18,110.43,4054,90.9004814048951,91.0241218855873,90.818054417767,91.0241218855873,4918.29210462162,0.0,1.0
2018-06-18,110.12,110.18,110.12,110.18,482,90.7685982254901,90.818054417767,90.7685982254901,90.818054417767,584.759939424672,0.0,1.0
2018-06-19,110.31,110.41,110.17,110.33,30940,90.9252095010336,91.0076364881617,90.8098117190542,90.9416948984592,37536.2500535256,0.0,1.0
2018-06-20,110.17,110.17,110.15,110.15,813,90.8098117190542,90.8098117190542,90.7933263216286,90.7933263216286,986.327449693482,0.0,1.0
2018-06-21,110.13,110.13,110.09,110.09,647,90.7768409242029,90.7768409242029,90.7438701293517,90.7438701293517,784.937097111541,0.0,1.0
2018-06-22,110.13,110.13,109.99,110.07,1577,90.7768409242029,90.7768409242029,90.6614431422236,90.7273847319261,1913.20834952844,0.0,1.0
2018-06-25,110.11,110.11,110.11,110.11,476,90.7603555267773,90.7603555267773,90.7603555267773,90.7603555267773,577.48077005424,0.0,1.0
2018-06-26,110.24,110.32,110.14,110.14,4142,90.8675106100439,90.9334521997464,90.7850836229158,90.7850836229158,5025.05325538795,0.0,1.0
2018-06-27,110.52,110.58,110.41,110.41,3541,91.0983061740026,91.1477623662795,91.0076364881617,91.0076364881617,4295.92312344972,0.0,1.0
2018-06-28,110.43,110.44,110.43,110.43,1626,91.0241218855873,91.0323645843001,91.0241218855873,91.0241218855873,1972.65489938696,0.0,1.0
2018-06-29,110.42,110.48,110.42,110.48,1216,91.0158791868745,91.0653353791514,91.0158791868745,91.0653353791514,1475.24499240747,0.0,1.0
2018-07-02,110.16,110.4,110.15,110.27,3868,90.9971047920163,91.1953555649837,90.9888443431427,91.0879697296264,4682.55425240061,0.237223,1.0
2018-07-03,110.5,110.51,110.32,110.51,1177,91.2779600537201,91.2862205025937,91.1292719739946,91.2862205025937,1424.86203595541,0.0,1.0
2018-07-05,110.481,110.49,110.481,110.49,607,91.2622652008602,91.2696996048464,91.2622652008602,91.2696996048464,734.826895348286,0.0,1.0
2018-07-06,110.64,110.68,110.5,110.64,1856,91.393606337951,91.4266481334456,91.2779600537201,91.393606337951,2246.85126485407,0.0,1.0
2018-07-09,110.52,110.54,110.41,110.5,27927,91.2944809514673,91.3110018492146,91.2036160138573,91.2779600537201,33808.0901258511,0.0,1.0
2018-07-10,110.59,110.59,110.46,110.46,3660,91.3523040935828,91.3523040935828,91.2449182582255,91.2449182582255,4430.75195547731,0.0,1.0
2018-07-11,110.62,110.62,110.59,110.59,1098,91.3770854402038,91.3770854402038,91.3523040935828,91.3523040935828,1329.22558664319,0.0,1.0
2018-07-12,110.67,110.67,110.63,110.63,455,91.418387684572,91.418387684572,91.3853458890774,91.3853458890774,550.81752451972,0.0,1.0
2018-07-13,110.7,110.88,110.69,110.88,1022,91.4431690311929,91.5918571109184,91.4349085823192,91.5918571109184,1237.22090122891,0.0,1.0
2018-07-16,110.7,110.7,110.7,110.7,186,91.4431690311929,91.4431690311929,91.4431690311929,91.4431690311929,225.169361671798,0.0,1.0
2018-07-17,110.63,110.67,110.54,110.61,1193,91.3853458890774,91.418387684572,91.3110018492146,91.3688249913301,1444.23144341105,0.0,1.0
2018-07-18,110.51,110.65,110.51,110.65,2719,91.2862205025937,91.4018667868247,91.2862205025937,91.4018667868247,3291.58867949257,0.0,1.0
2018-07-19,110.69,110.8,110.66,110.8,4258,91.4349085823192,91.5257735199293,91.4101272356983,91.5257735199293,5154.6835591318,0.0,1.0
2018-07-20,110.4,110.48,110.39,110.42,3410,91.1953555649837,91.2614391559728,91.18709511611,91.211876462731,4128.10496398296,0.0,1.0
2018-07-23,110.03,110.18,109.98,110.18,3448,90.889718956659,91.0136256897636,90.8484167122908,91.0136256897636,4174.1073066901,0.0,1.0
2018-07-24,110.16,110.16,110.03,110.03,2942,90.9971047920163,90.9971047920163,90.889718956659,90.889718956659,3561.54979590553,0.0,1.0
2018-07-25,110.29,110.34,110.26,110.26,5194,91.1044906273737,91.1457928717418,91.0797092807527,91.0797092807527,6287.79389528665,0.0,1.0
2018-07-26,110.24,110.24,110.16,110.21,1488,91.0631883830054,91.0631883830054,90.9971047920163,91.0384070363845,1801.35489337438,0.0,1.0
2018-07-27,110.2,110.23,110.2,110.23,891,91.0301465875109,91.0549279341318,91.0301465875109,91.0549279341318,1078.63387768587,0.0,1.0
2018-07-30,110.2,110.2,110.2,110.2,223,91.0301465875109,91.0301465875109,91.0301465875109,91.0301465875109,269.961116412962,0.0,1.0
2018-07-31,110.28,110.33,110.28,110.29,1531,91.0962301785,91.1375324228682,91.0962301785,91.1044906273737,1853.41017591141,0.0,1.0
2018-08-01,110.28,110.28,110.28,110.28,583,91.2950988330431,91.2950988330431,91.2950988330431,91.2950988330431,704.23539512868,0.240748,1.0
2018-08-02,109.88,109.88,109.88,109.88,390,90.9639595554477,90.9639595554477,90.9639595554477,90.9639595554477,471.100864665841,0.0,1.0
2018-08-03,110.17,110.19,109.99,109.99,2115,91.2040355317044,91.2205924955841,91.0550228567865,91.0550228567865,2554.81622761091,0.0,1.0
2018-08-06,110.39,110.39,110.39,110.39,317,91.3861621343818,91.3861621343818,91.3861621343818,91.3861621343818,382.920446407876,0.0,1.0
2018-08-07,110.0,110.18,110.0,110.18,199988,91.0633013387263,91.2123140136443,91.0633013387263,91.2123140136443,241575.691596903,0.0,1.0
2018-08-08,110.13,110.13,110.13,110.13,450,91.1709216039448,91.1709216039448,91.1709216039448,91.1709216039448,543.577920768278,0.0,1.0
2018-08-09,110.2,110.23,110.19,110.23,1001,91.228870977524,91.2537064233437,91.2205924955841,91.2537064233437,1209.15888597566,0.0,1.0
2018-08-10,110.57,110.57,110.44,110.54,8891,91.5351748092997,91.5351748092997,91.4275545440812,91.5103393634801,10739.8917634461,0.0,1.0
2018-08-13,110.57,110.57,110.57,110.57,370,91.5351748092997,91.5351748092997,91.5351748092997,91.5351748092997,446.941845965029,0.0,1.0
2018-08-14,110.42,110.42,110.42,110.42,503,91.4109975802015,91.4109975802015,91.4109975802015,91.4109975802015,607.59932032543,0.0,1.0
2018-08-15,110.66,110.71,110.66,110.68,900,91.6096811467587,91.6510735564581,91.6096811467587,91.6262381106385,1087.15584153656,0.0,1.0
2018-08-16,110.58,110.71,110.5,110.71,1000,91.5434532912396,91.6510735564581,91.4772254357206,91.6510735564581,1207.95093504062,0.0,1.0
2018-08-17,110.68,110.74,110.57,110.74,33100,91.6262381106385,91.6759090022778,91.5351748092997,91.6759090022778,39983.1759498444,0.0,1.0
2018-08-20,110.93,110.95,110.9,110.9,1054,91.8332001591356,91.8497571230154,91.8083647133159,91.8083647133159,1273.18028553281,0.0,1.0
2018-08-21,110.93,110.93,110.93,110.93,427,91.8332001591356,91.8332001591356,91.8332001591356,91.8332001591356,515.795049262344,0.0,1.0
2018-08-22,110.9,110.99,110.86,110.93,1187,91.8083647133159,91.8828710507749,91.7752507855564,91.8332001591356,1433.83775989321,0.0,1.0
2018-08-23,110.97,110.97,110.97,110.97,1125,91.8663140868951,91.8663140868951,91.8663140868951,91.8663140868951,1358.94480192069,0.0,1.0
2018-08-24,111.09,111.09,111.09,111.09,515,91.9656558701737,91.9656558701737,91.9656558701737,91.9656558701737,622.094731545918,0.0,1.0
2018-08-27,110.85,111.0,110.81,111.0,1772,91.7669723036165,91.8911495327148,91.733858375857,91.8911495327148,2140.48905689197,0.0,1.0
2018-08-28,110.6,110.7,110.6,110.68,938,91.5600102551194,91.6427950745182,91.5600102551194,91.6262381106385,1133.0579770681,0.0,1.0
2018-08-29,110.56,110.75,110.54,110.58,9548,91.5268963273599,91.6841874842177,91.5103393634801,91.5434532912396,11533.5155277678,0.0,1.0
2018-08-30,110.72,110.8,110.72,110.74,1265,91.659352038398,91.7255798939171,91.659352038398,91.6759090022778,1528.05793282638,0.0,1.0
2018-08-31,110.71,110.83,110.71,110.81,1629,91.6510735564581,91.7504153397367,91.6510735564581,91.733858375857,1967.75207318117,0.0,1.0
2018-09-04,110.33,110.4,110.32,110.32,2093,91.5349148649668,91.5929901304481,91.5266183984695,91.5266183984695,2522.76074480057,0.239686,1.0
2018-09-05,110.32,110.32,110.19,110.19,2013,91.5266183984695,91.5266183984695,91.4187643340043,91.4187643340043,2426.33415159271,0.0,1.0
2018-09-06,110.38,110.44,110.38,110.44,618,91.5763971974534,91.6261759964374,91.5763971974534,91.6261759964374,744.895432530697,0.0,1.0
2018-09-07,110.01,110.12,109.99,110.09,1643,91.2694279370525,91.3606890685231,91.2528350040578,91.3357996690311,1980.36115800637,0.0,1.0
2018-09-10,110.17,110.2,110.04,110.04,1659,91.4021714010097,91.4270608005016,91.2943173365445,91.2943173365445,1999.64647664794,0.0,1.0
2018-09-11,109.945,109.945,109.945,109.945,1323,91.2155009048199,91.2155009048199,91.2155009048199,91.2155009048199,1594.65478517494,0.0,1.0
2018-09-12,110.06,110.1,110.05,110.1,1075,91.3109102695391,91.3440961355284,91.3026138030418,91.3440961355284,1295.73234623058,0.0,1.0
2018-09-13,110.08,110.27,110.08,110.14,1433,91.3275032025338,91.4851360659829,91.3275032025338,91.3772820015177,1727.24135083574,0.0,1.0
2018-09-14,109.99,109.99,109.99,109.99,614,91.2528350040578,91.2528350040578,91.2528350040578,91.2528350040578,740.074102870305,0.0,1.0
2018-09-17,110.01,110.11,109.77,109.77,1725,91.2694279370525,91.3523926020257,91.0703127411167,91.0703127411167,2079.19841604442,0.0,1.0
2018-09-18,109.76,109.88,109.73,109.73,3163,91.0620162746194,91.1615738725873,91.0371268751275,91.0371268751275,3812.46642895566,0.0,1.0
2018-09-19,109.54,109.54,109.43,109.43,2219,90.8794940116783,90.8794940116783,90.7882328802078,90.7882328802078,2674.63262910294,0.0,1.0
2018-09-20,109.55,109.62,109.55,109.58,2006,90.8877904781756,90.9458657436569,90.8877904781756,90.9126798776676,2417.89682468702,0.0,1.0
2018-09-21,109.55,109.73,109.55,109.73,1248,90.8877904781756,91.0371268751275,90.8877904781756,91.0371268751275,1504.25485404257,0.0,1.0
2018-09-24,109.51,109.71,109.32,109.32,2268,90.8546046121863,91.0205339421328,90.6969717487372,90.6969717487372,2733.69391744275,0.0,1.0
2018-09-25,109.47,109.64,109.2,109.2,2096,90.821418746197,90.9624586766515,90.5974141507693,90.5974141507693,2526.37674204586,0.0,1.0
2018-09-26,109.63,109.64,109.43,109.51,1490,90.9541622101542,90.9624586766515,90.7882328802078,90.8546046121863,1795.94529849634,0.0,1.0
2018-09-27,109.77,109.82,109.6,109.82,1666,91.0703127411167,91.1117950736033,90.9292728106622,91.1117950736033,2008.08380355363,0.0,1.0
2018-09-28,109.89,109.89,109.79,109.8,1400,91.1698703390846,91.1698703390846,91.0869056741114,91.0952021406087,1687.4653811375,0.0,1.0
2018-10-01,109.56,109.56,109.56,109.56,2177,91.093685546533,91.093685546533,91.093685546533,91.093685546533,2618.31672051694,0.238172,1.0
2018-10-02,109.55,109.67,109.55,109.67,786,91.0853710443838,91.1851450701741,91.0853710443838,91.1851450701741,945.336216043325,0.0,1.0
2018-10-03,109.05,109.05,109.05,109.05,337,90.6696459369243,90.6696459369243,90.6696459369243,90.6696459369243,405.315909423156,0.0,1.0
2018-10-04,108.69,108.69,108.69,108.69,1155,90.3703238595534,90.3703238595534,90.3703238595534,90.3703238595534,1389.1390960942,0.0,1.0
2018-10-05,108.46,108.46,108.46,108.46,702,90.179090310122,90.179090310122,90.179090310122,90.179090310122,844.307918145565,0.0,1.0
2018-10-08,108.43,108.53,108.38,108.42,2294,90.1541468036745,90.2372918251664,90.1125742929285,90.1458323015253,2759.03470687454,0.0,1.0
2018-10-09,108.7,108.73,108.68,108.68,36554,90.3786383617026,90.4035818681502,90.3620093574042,90.3620093574042,43964.1476351752,0.0,1.0
2018-10-10,108.53,108.68,108.5,108.68,1036,90.2372918251664,90.3620093574042,90.2123483187188,90.3620093574042,1246.01567407237,0.0,1.0
2018-10-11,108.92,108.92,108.75,108.78,4299,90.5615574089848,90.5615574089848,90.4202108724486,90.4451543788961,5170.4839602675,0.0,1.0
2018-10-12,108.96,109.11,108.87,108.87,2527,90.5948154175816,90.7195329498194,90.5199848982388,90.5199848982388,3039.26796175761,0.0,1.0
2018-10-15,108.8,108.95,108.79,108.91,1293,90.4617833831945,90.5865009154324,90.4534688810453,90.5532429068356,1555.11415692623,0.0,1.0
2018-10-16,108.88,108.91,108.88,108.89,1656,90.528299400388,90.5532429068356,90.528299400388,90.5366139025372,1991.70072998441,0.0,1.0
2018-10-17,108.73,108.97,108.72,108.97,1708,90.4035818681502,90.6031299197307,90.395267366001,90.6031299197307,2054.24205725445,0.0,1.0
2018-10-18,108.73,108.73,108.73,108.73,418,90.4035818681502,90.4035818681502,90.4035818681502,90.4035818681502,502.736053824567,0.0,1.0
2018-10-19,108.5,108.84,108.5,108.81,18446,90.2123483187188,90.4950413917913,90.2123483187188,90.4700978853437,22185.3331312152,0.0,1.0
2018-10-22,108.54,108.7,108.54,108.7,776,90.2456063273156,90.3786383617026,90.2456063273156,90.3786383617026,933.309037722162,0.0,1.0
2018-10-23,108.76,108.95,108.76,108.95,1624,90.4285253745978,90.5865009154324,90.4285253745978,90.5865009154324,1953.21375935669,0.0,1.0
2018-10-24,108.96,109.02,108.9,109.01,29691,90.5948154175816,90.6447024304767,90.5449284046864,90.6363879283275,35709.8951533618,0.0,1.0
2018-10-25,108.82,108.92,108.81,108.9,2480,90.4784123874929,90.5615574089848,90.4700978853437,90.5449284046864,2982.74022364815,0.0,1.0
2018-10-26,109.17,109.22,109.12,109.14,3675,90.7694199627146,90.8109924734605,90.7278474519686,90.744476456267,4419.98803302699,0.0,1.0
2018-10-29,109.22,109.22,108.95,109.15,3174,90.8109924734605,90.8109924734605,90.5865009154324,90.7527909584162,3817.42639913678,0.0,1.0
2018-10-30,108.92,108.99,108.82,108.94,6469,90.5615574089848,90.6197589240291,90.4784123874929,90.5781864132832,7780.38165595963,0.0,1.0
2018-10-31,108.65,108.79,108.64,108.64,3548,90.3370658509566,90.4534688810453,90.3287513488075,90.3287513488075,4267.24286834824,0.0,1.0
2018-11-01,108.47,108.53,108.46,108.46,4570,90.3943111982538,90.4443126610721,90.3859776211174,90.3859776211174,5483.8395627885,0.24885,1.0
2018-11-02,108.19,108.33,108.17,108.32,10681,90.1609710384353,90.2776411183446,90.1443038841626,90.2693075412082,12816.8250262897,0.0,1.0
2018-11-05,108.21,108.34,108.18,108.3,6491,90.1776381927081,90.285974695481,90.152637461299,90.2526403869355,7788.97212298909,0.0,1.0
2018-11-06,108.16,108.26,108.16,108.16,3324,90.1359703070262,90.21930607839,90.1359703070262,90.1359703070262,3988.6833056256,0.0,1.0
2018-11-07,108.34,108.48,108.27,108.45,4718,90.285974695481,90.4026447753902,90.2276396555263,90.3776440439811,5661.4343670101,0.0,1.0
2018-11-08,108.19,108.28,108.14,108.27,2772,90.1609710384353,90.2359732326627,90.1193031527535,90.2276396555263,3326.30268447478,0.0,1.0
2018-11-09,108.39,108.4,108.29,108.4,3111,90.3276425811628,90.3359761582992,90.2443068097991,90.3359761582992,3733.09078333371,0.0,1.0
2018-11-12,108.51,108.68,108.51,108.68,757,90.4276455067993,90.5693163181177,90.4276455067993,90.5693163181177,908.373424295601,0.0,1.0
2018-11-13,108.51,108.51,108.39,108.39,1647,90.4276455067993,90.4276455067993,90.3276425811628,90.3276425811628,1976.34217941196,0.0,1.0
2018-11-14,108.57,108.69,108.31,108.36,42670,90.4776469696176,90.5776498952541,90.2609739640718,90.3026418497537,51202.5020009158,0.0,1.0
2018-11-15,108.5,108.76,108.31,108.43,3130,90.4193119296629,90.6359849352087,90.2609739640718,90.3609768897083,3755.8901163081,0.0,1.0
2018-11-16,108.72,108.82,108.6,108.82,3899,90.6026506266632,90.6859863980269,90.5026477010267,90.6859863980269,4678.66311932437,0.0,1.0
2018-11-19,108.74,108.86,108.71,108.83,13299,90.6193177809359,90.7193207065724,90.5943170495268,90.6943199751633,15958.3331171826,0.0,1.0
2018-11-20,108.72,108.85,108.69,108.72,2920,90.6026506266632,90.710987129436,90.5776498952541,90.6026506266632,3503.89748869637,0.0,1.0
2018-11-21,108.74,108.8,108.69,108.71,4008,90.6193177809359,90.6693192437542,90.5776498952541,90.5943170495268,4809.45929270379,0.0,1.0
2018-11-23,108.9186,109.0274,108.79,108.83,2038,90.7681554685916,90.8588247878353,90.6609856666178,90.6943199751633,2445.52845272713,0.0,1.0
2018-11-26,108.92,108.92,108.92,108.92,247,90.7693221693907,90.7693221693907,90.7693221693907,90.7693221693907,296.391328667125,0.0,1.0
2018-11-27,108.73,108.89,108.67,108.71,13146,90.6109842037996,90.7443214379815,90.5609827409813,90.5943170495268,15774.738488494,0.0,1.0
2018-11-28,108.78,108.87,108.66,108.74,2099,90.6526520894814,90.7276542837088,90.5526491638449,90.6193177809359,2518.72631122387,0.0,1.0
2018-11-29,108.71,108.95,108.71,108.95,1514,90.5943170495268,90.7943229007998,90.5943170495268,90.7943229007998,1816.7468485912,0.0,1.0
2018-11-30,108.83,109.07,108.74,108.79,34691,90.6943199751633,90.8943258264363,90.6193177809359,90.6609856666178,41627.9821165637,0.0,1.0
2018-12-03,108.79,108.81,108.72,108.79,2794,90.8625423965959,90.8792466051438,90.804077666678,90.8625423965959,3345.26474807717,0.241861,1.0
2018-12-04,109.13,109.4,109.06,109.06,6284,91.1465139419111,91.3720207573085,91.0880492119933,91.0880492119933,7523.85242552504,0.0,1.0
2018-12-06,109.4546,109.4546,109.32,109.4,1050,91.4176232466444,91.4176232466444,91.3052039231167,91.3720207573085,1257.16821241268,0.0,1.0
2018-12-07,109.45,109.51,109.23,109.33,4669,91.4137812786784,91.4638939043222,91.2300349846509,91.3135560273906,5590.20798452839,0.0,1.0
2018-12-10,109.61,109.67,109.51,109.61,2047,91.547414947062,91.5975275727059,91.4638939043222,91.547414947062,2450.87936267501,0.0,1.0
2018-12-11,109.58,109.69,109.51,109.56,39539,91.5223586342401,91.6142317812538,91.4638939043222,91.5056544256921,47340.1656672238,0.0,1.0
2018-12-12,109.67,109.74,109.56,109.57,3188,91.5975275727059,91.6559923026237,91.5056544256921,91.5140065299661,3817.00215349679,0.0,1.0
2018-12-13,109.62,109.66,109.54,109.54,2329,91.555767051336,91.5891754684319,91.4889502171442,91.4889502171442,2788.51882543727,0.0,1.0
2018-12-14,109.74,109.87,109.72,109.79,7895,91.6559923026237,91.7645696581854,91.6392880940758,91.6977528239936,9452.70765428393,0.0,1.0
2018-12-17,109.9051,110.021,109.72,110.021,8187,91.7938855441871,91.8906864327225,91.6392880940758,91.8906864327225,9802.3201476406,0.0,1.0
2018-12-18,109.9,109.94,109.76,109.76,3642,92.0165576553939,92.0500486681893,91.8993391106099,91.8993391106099,4349.82366433415,0.271706,1.0
2018-12-19,110.14,110.3299,110.08,110.17,15853,92.2175037321663,92.3765023154125,92.1672672129732,92.2426219917629,18934.0347475808,0.0,1.0
2018-12-20,109.97,110.27,109.82,110.11,4339,92.0751669277858,92.3263495237514,91.949575629803,92.1923854725698,5182.28579888684,0.0,1.0
2018-12-21,109.8,110.07,109.8,110.07,3648,91.9328301234053,92.1588944597743,91.9328301234053,92.1588944597743,4356.98976592284,0.0,1.0
2018-12-24,109.9,110.0,109.9,109.99,3696,92.0165576553939,92.1002851873824,92.0165576553939,92.0919124341835,4414.31857863235,0.0,1.0
2018-12-26,109.73,109.78,109.65,109.76,5674,91.8742208510134,91.9160846170076,91.8072388254225,91.8993391106099,6776.74340237012,0.0,1.0
2018-12-27,109.85,110.11,109.75,109.88,37698,91.9746938893996,92.1923854725698,91.8909663574111,91.9998121489961,45024.6162817322,0.0,1.0
2018-12-28,110.09,110.2,109.93,109.93,9614,92.1756399661721,92.2677402513594,92.0416759149904,92.0416759149904,11482.4834456091,0.0,1.0
2018-12-31,110.44,110.44,109.95,109.95,3356,92.4686863281319,92.4686863281319,92.0584214213881,92.0584214213881,4008.23948860665,0.0,1.0
2019-01-02,110.5759,110.5759,110.35,110.39,5678,92.5824720441043,92.5824720441043,92.3933315493422,92.4268225621376,6781.52080342925,0.0,1.0
2019-01-03,111.0888,111.09,110.61,110.61,5145,93.0119105556735,93.0129152860574,92.6110231325124,92.6110231325124,6144.93211230072,0.0,1.0
2019-01-04,110.65,110.71,110.6,110.71,6193,92.6445141453078,92.6947506645009,92.6026503793136,92.6947506645009,7396.61118979171,0.0,1.0
2019-01-07,110.51,110.64,110.51,110.64,5461,92.5272956005239,92.636141392109,92.5272956005239,92.636141392109,6522.34679597166,0.0,1.0
2019-01-08,110.48,110.6,110.48,110.51,839,92.5021773409273,92.6026503793136,92.5021773409273,92.5272956005239,1002.05987215166,0.0,1.0
2019-01-09,110.56,110.6,110.4,110.4,39751,92.5691593665182,92.6026503793136,92.4351953153365,92.4351953153365,47476.6173753286,0.0,1.0
2019-01-10,110.44,110.65,110.35,110.65,1800,92.4686863281319,92.6445141453078,92.3933315493422,92.6445141453078,2149.83047660666,0.0,1.0
2019-01-11,110.61,110.74,110.59,110.69,1568,92.6110231325124,92.7198689240975,92.5942776261147,92.6780051581032,1872.74121517736,0.0,1.0
2019-01-14,110.54,110.66,110.44,110.47,8013,92.5524138601205,92.6528868985067,92.4686863281319,92.4938045877285,9570.328671694,0.0,1.0
2019-01-15,110.46,110.71,110.43,110.71,2201,92.4854318345296,92.6947506645009,92.4603135749331,92.6947506645009,2628.76493278404,0.0,1.0
2019-01-16,110.5,110.55,110.46,110.46,651,92.518922847325,92.5607866133193,92.4854318345296,92.4854318345296,777.522022372744,0.0,1.0
2019-01-17,110.49,110.54,110.38,110.39,3380,92.5105500941262,92.5524138601205,92.4184498089388,92.4268225621376,4036.9038949614,0.0,1.0
2019-01-18,110.4,110.41,110.31,110.37,11929,92.4351953153365,92.4435680685354,92.3598405365468,92.4100770557399,14247.4043085783,0.0,1.0
2019-01-22,110.7053,110.82,110.5928,110.5928,5628,92.6908154704975,92.7868509496883,92.5966219970104,92.5966219970104,6721.80329019017,0.0,1.0
2019-01-23,110.7,110.8,110.63,110.63,2479,92.6863779113021,92.7701054432906,92.6277686389101,92.6277686389101,2960.79430639329,0.0,1.0
2019-01-24,110.93,110.93,110.93,110.93,439,92.8789512348757,92.8789512348757,92.8789512348757,92.8789512348757,524.31976623907,0.0,1.0
2019-01-25,110.91,110.91,110.77,110.9,820,92.862205728478,92.862205728478,92.7449871836941,92.8538329752791,979.367217120814,0.0,1.0
2019-01-28,110.85,110.94,110.85,110.85,3612,92.8119692092849,92.8873239880746,92.8119692092849,92.8119692092849,4313.99315639071,0.0,1.0
2019-01-29,111.06,111.07,110.95,110.98,2181,92.9877970264608,92.9961697796596,92.8956967412734,92.92081500087,2604.87792748841,0.0,1.0
2019-01-30,111.35,111.35,111.05,111.08,1905,93.2306068692275,93.2306068692275,92.9794242732619,93.0045425328585,2275.23725440872,0.0,1.0
2019-01-31,111.7,111.7,111.57,111.57,510,93.5236532311874,93.5236532311874,93.4148074396023,93.4148074396023,609.118635038555,0.0,1.0
2019-02-01,111.27,111.32,111.21,111.21,1465,93.3699772071497,93.4119336991094,93.319629416798,93.319629416798,1745.85616143342,0.246457,1.0
2019-02-04,111.13,111.14,111.01,111.01,2011,93.2524990296625,93.2608903280544,93.1518034489592,93.1518034489592,2396.53019839085,0.0,1.0
2019-02-05,111.34,111.36,111.27,111.29,1215,93.4287162958933,93.4454988926772,93.3699772071497,93.3867598039336,1447.92848883386,0.0,1.0
2019-02-06,111.36,111.39,111.21,111.39,2332,93.4454988926772,93.470672787853,93.319629416798,93.470672787853,2779.06933000869,0.0,1.0
2019-02-07,111.49,111.51,111.42,111.5,1681,93.5545857717724,93.5713683685563,93.4958466830288,93.5629770701644,2003.26567055944,0.0,1.0
2019-02-08,111.71,111.83,111.71,111.81,2047,93.7391943363952,93.8398899170985,93.7391943363952,93.8231073203146,2439.43178324519,0.0,1.0
2019-02-11,111.54,111.58,111.42,111.42,2285,93.5965422637321,93.6301074572999,93.4958466830288,93.4958466830288,2723.05892755997,0.0,1.0
2019-02-12,111.5,111.5,111.3,111.32,3287,93.5629770701644,93.5629770701644,93.3951511023255,93.4119336991094,3917.153039339,0.0,1.0
2019-02-13,111.25,111.29,111.25,111.29,1236,93.3531946103658,93.3867598039336,93.3531946103658,93.3867598039336,1472.95441333222,0.0,1.0
2019-02-14,111.52,111.73,111.51,111.53,38721,93.5797596669482,93.7559769331791,93.5713683685563,93.5881509653402,46144.2296429102,0.0,1.0
2019-02-15,111.48,111.6,111.39,111.39,5817,93.5461944733805,93.6468900540838,93.470672787853,93.470672787853,6932.18108604654,0.0,1.0
2019-02-19,111.6897,111.77,111.29,111.29,2258,93.7221600006595,93.7895421267468,93.3867598039336,93.3867598039336,2690.88273891922,0.0,1.0
2019-02-20,111.64,111.72,111.61,111.72,1112,93.6804552476516,93.7475856347871,93.6552813524757,93.7475856347871,1325.18228772284,0.0,1.0
2019-02-21,111.3549,111.45,111.3248,111.45,3151,93.4412193304973,93.5210205782047,93.4159615223375,93.5210205782047,3755.08038544484,0.0,1.0
2019-02-22,111.6398,111.6668,111.4952,111.4952,1379,93.6802874216837,93.702943927342,93.5589492469362,93.5589492469362,1643.36904205917,0.0,1.0
2019-02-25,111.49,111.568,111.4177,111.568,1020,93.5545857717724,93.6200378992296,93.4939166843987,93.6200378992296,1215.5449042062,0.0,1.0
2019-02-26,111.71,111.71,111.61,111.64,976,93.7391943363952,93.7391943363952,93.6552813524757,93.6804552476516,1163.10963382868,0.0,1.0
2019-02-27,111.41,111.44,111.41,111.44,498,93.4874553846369,93.5126292798127,93.4874553846369,93.5126292798127,593.471923818322,0.0,1.0
2019-02-28,111.26,111.38,111.26,111.38,1561,93.3615859087577,93.462281489461,93.3615859087577,93.462281489461,1860.26038771165,0.0,1.0
2019-03-01,110.86,111.04,110.81,111.04,1330,93.2264071264426,93.3777759996408,93.1843602172208,93.3777759996408,1581.56690303449,0.238906,1.0
2019-03-04,111.08,111.15,111.07,111.07,1209,93.4114135270182,93.4702791999287,93.4030041451739,93.4030041451739,1437.67998929977,0.0,1.0
2019-03-05,111.09,111.1,110.98,111.02,1887,93.4198229088626,93.4282322907069,93.3273197085747,93.3609572359521,2243.92236543314,0.0,1.0
2019-03-06,111.29,111.42,111.17,111.17,702027,93.5880105457495,93.6973325097261,93.4870979636174,93.4870979636174,834814.036268114,0.0,1.0
2019-03-07,111.56,111.59,111.49,111.54,4230,93.8150638555469,93.84029200108,93.7561981826365,93.7982450918582,5030.09624047811,0.0,1.0
2019-03-08,111.7,111.7,111.55,111.59,2743,93.9327952013678,93.9327952013678,93.8066544737026,93.84029200108,3261.83309400271,0.0,1.0
2019-03-11,111.72,111.72,111.57,111.61,3785,93.9496139650565,93.9496139650565,93.8234732373913,93.8571107647687,4500.92535938762,0.0,1.0
2019-03-12,111.9,111.91,111.74,111.74,1700,94.1009828382548,94.1093922200991,93.9664327287452,93.9664327287452,2021.5516805704,0.0,1.0
2019-03-13,111.87,111.91,111.81,111.85,6568,94.0757546927217,94.1093922200991,94.0252984016556,94.058935929033,7810.3243752861,0.0,1.0
2019-03-14,111.7,111.9,111.7,111.9,3675,93.9327952013678,94.1009828382548,93.9327952013678,94.1009828382548,4370.11907417424,0.0,1.0
2019-03-15,111.75,112.01,111.75,111.99,8676,93.9748421105895,94.1934860385426,93.9748421105895,94.1766672748539,10317.0484591934,0.0,1.0
2019-03-18,111.93,111.99,111.89,111.99,3409,94.1262109837878,94.1766672748539,94.0925734564104,94.1766672748539,4053.80569356734,0.0,1.0
2019-03-19,111.9598,111.9692,111.79,111.91,2210,94.151270941684,94.1591757606176,94.0084796379669,94.1093922200991,2628.01718474152,0.0,1.0
2019-03-20,112.39,112.39,112.0,112.0,2655,94.5130425486278,94.5130425486278,94.1850766566982,94.1850766566982,3157.188065832,0.0,1.0
2019-03-21,112.47,112.51,112.45,112.47,1802,94.5803176033826,94.61395513076,94.5634988396939,94.5803176033826,2142.84478140462,0.0,1.0
2019-03-22,113.07,113.12,112.89,112.89,27569,95.0848805140435,95.1269274232652,94.9335116408452,94.9335116408452,32783.6225186149,0.0,1.0
2019-03-25,113.27,113.43,113.16,113.16,4171,95.2530681509304,95.38761826044,95.1605649506426,95.1605649506426,4959.93650568184,0.0,1.0
2019-03-26,113.36,113.42,113.18,113.18,4261,95.3287525875296,95.3792088785957,95.1773837143313,95.1773837143313,5066.95982994733,0.0,1.0
2019-03-27,113.64,113.71,113.59,113.71,2230,95.5642152791713,95.6230809520818,95.5221683699496,95.6230809520818,2651.8001456894,0.0,1.0
2019-03-28,113.64,113.7,113.54,113.54,13859,95.5642152791713,95.6146715702374,95.4801214607278,95.4801214607278,16480.4027888383,0.0,1.0
2019-03-29,113.51,113.55,113.41,113.41,1423,95.4548933151948,95.4885308425722,95.3707994967513,95.3707994967513,1692.15767144216,0.0,1.0
2019-04-01,112.8,112.96,112.71,112.93,5273,95.0690607849179,95.2039105165277,94.9932078108874,95.1786261918509,6256.44552590721,0.251188,1.0
2019-04-02,112.8,112.87,112.8,112.85,2947,95.0690607849179,95.1280575424972,95.0690607849179,95.1112013260459,3496.63283991059,0.0,1.0
2019-04-03,112.59,112.74,112.55,112.58,3726,94.89207051218,95.0184921355642,94.8583580792775,94.8836424039544,4420.92092348384,0.0,1.0
2019-04-04,112.74,112.78,112.7,112.78,1468,95.0184921355642,95.0522045684666,94.9847797026618,95.0522045684666,1741.79063759374,0.0,1.0
2019-04-05,112.77,112.85,112.65,112.65,3247,95.043776460241,95.1112013260459,94.9426391615337,94.9426391615337,3852.58460508642,0.0,1.0
2019-04-08,112.77,112.87,112.73,112.87,3366,95.043776460241,95.1280575424972,95.0100640273386,95.1280575424972,3993.77880527284,0.0,1.0
2019-04-09,112.91,113.03,112.91,113.02,6742,95.1617699753996,95.262907274107,95.1617699753996,95.2544791658814,7999.42266938487,0.0,1.0
2019-04-10,113.21,113.25,113.03,113.04,1067632,95.414613222168,95.4483256550705,95.262907274107,95.2713353823326,1266751.64986068,0.0,1.0
2019-04-11,112.96,113.09,112.93,113.09,6044,95.2039105165277,95.3134759234607,95.1786261918509,95.3134759234607,7171.2415624091,0.0,1.0
2019-04-12,112.79,112.82,112.74,112.82,5193,95.0606326766923,95.0859170013691,95.0184921355642,95.0859170013691,6161.52505519365,0.0,1.0
2019-04-15,112.8,112.84,112.72,112.82,8378,95.0690607849179,95.1027732178203,95.001635919113,95.0859170013691,9940.54629547707,0.0,1.0
2019-04-16,112.57,112.7085,112.49,112.62,7444,94.8752142957288,94.9919435946535,94.8077894299239,94.9173548368568,8832.34979989631,0.0,1.0
2019-04-17,112.49,112.72,112.49,112.71,9203,94.8077894299239,95.001635919113,94.8077894299239,94.9932078108874,10919.4136497106,0.0,1.0
2019-04-18,112.78,112.8,112.75,112.77,4987,95.0522045684666,95.0690607849179,95.0269202437898,95.043776460241,5917.10484310625,0.0,1.0
2019-04-22,112.6,112.68,112.6,112.68,4852,94.9004986204056,94.9679234862105,94.9004986204056,94.9679234862105,5756.92654877713,0.0,1.0
2019-04-23,112.74,112.75,112.68,112.75,5575,95.0184921355642,95.0269202437898,94.9679234862105,95.0269202437898,6614.77030285088,0.0,1.0
2019-04-24,113.12,113.14,113.06,113.09,5770,95.3387602481375,95.3556164645887,95.2881915987838,95.3134759234607,6846.13895021517,0.0,1.0
2019-04-25,113.05,113.09,112.99,113.09,5493,95.2797634905582,95.3134759234607,95.2291948412045,95.3134759234607,6517.47682036949,0.0,1.0
2019-04-26,113.325,113.3699,113.23,113.23,3881,95.5115364667626,95.5493786726956,95.4314694386192,95.4314694386192,4604.82933549135,0.0,1.0
2019-04-29,113.08,113.12,112.99,113.06,3891,95.305047815235,95.3387602481375,95.2291948412045,95.2881915987838,4616.69439433055,0.0,1.0
2019-04-30,113.23,113.3,113.16,113.16,5561,95.4314694386192,95.4904661961985,95.37247268104,95.37247268104,6598.15922047601,0.0,1.0
2019-05-01,113.02,113.29,113.02,113.04,6016,95.4658240933685,95.6938879095533,95.4658240933685,95.4827177093822,7122.21704947531,0.250762,1.0
2019-05-02,112.75,112.82,112.67,112.82,4287,95.2377602771837,95.2968879332316,95.1701858131289,95.2968879332316,5075.28997524944,0.0,1.0
2019-05-03,112.91,113.01,112.82,113.01,8986,95.3729092052932,95.4573772853616,95.2968879332316,95.4573772853616,10638.3381659882,0.0,1.0
2019-05-06,113.07,113.21,112.72,112.72,5730,95.5080581334027,95.6263134454985,95.2124198531631,95.2124198531631,6783.62760862592,0.0,1.0
2019-05-07,113.32,113.44,113.29,113.36,3632,95.7192283335738,95.820590029656,95.6938879095533,95.7530155656012,4299.84912295451,0.0,1.0
2019-05-08,113.13,113.32,113.06,113.25,4243,95.5587389814438,95.7192283335738,95.4996113253959,95.6601006775259,5023.19929204185,0.0,1.0
2019-05-09,113.2,113.28,113.09,113.28,5486,95.6178666374917,95.6854411015465,95.5249517494164,95.6854411015465,6494.76109265651,0.0,1.0
2019-05-10,113.22,113.39,113.16,113.39,4578,95.6347602535054,95.7783559896218,95.5840794054643,95.7783559896218,5419.79881191788,0.0,1.0
2019-05-13,113.5,113.63,113.37,113.5,6387,95.8712708776971,95.9810793817861,95.7614623736081,95.8712708776971,7561.43621924847,0.0,1.0
2019-05-14,113.45,113.49,113.4,113.45,4983,95.8290368376628,95.8628240696902,95.7868027976286,95.8290368376628,5899.26987326055,0.0,1.0
2019-05-15,113.69,113.72,113.66,113.67,4047,96.0317602298271,96.0571006538477,96.0064198058066,96.0148666138135,4791.15897593527,0.0,1.0
2019-05-16,113.63,113.67,113.51,113.55,15147,95.9810793817861,96.0148666138135,95.8797176857039,95.9135049177313,17932.2176942158,0.0,1.0
2019-05-17,113.66,113.75,113.58,113.75,7814,96.0064198058066,96.0824410778682,95.9388453417518,96.0824410778682,9250.831786004,0.0,1.0
2019-05-20,113.47,113.72,113.37,113.56,9380,95.8459304536765,96.0571006538477,95.7614623736081,95.9219517257381,11104.786556529,0.0,1.0
2019-05-21,113.38,113.44,113.38,113.43,4087,95.7699091816149,95.820590029656,95.7699091816149,95.8121432216492,4838.51414248763,0.0,1.0
2019-05-22,113.63,113.72,113.55,113.57,7136,95.9810793817861,96.0571006538477,95.9135049177313,95.930398533745,8448.16171294146,0.0,1.0
2019-05-23,113.97,114.11,113.79,113.98,4505,96.2682708540188,96.3865261661146,96.1162283098956,96.2767176620257,5333.37563295982,0.0,1.0
2019-05-24,113.97,114.27,113.74,114.06,9021,96.2682708540188,96.5216750942242,96.0739942698614,96.3442921260804,10679.7739367215,0.0,1.0
2019-05-28,114.38,114.39,114.12,114.12,4474,96.6145899822995,96.6230367903063,96.3949729741215,96.3949729741215,5296.67537888174,0.0,1.0
2019-05-29,114.33,114.68,114.33,114.68,5539,96.5723559422652,96.8679942225048,96.5723559422652,96.8679942225048,6557.50668833839,0.0,1.0
2019-05-30,114.67,114.7,114.31,114.32,6329,96.859547414498,96.8848878385185,96.5554623262516,96.5639091342584,7492.77122774755,0.0,1.0
2019-05-31,115.21,115.34,114.86,114.86,18810,97.3156750468677,97.4254835509567,97.0200367666281,97.0200367666281,22268.7670712484,0.0,1.0
2019-06-03,115.37,115.43,114.94,114.94,7603,97.6670664833565,97.7178597917469,97.3030477732252,97.3030477732252,8981.10429219738,0.256005,1.0
2019-06-04,114.9958,115.19,114.8948,115.16,29227,97.3502855500283,97.5146865581852,97.2647834809044,97.48928990399,34524.6264827112,0.0,1.0
2019-06-05,115.08,115.27,115.02,115.27,12041,97.4215654928028,97.5824109693724,97.3707721844124,97.5824109693724,14223.5271317044,0.0,1.0
2019-06-06,115.05,115.28,115.01,115.28,3797,97.3961688386076,97.5908765207708,97.362306633014,97.5908765207708,4485.23648526548,0.0,1.0
2019-06-07,115.4193,115.5889,115.37,115.5324,4037,97.7088016517506,97.8523774034674,97.6670664833565,97.8045470380665,4768.73839636996,0.0,1.0
2019-06-10,115.1578,115.23,115.07,115.1365,5075,97.4874274826824,97.5485487637788,97.4130999414044,97.4693958582038,5994.88416189685,0.0,1.0
2019-06-11,115.16,115.22,115.1,115.1,5305,97.48928990399,97.5400832123804,97.4384965955996,97.4384965955996,6266.57349337198,0.0,1.0
2019-06-12,115.27,115.32,115.24,115.28,4579,97.5824109693724,97.6247387263644,97.5570143151772,97.5908765207708,5408.98021228092,0.0,1.0
2019-06-13,115.48,115.52,115.4,115.43,6450,97.7601875487389,97.7940497543325,97.6924631375517,97.7178597917469,7619.11386093294,0.0,1.0
2019-06-14,115.52,115.61,115.48,115.5,5217,97.7940497543325,97.8702397169181,97.7601875487389,97.7771186515357,6162.62279263366,0.0,1.0
2019-06-17,115.55,115.66,115.41,115.41,4203,97.8194464085277,97.9125674739101,97.70092868895,97.70092868895,4964.82721821723,0.0,1.0
2019-06-18,115.86,115.97,115.77,115.97,8591,98.0818785018781,98.1749995672605,98.0056885392925,98.1749995672605,10148.1871595775,0.0,1.0
2019-06-19,116.22,116.22,115.5607,115.58,4974,98.3866383522206,98.3866383522206,97.828504548524,97.8448430627229,5875.57710764038,0.0,1.0
2019-06-20,116.5001,116.5837,116.42,116.57,24623,98.6237584468898,98.6945304565804,98.5559493801886,98.6829326511646,29086.1148213569,0.0,1.0
2019-06-21,116.18,116.21,116.1,116.21,5714,98.352776146627,98.3781728008222,98.2850517354397,98.3781728008222,6749.70800021253,0.0,1.0
2019-06-24,116.51,116.56,116.37,116.42,5852,98.6321393427742,98.6744670997662,98.5136216231966,98.5559493801886,6912.72159909761,0.0,1.0
2019-06-25,116.56,116.7,116.46,116.59,5241,98.6744670997662,98.7929848193438,98.5898115857822,98.6998637539614,6190.97298374411,0.0,1.0
2019-06-26,116.3,116.47,116.21,116.47,4625,98.4543627634078,98.5982771371806,98.3781728008222,98.5982771371806,5463.31807857594,0.0,1.0
2019-06-27,116.46,116.51,116.35,116.38,5473,98.5898115857822,98.6321393427742,98.4966905203998,98.522087174595,6465.02483114511,0.0,1.0
2019-06-28,116.57,116.65,116.5,116.5,20826,98.6829326511646,98.7506570623518,98.6236737913758,98.6236737913758,24600.8783360914,0.0,1.0
2019-07-01,116.31,116.62,116.17,116.39,4169,98.6708243729995,98.9338108363786,98.5520562927637,98.7386918474199,4914.28335661791,0.245697,1.0
2019-07-02,116.58,116.71,116.33,116.57,10194,98.8998770991684,99.0101617451016,98.6877912416046,98.8913936648659,12016.3599274078,0.0,1.0
2019-07-03,116.9,116.95,116.63,116.64,3281,99.1713469968501,99.2137641683629,98.9422942706812,98.9507777049837,3867.53746535461,0.0,1.0
2019-07-05,116.28,116.39,116.13,116.13,5829,98.6453740700918,98.7386918474199,98.5181225555535,98.5181225555535,6871.03806325877,0.0,1.0
2019-07-08,116.28,116.5,116.25,116.5,3755,98.6453740700918,98.832009624748,98.6199237671842,98.832009624748,4426.27344785326,0.0,1.0
2019-07-09,116.07,116.28,116.04,116.28,4105,98.4672219497382,98.6453740700918,98.4417716468305,98.6453740700918,4838.84221130163,0.0,1.0
2019-07-10,116.02,116.21,115.99,116.03,4147,98.4248047782254,98.5859900299739,98.3993544753178,98.433288212528,4888.35046291544,0.0,1.0
2019-07-11,115.65,116.04,115.62,115.98,3248,98.110917709031,98.4417716468305,98.0854674061233,98.3908710410152,3828.6381248009,0.0,1.0
2019-07-12,115.76,115.81,115.58,115.69,3943,98.204235486359,98.2466526578718,98.0515336689131,98.1448514462412,4647.88181221982,0.0,1.0
2019-07-15,115.95,115.98,115.9,115.92,2425,98.3654207381076,98.3908710410152,98.3230035665948,98.3399704351999,2858.51214674944,0.0,1.0
2019-07-16,115.74,115.77,115.65,115.76,3578,98.1872686177539,98.2127189206616,98.110917709031,98.204235486359,4217.63153033794,0.0,1.0
2019-07-17,116.16,116.19,116.06,116.11,4103,98.5435728584612,98.5690231613688,98.4587385154356,98.5011556869484,4836.4846755105,0.0,1.0
2019-07-18,116.41,116.41,116.14,116.17,3645,98.755658716025,98.755658716025,98.5266059898561,98.5520562927637,4296.60897934092,0.0,1.0
2019-07-19,116.27,116.37,116.26,116.32,3341,98.6368906357893,98.7217249788148,98.6284072014867,98.679307807302,3938.26353908861,0.0,1.0
2019-07-22,116.35,116.47,116.35,116.35,4588,98.7047581102097,98.8065593218403,98.7047581102097,98.7047581102097,5408.18710486039,0.0,1.0
2019-07-23,116.22,116.27,116.18,116.22,3781,98.5944734642765,98.6368906357893,98.5605397270663,98.5944734642765,4456.921413138,0.0,1.0
2019-07-24,116.41,116.46,116.36,116.44,4567,98.755658716025,98.7980758875378,98.7132415445122,98.7811090189327,5383.43297905349,0.0,1.0
2019-07-25,116.16,116.24,116.13,116.24,4277,98.5435728584612,98.6114403328816,98.5181225555535,98.6114403328816,5041.59028933912,0.0,1.0
2019-07-26,116.3,116.33,116.19,116.33,17221,98.6623409386969,98.6877912416046,98.5690231613688,98.6877912416046,20299.5619295555,0.0,1.0
2019-07-29,116.36,116.44,116.24,116.33,973793,98.7132415445122,98.7811090189327,98.6114403328816,98.6877912416046,1147875.92532766,0.0,1.0
2019-07-30,116.44,116.5,116.32,116.45,2155,98.7811090189327,98.832009624748,98.679307807302,98.7895924532352,2540.24481494641,0.0,1.0
2019-07-31,116.47,116.59,116.24,116.49,11406,98.8065593218403,98.908360533471,98.6114403328816,98.8235261904454,13445.0266168347,0.0,1.0
2019-08-01,117.19,117.3,116.09,116.09,3177,99.6278346582665,99.7213499907387,98.6926813335452,98.6926813335452,3737.03424627334,0.248093,1.0
2019-08-02,117.42,117.42,117.22,117.26,6154,99.8233667170719,99.8233667170719,99.6533388398498,99.6873444152942,7238.81295296384,0.0,1.0
2019-08-05,118.01,118.11,117.88,118.03,2403,100.324948954877,100.409962893488,100.214430834683,100.341951742599,2826.59530808777,0.0,1.0
2019-08-06,118.24,118.31,117.93,117.96,4420,100.520481013682,100.57999077071,100.256937803988,100.282441985571,5199.14742478068,0.0,1.0
2019-08-07,118.46,119.03,118.46,118.93,14272,100.707511678627,101.192091128709,100.707511678627,101.107077190098,16787.8353046311,0.0,1.0
2019-08-08,118.48,118.48,118.0,118.15,4007,100.724514466349,100.724514466349,100.316447561016,100.443968468932,4713.3447355421,0.0,1.0
2019-08-09,118.23,118.59,118.2,118.48,2483,100.511979619821,100.818029798821,100.486475438238,100.724514466349,2920.69752392091,0.0,1.0
2019-08-12,118.98,119.01,118.68,118.68,1979,101.149584159404,101.175088340987,100.894542343571,100.894542343571,2327.85356417216,0.0,1.0
2019-08-13,118.67,118.95,118.65,118.95,5327,100.88604094971,101.124079977821,100.869038161988,101.124079977821,6266.03129678881,0.0,1.0
2019-08-14,119.31,119.46,119.16,119.46,6672,101.43013015682,101.557651064737,101.302609248904,101.557651064737,7848.12480048342,0.0,1.0
2019-08-15,119.76,119.9,119.54,119.54,3274,101.81269288057,101.931712394625,101.625662215626,101.625662215626,3851.13318297102,0.0,1.0
2019-08-16,119.652,119.71,119.36,119.5799,4367,101.72087782687,101.770185911264,101.472637126126,101.659582777132,5136.80470679122,0.0,1.0
2019-08-19,119.31,119.37,119.23,119.35,4593,101.43013015682,101.481138519987,101.362119005932,101.464135732265,5402.64346651983,0.0,1.0
2019-08-20,119.61,119.65,119.44,119.55,4375,101.685171972653,101.719177548098,101.540648277015,101.634163609487,5146.21492837455,0.0,1.0
2019-08-21,119.58,119.7,119.58,119.62,2191,101.65966779107,101.761684517403,101.65966779107,101.693673366515,2577.22443612997,0.0,1.0
2019-08-22,119.21,119.5,119.21,119.49,2597,101.345116218209,101.591656640181,101.345116218209,101.58315524632,3054.79318148313,0.0,1.0
2019-08-23,119.85,119.95,119.74,119.74,18263,101.88920542532,101.974219363931,101.795690092848,101.795690092848,21482.3595970066,0.0,1.0
2019-08-26,119.7,119.93,119.61,119.79,8110,101.761684517403,101.957216576209,101.685171972653,101.838197062153,9539.61213008401,0.0,1.0
2019-08-27,120.25,120.27,120.01,120.01,3718,102.229261179764,102.246263967486,102.025227727098,102.025227727098,4373.40048084491,0.0,1.0
2019-08-28,120.21,120.56,120.21,120.56,5825,102.19525560432,102.492804389458,102.19525560432,102.492804389458,6851.81759035006,0.0,1.0
2019-08-29,120.1,120.1,119.9,120.07,3161,102.101740271848,102.101740271848,101.931712394625,102.076236090264,3718.2138031067,0.0,1.0
2019-08-30,120.16,120.16,119.87,119.96,2773,102.152748635014,102.152748635014,101.906208213042,101.982720757792,3261.81805631602,0.0,1.0
2019-09-03,119.93,120.35,119.83,119.91,50021,102.174749392187,102.532569743598,102.089554070423,102.157710327834,58713.3177784797,0.255879,1.0
2019-09-04,120.16,120.21,119.97,119.97,7769,102.370698632246,102.413296293128,102.208827520893,102.208827520893,9119.04531738682,0.0,1.0
2019-09-05,119.4,119.59,119.24,119.53,4976,101.723214186835,101.885085298188,101.586901672012,101.833968105129,5840.6962928713,0.0,1.0
2019-09-06,119.65,119.65,119.55,119.57,4950,101.936202491247,101.936202491247,101.851007169482,101.868046233835,5810.17818523166,0.0,1.0
2019-09-09,118.91,119.16,118.9,119.0,5896,101.305757110189,101.5187454146,101.297237578013,101.382432899777,6920.56779396485,0.0,1.0
2019-09-10,118.21,118.93,118.21,118.93,4100,100.709389857838,101.322796174542,100.709389857838,101.322796174542,4812.47082009086,0.0,1.0
2019-09-11,118.11,118.29,118.11,118.29,4347,100.624194536073,100.777546115249,100.624194536073,100.777546115249,5102.39284266709,0.0,1.0
2019-09-12,117.93,118.46,117.92,118.46,1315,100.470842956897,100.922378162249,100.46232342472,100.922378162249,1543.51198254134,0.0,1.0
2019-09-13,117.06,117.55,117.06,117.55,9636,99.7296436575456,100.147100734192,99.7296436575456,100.147100734192,11310.4802005843,0.0,1.0
2019-09-16,117.57,117.58,117.49,117.52,1436,100.164139798545,100.172659330721,100.095983541133,100.121542137662,1685.53856040256,0.0,1.0
2019-09-17,117.81,117.89,117.65,117.65,3136,100.368608570779,100.436764828191,100.232296055956,100.232296055956,3680.95329068417,0.0,1.0
2019-09-18,117.79,118.29,117.7,118.1,51344,100.351569506427,100.777546115249,100.274893716838,100.615675003897,60266.2199479867,0.0,1.0
2019-09-19,118.01,118.27,117.96,117.96,5533,100.538999214309,100.760507050896,100.496401553426,100.496401553426,6494.48806038115,0.0,1.0
2019-09-20,118.53,118.53,118.22,118.28,5645,100.982014887484,100.982014887484,100.717909390014,100.769026583073,6625.95067790562,0.0,1.0
2019-09-23,118.65,118.94,118.65,118.79,1663,101.084249273601,101.331315706719,101.084249273601,101.203522724072,1951.9851155637,0.0,1.0
2019-09-24,119.01,119.11,118.93,119.02,1758,101.390952431954,101.476147753718,101.322796174542,101.39947196413,2063.4935857853,0.0,1.0
2019-09-25,118.39,118.65,118.39,118.65,3659,100.862741437014,101.084249273601,100.862741437014,101.084249273601,4294.83676358841,0.0,1.0
2019-09-26,118.63,118.79,118.63,118.63,2046,101.067210209249,101.203522724072,101.067210209249,101.067210209249,2401.54031656242,0.0,1.0
2019-09-27,118.75,118.84,118.71,118.8,1813,101.169444595366,101.246120384954,101.13536646666,101.212042256248,2128.05112117677,0.0,1.0
2019-09-30,119.02,119.06,118.8,118.82,4065,101.39947196413,101.433550092836,101.212042256248,101.229081320601,4771.38875211451,0.0,1.0
2019-10-01,118.9,119.0,118.3,118.3,3841,101.512760443247,101.598137028985,101.000500928815,101.000500928815,4498.89154827314,0.252975,1.0
2019-10-02,119.09,119.15,118.97,119.04,3524,101.67497595615,101.726201907593,101.572524053264,101.632287663281,4127.59536998558,0.0,1.0
2019-10-03,119.55,119.69,119.42,119.42,1784,102.067708250548,102.187235470582,101.956718689087,101.956718689087,2089.56587402221,0.0,1.0
2019-10-04,119.84,119.84,119.79,119.79,1874,102.31530034919,102.31530034919,102.27261205632,102.27261205632,2194.98119277893,0.0,1.0
2019-10-07,119.43,119.74,119.43,119.74,2600,101.965256347661,102.229923763451,101.965256347661,102.229923763451,3045.33143074987,0.0,1.0
2019-10-08,119.53,119.92,119.44,119.92,860378,102.0506329334,102.383601617781,101.973794006235,102.383601617781,1007744.67912527,0.0,1.0
2019-10-09,119.37,119.5,119.14,119.14,10213,101.914030396218,102.025019957678,101.717664249019,101.717664249019,11962.2961162494,0.0,1.0
2019-10-10,118.78,119.12,118.74,119.12,3735,101.41030854036,101.700588931872,101.376157906065,101.700588931872,4374.73572840414,0.0,1.0
2019-10-11,118.19,118.45,118.13,118.45,5262,100.906586684502,101.128565807423,100.855360733059,101.128565807423,6163.28230330992,0.0,1.0
2019-10-14,118.5,118.53,118.38,118.39,3036,101.171254100292,101.196867076014,101.068802197406,101.077339855979,3556.01008606022,0.0,1.0
2019-10-15,118.25,118.36,118.17,118.36,3770,100.957812635945,101.051726880258,100.889511367354,101.051726880258,4415.73057458732,0.0,1.0
2019-10-16,118.31,118.41,118.21,118.21,4314,101.009038587389,101.094415173127,100.92366200165,100.92366200165,5052.90761240571,0.0,1.0
2019-10-17,118.35,118.45,118.35,118.39,3184,101.043189221684,101.128565807423,101.043189221684,101.077339855979,3729.35972134906,0.0,1.0
2019-10-18,118.44,118.52,118.43,118.49,2664,101.120028148849,101.18832941744,101.111490490275,101.162716441718,3120.29343519908,0.0,1.0
2019-10-21,118.14,118.25,118.1,118.24,13430,100.863898391633,100.957812635945,100.829747757337,100.949274977371,15730.3081211425,0.0,1.0
2019-10-22,118.34,118.4,117.97,118.4,3492,101.03465156311,101.085877514553,100.718758195877,101.085877514553,4090.11436776097,0.0,1.0
2019-10-23,118.33,118.6,118.33,118.6,32047,101.026113904536,101.256630686031,101.026113904536,101.256630686031,37536.0524466312,0.0,1.0
2019-10-24,118.35,118.55,118.32,118.53,5883,101.043189221684,101.213942393161,101.017576245962,101.196867076014,6890.64800273132,0.0,1.0
2019-10-25,118.16,118.57,118.13,118.57,4875,100.880973708781,101.231017710309,100.855360733059,101.231017710309,5709.99643265597,0.0,1.0
2019-10-28,117.91,117.93,117.77,117.77,6530,100.667532244434,100.684607561582,100.5480050244,100.5480050244,7648.46701646023,0.0,1.0
2019-10-29,117.87,117.96,117.85,117.96,2929,100.633381610138,100.710220537303,100.616306292991,100.710220537303,3430.68298487169,0.0,1.0
2019-10-30,118.27,118.27,118.01,118.01,21927,100.974887953093,100.974887953093,100.752908830173,100.752908830173,25682.685493097,0.0,1.0
2019-10-31,118.93,118.98,118.76,118.76,4453,101.538373418968,101.581061711837,101.393233223212,101.393233223212,5215.71571581891,0.0,1.0
2019-11-01,118.56,118.66,118.33,118.66,6390,101.426581317602,101.512130053531,101.229819224965,101.512130053531,7469.42655621701,0.23906,1.0
2019-11-04,118.17,118.28,116.5,116.5,5156,101.092941247478,101.187044857,99.6642773574614,99.6642773574614,6026.97391609624,0.0,1.0
2019-11-05,117.65,117.9,117.61,117.9,3429,100.648087820647,100.86195966047,100.613868326275,100.86195966047,4008.24157453334,0.0,1.0
2019-11-06,118.02,118.09,117.82,117.82,4468,100.964618143585,101.024502258735,100.793520671726,100.793520671726,5222.7539676334,0.0,1.0
2019-11-07,117.3,117.5,117.09,117.5,4895,100.348667244895,100.519764716753,100.169014899443,100.519764716753,5721.88466239157,0.0,1.0
2019-11-08,117.16,117.26,117.12,117.12,2613,100.228899014594,100.314447750523,100.194679520222,100.194679520222,3054.39931007747,0.0,1.0
2019-11-11,117.19,117.21,117.14,117.21,9733,100.254563635373,100.271673382558,100.211789267408,100.271673382558,11377.1406371925,0.0,1.0
2019-11-12,117.32,117.32,117.17,117.27,1507465,100.36577699208,100.36577699208,100.237453888187,100.323002624116,1762112.5357696,0.0,1.0
2019-11-13,117.67,117.75,117.62,117.75,30958,100.665197567832,100.733636556576,100.622423199868,100.733636556576,36187.5598321389,0.0,1.0
2019-11-14,117.99,118.1,117.92,117.94,5806,100.938953522806,101.033057132328,100.879069407655,100.896179154841,6786.77473949857,0.0,1.0
2019-11-15,117.97,118.05,117.97,118.04,1181,100.92184377562,100.990282764363,100.92184377562,100.98172789077,1380.4996499049,0.0,1.0
2019-11-18,118.11,118.26,118.11,118.26,4949,101.041612005921,101.169935109814,101.041612005921,101.169935109814,5785.00657695116,0.0,1.0
2019-11-19,118.27,118.27,118.17,118.17,1297,101.178489983407,101.178489983407,101.092941247478,101.092941247478,1516.09487377363,0.0,1.0
2019-11-20,118.57,118.63,118.42,118.57,2625,101.435136191195,101.486465432752,101.306813087301,101.435136191195,3068.42640220182,0.0,1.0
2019-11-21,118.31,118.47,118.28,118.47,8442,101.212709477779,101.349587455266,101.187044857,101.349587455266,9868.05930948107,0.0,1.0
2019-11-22,118.43,118.46,118.43,118.44,791,101.315367960894,101.341032581673,101.315367960894,101.323922834487,924.619155863483,0.0,1.0
2019-11-25,118.58,118.58,118.58,118.58,944,101.443691064788,101.443691064788,101.443691064788,101.443691064788,1103.46458044896,0.0,1.0
2019-11-26,118.8,118.91,118.78,118.81,74787,101.631898283832,101.726001893354,101.614788536646,101.640453157425,87420.3448919876,0.0,1.0
2019-11-27,118.7,118.82,118.68,118.72,2417,101.546349547903,101.649008031018,101.529239800717,101.563459295089,2825.29013871306,0.0,1.0
2019-11-29,118.62,118.62,118.52,118.53,1630,101.477910559159,101.477910559159,101.39236182323,101.400916696823,1905.34668022438,0.0,1.0
2019-12-02,117.95,118.02,117.77,117.77,20173,101.114284801605,101.174293279232,100.959977287707,100.959977287707,23531.8417636895,0.244949,1.0
2019-12-03,118.8,118.99,118.38,118.38,8621,101.842959172791,102.00583932635,101.482908307029,101.482908307029,10056.4124247641,0.0,1.0
2019-12-04,118.42,118.52,118.33,118.52,2845,101.517198865673,101.602925262283,101.440045108724,101.602925262283,3318.69775530145,0.0,1.0
2019-12-05,118.26,118.34,118.1,118.1,1982,101.380036631097,101.448617748385,101.24287439652,101.24287439652,2312.00666116255,0.0,1.0
2019-12-06,118.1,118.24,117.98,117.98,1543,101.24287439652,101.362891351774,101.140002720588,101.140002720588,1799.91235023908,0.0,1.0
2019-12-09,118.17,118.26,118.15,118.23,1936,101.302882874147,101.380036631097,101.285737594825,101.354318712113,2258.34757619109,0.0,1.0
2019-12-10,118.12,118.39,118.1,118.39,1389,101.260019675842,101.49148094669,101.24287439652,101.49148094669,1620.27106576933,0.0,1.0
2019-12-11,118.46,118.46,118.31,118.31,3505,101.551489424317,101.551489424317,101.422899829402,101.422899829402,4088.5889744575,0.0,1.0
2019-12-12,117.86,118.38,117.75,118.38,11142,101.037131044656,101.482908307029,100.942832008385,101.482908307029,12997.1635815708,0.0,1.0
2019-12-13,118.42,118.51,118.21,118.21,7477,101.517198865673,101.594352622622,101.337173432791,101.337173432791,8721.93431156026,0.0,1.0
2019-12-16,118.08,118.24,118.0,118.24,6798,101.225729117198,101.362891351774,101.15714799991,101.362891351774,7929.87955730735,0.0,1.0
2019-12-17,118.12,118.23,118.02,118.23,5278,101.260019675842,101.354318712113,101.174293279232,101.354318712113,6156.79674955402,0.0,1.0
2019-12-18,117.88,118.0,117.84,117.98,7129,101.054276323978,101.15714799991,101.019985765334,101.140002720588,8315.99166873257,0.0,1.0
2019-12-19,117.66,117.74,117.5,117.5,5230,101.184556443434,101.253354374044,101.046960582216,101.046960582216,6081.57827270815,0.371972,1.0
2019-12-20,117.65,117.66,117.57,117.57,5389,101.175956702108,101.184556443434,101.107158771499,101.107158771499,6266.46755480386,0.0,1.0
2019-12-23,117.54,117.74,117.5,117.74,15918,101.081359547521,101.253354374044,101.046960582216,101.253354374044,18509.8590716955,0.0,1.0
2019-12-24,117.68,117.68,117.43,117.43,1617,101.201755926087,101.201755926087,100.986762392933,100.986762392933,1880.28911414322,0.0,1.0
2019-12-26,117.79,117.84,117.73,117.84,21880,101.296353080674,101.339351787305,101.244754632717,101.339351787305,25442.6257374482,0.0,1.0
2019-12-27,118.03,118.03,117.98,118.0,1515,101.502746872502,101.502746872502,101.459748165871,101.476947648523,1761.68089544031,0.0,1.0
2019-12-30,117.89,117.92,117.6,117.6,3560,101.382350493936,101.408149717914,101.132957995478,101.132957995478,4139.65939786633,0.0,1.0
2019-12-31,117.71,117.86,117.7,117.86,4922,101.227555150065,101.356551269957,101.218955408739,101.356551269957,5723.42796525228,0.0,1.0
2020-01-02,118.06,118.19,117.88,117.88,5146,101.52854609648,101.64034273372,101.37375075261,101.37375075261,5983.90091612928,0.0,1.0
2020-01-03,118.57,118.57,118.28,118.35,3152,101.967132904114,101.967132904114,101.717740405656,101.777938594939,3665.22652305468,0.0,1.0
2020-01-06,118.33,118.6,118.27,118.6,13121,101.760739112286,101.992932128092,101.709140664329,101.992932128092,15257.435662754,0.0,1.0
2020-01-07,118.18,118.31,118.18,118.31,3048,101.631742992394,101.743539629634,101.631742992394,101.743539629634,3544.29265300466,0.0,1.0
2020-01-08,117.98,118.27,117.79,118.25,24303,101.459748165871,101.709140664329,101.296353080674,101.691941181677,28260.1523444791,0.0,1.0
2020-01-09,117.93,118.05,117.76,117.78,7200,101.41674945924,101.519946355154,101.270553856696,101.287753339348,8372.34484961734,0.0,1.0
2020-01-10,118.36,118.46,118.15,118.18,89837,101.786538336265,101.872535749526,101.605943768416,101.631742992394,104464.770035426,0.0,1.0
2020-01-13,118.19,118.25,118.15,118.2,70894,101.64034273372,101.691941181677,101.605943768416,101.648942475046,82437.3633012181,0.0,1.0
2020-01-14,118.36,118.39,118.33,118.35,5501,101.786538336265,101.812337560243,101.760739112286,101.777938594939,6396.70403024231,0.0,1.0
2020-01-15,118.66,118.75,118.59,118.68,2462,102.044530576049,102.121928247984,101.984332386766,102.061730058701,2862.8768082997,0.0,1.0
2020-01-16,118.62,118.66,118.49,118.66,3966,102.010131610744,102.044530576049,101.898334973505,102.044530576049,4611.76662133089,0.0,1.0
2020-01-17,118.42,118.58,118.32,118.32,2954,101.838136784222,101.97573264544,101.75213937096,101.75213937096,3434.9870396902,0.0,1.0
2020-01-21,118.89,118.94,118.76,118.87,11255,102.24232462655,102.285323333181,102.130527989311,102.225125143898,13087.6029558949,0.0,1.0
2020-01-22,119.01,119.1,119.0,119.1,2774,102.345521522464,102.422919194399,102.336921781138,102.422919194399,3225.67841844978,0.0,1.0
2020-01-23,119.28,119.38,119.26,119.31,674536,102.57771453827,102.663711951532,102.560515055618,102.603513762249,784367.778539092,0.0,1.0
2020-01-24,119.47,119.63,119.4,119.42,10855,102.741109623467,102.878705484685,102.680911434184,102.698110916836,12622.4726864716,0.0,1.0
2020-01-27,119.94,120.0,119.86,120.0,3280,103.145297465796,103.196895913753,103.076499535187,103.196895913753,3814.0682092701,0.0,1.0
2020-01-28,119.74,120.01,119.61,120.01,2401,102.973302639273,103.205495655079,102.861506002033,103.205495655079,2791.94444221266,0.0,1.0
2020-01-29,120.16,120.16,119.99,120.05,5263,103.334491774971,103.334491774971,103.188296172426,103.239894620383,6119.95151993554,0.0,1.0
2020-01-30,120.1902,120.4688,120.1902,120.2104,3711,103.360462993776,103.600051787122,103.360462993776,103.377834471255,4315.24607457358,0.0,1.0
2020-01-31,120.63,120.81,120.39,120.52,19276,103.7386796173,103.89347496117,103.532285825472,103.644082462712,22414.6276835032,0.0,1.0
2020-02-03,120.3,120.33,120.23,120.23,2758,103.6563637533,103.68221322057,103.59604832967,103.59604832967,3200.83965891035,0.234281,1.0
2020-02-04,119.81,119.85,119.67,119.82,3154,103.234155787888,103.268621744248,103.113524940627,103.242772276978,3660.42359833329,0.0,1.0
2020-02-05,119.5077,119.58,119.434,119.5,3039,102.973679322695,103.035976538816,102.910175798102,102.967044626096,3526.95856542008,0.0,1.0
2020-02-06,119.59,119.64,119.46,119.59,3460,103.044593027907,103.087675473357,102.932578669736,103.044593027907,4015.55664243283,0.0,1.0
2020-02-07,119.97,120.16,119.95,120.02,12961,103.372019613328,103.535732906039,103.354786635148,103.415102058779,15042.0894920729,0.0,1.0
2020-02-10,120.2,120.36,120.19,120.25,3999,103.5701988624,103.70806268784,103.56158237331,103.61328130785,4641.10144886963,0.0,1.0
2020-02-11,120.01,120.14,119.96,120.14,44591,103.406485569689,103.518499927859,103.363403124238,103.518499927859,51750.7763707291,0.0,1.0
2020-02-12,119.86,119.93,119.77,119.89,2636,103.277238233338,103.337553656968,103.199689831527,103.303087700608,3059.25066747196,0.0,1.0
2020-02-13,119.89,120.05,119.79,119.79,10903,103.303087700608,103.440951526049,103.216922809708,103.216922809708,12653.6456856779,0.0,1.0
2020-02-14,120.18,120.35,120.18,120.29,3851,103.55296588422,103.69944619875,103.55296588422,103.64774726421,4469.33775433781,0.0,1.0
2020-02-18,120.43,120.56,120.3,120.5,7874,103.768378111471,103.880392469641,103.6563637533,103.828693535101,9138.2927752937,0.0,1.0
2020-02-19,120.38,120.42,120.22,120.4,5133,103.72529566602,103.759761622381,103.58743184058,103.742528644201,5957.18272994449,0.0,1.0
2020-02-20,120.68,120.68,120.52,120.55,2856,103.983790338722,103.983790338722,103.845926513281,103.871775980551,3314.57507826249,0.0,1.0
2020-02-21,120.89,121.17,120.89,121.01,1377,104.164736609613,104.405998304134,104.164736609613,104.268134478694,1598.09869844799,0.0,1.0
2020-02-24,121.37,121.67,121.37,121.37,7242,104.578328085935,104.836822758637,104.578328085935,104.578328085935,8404.81537702278,0.0,1.0
2020-02-25,121.61,121.82,121.56,121.61,7955,104.785123824097,104.966070094988,104.742041378646,104.785123824097,9232.29858108474,0.0,1.0
2020-02-26,121.58,121.86,121.43,121.43,7369,104.759274356826,105.000536051348,104.630027020476,104.630027020476,8552.20719597914,0.0,1.0
2020-02-27,121.6,122.1,121.45,121.65,4191,104.776507335007,105.207331789509,104.647259998656,104.819589780457,4863.93002555954,0.0,1.0
2020-02-28,122.65,122.65,121.94,121.94,6706,105.681238689462,105.681238689462,105.069467964068,105.069467964068,7782.75226709672,0.0,1.0
2020-03-02,122.33,123.0,122.33,122.85,855703,105.598571231483,106.176933388968,105.598571231483,106.047449323859,991283.752888424,0.224059,1.0
2020-03-03,123.29,123.71,122.3,122.3,19477,106.427269248177,106.789824630481,105.572674418461,105.572674418461,22563.0080238212,0.0,1.0
2020-03-04,123.24,123.81,123.23,123.81,9480,106.384107893141,106.876147340553,106.375475622134,106.876147340553,10982.0463144131,0.0,1.0
2020-03-05,123.91,123.97,123.74,123.79,9914,106.962470050626,107.014263676669,106.815721443503,106.858882798539,11484.8108819717,0.0,1.0
2020-03-06,124.85,125.64,124.67,125.12,8345,107.773903525306,108.455852934877,107.618522647176,108.006974842501,9667.21271031406,0.0,1.0
2020-03-09,125.46,126.77,124.91,125.88,90018,108.300472056747,109.431299558694,107.825697151349,108.663027439051,104280.785351354,0.0,1.0
2020-03-10,123.14,125.64,122.1,124.74,13216,106.297785183069,108.455852934877,105.400028998317,107.678948544226,15309.9919927515,0.0,1.0
2020-03-11,121.27,123.72,120.41,123.01,29991,104.683550504716,106.798456901488,103.941175198094,106.185565659975,34742.8851282242,0.0,1.0
2020-03-12,118.21,123.81,117.88,122.72,68290,102.042075576503,106.876147340553,101.757210633264,105.935229800765,79110.1205497122,0.0,1.0
2020-03-13,120.34,121.54,119.46,119.46,17027,103.880749301044,104.916621821912,103.121109452407,103.121109452407,19724.8209488936,0.0,1.0
2020-03-16,120.46,121.78,113.82,113.82,30917,103.98433655313,105.123796326085,98.2525086043276,98.2525086043276,35815.6039981764,0.0,1.0
2020-03-17,116.71,120.22,116.7,119.29,12186,100.747234925418,103.777162048957,100.738602654411,102.974360845284,14116.7949775779,0.0,1.0
2020-03-18,115.97,116.91,114.81,116.17,67237,100.108446870883,100.919880345563,99.1071034340437,100.281092291027,77890.2793293453,0.0,1.0
2020-03-19,115.46,116.5,111.36,111.36,102758,99.6682010495138,100.565957234266,96.1289699365482,96.1289699365482,119039.358140977,0.0,1.0
2020-03-20,116.36,116.5,114.59,114.59,50614,100.445105440165,100.565957234266,98.9171934718845,98.9171934718845,58633.4696368887,0.0,1.0
2020-03-23,117.95,118.5,115.96,116.5,15181,101.817636530315,102.292411435713,100.099814599875,100.565957234266,17586.3338712137,0.0,1.0
2020-03-24,118.52,118.77,116.98,118.45,9082,102.309675977727,102.525482752908,100.980306242613,102.249250080677,10520.9857202004,0.0,1.0
2020-03-25,119.81,120.15,117.77,117.77,11578,103.42323893766,103.716736151906,101.662255652185,101.662255652185,13412.4612055143,0.0,1.0
2020-03-26,121.53,121.53,118.98,118.98,37704,104.907989550904,104.907989550904,102.70676044406,102.70676044406,43677.9614175774,0.0,1.0
2020-03-27,122.04,122.14,119.86,121.23,15126,105.348235372273,105.434558082346,103.466400292696,104.649021420687,17522.6194674909,0.0,1.0
2020-03-30,121.19,122.47,120.33,122.47,5082,104.614492336658,105.719423025584,103.872117030036,105.719423025584,5887.21090399238,0.0,1.0
2020-03-31,121.3,121.96,121.0,121.06,10439,104.709447317738,105.279177204215,104.450479187521,104.502272813564,12092.993826599,0.0,1.0
2020-04-01,121.16,121.97,120.92,121.08,19443,104.753462404377,105.453778552838,104.545961323351,104.684295377368,22488.1719986142,0.190989,1.0
2020-04-02,121.41,122.18,120.3,120.3,7587,104.969609363778,105.635341998735,104.009916864035,104.009916864035,8775.2795840913,0.0,1.0
2020-04-03,122.24,122.24,121.15,121.79,18251,105.687217268992,105.687217268992,104.744816526001,105.298152742069,21109.4803860879,0.0,1.0
2020-04-06,121.51,122.44,121.19,121.84,24406,105.056068147539,105.860134836513,104.779400039505,105.341382133949,28228.4794423793,0.0,1.0
2020-04-07,121.55,122.09,121.35,122.0,1293768,105.090651661043,105.557529093351,104.917734093522,105.479716187966,1496398.56556618,0.0,1.0
2020-04-08,122.39,122.44,121.52,121.95,19670,105.816905444632,105.860134836513,105.064714025915,105.436486796086,22750.7248476441,0.0,1.0
2020-04-09,123.72,124.43,123.0,123.1,8807,106.966807268649,107.580664633349,106.344304025572,106.430762809333,10186.3565700661,0.0,1.0
2020-04-13,122.84,124.87,122.28,124.87,14124,106.205969971555,107.961083281896,105.721800782496,107.961083281896,16336.10766386,0.0,1.0
2020-04-14,122.65,124.98,122.65,123.66,19706,106.04169828241,108.056187944033,106.04169828241,106.914931998392,22792.3631849351,0.0,1.0
2020-04-15,124.0,124.48,123.19,123.19,10332,107.208891863179,107.62389402523,106.508575714717,106.508575714717,11950.2028025347,0.0,1.0
2020-04-16,124.53,124.83,123.75,124.23,23209,107.66712341711,107.926499768392,106.992744903777,107.407747065828,26844.0047274515,0.0,1.0
2020-04-17,123.82,125.0,123.64,124.82,34058,107.053266052409,108.073479700785,106.89764024164,107.917853890016,39392.1803183052,0.0,1.0
2020-04-20,123.77,123.87,122.6,122.6,13660,107.010036660529,107.09649544429,105.99846889053,105.99846889053,15799.4357609974,0.0,1.0
2020-04-21,123.88,124.31,123.66,124.31,10385,107.105141322666,107.476914092837,106.914931998392,107.476914092837,12011.503687991,0.0,1.0
2020-04-22,124.08,124.74,123.65,123.88,11917,107.278058890187,107.848686863007,106.906286120016,107.105141322666,13783.4462638218,0.0,1.0
2020-04-23,124.15,124.99,123.69,124.99,13211,107.33858003882,108.064833822409,106.940869633521,108.064833822409,15280.1131653393,0.0,1.0
2020-04-24,124.3,124.41,123.93,124.41,15067,107.46826821446,107.563372876597,107.148370714546,107.563372876597,17426.8007767897,0.0,1.0
2020-04-27,123.46,124.44,123.46,124.44,13392,106.742014430871,107.589310511725,106.742014430871,107.589310511725,15489.461472275,0.0,1.0
2020-04-28,123.95,124.16,123.64,123.64,7175,107.165662471298,107.347225917196,106.89764024164,106.89764024164,8298.7519462047,0.0,1.0
2020-04-29,124.0,124.25,123.78,124.25,3063,107.208891863179,107.42503882258,107.018682538905,107.42503882258,3542.72853118116,0.0,1.0
2020-04-30,123.68,126.0,123.57,126.0,11750,106.932223755145,108.938067538391,106.837119093008,108.938067538391,13590.2906436104,0.0,1.0
2020-05-01,123.13,123.48,123.06,123.19,3364,106.612599464987,106.915648354882,106.551989687008,106.664550703255,3885.18169595923,0.180316,1.0
2020-05-04,123.35,123.64,123.35,123.64,3537,106.803087338635,107.054184990262,106.803087338635,107.054184990262,4084.98444072765,0.0,1.0
2020-05-05,123.22,123.33,122.07,122.85,7383,106.690526322388,106.785770259213,105.694794255591,106.370160353071,8526.84199205325,0.0,1.0
2020-05-06,122.45,122.9,122.36,122.9,20812,106.02381876462,106.413453051628,105.945891907218,106.413453051628,24036.3856885563,0.0,1.0
2020-05-07,123.03,123.14,122.29,122.51,39309,106.526014067874,106.621258004698,105.885282129239,106.075770002888,45399.1103705296,0.0,1.0
2020-05-08,122.57,123.0,122.57,123.0,6099,106.127721241155,106.50003844874,106.127721241155,106.50003844874,7043.91294995702,0.0,1.0
2020-05-11,122.19,122.4,122.02,122.32,4609,105.798696732127,105.980526066064,105.651501557035,105.911257748373,5323.06850079549,0.0,1.0
2020-05-12,122.54,123.34,122.27,123.34,9154,106.101745622021,106.794428798924,105.867965049817,106.794428798924,10572.2215353184,0.0,1.0
2020-05-13,122.84,123.16,122.63,122.93,5697,106.36150181336,106.638575084121,106.179672479423,106.439428670761,6579.63142743154,0.0,1.0
2020-05-14,123.15,124.73,122.87,124.73,10745,106.62991654441,107.997965818792,106.387477432494,107.997965818792,12409.7138296914,0.0,1.0
2020-05-15,123.36,123.54,123.14,123.5,4108,106.811745878346,106.967599593149,106.621258004698,106.932965434304,4744.44899137948,0.0,1.0
2020-05-18,123.06,123.51,123.03,123.51,6485,106.551989687008,106.941623974016,106.526014067874,106.941623974016,7489.71560591427,0.0,1.0
2020-05-19,123.29,123.47,123.15,123.16,4018,106.751136100367,106.90698981517,106.62991654441,106.638575084121,4640.50536693348,0.0,1.0
2020-05-20,123.74,123.92,122.95,122.95,7381,107.140770387375,107.296624102178,106.456745750184,106.456745750184,8524.53213373219,0.0,1.0
2020-05-21,124.17,124.4,123.69,124.19,22903,107.51308759496,107.712234008319,107.097477688819,107.530404674383,26451.342563185,0.0,1.0
2020-05-22,124.1,124.3,123.96,124.02,4889,107.452477816981,107.625648611207,107.331258261023,107.383209499291,5646.44866573861,0.0,1.0
2020-05-26,123.98,124.08,123.69,123.87,4821,107.348575340446,107.435160737559,107.097477688819,107.253331403622,5567.91348282384,0.0,1.0
2020-05-27,123.95,124.15,123.85,124.02,7700,107.322599721312,107.495770515537,107.236014324199,107.383209499291,8892.95453593521,0.0,1.0
2020-05-28,123.78,123.95,123.55,123.78,49054,107.17540454622,107.322599721312,106.976258132861,107.17540454622,56653.8950397099,0.0,1.0
2020-05-29,124.33,124.48,123.89,124.19,6419,107.651624230341,107.78150232601,107.270648483044,107.530404674383,7413.4902813205,0.0,1.0
2020-06-01,124.0,124.24,123.6,124.06,7961,107.534234346497,107.742365122651,107.187349719573,107.586267040536,9179.99747707468,0.194423,1.0
2020-06-02,124.05,124.21,123.6,123.8,8872,107.577594924862,107.716348775632,107.187349719573,107.360792033035,10230.490844945,0.0,1.0
2020-06-03,123.43,124.11,123.39,123.9,15765,107.03992375313,107.629627618901,107.005235290437,107.447513189766,18178.9549335614,0.0,1.0
2020-06-04,123.33,124.0,122.96,124.0,14329,106.953202596399,107.534234346497,106.632334316494,107.534234346497,16523.0729618142,0.0,1.0
2020-06-05,123.29,123.39,122.74,122.79,9772,106.918514133706,107.005235290437,106.441547771686,106.484908350051,11268.2998801626,0.0,1.0
2020-06-08,123.71,123.93,123.01,123.01,11917,107.282742991977,107.473529536785,106.67569489486,106.67569489486,13741.7447474311,0.0,1.0
2020-06-09,123.78,123.94,123.62,123.94,13219,107.343447801689,107.482201652458,107.204693950919,107.482201652458,15243.1084850458,0.0,1.0
2020-06-10,124.37,124.39,123.68,123.69,6817,107.855102626402,107.872446857748,107.256726644958,107.265398760631,7860.82688119809,0.0,1.0
2020-06-11,124.34,124.73,124.18,124.37,6187,107.829086279382,108.167298790634,107.690332428613,107.855102626402,7134.36055654583,0.0,1.0
2020-06-12,124.25,124.6,124.25,124.6,15756,107.751037238324,108.054561286883,107.751037238324,108.054561286883,18168.5768432093,0.0,1.0
2020-06-15,124.78,124.98,124.34,124.72,4040,108.210659368999,108.384101682461,107.829086279382,108.15862667496,4658.60944697673,0.0,1.0
2020-06-16,124.42,125.0,124.14,124.83,7556,107.898463204767,108.401445913807,107.65564396592,108.254019947365,8712.9834112268,0.0,1.0
2020-06-17,124.35,124.56,124.04,124.43,6547,107.837758395056,108.019872824191,107.568922809189,107.90713532044,7549.4841706328,0.0,1.0
2020-06-18,124.63,124.76,124.53,124.6,1936,108.080577633902,108.193315137653,107.993856477171,108.054561286883,2232.44254686807,0.0,1.0
2020-06-19,124.68,124.74,124.6,124.61,3691,108.123938212268,108.175970906307,108.054561286883,108.063233402556,4256.17016554235,0.0,1.0
2020-06-22,124.71,124.95,124.58,124.95,4837,108.149954559287,108.358085335442,108.037217055537,108.358085335442,5577.64700371943,0.0,1.0
2020-06-23,124.6783,124.9606,124.6575,124.89,5188,108.122463952604,108.367277778055,108.104425952003,108.306052641403,5982.39252745425,0.0,1.0
2020-06-24,124.56,124.72,124.5,124.66,8752,108.019872824191,108.15862667496,107.967840130152,108.106593980922,10092.1163069159,0.0,1.0
2020-06-25,124.66,124.97,124.49,124.72,3003,108.106593980922,108.375429566788,107.959168014479,108.15862667496,3462.82281417601,0.0,1.0
2020-06-26,124.96,125.04,124.96,125.04,1342,108.366757451115,108.4361343765,108.366757451115,108.4361343765,1547.48858362445,0.0,1.0
2020-06-29,125.1,125.31,125.013,125.31,2445,108.488167070538,108.670281499674,108.412719664182,108.670281499674,2819.38121234113,0.0,1.0
2020-06-30,125.23,125.47,124.92,125.47,5969,108.600904574289,108.809035350443,108.332068988423,108.809035350443,6882.98014579308,0.0,1.0
2020-07-01,125.14,125.53,124.85,125.53,8100,108.679656923928,109.018358108204,108.427802197158,109.018358108204,9326.80529815721,0.180811,1.0
2020-07-02,125.29,125.43,124.98,124.98,5844,108.809926610188,108.931511650697,108.540702591917,108.540702591917,6729.1173040038,0.0,1.0
2020-07-06,125.32,125.47,125.12,125.22,3600,108.83598054744,108.9662502337,108.662287632426,108.749134089933,4145.24679918099,0.0,1.0
2020-07-07,125.59,125.7,125.34,125.34,7500,109.070465982708,109.165997085966,108.853349838941,108.853349838941,8635.93083162707,0.0,1.0
2020-07-08,125.58,125.81,125.35,125.68,5900,109.061781336957,109.261528189223,108.862034484692,109.148627794464,6793.59892087999,0.0,1.0
2020-07-09,125.89,126.07,125.48,125.49,4833,109.331005355228,109.48732897874,108.974934879451,108.983619525201,5564.9938279005,0.0,1.0
2020-07-10,125.72,126.3,125.52,126.3,11100,109.183366377467,109.687075831006,109.009673462453,109.687075831006,12781.177630808,0.0,1.0
2020-07-13,125.85,126.0,125.6,125.6,10200,109.296266772226,109.426536458486,109.079150628459,109.079150628459,11744.8659310128,0.0,1.0
2020-07-14,125.98,126.16,125.92,126.03,2628,109.409167166984,109.565490790496,109.35705929248,109.452590395738,3026.03016340213,0.0,1.0
2020-07-15,126.08,126.17,125.84,125.89,3853,109.496013624491,109.574175436247,109.287582126475,109.331005355228,4436.56553256788,0.0,1.0
2020-07-16,126.31,126.42,126.19,126.35,10829,109.695760476757,109.791291580014,109.591544727748,109.730499059759,12469.1326634252,0.0,1.0
2020-07-17,126.34,126.45,126.16,126.45,5360,109.721814414009,109.817345517266,109.565490790496,109.817345517266,6171.81190100279,0.0,1.0
2020-07-20,126.46,126.58,126.41,126.47,3526,109.826030163017,109.930245912025,109.782606934263,109.834714808767,4060.03894830893,0.0,1.0
2020-07-21,126.7,126.83,126.45,126.45,6022,110.034461661033,110.147362055792,109.817345517266,109.817345517266,6934.07672907442,0.0,1.0
2020-07-22,126.825,127.02,126.6693,126.795,696542,110.143019732916,110.312370325054,110.007799798578,110.116965795664,802038.471109759,0.0,1.0
2020-07-23,127.09,127.21,126.85,126.85,6655,110.373162845309,110.477378594317,110.164731347293,110.164731347293,7662.94929126376,0.0,1.0
2020-07-24,127.14,127.2799,126.5337,126.76,6127,110.416586074062,110.538084268114,109.890036002199,110.086569535537,7054.97976071724,0.0,1.0
2020-07-27,126.82,127.25,126.82,127.21,5535,110.138677410041,110.51211717732,110.138677410041,110.477378594317,6373.31695374077,0.0,1.0
2020-07-28,127.0372,127.24,126.78,126.94,6495,110.327307915746,110.503432531569,110.103938827038,110.242893159049,7478.71610018901,0.0,1.0
2020-07-29,127.0401,127.18,126.8375,127.18,5736,110.329826463013,110.451324657065,110.153875540105,110.451324657065,6604.7599000284,0.0,1.0
2020-07-30,127.39,127.39,127.07,127.1784,4982,110.633702217829,110.633702217829,110.355793553808,110.449935113745,5736.56098708882,0.0,1.0
2020-07-31,127.51,127.5865,127.0784,127.38,5054,110.737917966837,110.80435550683,110.363088656238,110.625017572079,5819.46592307245,0.0,1.0
2020-08-03,127.2831,127.34,127.03,127.13,82380,110.684362361887,110.733842145286,110.464268632917,110.551227830456,94734.0848720523,0.165233,1.0
2020-08-04,127.59,127.63,127.09,127.09,29996,110.951240139132,110.986023818147,110.51644415144,110.51644415144,34494.3385508872,0.0,1.0
2020-08-05,127.355,127.51,127.1668,127.42,4451,110.746886024917,110.881672781101,110.58322881515,110.803409503317,5118.49249533267,0.0,1.0
2020-08-06,127.5399,127.8323,127.4603,127.74,13272,110.907673581165,111.161942274767,110.838454059925,111.081678935439,15262.3303522928,0.0,1.0
2020-08-07,127.3118,127.6708,127.3118,127.66,4774,110.70931965158,111.021503170743,110.70931965158,111.012111577409,5489.93106553994,0.0,1.0
2020-08-10,127.085,127.5,127.085,127.5,8123,110.512096191563,110.872976861347,110.512096191563,110.872976861347,9341.16255663614,0.0,1.0
2020-08-11,126.81,126.81,126.41,126.6777,6500,110.272958398333,110.272958398333,109.92512160818,110.15791137999,7474.76998869072,0.0,1.0
2020-08-12,126.36,126.54,126.26,126.3,8633,109.881642009411,110.03816856498,109.794682811872,109.829466490888,9927.64450959489,0.0,1.0
2020-08-13,125.75,126.25,125.5352,126.25,8345,109.351190904427,109.785986892118,109.164402548115,109.785986892118,9596.45470086523,0.0,1.0
2020-08-14,125.6098,126.3,125.58,126.3,10328,109.229274109478,109.829466490888,109.203360268612,109.829466490888,11876.8345297228,0.0,1.0
2020-08-17,125.6555,125.9,125.6,125.81,16881,109.269014462753,109.481629700734,109.220752108119,109.40336642295,19412.5526429367,0.0,1.0
2020-08-18,126.5,126.5,125.7695,125.87,79322,110.003384885964,110.003384885964,109.368147947947,109.455541941473,91217.4930835272,0.0,1.0
2020-08-19,125.9479,126.21,125.6989,126.12,6550,109.523283156355,109.751203213103,109.306754754485,109.672939935319,7532.26821937297,0.0,1.0
2020-08-20,126.174,126.25,125.9933,126.045,9316,109.719897901989,109.785986892118,109.562762632038,109.607720537165,10713.0703407143,0.0,1.0
2020-08-21,126.23,126.37,126.042,126.26,7633,109.768595052611,109.890337929164,109.605111761239,109.794682811872,8777.67989595018,0.0,1.0
2020-08-24,126.1013,126.45,126.02,126.365,10112,109.656678565379,109.959905287195,109.58598073778,109.885989969287,11628.4421731755,0.0,1.0
2020-08-25,125.8,125.8708,125.48,125.685,16779,109.394670503196,109.456237615053,109.116401071073,109.294667426027,19295.2562523449,0.0,1.0
2020-08-26,125.72,125.825,125.501,125.8,35629,109.325103145165,109.416410302581,109.134662502556,109.394670503196,40972.0892195481,0.0,1.0
2020-08-27,125.1404,125.93,125.05,125.93,31833,108.821087636233,109.507717459996,108.742476521659,109.507717459996,36606.8235461527,0.0,1.0
2020-08-28,125.18,125.3413,125.0,125.17,34183,108.855523478458,108.995788664088,108.69899692289,108.846827558705,39309.2403882179,0.0,1.0
2020-08-31,125.58,125.7435,125.44,125.44,7244,109.203360268612,109.345538556587,109.081617392058,109.081617392058,8330.34366124238,0.0,1.0
2020-09-01,125.69,126.0,125.18,125.44,37426,109.428512414102,109.69840531607,108.984495059251,109.210856847999,42987.6440447142,0.148917,1.0
2020-09-02,126.0919,126.44,125.8106,125.912,878859,109.77841550217,110.081479112412,109.53350945919,109.621790556802,1009460.74540409,0.0,1.0
2020-09-03,126.1525,126.66,126.09,126.183,24686,109.831175211393,110.273016010583,109.776761319867,109.857729190458,28354.432236622,0.0,1.0
2020-09-04,125.41,126.05,125.28,126.05,7240,109.184738180066,109.741936429291,109.071557285693,109.741936429291,8315.89116880594,0.0,1.0
2020-09-08,125.47,125.7,125.22,125.22,9201,109.236975515931,109.437218636746,109.019319949828,109.019319949828,10568.3031276496,0.0,1.0
2020-09-09,125.44,125.8099,125.23,125.5117,9351,109.210856847999,109.532900023605,109.028026172472,109.273280464357,10740.5936905392,0.0,1.0
2020-09-10,125.5171,125.8699,125.247,125.36,8572,109.277981824585,109.58513735947,109.042826750967,109.141207066846,9845.83136726579,0.0,1.0
2020-09-11,125.5937,125.83,125.55,125.6715,8015,109.344671490039,109.55039953112,109.306625297084,109.41240590221,9206.05907706899,0.0,1.0
2020-09-14,125.76,126.0,125.73,125.87,6627,109.489455972611,109.69840531607,109.463337304679,109.585224421696,7611.79706846365,0.0,1.0
2020-09-15,125.765,125.94,125.67,125.79,7341,109.493809083933,109.646167980205,109.411099968814,109.515574640543,8431.90014781827,0.0,1.0
2020-09-16,125.705,126.04,125.58,125.905,8092,109.441571748068,109.733230206647,109.332743965017,109.615696200951,9294.50156601901,0.0,1.0
2020-09-17,125.78,126.08,125.5901,125.86,63746,109.506868417899,109.768055097223,109.341537249887,109.576518199052,73218.8948130806,0.0,1.0
2020-09-18,125.6507,125.88,125.59,125.845,10069,109.394296959111,109.593930644341,109.341450187661,109.563458865086,11565.2911849042,0.0,1.0
2020-09-21,125.71,125.8593,125.64,125.8441,9602,109.44592485939,109.575908763467,109.384981300881,109.562675305048,11028.8932324412,0.0,1.0
2020-09-22,125.63,125.79,125.5,125.79,20907,109.376275078237,109.515574640543,109.263094183863,109.515574640543,24013.858655556,0.0,1.0
2020-09-23,125.3,125.7,125.3,125.7,1614687,109.088969730981,109.437218636746,109.088969730981,109.437218636746,1854635.5474704,0.0,1.0
2020-09-24,125.395,125.4228,125.28,125.4008,6258,109.1716788461,109.195882145051,109.071557285693,109.176728455234,7187.96228375518,0.0,1.0
2020-09-25,125.11,125.49,125.11,125.49,25478,108.923551500742,109.254387961219,108.923551500742,109.254387961219,29264.1264086793,0.0,1.0
2020-09-28,125.51,125.53,125.2899,125.53,6902,109.271800406508,109.289212851796,109.08017644611,109.289212851796,7927.66310042794,0.0,1.0
2020-09-29,125.4999,125.78,125.4999,125.57,7598,109.263007121637,109.506868417899,109.263007121637,109.324037742372,8727.09131223583,0.0,1.0
2020-09-30,125.24,125.4195,125.205,125.3118,3314,109.036732395116,109.193009091578,109.006260615862,109.099243073701,3806.47283610813,0.0,1.0
2020-10-01,125.145,125.37,124.965,125.1,7443,109.071165505674,109.267266126863,108.914285008722,109.031945381436,8539.87605873291,0.13455,1.0
2020-10-02,125.1948,125.29,125.0,125.03,20316,109.11456910983,109.197541461551,108.944789549796,108.970936299288,23309.9720555178,0.0,1.0
2020-10-05,124.65,125.0321,124.65,124.81,38704,108.639744139056,108.972766571752,108.639744139056,108.77919346968,44407.8144534732,0.0,1.0
2020-10-06,124.885,125.09,124.47,124.47,5396,108.84456034341,109.023229798272,108.482863642105,108.482863642105,6191.20935280437,0.0,1.0
2020-10-07,124.655,124.89,124.4,124.4,10384,108.644101930638,108.848918134992,108.421854559957,108.421854559957,11914.2916826391,0.0,1.0
2020-10-08,124.83,125.015,124.63,124.95,6589,108.796624636008,108.957862924542,108.622312972728,108.901211633976,7560.02194692884,0.0,1.0
2020-10-09,124.84,124.9741,124.8295,124.9741,6933,108.805340219172,108.922216189401,108.79618885685,108.922216189401,7954.7172800209,0.0,1.0
2020-10-12,125.285,125.421,125.11,125.3767,3831,109.193183669969,109.311715601,109.0406609646,109.273105567583,4395.57506126643,0.0,1.0
2020-10-13,125.4219,125.6314,125.13,125.6276,10716,109.312500003484,109.49509147077,109.058092130928,109.491779549167,12295.2185738791,0.0,1.0
2020-10-14,125.445,125.5515,125.4149,125.51,9934,109.332633000593,109.42545396129,109.306399095269,109.389284291159,11397.9751131873,0.0,1.0
2020-10-15,125.37,125.74,125.37,125.74,4098,109.267266126863,109.589742703931,109.267266126863,109.589742703931,4701.92289247449,0.0,1.0
2020-10-16,125.42,125.48,125.25,125.48,9609,109.310844042683,109.363137541667,109.162679128895,109.363137541667,11025.0798130277,0.0,1.0
2020-10-19,125.1203,125.285,125.095,125.12,7732,109.049638015259,109.193183669969,109.027587589854,109.049376547764,8871.4660333364,0.0,1.0
2020-10-20,124.855,125.1,124.7701,125.1,5335,108.818413593918,109.031945381436,108.744418292856,109.031945381436,6121.2197733898,0.0,1.0
2020-10-21,124.66,124.89,124.54,124.6,18141,108.64845972222,108.848918134992,108.543872724253,108.596166223236,20814.441969834,0.0,1.0
2020-10-22,124.34,124.61,124.3268,124.6,5694,108.369561060973,108.6048818064,108.358056491196,108.596166223236,6533.1256587969,0.0,1.0
2020-10-23,124.57,124.66,124.31,124.41,6711,108.570019473745,108.64845972222,108.343414311481,108.430570143121,7700.00110575796,0.0,1.0
2020-10-26,124.83,124.93,124.67,124.67,5077,108.796624636008,108.883780467648,108.657175305384,108.657175305384,5825.19827357076,0.0,1.0
2020-10-27,124.98,125.25,124.98,125.17,7358,108.927358383468,109.162679128895,108.927358383468,109.092954463584,8442.34959561425,0.0,1.0
2020-10-28,124.9203,125.24,124.91,125.24,4266,108.875326351979,109.153963545731,108.86634930132,109.153963545731,4894.68107840315,0.0,1.0
2020-10-29,124.42,124.85,124.3991,124.85,6183,108.439285726285,108.814055802336,108.421070157472,108.814055802336,7094.18966426786,0.0,1.0
2020-10-30,124.3092,124.78,124.29,124.78,4187,108.342717064828,108.753046720188,108.325983145153,108.753046720188,4804.0388362105,0.0,1.0
2020-11-02,124.32,124.54,124.0703,124.488,45487,108.46648183199,108.658427021847,108.248624041502,108.61305815879,52135.4039007116,0.131204,1.0
2020-11-03,124.335,124.46,124.17,124.2509,7443,108.479569004025,108.58862877099,108.335610111633,108.406193592812,8530.87280394397,0.0,1.0
2020-11-04,125.37,125.8361,125.14,125.14,3605,109.38258387449,109.789245933546,109.181913903275,109.181913903275,4131.90870055324,0.0,1.0
2020-11-05,125.68,125.705,125.29,125.5,6282,109.653052096561,109.674864049954,109.312785623632,109.496006032132,7200.18043186562,0.0,1.0
2020-11-06,125.235,125.48,125.1893,125.48,13133,109.264799326168,109.478556469418,109.224927075366,109.478556469418,15052.5262037076,0.0,1.0
2020-11-09,124.49,125.06,124.25,125.06,14615,108.614803115061,109.112115652418,108.40540836249,109.112115652418,16751.1361050169,0.0,1.0
2020-11-10,124.2601,124.43,124.24,124.24,2715,108.41422039166,108.562454426918,108.396683581133,108.396683581133,3111.82583134595,0.0,1.0
2020-11-11,124.29,124.466,124.17,124.3319,5523,108.440307487918,108.593863639804,108.335610111633,108.476864321805,6330.24459172141,0.0,1.0
2020-11-12,124.87,124.87,124.64,124.7,2764,108.946344806632,108.946344806632,108.745674835418,108.798023523561,3167.98769717871,0.0,1.0
2020-11-13,124.96,125.04,124.89,124.92,5944,109.024867838847,109.094666089704,108.963794369347,108.989968713418,6812.77817367226,0.0,1.0
2020-11-16,124.995,125.05,124.923,124.943,4066,109.055404573597,109.103390871061,108.992586147825,109.01003571054,4660.2887035921,0.0,1.0
2020-11-17,125.275,125.335,125.17,125.2408,3806,109.299698451597,109.35204713974,109.208088247347,109.269859699355,4362.2869665203,0.0,1.0
2020-11-18,125.3408,125.38,125.17,125.33,5277,109.357107512927,109.391308655847,109.208088247347,109.347684749061,6048.28910203037,0.0,1.0
2020-11-19,125.55,125.8398,125.39,125.39,4767,109.539629938918,109.792474102648,109.400033437204,109.400033437204,5463.74723315878,0.0,1.0
2020-11-20,125.87,125.96,125.69,125.71,3755,109.818822942347,109.897345974561,109.661776877918,109.679226440632,4303.83277963313,0.0,1.0
2020-11-23,125.84,125.88,125.74,125.74,3629,109.792648598275,109.827547723704,109.705400784704,109.705400784704,4159.41655320605,0.0,1.0
2020-11-24,125.77,126.0,125.54,125.82,7895,109.731575128775,109.93224509999,109.530905157561,109.775199035561,9048.93736223802,0.0,1.0
2020-11-25,125.59,125.7822,125.5621,125.77,3747,109.574529064347,109.742219362031,109.55018692436,109.731575128775,4294.66349541554,0.0,1.0
2020-11-27,125.895,125.895,125.64,125.64,1096,109.84063489574,109.84063489574,109.618152971132,109.618152971132,1256.19193781036,0.0,1.0
2020-11-30,125.9,126.2,125.89,125.89,15448,109.844997286418,110.106740727132,109.836272505061,109.836272505061,17705.8878241739,0.0,1.0
2020-12-01,125.36,125.83,125.1501,125.83,27282,109.497243206129,109.907770521914,109.313903453824,109.907770521914,31234.3162243976,0.141418,1.0
2020-12-02,125.1111,125.72,124.84,125.44,7141,109.279838421237,109.811689660773,109.043042771643,109.56712019605,8175.50957255421,0.0,1.0
2020-12-03,125.36,125.5599,124.75,124.9,13518,109.497243206129,109.671848334694,108.964431157982,109.095450514083,15476.3392244486,0.0,1.0
2020-12-04,125.077,125.18,124.96,125.08,4747,109.250053354284,109.340019978807,109.147858256524,109.252673741406,5434.69317195274,0.0,1.0
2020-12-07,125.1,125.38,124.82,125.05,22310,109.270142988886,109.514712453609,109.025573524162,109.226469870185,25542.0275260725,0.0,1.0
2020-12-08,125.26,125.4779,125.1231,125.4285,5441,109.409896968728,109.600224420025,109.290319969725,109.557075378749,6229.23226218557,0.0,1.0
2020-12-09,125.08,125.27,124.89,125.27,6467,109.252673741406,109.418631592468,109.086715890343,109.418631592468,7403.86786244331,0.0,1.0
2020-12-10,125.455,125.635,125.22,125.22,5369,109.58022213166,109.737445358982,109.374958473767,109.374958473767,6146.80169374645,0.0,1.0
2020-12-11,126.07,126.209,125.57,126.07,8340,110.117401491677,110.238812761665,109.680670304671,110.117401491677,9548.20751086711,0.0,1.0
2020-12-14,125.595,125.76,125.43,125.43,7460,109.702506864022,109.846628155734,109.55838557231,109.55838557231,8540.72278549979,0.0,1.0
2020-12-15,125.55,125.59,125.19,125.19,4475,109.663201057191,109.698139552152,109.348754602547,109.348754602547,5123.2888022938,0.0,1.0
2020-12-16,125.5,125.5459,125.1807,125.5459,2208,109.619527938491,109.659619861458,109.340631402469,109.659619861458,2527.87076546696,0.0,1.0
2020-12-17,125.34,125.6659,125.305,125.48,5853,109.601536360511,109.886514345989,109.57093117643,109.723957096832,6693.4738723637,0.139402,1.0
2020-12-18,125.2253,125.3889,125.225,125.35,3430,109.501238800111,109.64429617484,109.500976469961,109.610280698819,3922.53807999444,0.0,1.0
2020-12-21,125.2491,125.83,125.1403,125.44,15399,109.522050325285,110.030008937634,109.426911924487,109.688979743597,17610.2518640917,0.0,1.0
2020-12-22,125.435,125.4444,124.89,124.89,10641,109.684607574443,109.692827252453,109.208041136622,109.208041136622,12169.0168248457,0.0,1.0
2020-12-23,125.265,125.53,125.06,125.265,3813,109.535953823196,109.767678788375,109.356694887869,109.535953823196,4360.5357723087,0.0,1.0
2020-12-24,125.425,125.78,125.0,125.54,4636,109.675863236134,109.986287246091,109.304228858017,109.776423126683,5301.71619208581,0.0,1.0
2020-12-28,125.44,125.95,125.16,125.95,9689,109.688979743597,110.134940997338,109.444138270955,110.134940997338,11080.3123781534,0.0,1.0
2020-12-29,125.6102,125.67,125.51,125.56,7263,109.83780838161,109.890099524696,109.750190111758,109.793911803301,8305.94579446057,0.0,1.0
2020-12-30,125.54,125.75,125.47,125.52,6012,109.776423126683,109.960054231165,109.715212758523,109.758934450066,6875.30581251509,0.0,1.0
2020-12-31,125.91,126.24,125.905,125.905,2058,110.099963644103,110.388526808288,110.095591474949,110.095591474949,2353.52284799668,0.0,1.0
2021-01-04,125.604,125.73,125.43,125.58,13157,109.832386891859,109.942565554548,109.680235405288,109.811400479918,15046.3071482469,0.0,1.0
2021-01-05,125.314,125.314,125.1704,125.25,1960,109.578801080908,109.578801080908,109.453232382796,109.522837315733,2241.45033142541,0.0,1.0
2021-01-06,124.3846,124.77,123.9174,124.62,14320,108.766102278503,109.103109076918,108.357566792723,108.971944002288,16376.3105846999,0.0,1.0
2021-01-07,124.225,124.2809,124.18,124.18,1788,108.626542639097,108.675423490242,108.587193116708,108.587193116708,2044.75162887175,0.0,1.0
2021-01-08,124.0904,124.1703,124.0,124.0,7276,108.508843845463,108.578711108549,108.429795027153,108.429795027153,8320.81255686286,0.0,1.0
2021-01-11,123.78,124.07,123.7701,124.07,8116,108.237419584363,108.491005395313,108.228762689437,108.491005395313,9281.43412747373,0.0,1.0
2021-01-12,124.19,124.4,123.495,123.75,873276,108.595937455017,108.779568559498,107.988205942566,108.211186569437,998675.907972372,0.0,1.0
2021-01-13,124.71,124.9299,124.32,124.39,12670,109.050643047066,109.242931046473,108.709613853029,108.77082422119,14489.3753567142,0.0,1.0
2021-01-14,123.6,124.4799,123.6,123.9863,5050,108.080021494807,108.849435822584,108.080021494807,108.41781528367,5775.16539474403,0.0,1.0
2021-01-15,124.35,124.57,123.6,123.6,8460,108.735846867955,108.928222310745,108.080021494807,108.080021494807,9674.83153258109,0.0,1.0
2021-01-19,124.4665,124.65,124.31,124.31,4869,108.837718409251,108.998177017214,108.700869514721,108.700869514721,5568.17431821953,0.0,1.0
2021-01-20,124.525,124.525,124.4,124.44,4484,108.888872788356,108.888872788356,108.779568559498,108.814545912733,5127.88943168956,0.0,1.0
2021-01-21,124.285,124.4241,124.17,124.2869,20471,108.679008668949,108.800642414822,108.5784487784,108.680670093228,23410.5763952089,0.0,1.0
2021-01-22,124.38,124.42,124.0094,124.1794,9149,108.762079882881,108.797057236116,108.438014705163,108.58666845641,10462.7699399036,0.0,1.0
2021-01-25,124.6365,124.83,124.28,124.28,6804,108.986372160498,109.15557510677,108.674636499795,108.674636499795,7781.03472194817,0.0,1.0
2021-01-26,124.677,124.93,124.615,124.6681,10167,109.021786730648,109.243018489856,108.967571833134,109.014004269553,11626.9517957153,0.0,1.0
2021-01-27,124.81,124.92,124.56,124.6424,4427,109.138086430153,109.234274151548,108.919477972437,108.9915313201,5062.70439654093,0.0,1.0
2021-01-28,124.61,124.76,124.02,124.76,7484,108.96319966398,109.094364738609,108.44728370377,109.094364738609,8558.68075529984,0.0,1.0
2021-01-29,124.33,124.7431,124.07,124.21,10383,108.718358191338,109.079586806868,108.491005395313,108.613426131634,11873.9687710153,0.0,1.0
2021-02-01,124.39,124.64,124.1905,124.25,5607,108.882422089986,109.101254837976,108.70779355709,108.759875751112,6405.57692061247,0.127623,1.0
2021-02-02,124.255,124.275,123.9,123.9721,6081,108.764252406071,108.781759025911,108.453509903925,108.516621268446,6947.08636601472,0.0,1.0
2021-02-03,124.065,124.4009,123.888,124.4009,4904,108.597939517599,108.891963197798,108.443005932022,108.891963197798,5602.45215243152,0.0,1.0
2021-02-04,123.93,123.94,123.503,123.75,8208,108.479769833684,108.488523143604,108.106003500117,108.322210255131,9377.02432038295,0.0,1.0
2021-02-05,123.62,123.93,123.3162,123.4992,8765,108.208417226176,108.479769833684,107.942491670819,108.102677242348,10013.3550399801,0.0,1.0
2021-02-08,123.78,123.93,116.49,122.62,13666,108.34847018489,108.479769833684,101.967307253497,107.333086234216,15612.3799174407,0.0,1.0
2021-02-09,123.9118,123.93,123.82,123.93,11142,108.463838809631,108.479769833684,108.383483424569,108.479769833684,12728.8992419233,0.0,1.0
2021-02-10,123.9303,124.04,123.8889,123.93,5358,108.480032432982,108.5760562428,108.443793729915,108.479769833684,6121.11309802774,0.0,1.0
2021-02-11,123.7,124.3313,123.69,124.08,32022,108.278443705533,108.831040160758,108.269690395614,108.611069482478,36582.7330393888,0.0,1.0
2021-02-12,123.575,123.775,123.455,123.5,8464,108.169027331538,108.34409352993,108.063987612503,108.103377507141,9669.48511789977,0.0,1.0
2021-02-16,122.74,123.5,122.72,123.03,10163,107.438125953251,108.103377507141,107.420619333412,107.69197194092,11610.4651764196,0.0,1.0
2021-02-17,123.04,123.25,122.704,122.704,10019,107.700725250839,107.884544759151,107.40661403754,107.40661403754,11445.9559778164,0.0,1.0
2021-02-18,123.07,123.34,122.93,122.93,6616,107.726985180598,107.963324548427,107.604438841724,107.604438841724,7558.28373582523,0.0,1.0
2021-02-19,122.455,123.18,122.3612,122.975,10400,107.188656620542,107.823271589714,107.106550573496,107.643828736362,11881.2198991207,0.0,1.0
2021-02-22,122.145,122.37,121.92,122.3,8251,106.917304013034,107.114253486226,106.720354539843,107.052980316788,9426.14859496588,0.0,1.0
2021-02-23,122.005,122.13,121.7017,121.85,7797,106.79475767416,106.904174048155,106.529269784298,106.659081370406,8907.4876493696,0.0,1.0
2021-02-24,121.855,122.2225,121.48,121.53,7342,106.663458025366,106.985142164911,106.335208903381,106.378975452979,8387.68427878307,0.0,1.0
2021-02-25,120.68,121.5647,120.27,121.44,6212,105.634944109812,106.4093494384,105.276058403108,106.300195663702,7096.74403974401,0.0,1.0
2021-02-26,121.7557,121.7557,121.0981,121.0981,7413,106.576537657864,106.576537657864,106.000919997551,106.000919997551,8468.7964530944,0.0,1.0
2021-03-01,121.5568,121.61,121.43,121.48,4327,106.510349504907,106.55696434335,106.399244965159,106.443055903546,4938.26446016655,0.123285,1.0
2021-03-02,121.605,121.75,121.46,121.4878,7651,106.552583249511,106.679634970832,106.425531528191,106.449890409934,8731.83762069203,0.0,1.0
2021-03-03,121.21,121.48,121.12,121.2,10603,106.206476836259,106.443055903546,106.127617147164,106.197714648582,12100.8592722778,0.0,1.0
2021-03-04,120.525,121.1399,120.32,121.07,9364,105.606266980366,106.145053900641,105.426642132982,106.083806208777,10686.8288433093,0.0,1.0
2021-03-05,120.355,120.9162,120.15,120.33,7071,105.457309789852,105.949043762301,105.277684942468,105.435404320659,8069.9024723452,0.0,1.0
2021-03-08,120.2024,120.6621,119.89,120.1212,34711,105.323598805897,105.726396573421,105.049868062859,105.252449841957,39614.5360935615,0.0,1.0
2021-03-09,120.32,120.75,119.975,120.187,3739,105.426642132982,105.803416203104,105.124346658116,105.310105036874,4267.19917184253,0.0,1.0
2021-03-10,120.89,120.89,120.315,120.4,19320,105.926086830586,105.926086830586,105.422261039143,105.4967396344,22049.2880449313,0.0,1.0
2021-03-11,120.745,120.9,120.609,120.6682,33137,105.799035109266,105.934849018264,105.679869356855,105.731741507904,37818.181053048,0.0,1.0
2021-03-12,119.9175,120.07,119.8321,119.91,10933,105.073964078971,105.20758744105,104.999134996207,105.067392438213,12477.4775463372,0.0,1.0
2021-03-15,120.1016,120.19,119.84,119.84,15437,105.23527595411,105.312733693177,105.006057124472,105.006057124472,17617.7463534992,0.0,1.0
2021-03-16,120.02,120.24,119.8604,120.175,10928,105.163776502663,105.356544631563,105.023931987334,105.299590411661,12471.7712088514,0.0,1.0
2021-03-17,119.98,119.98,119.63,119.8,6735,105.128727751954,105.128727751954,104.82205118325,104.971008373763,7686.43659330292,0.0,1.0
2021-03-18,119.5403,119.55,119.13,119.13,7633,104.743454359784,104.751953681831,104.383941799386,104.383941799386,8711.29480574333,0.0,1.0
2021-03-19,119.5645,119.72,119.5,119.72,5615,104.764658853963,104.900910872345,104.708142743445,104.900910872345,6408.21699649532,0.0,1.0
2021-03-22,120.0,120.13,119.873,119.89,3840,105.146252127309,105.260160567113,105.034972343807,105.049868062859,4382.46718905466,0.0,1.0
2021-03-23,120.355,120.355,120.08,120.2352,5094,105.457309789852,105.457309789852,105.216349628727,105.352338781478,5813.61663048033,0.0,1.0
2021-03-24,120.465,120.5373,120.1614,120.24,9991,105.553693854302,105.617044471209,105.28767383642,105.356544631563,11402.4035640222,0.0,1.0
2021-03-25,120.48,120.48,120.27,120.4706,4275,105.566837135818,105.566837135818,105.382831194595,105.558600679401,4878.91855031476,0.0,1.0
2021-03-26,120.245,120.475,120.18,120.34,4198,105.360925725402,105.562456041979,105.3039715055,105.444166508336,4791.04095303424,0.0,1.0
2021-03-29,119.9039,120.225,119.84,120.225,1092637,105.06204750373,105.343401350047,105.006057124472,105.343401350047,1246991.09428311,0.0,1.0
2021-03-30,120.1221,120.18,119.69,119.92,20128,105.253238438848,105.3039715055,104.874624309313,105.076154625891,22971.4321826283,0.0,1.0
2021-03-31,119.93,120.21,119.87,120.16,8249,105.084916813568,105.330258068532,105.032343687504,105.286447130145,9414.31558398747,0.0,1.0
2021-04-01,120.44,120.55,120.13,120.13,23680,105.632868982154,105.729345365316,105.360980993243,105.360980993243,26999.353775782,0.11536,1.0
2021-04-05,120.17,120.245,120.0801,120.17,6159,105.396063314393,105.461842666548,105.317215797608,105.396063314393,7022.34036761151,0.0,1.0
2021-04-06,120.575,120.65,120.345,120.36,11201,105.751271816035,105.817051168191,105.549548469423,105.562704339854,12771.1047990934,0.0,1.0
2021-04-07,120.5,120.78,120.49,120.6019,10771,105.685492463879,105.931068711928,105.676721883591,105.774864677008,12280.8293715771,0.0,1.0
2021-04-08,120.77,120.77,120.58,120.58,7209,105.92229813164,105.92229813164,105.755657106178,105.755657106178,8219.5245510816,0.0,1.0
2021-04-09,120.62,120.8,120.52,120.62,5481,105.790739427328,105.948609872502,105.703033624454,105.790739427328,6249.30143771374,0.0,1.0
2021-04-12,120.49,120.61,120.4049,120.49,9899,105.676721883591,105.781968847041,105.602084245345,105.676721883591,11286.5964115906,0.0,1.0
2021-04-13,120.8313,120.92,120.5272,120.5272,10710,105.976061788802,106.053856835952,105.709348442261,105.709348442261,12211.2786713947,0.0,1.0
2021-04-14,120.741,120.82,120.55,120.55,8464,105.896863448806,105.966151033077,105.729345365316,105.729345365316,9650.44469418157,0.0,1.0
2021-04-15,121.38,121.59,121.14,121.14,7408,106.457303529175,106.641485715212,106.246809602276,106.246809602276,8446.4194582345,0.0,1.0
2021-04-16,121.055,121.18,121.02,121.125,6423,106.172259669833,106.281891923426,106.141562638827,106.233653731845,7323.34667659827,0.0,1.0
2021-04-19,120.84,120.9,120.75,120.75,11061,105.983692193652,106.036315675377,105.904756971065,105.904756971065,12611.4802412975,0.0,1.0
2021-04-20,121.065,121.15,120.81,120.8385,7367,106.18103025012,106.255580182564,105.95738045279,105.982376606609,8399.67226630853,0.0,1.0
2021-04-21,121.16,121.16,121.0,121.07,11563,106.264350762851,106.264350762851,106.124021478252,106.185415540264,13183.8482985375,0.0,1.0
2021-04-22,121.22,121.28,121.07,121.07,6661,106.316974244576,106.3695977263,106.185415540264,106.185415540264,7594.70842485149,0.0,1.0
2021-04-23,121.22,121.34,121.14,121.17,9776,106.316974244576,106.422221208025,106.246809602276,106.273121343138,11146.3548358127,0.0,1.0
2021-04-26,121.23,121.3,121.1788,121.24,5070,106.325744824863,106.387138886875,106.280839453791,106.334515405151,5780.68934304117,0.0,1.0
2021-04-27,120.8188,121.18,120.8188,121.09,14410,105.965098563443,106.281891923426,105.965098563443,106.202956700839,16429.9276988605,0.0,1.0
2021-04-28,120.93,120.93,120.63,120.74,9426,106.062627416239,106.062627416239,105.799510007616,105.895986390778,10747.2934413227,0.0,1.0
2021-04-29,120.8,120.8,120.56,120.56,8600,105.948609872502,105.948609872502,105.738115945603,105.738115945603,9805.50855032626,0.0,1.0
2021-04-30,120.9024,120.9986,120.71,120.71,8334,106.038420614646,106.122793597011,105.869674649915,105.869674649915,9502.22189051381,0.0,1.0
2021-05-03,120.99,121.07,120.87,121.07,6527,106.21177464226,106.282003107186,106.106431944871,106.282003107186,7435.16180442192,0.110054,1.0
2021-05-04,121.034,121.22,121.034,121.21,4674,106.250400297969,106.413681478922,106.250400297969,106.404902920806,5324.33679697688,0.0,1.0
2021-05-05,121.12,121.2,120.73,120.73,13000,106.325895897764,106.39612436269,105.983532131251,105.983532131251,14808.8100900085,0.0,1.0
2021-05-06,121.255,121.35,121.08,121.08,4141,106.444406432327,106.527802734426,106.290781665301,106.290781665301,4717.17558328652,0.0,1.0
2021-05-07,121.2433,121.66,121.1614,121.38,5461,106.434135519331,106.799938036014,106.362239128363,106.554138408773,6220.83937704126,0.0,1.0
2021-05-10,120.94,121.18,120.93,121.18,5842,106.167881851681,106.378567246459,106.159103293565,106.378567246459,6654.85142660226,0.0,1.0
2021-05-11,120.71,120.8,120.64,120.7735,37478,105.965975015019,106.044982038061,105.904525108209,106.021718859054,42692.6603502568,0.0,1.0
2021-05-12,120.21,120.42,120.13,120.42,7041,105.527047109233,105.711396829663,105.456818644307,105.711396829663,8020.67937259608,0.0,1.0
2021-05-13,120.425,120.4801,120.3501,120.39,5876,105.715786108721,105.764155963939,105.650034708434,105.685061155316,6693.58216068381,0.0,1.0
2021-05-14,120.6801,120.8,120.57,120.73,8539,105.939727126253,106.044982038061,105.843075201399,105.983532131251,9727.10995066018,0.0,1.0
2021-05-17,120.695,120.805,120.5,120.5,6097,105.952807177846,106.049371317119,105.781625294589,105.781625294589,6945.33193221394,0.0,1.0
2021-05-18,120.54,120.63,120.45,120.63,8243,105.816739527052,105.895746550093,105.73773250401,105.895746550093,9389.92473630303,0.0,1.0
2021-05-19,120.3939,120.635,120.12,120.63,2234954,105.688484792981,105.900135829151,105.448040086191,105.895746550093,2545923.79583882,0.0,1.0
2021-05-20,120.76,120.78,120.5856,120.5856,5356,106.009867805598,106.027424921829,105.85676975206,105.85676975206,6101.22975708348,0.0,1.0
2021-05-21,120.8,120.89,120.76,120.89,1856,106.044982038061,106.123989061102,106.009867805598,106.123989061102,2114.24242515813,0.0,1.0
2021-05-24,121.055,121.11,120.9913,121.04,2161,106.268835270012,106.317117339649,106.212915854815,106.255667432838,2461.67989265448,0.0,1.0
2021-05-25,121.3856,121.3856,121.16,121.245,9681,106.559054401318,106.559054401318,106.361010130227,106.435627874211,11028.0069601055,0.0,1.0
2021-05-26,121.3272,121.5,121.26,121.36,4551,106.507787621922,106.659481106162,106.448795711385,106.536581292542,5184.22267074066,0.0,1.0
2021-05-27,121.16,121.21,121.0611,121.21,3519,106.361010130227,106.404902920806,106.274190190463,106.404902920806,4008.63097744153,0.0,1.0
2021-05-28,121.2009,121.4,121.2009,121.22,3909,106.396914432921,106.571695525005,106.396914432921,106.413681478922,4452.89528014175,0.0,1.0
2021-06-01,121.02,121.02,120.7201,120.95,30005,106.344246595649,106.344246595649,106.080714621149,106.282735297833,34145.759796549,0.120904,1.0
2021-06-02,121.16,121.19,121.105,121.19,1171,106.467269191282,106.49363117606,106.418938885855,106.49363117606,1332.60072393796,0.0,1.0
2021-06-03,120.9,120.93,120.85,120.85,1166,106.238798656536,106.265160641315,106.194862015239,106.194862015239,1326.91071230715,0.0,1.0
2021-06-04,121.45,121.45,121.23,121.23,5703,106.722101710805,106.722101710805,106.528780489098,106.528780489098,6490.02726611291,0.0,1.0
2021-06-07,121.38,121.385,121.29,121.3,18902,106.660590412989,106.664984077119,106.581504458654,106.590291786914,21510.5199691507,0.0,1.0
2021-06-08,121.593,121.71,121.58,121.612,4221,106.847760504915,106.95057224555,106.836336978178,106.864456428608,4803.50781873796,0.0,1.0
2021-06-09,121.899,121.95,121.83,121.9,5001,107.116652749654,107.161468123777,107.056020184663,107.117531482479,5691.14963314581,0.0,1.0
2021-06-10,122.2096,122.2096,121.9321,121.9321,1678,107.389587165392,107.389587165392,107.145738806192,107.145738806192,1909.56790330307,0.0,1.0
2021-06-11,122.2,122.21,122.15,122.17,2095,107.381151330262,107.389938658522,107.337214688965,107.354789345484,2384.11487331345,0.0,1.0
2021-06-14,121.885,121.95,121.8696,121.95,1898,107.10435049009,107.161468123777,107.090818004571,107.161468123777,2159.92841505915,0.0,1.0
2021-06-15,121.875,121.875,121.75,121.8,3200,107.095563161831,107.095563161831,106.985721558588,107.029658199885,3641.60744372458,0.0,1.0
2021-06-16,121.64,122.2084,121.312,122.06,7027,106.889060947734,107.388532686,106.600836580825,107.25812873463,7996.74234595398,0.0,1.0
2021-06-17,121.9781,122.28,121.9781,122.28,693,107.186160516186,107.451449956338,107.186160516186,107.451449956338,788.635612031603,0.0,1.0
2021-06-18,122.48,122.48,122.36,122.36,904,107.627196521527,107.627196521527,107.521748582413,107.521748582413,1028.75410285219,0.0,1.0
2021-06-21,122.045,122.225,122.01,122.17,4364,107.244947742241,107.403119650911,107.214192093333,107.354789345484,4966.24215137942,0.0,1.0
2021-06-22,122.17,122.17,121.88,121.88,1793,107.354789345484,107.354789345484,107.099956825961,107.099956825961,2040.43817081194,0.0,1.0
2021-06-23,122.0,122.16,121.94,121.97,27493,107.205404765074,107.346002017225,107.152680795517,107.179042780296,31287.097953225,0.0,1.0
2021-06-24,122.1009,122.18,122.06,122.09,4511,107.294068907211,107.363576673744,107.25812873463,107.284490719409,5133.52849332553,0.0,1.0
2021-06-25,121.802,122.2203,121.64,122.13,4317,107.031415665537,107.398989606629,106.889060947734,107.319640032446,4912.7560420497,0.0,1.0
2021-06-28,122.254,122.28,122.0584,122.0584,1857,107.428602902863,107.451449956338,107.256722762109,107.256722762109,2113.27031968643,0.0,1.0
2021-06-29,122.203,122.3099,122.15,122.15,2928,107.38378752874,107.477724067834,107.337214688965,107.337214688965,3332.07081100801,0.0,1.0
2021-06-30,122.44,122.58,122.42,122.42,1945,107.592047208489,107.715069804121,107.57447255197,107.57447255197,2213.41452438885,0.0,1.0
2021-07-01,122.1601,122.29,122.06,122.29,5928,107.462595803502,107.576867085163,107.374539180759,107.576867085163,6738.76400793587,0.132584,1.0
2021-07-02,122.506,122.51,122.33,122.33,4224,107.766879377995,107.770398124159,107.612054546799,107.612054546799,4801.71038622152,0.0,1.0
2021-07-06,122.98,123.03,122.82,122.98,25429,108.183850798376,108.22783512542,108.043100951834,108.183850798376,28906.8876447033,0.0,1.0
2021-07-07,123.275,123.341,123.25,123.341,1290,108.443358327938,108.501417639637,108.421366164416,108.501417639637,1466.4314389739,0.0,1.0
2021-07-08,123.435,123.48,123.3436,123.41,1986,108.58410817448,108.62369406882,108.503704824643,108.562116010958,2257.62235488539,0.0,1.0
2021-07-09,123.02,123.15,122.99,123.15,2346,108.219038260012,108.333397510327,108.192647663785,108.333397510327,2666.85903552926,0.0,1.0
2021-07-12,122.9058,123.0113,122.8461,123.0113,5001,108.118578057042,108.211384987106,108.066060770551,108.211384987106,5684.97955527789,0.0,1.0
2021-07-13,122.555,122.9761,122.555,122.9761,1083,107.809984018499,108.180420020867,107.809984018499,108.180420020867,1231.12034760366,0.0,1.0
2021-07-14,122.965,122.99,122.9013,122.925,1160,108.170655500263,108.192647663785,108.114619467608,108.135468038627,1318.65152651916,0.0,1.0
2021-07-15,123.2955,123.2995,123.1083,123.22,3067,108.461391902026,108.46491064819,108.296714581572,108.394975568189,3486.46916537438,0.0,1.0
2021-07-16,123.235,123.3482,123.23,123.27,2759,108.408170866302,108.507751382731,108.403772433598,108.438959895233,3136.3444497124,0.0,1.0
2021-07-19,124.01,124.13,123.65,123.65,5841,109.08992793549,109.195490320397,108.773240780771,108.773240780771,6639.86514344695,0.0,1.0
2021-07-20,123.845,124.03,123.8443,123.96,178912,108.944779656244,109.107521666308,108.944163875665,109.045943608446,203381.536131549,0.0,1.0
2021-07-21,123.3989,123.54,123.3101,123.5,2015,108.552351490354,108.676475261273,108.474235325523,108.641287799638,2290.58864304837,0.0,1.0
2021-07-22,123.725,123.725,123.61,123.6716,1796,108.839217271337,108.839217271337,108.738053319135,108.792242010054,2041.63632899002,0.0,1.0
2021-07-23,123.55,123.585,123.42,123.5783,2951,108.685272126682,108.716061155613,108.570912876367,108.710167255789,3354.60401272246,0.0,1.0
2021-07-26,123.44,123.5835,123.44,123.533,5075,108.588506607184,108.714741625802,108.588506607184,108.670317455487,5769.10042852136,0.0,1.0
2021-07-27,123.88,123.93,123.7251,123.7251,36909,108.975568685175,109.019553012219,108.839305239992,108.839305239992,41956.9906830136,0.0,1.0
2021-07-28,123.98,123.98,123.6,123.6,2114,109.063537339264,109.063537339264,108.729256453726,108.729256453726,2403.12873022544,0.0,1.0
2021-07-29,123.6529,123.74,123.605,123.73,2328,108.775791871739,108.852412569451,108.733654886431,108.843615704042,2646.39720149709,0.0,1.0
2021-07-30,123.8201,123.97,123.8201,123.97,652,108.922875461376,109.054740473855,108.922875461376,109.054740473855,741.173099388356,0.0,1.0
2021-08-02,124.0566,124.08,124.03,124.03,1972,109.245491703381,109.266097979112,109.222067475413,109.222067475413,2239.35662136279,0.13024,1.0
2021-08-03,124.115,124.308,124.05,124.308,2515,109.296919331701,109.466877075979,109.239679676893,109.466877075979,2855.97459570357,0.0,1.0
2021-08-04,124.0899,124.37,123.7529,124.37,2968,109.274816018844,109.521474900566,108.978050423914,109.521474900566,3370.39069584421,0.0,1.0
2021-08-05,123.865,124.0,123.82,124.0,2363,109.076766813207,109.195649173194,109.037139359878,109.195649173194,2683.36698594334,0.0,1.0
2021-08-06,123.1967,123.31,123.1936,123.31,2022,108.488255100768,108.58802822215,108.485525209539,108.58802822215,2296.13544036286,0.0,1.0
2021-08-09,122.84,123.02,122.84,123.02,2301,108.17414148738,108.332651300696,108.17414148738,108.332651300696,2612.96125038326,0.0,1.0
2021-08-10,122.6523,122.8612,122.6523,122.71,1015202,108.008850976495,108.192810420948,108.008850976495,108.059662177763,1152839.41213019,0.0,1.0
2021-08-11,122.765,122.88,122.565,122.63,4749,108.108095731832,108.209365890339,107.931973717036,107.989213371845,5392.85222862671,0.0,1.0
2021-08-12,122.7565,122.76,122.56,122.6,7325,108.100610546203,108.103692681462,107.927570666667,107.962795069626,8318.09698351037,0.0,1.0
2021-08-13,123.33,123.33,123.16,123.2489,4811,108.605640423629,108.605640423629,108.455936711053,108.53422294663,5463.25796418681,0.0,1.0
2021-08-16,123.4949,123.6842,123.3925,123.6406,3270,108.750853024828,108.917552511832,108.660678553253,108.879157912606,3713.33476260462,0.0,1.0
2021-08-17,123.4249,123.54,123.31,123.35,5632,108.68921031965,108.790568539164,108.58802822215,108.623252625109,6395.56617216794,0.0,1.0
2021-08-18,123.365,123.395,123.11,123.345,2666,108.636461776218,108.662880078438,108.411906207354,108.618849574739,3027.44662908378,0.0,1.0
2021-08-19,123.53,123.64,123.5101,123.54,3887,108.781762438425,108.878629546562,108.764238297952,108.790568539164,4413.98538906548,0.0,1.0
2021-08-20,123.6055,123.68,123.565,123.635,3823,108.84824849901,108.913853949521,108.812583791014,108.874226496192,4341.3085007454,0.0,1.0
2021-08-23,123.62,123.63,123.57,123.57,1625,108.861017345083,108.869823445822,108.816986841384,108.816986841384,1845.31161750229,0.0,1.0
2021-08-24,123.39,123.5,123.39,123.39,3231,108.658477028068,108.755344136205,108.658477028068,108.658477028068,3669.04728378456,0.0,1.0
2021-08-25,123.048,123.385,122.95,123.385,3373,108.357308382767,108.654073977698,108.271008595518,108.654073977698,3830.29912974479,0.0,1.0
2021-08-26,123.105,123.2,122.97,122.97,5068,108.407503156984,108.491161114012,108.288620796997,108.288620796997,5755.10109384718,0.0,1.0
2021-08-27,123.4651,123.4651,123.27,123.27,4157,108.724610844623,108.724610844623,108.55280381919,108.55280381919,4720.5910116659,0.0,1.0
2021-08-30,123.6549,123.68,123.5343,123.5343,5131,108.891750636664,108.913853949521,108.785549061743,108.785549061743,5826.64240578727,0.0,1.0
2021-08-31,123.4067,123.774,123.386,123.774,33969,108.673183216303,108.996631296475,108.654954587772,108.996631296475,38574.3940522681,0.0,1.0
2021-09-01,123.33,123.41,123.3101,123.37,3724,108.713665742014,108.784184620303,108.69612417104,108.748925181158,4224.68432892245,0.122671,1.0
2021-09-02,123.5158,123.52,123.36,123.36,4764,108.87744583684,108.88114807795,108.740110321372,108.740110321372,5404.51024247758,0.0,1.0
2021-09-03,123.2517,123.3585,123.21,123.281,3947,108.644645389889,108.738788092404,108.607887424581,108.670472929062,4477.66623154052,0.0,1.0
2021-09-07,122.8451,122.9412,122.8451,122.8898,3757,108.286233190986,108.37094399353,108.286233190986,108.32563561423,4262.12111271794,0.0,1.0
2021-09-08,123.1524,123.27,123.11,123.15,2766,108.557113832213,108.660776583297,108.51973882672,108.554998265864,3137.88315085915,0.0,1.0
2021-09-09,123.56,123.6386,123.18,123.23,7049,108.916407517094,108.985692315013,108.581442845222,108.625517144153,7996.72390831752,0.0,1.0
2021-09-10,123.3318,123.47,123.2361,123.47,4754,108.715252416775,108.837073779019,108.630894208622,108.837073779019,5393.16576253959,0.0,1.0
2021-09-13,123.45,123.53,123.45,123.46,2891,108.819444059447,108.889962937736,108.819444059447,108.828258919233,3279.68915008454,0.0,1.0
2021-09-14,123.83,123.87,123.68,123.68,4821,109.154408731319,109.189668170464,109.022185834528,109.022185834528,5469.17377812437,0.0,1.0
2021-09-15,123.665,123.7271,123.5653,123.7246,4841,109.008963544848,109.06370382412,108.921079392781,109.061500109174,5491.86273800045,0.0,1.0
2021-09-16,123.68,123.69,123.52,123.53,1199121,109.022185834528,109.031000694314,108.88114807795,108.889962937736,1360340.41277707,0.0,1.0
2021-09-17,123.36,123.4,123.24,123.24,11824,108.740110321372,108.775369760517,108.634332003939,108.634332003939,13413.713078727,0.0,1.0
2021-09-20,123.67,123.7846,123.57,123.57,9167,109.013370974741,109.11438926789,108.92522237688,108.92522237688,10399.4847591923,0.0,1.0
2021-09-21,123.7,123.78,123.67,123.68,19305,109.0398155541,109.110334432389,109.013370974741,109.022185834528,21900.5185203673,0.0,1.0
2021-09-22,123.824,123.93,123.67,123.67,10217,109.149119815447,109.24255732918,109.013370974741,109.013370974741,11590.6551526855,0.0,1.0
2021-09-23,123.1284,123.41,123.1,123.4,4981,108.535958168726,108.784184620303,108.510923966934,108.775369760517,5650.68545713286,0.0,1.0
2021-09-24,122.75,122.845,122.735,122.845,6305,108.20240387442,108.286145042388,108.189181584741,108.286145042388,7152.69460092805,0.0,1.0
2021-09-27,122.644,122.71,122.4519,122.4519,6976,108.108966360687,108.167144435276,107.939632904196,107.939632904196,7913.9092047699,0.0,1.0
2021-09-28,121.94,122.23,121.94,122.08,5756,107.488400231746,107.744031165543,107.488400231746,107.611808268751,6529.88265233017,0.0,1.0
2021-09-29,121.9866,122.245,121.85,122.245,5090,107.529477478349,107.757253455222,107.409066493671,107.757253455222,5774.34028845737,0.0,1.0
2021-09-30,121.93,122.04,121.86,121.9,38619,107.479585371959,107.576548829607,107.417881353457,107.453140792601,43811.2470726791,0.0,1.0
2021-10-01,122.2947,122.2947,122.1,122.16,3723,107.908964244028,107.908964244028,107.737167139671,107.790109236545,4219.32664528562,0.122408,1.0
2021-10-04,122.175,122.35,122.12,122.13,34974,107.803344760764,107.957759209981,107.754814505295,107.763638188108,39636.5109030938,0.0,1.0
2021-10-05,121.819,121.9299,121.7621,121.9299,5953,107.489221652641,107.587076295031,107.439014897439,107.587076295031,6746.61604066218,0.0,1.0
2021-10-06,121.8448,121.89,121.72,121.73,17326,107.511986754298,107.55186980061,107.401867192799,107.410690875611,19635.7919570825,0.0,1.0
2021-10-07,121.44,121.65,121.42,121.529,3782,107.154804074051,107.340101413112,107.137156708426,107.233334851081,4286.1921494682,0.0,1.0
2021-10-08,121.15,121.3142,121.1,121.3142,13320,106.89891727249,107.04380214427,106.854798858428,107.04380214427,15095.7375544465,0.0,1.0
2021-10-11,121.0058,121.08,120.92,120.995,4776,106.771679766335,106.837151492804,106.695972567805,106.762150188898,5412.70589790064,0.0,1.0
2021-10-12,121.4694,121.48,121.21,121.23,4801,107.180745701519,107.1900988053,106.951859369365,106.96950673499,5441.03873865598,0.0,1.0
2021-10-13,121.8143,121.85,121.6912,121.74,4195,107.48507452172,107.51657506936,107.376454986299,107.419514558423,4754.25067874645,0.0,1.0
2021-10-14,122.1334,122.14,121.89,121.89,3554,107.766638240264,107.77246187092,107.55186980061,107.55186980061,4027.79664177948,0.0,1.0
2021-10-15,121.7251,121.81,121.7251,121.81,5724,107.406367271033,107.48128033811,107.406367271033,107.48128033811,6487.0872193432,0.0,1.0
2021-10-18,121.6773,121.73,121.47,121.47,4422,107.364190067189,107.410690875611,107.181275122488,107.181275122488,5011.512872805,0.0,1.0
2021-10-19,121.3211,121.425,121.27,121.415,8077,107.049890485411,107.141568549832,107.00480146624,107.13274486702,9153.77419123604,0.0,1.0
2021-10-20,121.085,121.26,121.085,121.21,4715,106.84156333421,106.995977783427,106.84156333421,106.951859369365,5343.57376645757,0.0,1.0
2021-10-21,120.865,120.98,120.77,120.98,4403,106.647442312336,106.748914664679,106.563617325618,106.748914664679,4989.97991383094,0.0,1.0
2021-10-22,121.155,121.175,120.983,120.983,9004,106.903329113897,106.920976479522,106.751561769523,106.751561769523,10204.3559264441,0.0,1.0
2021-10-25,121.235,121.36,121.11,121.11,12974,106.973918576396,107.084214611551,106.863622541241,106.863622541241,14703.6110383925,0.0,1.0
2021-10-26,121.5226,121.54,121.15,121.15,6918,107.227687694081,107.243040902175,106.89891727249,106.89891727249,7840.26369381839,0.0,1.0
2021-10-27,122.0508,122.23,121.71,121.71,4489,107.693754620233,107.851875016232,107.393043509986,107.393043509986,5087.44488602931,0.0,1.0
2021-10-28,121.88,122.04,121.83,121.93,6561,107.543046117797,107.684225042796,107.498927703735,107.587164531859,7435.67072783209,0.0,1.0
2021-10-29,121.9236,122.02,121.54,121.54,21406,107.581517374859,107.666577677171,107.243040902175,107.243040902175,24259.7115683545,0.0,1.0
2021-11-01,121.716,121.74,121.38,121.38,6065,107.497692388141,107.518888817677,107.200942374648,107.200942374648,6867.19429599065,0.1126,1.0
2021-11-02,121.9059,122.03,121.78,121.78,7056,107.665409136839,107.775012341228,107.554216200236,107.554216200236,7989.27006636604,0.0,1.0
2021-11-03,121.718,121.96,121.71,121.91,6900,107.499458757269,107.71318942175,107.492393280758,107.669030193552,7812.6365444906,0.0,1.0
2021-11-04,122.145,122.26,121.75,121.75,34025,107.876578566084,107.978144790941,107.527720663316,107.527720663316,38525.3562936656,0.0,1.0
2021-11-05,122.7843,122.815,122.6142,122.6142,5134,108.44119845783,108.468312223944,108.290968763499,108.290968763499,5813.05449556735,0.0,1.0
2021-11-08,122.44,122.73,122.4,122.73,8468,108.137118012456,108.393241536007,108.101790629897,108.393241536007,9588.02989257187,0.0,1.0
2021-11-09,122.875,123.07,122.81,122.99,7483,108.521303297782,108.693524287756,108.463896301124,108.622869522639,8472.74771919176,0.0,1.0
2021-11-10,121.9415,122.61,121.86,122.61,10015,107.696850507317,108.28725938833,107.624870965353,108.28725938833,11339.64565117,0.0,1.0
2021-11-11,121.616,121.82,121.57,121.82,9993,107.409373931744,107.589543582794,107.368747441802,107.589543582794,11314.735795521,0.0,1.0
2021-11-12,121.6644,121.94,121.56,121.83,6247,107.452120064641,107.695525730471,107.359915596162,107.598375428434,7073.26673817861,0.0,1.0
2021-11-15,121.17,121.58,121.13,121.58,5566,107.015473616214,107.377579287442,106.980146233655,107.377579287442,6302.19347922239,0.0,1.0
2021-11-16,121.0073,121.305,120.95,121.1,12476,106.871779487656,107.13470353235,106.821173012141,106.953650696736,14126.1526853717,0.0,1.0
2021-11-17,121.3483,121.35,120.91,120.91,9369,107.17294542397,107.174446837728,106.785845629582,106.785845629582,10608.2017080191,0.0,1.0
2021-11-18,121.5086,121.57,121.23,121.23,9455,107.314519909574,107.368747441802,107.068464690052,107.068464690052,10705.5765982838,0.0,1.0
2021-11-19,121.75,121.9363,121.72,121.77,25877,107.527720663316,107.692257947584,107.501225126397,107.545384354596,29299.6515741715,0.0,1.0
2021-11-22,121.1,121.475,121.0937,121.4241,8297,106.953650696736,107.284844908225,106.948086633983,107.239890813919,9394.41237820845,0.0,1.0
2021-11-23,120.56,120.94,120.56,120.94,6647,106.476731032192,106.812341166501,106.476731032192,106.812341166501,7526.17320452595,0.0,1.0
2021-11-24,120.9488,120.9488,120.6391,120.6391,8539,106.820113190664,106.820113190664,106.546590931202,106.546590931202,9668.42079034854,0.0,1.0
2021-11-26,121.8548,122.04,121.43,121.56,7256,107.62027840562,107.783844186868,107.245101602846,107.359915596162,8215.72329953969,0.0,1.0
2021-11-29,121.8821,121.93,121.4901,121.59,10590,107.644389344217,107.686693884831,107.298180995141,107.386411133081,11990.6986965442,0.0,1.0
2021-11-30,122.2604,122.54,122.12,122.54,5043,107.978498064767,108.225436468853,107.854498951985,108.225436468853,5710.01827447331,0.0,1.0
2021-12-01,122.1571,122.16,121.7114,121.7114,9944,107.997423826788,107.999987677183,107.603386543653,107.603386543653,11247.7701722612,0.124729,1.0
2021-12-02,122.192,122.192,121.93,122.1283,8505,108.028278440163,108.028278440163,107.796647818262,107.971962140106,9620.10109765507,0.0,1.0
2021-12-03,122.8585,123.0,122.14,122.24,10569,108.617521987862,108.742620205415,107.98230595032,108.070714584634,11954.7146973681,0.0,1.0
2021-12-06,122.425,122.74,122.291,122.74,63305,108.234270558113,108.5127577562,108.115802988133,108.5127577562,71604.9970590306,0.0,1.0
2021-12-07,122.05,122.39,122.05,122.3104,11515,107.902738179438,108.203327536104,107.902738179438,108.13295426319,13024.74593057,0.0,1.0
2021-12-08,121.5541,121.88,121.5541,121.88,9859,107.464319761878,107.752443501106,107.464319761878,107.752443501106,11151.6257168467,0.0,1.0
2021-12-09,121.7081,121.9141,121.7081,121.77,22868,107.600469058721,107.782590845406,107.600469058721,107.655194003361,25866.2518402323,0.0,1.0
2021-12-10,121.53,122.01,121.53,121.9209,13805,107.443013281009,107.867374725713,107.443013281009,107.78860263254,15614.9906705618,0.0,1.0
2021-12-13,122.195,122.3867,122.075,122.075,8538,108.030930699193,108.200410051171,107.924840338017,107.924840338017,9657.42776858067,0.0,1.0
2021-12-14,121.925,122.09,121.85,122.0,25864,107.792227386547,107.938101633164,107.725920910812,107.858533862282,29255.0611157848,0.0,1.0
2021-12-15,121.8527,121.994,121.61,121.61,11736,107.728307943938,107.853229344223,107.51374018846,107.51374018846,13274.7215146478,0.0,1.0
2021-12-16,121.775,121.94,121.775,121.83,5689,107.781036621615,107.927075390185,107.781036621615,107.829716211138,6427.64253077398,0.137342,1.0
2021-12-17,122.0,122.145,121.89,122.0473,8168,107.980180396937,108.10851749659,107.882821217891,108.022044843927,9228.50838308348,0.0,1.0
2021-12-20,121.8013,122.13,121.76,122.07,4824,107.804314316242,108.095241244901,107.767760369927,108.042136238149,5450.33355044006,0.0,1.0
2021-12-21,121.6558,121.6558,121.4,121.4531,5690,107.675534674867,107.675534674867,107.449130329412,107.496128260388,6428.77236774543,0.0,1.0
2021-12-22,121.821,121.821,121.62,121.6578,6544,107.821750460126,107.821750460126,107.643848687504,107.677304841758,7393.65314139297,0.0,1.0
2021-12-23,121.5978,121.66,121.55,121.55,7189,107.624199835006,107.679252025339,107.581892846293,107.581892846293,8122.39798800035,0.0,1.0
2021-12-27,121.6749,121.774,121.6,121.6,7454,107.692439768683,107.780151538169,107.626147018587,107.626147018587,8421.80478544368,0.0,1.0
2021-12-28,121.601,121.99,121.5556,121.99,9009,107.627032102033,107.971329562479,107.58684931359,107.971329562479,10178.7012761017,0.0,1.0
2021-12-29,121.1898,121.34,121.05,121.335,36256,107.263085789088,107.396025322659,107.139351123355,107.39159990543,40963.3692381335,0.0,1.0
2021-12-30,121.486,121.52,121.1316,121.26,11205,107.525247505757,107.555340342917,107.211573932538,107.325218646989,12659.8232654811,0.0,1.0
2021-12-31,121.53,121.64,121.4123,121.4123,15413,107.564191177375,107.661550356422,107.460016855796,107.460016855796,17414.177241487,0.0,1.0
2022-01-03,120.52,121.0,120.52,121.0,12700,106.67025689704,107.095096951061,106.67025689704,107.095096951061,14348.9295378501,0.0,1.0
2022-01-04,120.4065,120.41,120.2715,120.4,9204,106.569799925933,106.572897717994,106.45031366074,106.564046883535,10399.0194855412,0.0,1.0
2022-01-05,120.03,120.61,120.03,120.61,5431,106.236566008561,106.749914407169,106.236566008561,106.749914407169,6136.144592131,0.0,1.0
2022-01-06,119.88,119.97,119.7454,119.87,12931,106.103803491679,106.183461001808,105.984671259864,106.09495265722,14609.921878263,0.0,1.0
2022-01-07,119.58,119.76,119.418,119.74,23211,105.838278457916,105.997593478174,105.694894939684,105.979891809256,26224.6459451212,0.0,1.0
2022-01-10,119.4027,119.52,119.22,119.295,6279,105.681353162962,105.785173451164,105.519648417401,105.586029675841,7094.2463439497,0.0,1.0
2022-01-11,119.7071,119.8,119.4,119.4,13390,105.950772563887,106.032996816009,105.678963437658,105.678963437658,15128.5170481743,0.0,1.0
2022-01-12,119.57,119.9,119.52,119.84,24164,105.829427623457,106.121505160597,105.785173451164,106.068400153844,27301.3805789458,0.0,1.0
2022-01-13,119.955,119.955,119.57,119.66,11508,106.17018475012,106.17018475012,105.829427623457,105.909085133586,13002.1638678409,0.0,1.0
2022-01-14,119.265,119.4999,119.24,119.4569,3583,105.559477172465,105.767383273902,105.537350086318,105.729324685729,4048.20586882811,0.0,1.0
2022-01-18,118.472,119.05,118.472,119.05,17415,104.857605999885,105.369184231602,104.857605999885,105.369184231602,19676.1108583984,0.0,1.0
2022-01-19,118.7999,119.02,118.67,118.67,8125,105.147824861788,105.342631728225,105.032852522169,105.032852522169,9179.92539330962,0.0,1.0
2022-01-20,118.76,118.9599,118.67,118.81,9376,105.112510032297,105.289438213128,105.032852522169,105.156764204591,10593.3514446365,0.0,1.0
2022-01-21,119.3808,119.53,119.119,119.41,9761,105.661969835498,105.794024285622,105.430254989367,105.687814272117,11028.3386786578,0.0,1.0
2022-01-24,119.1642,119.55,119.1642,119.55,10926,105.470260761121,105.81172595454,105.470260761121,105.81172595454,12344.598750437,0.0,1.0
2022-01-25,118.82,119.33,118.82,119.33,38753,105.16561503905,105.617007596447,105.16561503905,105.617007596447,43784.5721559296,0.0,1.0
2022-01-26,118.4289,119.19,118.42,119.19,33379,104.819458903368,105.493095914024,104.811581660699,105.493095914024,37712.8282711731,0.0,1.0
2022-01-27,118.5834,118.83,118.54,118.54,7282,104.956204295756,105.174465873509,104.917791674205,104.917791674205,8227.47282634836,0.0,1.0
2022-01-28,118.8001,118.81,118.36,118.36,10542,105.148001878477,105.156764204591,104.758476653947,104.758476653947,11910.7413533871,0.0,1.0
2022-01-31,118.73,118.87,118.53,118.53,21561,105.085957528921,105.209869211344,104.908940839746,104.908940839746,24360.4149421722,0.0,1.0
2022-02-01,118.5942,118.72,118.2881,118.71,9576,105.079908868652,105.191373447322,104.808690207835,105.182512987968,10807.5660840128,0.128966,1.0
2022-02-02,118.6217,118.9699,118.59,118.78,24595,105.104275131875,105.412796326571,105.076187475723,105.244536203444,27758.1545359539,0.0,1.0
2022-02-03,118.1999,118.28,118.0001,118.0001,6491,104.730540956335,104.801513235758,104.553508978448,104.553508978448,7325.80528940342,0.0,1.0
2022-02-04,117.344,117.46,117.2062,117.2062,6182,103.97217424025,104.074955568754,103.850077110356,103.850077110356,6977.06490511356,0.0,1.0
2022-02-07,117.4563,117.5544,117.25,117.2759,22758,104.071677198793,104.158598305053,103.888885922325,103.911834512052,25684.8985943988,0.0,1.0
2022-02-08,117.1243,117.3,117.1243,117.1484,7758,103.777509948249,103.933188219094,103.777509948249,103.798863655292,8755.75372595776,0.0,1.0
2022-02-09,117.2,117.48,117.2,117.35,5389,103.844583625557,104.092676487461,103.844583625557,103.977490515863,6082.07744640194,0.0,1.0
2022-02-10,116.1442,116.5299,116.1442,116.5299,6212,102.909096326992,103.250844244264,102.909096326992,103.250844244264,7010.92319485038,0.0,1.0
2022-02-11,116.8492,116.9,116.15,116.37,7862,103.533758711429,103.578769844945,102.914235393417,103.109165499198,8873.12913037889,0.0,1.0
2022-02-14,116.14,116.5,116.1,116.4,10265,102.905374934063,103.224351470797,102.869933096648,103.13574687726,11585.1781383032,0.0,1.0
2022-02-15,115.8497,116.065,115.8497,116.06,4813,102.648155799025,102.83892148891,102.648155799025,102.834491259233,5431.99828345378,0.0,1.0
2022-02-16,115.9902,116.06,115.6403,116.06,7801,102.772645252944,102.834491259233,102.462617780158,102.834491259233,8804.2839412473,0.0,1.0
2022-02-17,116.2638,116.45,116.195,116.2465,5950,103.015067420862,103.180049174028,102.954107460508,102.99973882618,6715.22746448164,0.0,1.0
2022-02-18,116.5419,116.59,116.43,116.43,6305,103.261476795489,103.30409560498,103.162328255321,103.162328255321,7115.88389303473,0.0,1.0
2022-02-22,116.4456,116.5699,116.24,116.29,7073,103.176150571913,103.286286081679,102.9939795276,103.038281824369,7982.65611029889,0.0,1.0
2022-02-23,115.9744,116.26,115.9744,116.26,5698,102.758645727165,103.011700446308,102.758645727165,103.011700446308,6430.81783069185,0.0,1.0
2022-02-24,116.0803,116.44,115.9755,116.42,17885,102.852477991721,103.171188714674,102.759620377694,103.153467795967,20185.1837314713,0.0,1.0
2022-02-25,116.2425,116.29,115.99,116.06,9571,102.996194642439,103.038281824369,102.772468043757,102.834491259233,10801.9230357233,0.0,1.0
2022-02-28,117.22,117.2752,116.69,116.69,9083,103.862304544264,103.911214279897,103.392700198517,103.392700198517,10251.1615226701,0.0,1.0
2022-03-01,117.7045,117.9377,117.5,117.5,8680,104.409069314247,104.615927972702,104.227668818304,104.227668818304,9785.30952062216,0.132584,1.0
2022-03-02,116.3208,117.13,116.3208,117.13,7932,103.181666545363,103.899462542025,103.181666545363,103.899462542025,8942.05934534273,0.0,1.0
2022-03-03,116.5311,116.61,116.51,116.58,6172,103.368211896448,103.438199667255,103.34949526826,103.411588347556,6957.94128586174,0.0,1.0
2022-03-04,117.025,117.31,116.97,117.31,6252,103.806322923081,104.059130460215,103.757535503634,104.059130460215,7048.12847038359,0.0,1.0
2022-03-07,116.4031,116.86,116.31,116.7,20835,103.254670265735,103.65996066474,103.172086470272,103.518033626349,23488.1248689128,0.0,1.0
2022-03-08,115.7,115.94,115.5517,115.81,41834,102.630989636406,102.843880193993,102.499441012698,102.7285644753,47161.1334660954,0.0,1.0
2022-03-09,115.5614,115.675,115.49,115.665,5899,102.5080453394,102.608813536658,102.444710398518,102.599943096758,6650.1775186809,0.0,1.0
2022-03-10,114.8499,114.92,114.6,114.755,8424,101.876913540556,101.939095324251,101.655241247469,101.79273306591,9496.71053015217,0.0,1.0
2022-03-11,114.85,114.92,114.74,114.75,15082,101.877002244955,101.939095324251,101.779427406061,101.788297845961,17002.5389619842,0.0,1.0
2022-03-14,113.6972,113.999,113.6972,113.999,5065,100.854417933349,101.122127809513,100.854417933349,101.122127809513,5709.97612004043,0.0,1.0
2022-03-15,113.8866,114.0416,113.7,113.95,6772,101.022424065044,101.159915883485,100.85690165652,101.078662654006,7634.34516977569,0.0,1.0
2022-03-16,114.0546,114.0546,113.1883,113.97,7445,101.171447455354,101.171447455354,100.403001246867,101.096403533805,8393.0448595659,0.0,1.0
2022-03-17,114.36,114.625,114.36,114.51,6979,101.442350689883,101.677417347218,101.442350689883,101.575407288374,7867.70450972601,0.0,1.0
2022-03-18,114.68,114.68,114.48,114.505,5110,101.726204766665,101.726204766665,101.548795968676,101.570972068425,5760.70641133398,0.0,1.0
2022-03-21,113.4784,113.9749,113.43,113.9749,5795,100.660332708349,101.100750049356,100.617399779236,101.100750049356,6532.93417880246,0.0,1.0
2022-03-22,113.0428,113.21,113.03,113.1212,6806,100.27393634633,100.422250101448,100.262582183259,100.343480595141,7672.67472319749,0.0,1.0
2022-03-23,113.5509,113.65,113.14,113.14,16022,100.72464339762,100.812549457023,100.360157022152,100.360157022152,18062.2383801161,0.0,1.0
2022-03-24,113.4171,113.47,113.055,113.055,8483,100.605956911766,100.652881538834,100.284758283007,100.284758283007,9563.22357873701,0.0,1.0
2022-03-25,112.53,112.87,112.39,112.87,6562,99.8190601882871,100.120655144868,99.6948740296951,100.120655144868,7397.60381040581,0.0,1.0
2022-03-28,112.8408,112.9509,112.61,112.61,5371,100.094753460361,100.192417003654,99.8900237074825,99.8900237074825,6054.9421008366,0.0,1.0
2022-03-29,113.2678,113.3351,113.15,113.22,3965,100.473521244067,100.53321930459,100.369027462052,100.431120541348,4469.90233286484,0.0,1.0
2022-03-30,113.6611,113.6611,113.48,113.6,27427,100.822395645312,100.822395645312,100.661751978733,100.768197257526,30919.5488735141,0.0,1.0
2022-03-31,113.45,113.93,113.45,113.7955,167785,100.635140659035,101.060921774207,100.635140659035,100.94161435756,189150.709437509,0.0,1.0
2022-04-01,113.375,113.59,112.95,112.95,55672,100.69361637294,100.884567883592,100.316154084441,100.316154084441,62683.3480349228,0.140922,1.0
2022-04-04,113.57,113.59,113.266,113.266,31704,100.866804952368,100.884567883592,100.596808397772,100.596808397772,35696.8110737751,0.0,1.0
2022-04-05,112.34,113.12,112.18,113.12,313348,99.7743846821261,100.467138999841,99.6322812323385,100.467138999841,352811.13917314,0.0,1.0
2022-04-06,111.78,112.1329,111.621,111.7368,118431,99.2770226078695,99.5904495293073,99.135807304643,99.2386546764268,133346.234931814,0.0,1.0
2022-04-07,111.645,111.96,111.55,111.7003,5785,99.1571228221112,99.4368889888805,99.0727488987998,99.206237326944,6513.56459947603,0.0,1.0
2022-04-08,110.98,111.34,110.88,111.2468,49159,98.5665053589314,98.8862381209535,98.4776907028141,98.8034628614522,55350.0989015803,0.0,1.0
2022-04-11,110.4861,110.74,110.32,110.5801,86948,98.1278497723683,98.35335018425,97.9803286285575,98.2113355491185,97898.2566629631,0.0,1.0
2022-04-12,110.88,111.11,110.7201,111.11,32671,98.4776907028141,98.6819644118838,98.3356760676827,98.6819644118838,36785.5953378533,0.0,1.0
2022-04-13,111.0434,111.2276,110.87,110.87,39015,98.6228138509098,98.7864104474777,98.4688092372024,98.4688092372024,43928.5605615484,0.0,1.0
2022-04-14,110.1765,110.56,110.12,110.56,6439,97.8528795970293,98.1934838032389,97.802699316323,98.1934838032389,7249.92955160348,0.0,1.0
2022-04-18,109.78,110.34,109.74,110.34,8681,97.5007294855243,97.998091559781,97.4652036230774,97.998091559781,9774.28769024225,0.0,1.0
2022-04-19,109.165,109.53,109.16,109.53,8998,96.9545193504032,97.2786928452312,96.9500786175973,97.2786928452312,10131.2107633682,0.0,1.0
2022-04-20,109.8147,109.925,109.48,109.48,40129,97.531548171197,97.6295107368943,97.2342855171726,97.2342855171726,45182.8580488114,0.0,1.0
2022-04-21,109.2,109.41,108.98,109.4,11003,96.9856044800442,97.1721152578905,96.7902122365863,97.1632337922788,12388.7210523828,0.0,1.0
2022-04-22,109.1752,109.41,108.92,108.99,11882,96.9635784453272,97.1721152578905,96.7369234429159,96.799093702198,13378.4225706092,0.0,1.0
2022-04-25,109.92,110.21,109.83,109.8574,9237,97.6250700040885,97.8826325068285,97.545136813583,97.5694720293591,10400.31049358,0.0,1.0
2022-04-26,110.15,110.3541,110.0,110.31,14337,97.8293437131582,98.0106144262935,97.6961217289823,97.9714471629458,16142.6059918216,0.0,1.0
2022-04-27,109.56,110.085,109.56,110.085,99595,97.3053372420664,97.771614186682,97.3053372420664,97.771614186682,112138.023558309,0.0,1.0
2022-04-28,109.5151,109.5802,109.25,109.36,9870,97.2654594614697,97.323277802602,97.0300118081029,97.1277079298319,11113.0306995382,0.0,1.0
2022-04-29,108.8425,109.3262,108.82,109.3262,7224,96.6680920844251,97.0976885760642,96.6481087867987,97.0976885760642,8133.79268221518,0.0,1.0
2022-05-02,108.075,108.38,108.06,108.31,20809,96.1215320195588,96.3927979669654,96.1081910713257,96.3305402085442,23396.7626997704,0.152106,1.0
2022-05-03,108.46,108.79,108.46,108.79,8523,96.4639496908753,96.7574505520038,96.4639496908753,96.7574505520038,9582.90203710621,0.0,1.0
2022-05-04,108.8,109.2,108.15,108.34,14321,96.7663445174925,97.1221031370421,96.1882367607244,96.3572221050105,16101.928906887,0.0,1.0
2022-05-05,107.965,108.39,107.59,108.39,6425,96.0236983991827,96.4016919324541,95.6901746933549,96.4016919324541,7223.99924773054,0.0,1.0
2022-05-06,107.51,107.8687,107.38,107.7,11989,95.619022969445,95.9380495115261,95.5034014180914,95.7880083137311,13479.9263783722,0.0,1.0
2022-05-09,107.8895,107.955,107.43,107.43,16021,95.9565489597427,96.014804433694,95.5478712455351,95.5478712455351,18013.3372681542,0.0,1.0
2022-05-10,108.16,108.56,108.1423,108.43,30869,96.1971307262131,96.5528893457627,96.1813884072981,96.4372677944091,34707.8027670341,0.0,1.0
2022-05-11,108.6244,108.72,108.05,108.05,11922,96.6101664835102,96.6951927935826,96.099297105837,96.099297105837,13404.5944017811,0.0,1.0
2022-05-12,108.58,109.16,108.58,108.83,10290,96.5706772767402,97.0865272750871,96.5706772767402,96.7930264139587,11569.6423749646,0.0,1.0
2022-05-13,108.24,108.57,108.2,108.49,7027,96.268282450123,96.5617833112515,96.2327065881681,96.4906315873415,7900.86267919105,0.0,1.0
2022-05-16,108.51,108.7257,108.42,108.42,6119,96.508419518319,96.7002623539112,96.4283738289204,96.4283738289204,6879.94574270244,0.0,1.0
2022-05-17,108.0552,108.18,107.838,108.1407,8655,96.1039219678911,96.2149186571906,95.9107450374757,96.1799653728199,9731.31727456932,0.0,1.0
2022-05-18,108.4293,108.5544,108.1357,108.1357,8147,96.4366452168249,96.547908725089,96.1755183900755,96.1755183900755,9160.14348190828,0.0,1.0
2022-05-19,108.5723,109.2,108.39,109.195,58939,96.5638289233139,97.1221031370421,96.4016919324541,97.1176561542977,66268.5278851347,0.0,1.0
2022-05-20,109.0659,109.14,108.53,108.56,36365,97.0028350598381,97.0687393441097,96.5262074492965,96.5528893457627,40887.2735632251,0.0,1.0
2022-05-23,108.63,109.07,108.59,108.93,8665,96.6151471041839,97.0064815856885,96.579571242229,96.8819660688461,9742.560853165,0.0,1.0
2022-05-24,109.574,109.63,109.45,109.45,6483,97.454737446321,97.5045436530579,97.3444522742606,97.3444522742606,7289.21200358554,0.0,1.0
2022-05-25,109.9744,109.9744,109.63,109.88,7305,97.8108518244901,97.8108518244901,97.5045436530579,97.7268927902764,8213.43416415122,0.0,1.0
2022-05-26,109.78,110.26,109.59,110.0462,101439,97.637953135389,98.0648634788486,97.468967791103,97.8747104966993,114053.736916815,0.0,1.0
2022-05-27,110.1485,110.39,109.91,110.294,8660,97.9656957636491,98.1804850302022,97.7535746867426,98.0951029615103,9736.93906386716,0.0,1.0
2022-05-31,109.37,109.52,109.12,109.42,221286,97.2733005503507,97.4067100326818,97.0509514131322,97.3177703777944,248804.653312576,0.0,1.0
2022-06-01,108.69,109.38,108.505,109.38,43553,96.8142945536319,97.4289036551316,96.6495080554037,97.4289036551316,48895.4197500003,0.163913,1.0
2022-06-02,108.85,108.99,108.68,108.68,13224,96.9568126061536,97.0815159021101,96.8053871753493,96.8053871753493,14846.1192288477,0.0,1.0
2022-06-03,108.6445,108.6445,108.44,108.44,9254,96.7737659824461,96.7737659824461,96.5916100965668,96.5916100965668,10389.1399987717,0.0,1.0
2022-06-06,108.06,108.41,108.021,108.41,8703,96.2531297218278,96.564887961719,96.2183909465257,96.564887961719,9770.55169756969,0.0,1.0
2022-06-07,108.4408,108.73,108.2848,108.2848,22143,96.5923226868294,96.8499240667623,96.4533675856208,96.4533675856208,24859.1665218069,0.0,1.0
2022-06-08,108.135,108.45,108.07,108.42,14826,96.3199350589474,96.6005174748494,96.2620371001104,96.5737953400016,16644.6282279867,0.0,1.0
2022-06-09,107.825,108.09,107.62,107.93,1999506,96.0438063321866,96.2798518566756,95.8612050773932,96.137333804154,2244774.99053209,0.0,1.0
2022-06-10,107.1046,107.37,106.82,107.22,15038,95.4021188007078,95.6385206203281,95.1486148147848,95.504909946089,16882.6331642023,0.0,1.0
2022-06-13,105.27,105.81,104.97,105.7711,10238,93.7679711809811,94.2489696082417,93.5007498325029,94.2143199067224,11493.8421555462,0.0,1.0
2022-06-14,104.95,105.63,104.76,105.63,3468,93.4829350759377,94.0886367991548,93.3136948885682,94.0886367991548,3893.40150375407,0.0,1.0
2022-06-15,105.86,105.86,105.29,105.65,1985,94.2935064996548,94.2935064996548,93.7857859375463,94.1064515557201,2228.48961503801,0.0,1.0
2022-06-16,106.2543,106.2549,105.22,105.23,4581,94.6447244253379,94.6452588680348,93.723434289568,93.7323416678506,5142.92741888621,0.0,1.0
2022-06-17,106.3668,106.52,106.145,106.448,22530,94.7449324310172,94.8813934663067,94.547366780709,94.8172603426719,25293.6377968798,0.0,1.0
2022-06-21,105.7925,106.075,105.72,106.075,324258,94.2333816962472,94.4850151327308,94.1688032036983,94.4850151327308,364033.040601005,0.0,1.0
2022-06-22,106.685,106.78,106.5731,106.7558,2188,95.0283652079697,95.1129853016544,94.9286916449873,95.0914294462105,2456.39056811243,0.0,1.0
2022-06-23,107.1455,107.57,107.1,107.1,6870,95.4385499778836,95.8166681859802,95.3980214066978,95.3980214066978,7712.70713113912,0.0,1.0
2022-06-24,106.91,107.31,106.91,106.93,4533,95.2287812193283,95.5850763506324,95.2287812193283,95.2465959758935,5089.03950879965,0.0,1.0
2022-06-27,106.445,106.73,106.332,106.46,4394,94.8145881291871,95.0684484102414,94.7139347545937,94.827949196611,4932.98910250732,0.0,1.0
2022-06-28,106.385,106.4498,106.3,106.3,123584,94.7611438594915,94.8188636707628,94.6854311440894,94.6854311440894,138743.4058362,0.0,1.0
2022-06-29,106.9874,107.01,106.6031,106.6031,2514,95.2977243272356,95.3178550021543,94.9554137798351,94.9554137798351,2822.37929078366,0.0,1.0
2022-06-30,107.5307,107.69,107.3977,107.423,7836,95.7816621893295,95.9235567253714,95.6631940581709,95.6857297252259,8797.20132163117,0.0,1.0
2022-07-01,108.1195,108.53,107.8918,108.0558,11013,96.4796274275357,96.8459340332729,96.2764410350233,96.4227852088136,12341.6734210995,0.194781,1.0
2022-07-05,108.3787,108.4916,108.24,108.3945,7085,96.7109226095262,96.8116680803855,96.5871547015706,96.7250216213913,7939.77628153001,0.0,1.0
2022-07-06,107.6,108.5,107.6,108.5,25433,96.0160554867794,96.8191637575796,96.0160554867794,96.8191637575796,28501.3874619834,0.0,1.0
2022-07-07,107.3,107.714,107.29,107.714,76740,95.748352729846,96.1177825344141,95.7394293046149,96.1177825344141,85998.3672328317,0.0,1.0
2022-07-08,106.9512,107.12,106.84,107.12,6899,95.4371036577848,95.587731075686,95.3378751692148,95.587731075686,7731.336142029,0.0,1.0
2022-07-11,107.38,107.7,107.37,107.52,25400,95.8197401316949,96.1052897390905,95.8108167064638,95.9446680849305,28464.4061469107,0.0,1.0
2022-07-12,107.6999,108.03,107.5,107.9854,99038,96.1052005048382,96.3997627717173,95.9268212344683,96.3599642951865,110986.529762903,0.0,1.0
2022-07-13,108.06,108.0899,107.21,107.245,26332,96.4265330474106,96.4532140888516,95.668041902766,95.6992738910749,29508.8481362383,0.0,1.0
2022-07-14,107.7102,107.76,107.4014,107.4014,12433,96.1143916328263,96.1588302904772,95.8388362616895,95.8388362616895,13932.9906151394,0.0,1.0
2022-07-15,107.99,108.14,107.91,108.01,36649,96.3640690707928,96.4979204492595,96.2926816689439,96.381915921255,41070.552003076,0.0,1.0
2022-07-18,107.61,107.8,107.5243,107.56,12729,96.0249789120105,96.1945239914017,95.9485051577799,95.9803617858549,14264.7018048829,0.0,1.0
2022-07-19,107.45,107.615,107.3828,107.4876,9494,95.8822041083127,96.0294406246261,95.8222386907596,95.9157561871817,10639.4122818413,0.0,1.0
2022-07-20,107.366,107.7025,107.35,107.68,2309,95.8072473363713,96.1075205953983,95.7929698560016,96.0874428886283,2587.57140918176,0.0,1.0
2022-07-21,108.355,108.375,108.05,108.13,2611,96.6897740917285,96.7076209421907,96.4176096221795,96.4889970240284,2926.00647439306,0.0,1.0
2022-07-22,109.1718,109.207,109.035,109.1,2741,97.4186394646058,97.4500499214193,97.2965670074442,97.3545692714464,3071.6904428615,0.0,1.0
2022-07-25,108.7417,108.85,108.65,108.65,2322,97.0348429454156,97.1314836406686,96.9530151360463,96.9530151360463,2602.13980602861,0.0,1.0
2022-07-26,108.75,109.185,108.712,109.185,1936,97.0422493883574,97.4304183859109,97.0083403724792,97.4304183859109,2169.57048426847,0.0,1.0
2022-07-27,109.091,109.47,108.9782,109.01,7894,97.3465381887384,97.6847360049976,97.2458819521314,97.2742584443664,8846.37882376822,0.0,1.0
2022-07-28,109.675,109.8,109.51,109.5793,7799,97.8676662222354,97.9792090376243,97.720429705922,97.7822690427737,8739.91746219513,0.0,1.0
2022-07-29,109.831,110.0921,109.55,109.55,6273,98.0068716558408,98.2398622886251,97.7561234068465,97.7561234068465,7029.8118015579,0.0,1.0
2022-08-01,110.019,110.019,109.6958,109.82,2972,98.3575354971478,98.3575354971478,98.0685930829041,98.1796285032292,3324.36621502662,0.20497,1.0
2022-08-02,108.91,109.67,108.91,109.55,2105,97.3660839581742,98.0455277540443,97.3660839581742,97.9382471546964,2354.57297531327,0.0,1.0
2022-08-03,109.4337,109.4337,108.69,108.905,17811,97.8342743738284,97.8342743738284,97.1694028593697,97.3616139332014,19922.7074885058,0.0,1.0
2022-08-04,109.6659,109.71,109.345,109.54,5130,98.0418623335666,98.081287953827,97.7549761308104,97.9293071047508,5738.22297546654,0.0,1.0
2022-08-05,108.545,108.6567,108.41,108.4605,1704,97.0397721351577,97.1396324930507,96.9190814608913,96.9642287131168,1906.02961992105,0.0,1.0
2022-08-08,108.96,109.05,108.96,109.05,3079,97.4107842079025,97.4912446574135,97.4107842079025,97.4912446574135,3444.05234726345,0.0,1.0
2022-08-09,108.79,108.8,108.6401,108.6401,4306,97.2588033588263,97.267743408772,97.1247920101409,97.1247920101409,4816.52790104463,0.0,1.0
2022-08-10,108.925,109.3975,108.925,109.3975,2213,97.3794940330927,97.8019113930251,97.3794940330927,97.8019113930251,2475.37766953362,0.0,1.0
2022-08-11,108.2754,108.65,108.2754,108.65,743,96.7987483886227,97.1336426595871,96.7987483886227,97.1336426595871,831.091553756656,0.0,1.0
2022-08-12,108.7001,108.75,108.44,108.53,1667,97.1784323098149,97.2230431590437,96.9459016107282,97.0263620602392,1864.64282653075,0.0,1.0
2022-08-15,108.894,109.1039,108.874,108.9796,2054,97.3517798782612,97.5394315266206,97.3338997783699,97.428306705796,2297.52631415366,0.0,1.0
2022-08-16,108.76,108.76,108.445,108.49,1738,97.2319832089893,97.2319832089893,96.9503716357011,96.9906018604565,1944.06072736079,0.0,1.0
2022-08-17,108.187,108.4499,108.1,108.165,1747,96.7197183471031,96.9547522601744,96.6419399125758,96.7000502372226,1954.12778521249,0.0,1.0
2022-08-18,108.305,108.58,108.305,108.58,1754,96.8252109364619,97.0710623099675,96.8252109364619,97.0710623099675,1961.95771909714,0.0,1.0
2022-08-19,107.61,107.635,107.51,107.55,41405,96.2038774652385,96.2262275901027,96.1144769657819,96.1502371655646,46314.0589277178,0.0,1.0
2022-08-22,107.1949,107.5,107.1949,107.5,2034,95.8327759919942,96.1055369158363,95.8327759919942,96.1055369158363,2275.15507448323,0.0,1.0
2022-08-23,107.2116,107.53,107.2,107.49,4089,95.8477058754035,96.1323570656733,95.8373354174665,96.0965968658906,4573.79995062041,0.0,1.0
2022-08-24,106.8262,107.0,106.7101,106.92,1968,95.5031563504978,95.6585344185533,95.3993623706287,95.5870140189881,2201.32998357079,0.0,1.0
2022-08-25,107.4708,107.7231,106.9404,106.9404,2732,96.079431969995,96.3049894301239,95.6052517208772,95.6052517208772,3055.9113389814,0.0,1.0
2022-08-26,107.335,107.51,107.115,107.3,4612,95.9580260917329,96.1144769657819,95.7613449929284,95.9267359169231,5158.80786800228,0.0,1.0
2022-08-29,106.855,106.9344,106.78,106.9263,1378,95.5289036943413,95.5998876909098,95.4618533197488,95.5926462504538,1541.37841329296,0.0,1.0
2022-08-30,106.9094,106.93,106.66,106.73,3097,95.5775375660457,95.5959540689337,95.3545727204009,95.4171530700205,3464.18646296684,0.0,1.0
2022-08-31,106.39,106.9241,106.39,106.9241,1784,95.1131913718681,95.5906794394658,95.1131913718681,95.5906794394658,1995.51457860279,0.0,1.0
2022-09-01,105.5861,105.6,105.24,105.6,25436,94.578360035909,94.5908109096935,94.2683422361377,94.5908109096935,28396.4327419117,0.205658,1.0
2022-09-02,105.9699,106.05,105.91,105.91,4121,94.9221474717721,94.9938967516382,94.8684922674776,94.8684922674776,4600.63293479392,0.0,1.0
2022-09-06,104.9288,105.22,104.9288,104.98,3089,93.9895859827751,94.2504273098291,93.9895859827751,94.0354481941252,3448.52102295036,0.0,1.0
2022-09-07,105.645,105.645,105.33,105.33,1095,94.631119493888,94.631119493888,94.3489594045267,94.3489594045267,1222.44432506657,0.0,1.0
2022-09-08,105.4749,105.793,105.46,105.793,33940,94.4787530456329,94.763689948572,94.4654064255329,94.763689948572,37890.1921395063,0.0,1.0
2022-09-09,105.4351,105.78,105.349,105.349,3668,94.4431023422787,94.7520452464714,94.3659785845199,94.3659785845199,4094.90939209514,0.0,1.0
2022-09-12,105.255,105.7834,105.155,105.6864,4079,94.2817784308692,94.7550907839439,94.192203799326,94.6682033913469,4553.74465931192,0.0,1.0
2022-09-13,104.7,104.75,104.5665,104.5665,1739,93.7846392258041,93.8294265415757,93.6650570926938,93.6650570926938,1941.39788245732,0.0,1.0
2022-09-14,104.9305,105.13,104.815,104.815,4292,93.9911087515113,94.1698101414401,93.8876500520788,93.8876500520788,4791.53519925637,0.0,1.0
2022-09-15,104.5873,104.685,104.515,104.58,2966,93.6836886160548,93.7712030310726,93.618926157449,93.6771496679522,3311.20535903877,0.0,1.0
2022-09-16,104.51,104.69,104.51,104.69,1634,93.6144474258719,93.7756817626497,93.6144474258719,93.7756817626497,1824.17719375231,0.0,1.0
2022-09-19,104.455,104.585,104.23,104.24,11206,93.5651813785231,93.6816283995293,93.3636384575507,93.372595920705,12510.2384536036,0.0,1.0
2022-09-20,103.905,104.03,103.87,103.905,4937,93.0725209050351,93.1844891944642,93.0411697839949,93.0725209050351,5511.6051441586,0.0,1.0
2022-09-21,104.26,104.26,103.8601,104.0774,2135,93.3905108470137,93.3905108470137,93.0323018954721,93.2269475698157,2383.48733700195,0.0,1.0
2022-09-22,103.175,103.2225,103.05,103.05,1669,92.4186260947692,92.4611740447523,92.3066578053401,92.3066578053401,1863.25075665398,0.0,1.0
2022-09-23,103.0205,103.1288,102.75,103.02,3646,92.2802332890349,92.3772426149962,92.0379339107103,92.2797854158771,4070.34886684267,0.0,1.0
2022-09-26,101.9535,102.7528,101.8,102.63,5104,91.3244719704682,92.0404420003935,91.1869749110492,91.9304443528584,5698.04185857514,0.0,1.0
2022-09-27,101.1647,101.77,101.1,101.69,10918,90.6179072768548,91.1601025215863,90.5599524902463,91.0884428163516,12188.7188502985,0.0,1.0
2022-09-28,102.5932,102.5932,101.89,101.89,2827,91.8974808884504,91.8974808884504,91.2675920794382,91.2675920794382,3156.02749494356,0.0,1.0
2022-09-29,102.2188,102.38,101.89,101.89,5039,91.5621134679525,91.7065077740002,91.2675920794382,91.2675920794382,5625.47667032918,0.0,1.0
2022-09-30,101.8912,102.4799,101.82,102.3245,2793,91.2686669750167,91.7959928309119,91.2048898373579,91.6567938534937,3118.07031955337,0.0,1.0
2022-10-03,102.6308,103.2,102.43,102.51,7264,92.126984530659,92.6379293892673,91.946735536266,92.0185478846298,8092.20159541748,0.218615,1.0
2022-10-04,102.8988,103.03,102.85,102.98,7271,92.3675558976777,92.4853281489943,92.3237503651758,92.4404454312669,8099.99969717517,0.0,1.0
2022-10-05,102.275,102.38,102.0814,102.38,805,91.8075991113112,91.9018528185386,91.6338132282708,91.9018528185386,896.781702135334,0.0,1.0
2022-10-06,102.0557,102.2177,101.96,101.99,9013,91.610743511359,91.7561635167956,91.5248379896288,91.5517676202652,10040.6130203053,0.0,1.0
2022-10-07,101.495,101.76,101.48,101.7179,1599,91.1074287147644,91.3453071187194,91.0939638994462,91.3075158703929,1781.30924436571,0.0,1.0
2022-10-10,100.985,101.43,100.79,101.42,1289,90.6496249939453,91.0490811817188,90.4745823948086,91.0401046381733,1435.96473795335,0.0,1.0
2022-10-11,100.9985,101.3652,100.95,100.95,2271,90.6617433277317,90.9909131795442,90.6182070915362,90.6182070915362,2529.92701310478,0.0,1.0
2022-10-12,101.12,101.22,100.8,100.84,17501,90.7708083318092,90.8605737672639,90.4835589383541,90.519465112536,19496.3684087832,0.0,1.0
2022-10-13,100.8496,100.8496,100.22,100.22,1149,90.5280825943396,90.5280825943396,89.9629194127167,89.9629194127167,1280.00270279938,0.0,1.0
2022-10-14,100.3601,100.5,100.2201,100.35,2766,90.0886807877888,90.21426263199,89.9630091781522,90.0796144788079,3081.36420882774,0.0,1.0
2022-10-17,100.4997,100.735,100.4997,100.69,5176,90.2139933356836,90.4252114053085,90.2139933356836,90.3848169593539,5766.13924254968,0.0,1.0
2022-10-18,100.7985,100.84,100.4989,100.81,3387,90.4822124568223,90.519465112536,90.2132752121999,90.4925354818996,3773.16723618929,0.0,1.0
2022-10-19,99.8783,100.149,99.8783,100.13,6564,89.656190919768,89.8991859535439,89.656190919768,89.8821305208075,7312.39141964762,0.0,1.0
2022-10-20,99.33,99.83,99.2747,99.635,3238,89.1640070371698,89.6128342144434,89.1143667513633,89.4377916153067,3607.17907020399,0.0,1.0
2022-10-21,99.4228,99.5356,99.07,99.075,10951,89.2473093612717,89.3485647724647,88.9306169049875,88.9351051767602,12199.573192651,0.0,1.0
2022-10-24,99.2861,99.5399,99.2861,99.5399,738,89.1246000110052,89.3524246861892,89.1246000110052,89.3524246861892,822.14272816879,0.0,1.0
2022-10-25,100.14,100.34,100.14,100.34,6433,89.891107064353,90.0706379352624,89.891107064353,90.0706379352624,7166.45551532497,0.0,1.0
2022-10-26,100.57,100.66,100.37,100.37,75617,90.2770984368082,90.3578873287175,90.0975675658988,90.0975675658988,84238.4372302703,0.0,1.0
2022-10-27,101.0178,101.07,100.7451,100.83,26023,90.6790680567745,90.7259256140818,90.4342777142895,90.5104885689905,28990.0002915128,0.0,1.0
2022-10-28,100.8148,101.03,100.76,100.85,17016,90.4968442228014,90.6900194398999,90.4476527641722,90.5284416560815,18956.0713584284,0.0,1.0
2022-10-31,100.58,100.62,100.1837,100.56,20889,90.2860749803537,90.3219811545356,89.9303345596467,90.2681218932628,23270.6496595093,0.0,1.0
2022-11-01,100.59,101.03,100.27,101.03,21519,90.4796882527773,90.8754638053294,90.1918514872848,90.8754638053294,23923.5595502127,0.205688,1.0
2022-11-02,100.1227,101.07,100.09,100.56,16045,90.059356626169,90.911443401016,90.0299433066953,90.4527035560124,17837.8880516364,0.0,1.0
2022-11-03,100.11,100.16,99.5,99.5,36871,90.0479331045386,90.0929075991468,89.4992442703185,89.4992442703185,40991.0109287557,0.0,1.0
2022-11-04,99.9765,100.22,99.8542,99.9446,17575,89.9278512039347,90.1468769926766,89.817843590123,89.8991574763746,19538.8521350894,0.0,1.0
2022-11-07,99.695,99.85,99.6635,99.8,13027,89.6746447992905,89.8140657325759,89.6463108676873,89.7690912379677,14482.653016433,0.0,1.0
2022-11-08,100.03,100.1154,99.9,100.1042,14203,89.9759739131654,90.0527903499562,89.8590402271841,90.042716063164,15790.0607041067,0.0,1.0
2022-11-09,100.175,100.27,99.77,99.77,25876,90.1063999475292,90.1918514872848,89.7421065412028,89.7421065412028,28767.4160937453,0.0,1.0
2022-11-10,102.115,102.12,101.33,101.33,5079,91.8514103383274,91.8559077877882,91.1453107729786,91.1453107729786,5646.53371232541,0.0,1.0
2022-11-11,102.1458,102.28,101.975,102.03,3630,91.879114627006,91.9998261705344,91.7254817534244,91.7749536974935,4035.62066858461,0.0,1.0
2022-11-14,101.894,101.9814,101.81,101.929,7141,91.6526230721592,91.7312384887343,91.5770659212174,91.6841052183849,7938.94413067842,0.0,1.0
2022-11-15,102.6445,102.6456,102.1201,102.5769,7249,92.3276902362282,92.3286796751096,91.8559977367774,92.2668847195179,8059.01218362805,0.0,1.0
2022-11-16,103.33,103.38,102.905,102.915,10350,92.9442905573067,92.9892650519149,92.562007353137,92.5710022520586,11506.5217410057,0.0,1.0
2022-11-17,102.825,102.84,102.56,102.67,5994,92.4900481617638,92.5035405101463,92.2516833403404,92.3506272284784,6663.77693870417,0.0,1.0
2022-11-18,102.7554,102.9745,102.5401,102.9745,9957,92.4274436652692,92.6245219006424,92.2337834914863,92.6245219006424,11069.6074372168,0.0,1.0
2022-11-21,102.58,104.57,102.58,102.88,48816,92.2696731381836,94.05965802359,92.2696731381836,92.5395201058328,54270.7599332304,0.0,1.0
2022-11-22,103.27,103.45,102.83,102.905,147722,92.8903211637768,93.0522293443663,92.4945456112247,92.562007353137,164228.638128004,0.0,1.0
2022-11-23,103.83,103.84,103.4386,103.495,25944,93.3940355033887,93.4030304023103,93.0419751595957,93.0927063895137,28843.0144974543,0.0,1.0
2022-11-25,103.6774,103.8363,103.4722,103.6361,5402,93.2567733458444,93.3997022897093,93.0721980199724,93.2196244132981,6005.62612994327,0.0,1.0
2022-11-28,103.6,103.955,103.4597,103.85,14775,93.1871528281909,93.5064717399092,93.0609543963203,93.4120253012319,16425.9766882473,0.0,1.0
2022-11-29,103.163,103.53,103.14,103.4809,7117,92.7940757453153,93.1241885357395,92.7733874777955,93.0800235820342,7912.26234113406,0.0,1.0
2022-11-30,104.25,104.25,102.98,103.1021,16618,93.7718212580975,93.7718212580975,92.6294690950493,92.7392968108825,18474.915777008,0.0,1.0
2022-12-01,104.5617,104.75,103.83,103.83,44052,94.2209239683965,94.3906017756936,93.5615864665419,93.5615864665419,48886.7208513577,0.187586,1.0
2022-12-02,105.0808,105.085,104.26,104.3823,44845,94.6886868455494,94.6924714806564,93.9490610132106,94.059265983112,49766.7528507023,0.0,1.0
2022-12-05,104.3526,104.66,102.1024,104.66,52443,94.0325032062839,94.3095024519722,92.0048398925306,94.3095024519722,58198.6357397565,0.0,1.0
2022-12-06,104.88,104.975,104.68,104.68,10523,94.5077452432911,94.593350084997,94.3275245239103,94.3275245239103,11677.9025587678,0.0,1.0
2022-12-07,105.6001,105.695,105.2,105.386,7068,95.1566299434216,95.2421446747678,94.7960983943004,94.9637036633245,7843.71522240526,0.0,1.0
2022-12-08,105.3811,105.51,105.26,105.45,15625,94.9592882556997,95.0754405093406,94.8501646101146,95.0213742935264,17339.8486629997,0.0,1.0
2022-12-09,104.8236,105.1284,104.82,105.06,12066,94.4569230004257,94.731579376762,94.4536790274768,94.6699438907338,13390.2472939363,0.0,1.0
2022-12-12,104.68,105.26,104.55,105.175,14425,94.3275245239103,94.8501646101146,94.2103810563128,94.7735708043778,16008.1482856814,0.0,1.0
2022-12-13,105.43,106.0,105.11,105.6588,21122,95.0033522215883,95.5169812718236,94.714999070579,95.2095247245599,23440.1461414323,0.0,1.0
2022-12-14,105.5639,105.63,105.355,105.51,5829,95.1240099932137,95.1835729409691,94.9357694518205,95.0754405093406,6468.73458282403,0.0,1.0
2022-12-15,105.4044,105.59,105.1208,105.4465,24592,95.201067867303,95.3687014594127,94.944920848325,95.239092512927,27227.6883323728,0.245015,1.0
2022-12-16,105.0366,105.2608,104.98,105.0473,24753,94.8688715570769,95.0713686009939,94.8177505370693,94.8785357781737,27405.9437740414,0.0,1.0
2022-12-19,104.523,104.67,104.33,104.67,16027,94.4049889444284,94.5377590847308,94.2306716853919,94.5377590847308,17744.7202709393,0.0,1.0
2022-12-20,103.7998,103.99,103.7,103.8079,15884,93.7517959820698,93.9235842860529,93.6616567983815,93.7591118877599,17586.3940090847,0.0,1.0
2022-12-21,104.0622,104.32,103.93,104.32,7604,93.9887951985008,94.2216397030584,93.8693923920519,94.2216397030584,8418.97129470409,0.0,1.0
2022-12-22,103.92,104.2299,103.91,103.92,36546,93.8603604097184,94.1402615422335,93.8513284273849,93.8603604097184,40462.8780820957,0.0,1.0
2022-12-23,103.635,103.79,103.565,103.59,49111,93.6029489132137,93.7429446393829,93.5397250368792,93.562304992713,54374.5527688339,0.0,1.0
2022-12-27,102.9742,103.29,102.86,103.18,16848,93.0061155206161,93.291345522708,92.9029702823676,93.1919937170395,18653.7123057831,0.0,1.0
2022-12-28,102.8049,103.1364,102.7682,103.1364,8887,92.85320405971,93.1526142740655,92.820056684546,93.1526142740655,9839.47894477055,0.0,1.0
2022-12-29,103.02,103.1637,102.87,102.9,53890,93.0474819997035,93.1772715858359,92.9120022647011,92.9390982117016,59665.7500094166,0.0,1.0
2022-12-30,102.6,102.952,102.55,102.82,43205,92.6681387416966,92.9860645198358,92.6229788300291,92.8668423530336,47835.5674365716,0.0,1.0
2023-01-03,103.2415,103.54,103.235,103.54,28236,93.2475404083905,93.5171450810455,93.2416696198738,93.5171450810455,31262.2400680254,0.0,1.0
2023-01-04,103.7698,103.82,103.6435,103.7654,2860,93.7247000350693,93.7700405863834,93.6106260981972,93.7207259628425,3166.52523709281,0.0,1.0
2023-01-05,103.73,103.73,103.2521,103.2521,8197,93.6887527453819,93.6887527453819,93.257114309664,93.257114309664,9075.52705190551,0.0,1.0
2023-01-06,104.8755,104.8755,103.83,104.1068,9739,94.7233663216842,94.7233663216842,93.7790725687169,94.0290778397082,10782.7934559604,0.0,1.0
2023-01-09,105.06,105.165,104.6823,104.6823,7177,94.8900063957373,94.984842210239,94.548868423001,94.548868423001,7946.20686245282,0.0,1.0
2023-01-10,104.8032,104.83,104.47,104.775,66323,94.658065089413,94.6822708020668,94.3571194380608,94.6325948992326,73431.2773775197,0.0,1.0
2023-01-11,105.2385,105.25,104.969,104.969,875,95.0512272803902,95.0616140600738,94.8078153565024,94.8078153565024,968.779574285387,0.0,1.0
2023-01-12,106.085,106.085,105.245,105.44,13400,95.8157845849209,95.8157845849209,95.057098068907,95.2332217244102,14836.1671947705,0.0,1.0
2023-01-13,105.63,106.0767,105.62,105.93,21645,95.4048293887467,95.8082880395841,95.3957974064132,95.6757888587517,23964.8387261797,0.0,1.0
2023-01-17,105.49,105.724,105.49,105.6697,12637,95.2783816360777,95.4897300226816,95.2783816360777,95.4406863586107,13991.3914059936,0.0,1.0
2023-01-18,106.44,106.644,106.3812,106.644,4383,96.1364199577601,96.3206723973635,96.0833119016391,96.3206723973635,4852.75528467754,0.0,1.0
2023-01-19,106.425,106.425,106.24,106.385,1803,96.1228719842598,96.1228719842598,95.9557803110901,96.0867440549259,1996.23951135606,0.0,1.0
2023-01-20,105.895,106.0,105.76,105.86,146374,95.6441769205844,95.7390127350861,95.5222451590822,95.6125649824172,162061.875893085,0.0,1.0
2023-01-23,105.645,105.85,105.55,105.6158,9155,95.4183773622469,95.6035330000837,95.3325735300787,95.3920039738331,10136.202288666,0.0,1.0
2023-01-24,106.0305,106.1,105.5413,105.5413,6708,95.7665602812033,95.8293325584211,95.3247157054486,95.3247157054486,7426.94101063586,0.0,1.0
2023-01-25,106.1221,106.26,105.9401,106.21,5442,95.8492932393782,95.9738442757571,95.6849111609085,95.9286843640896,6025.25536372694,0.0,1.0
2023-01-26,106.0745,106.25,106.0,106.08,4828,95.8063010034707,95.9648122934236,95.7390127350861,95.8112685937541,5345.44889674268,0.0,1.0
2023-01-27,105.84,105.95,105.71,105.7851,7827,95.5945010177502,95.6938528234187,95.4770852474147,95.5449154347393,8665.87168906482,0.0,1.0
2023-01-30,105.63,105.89,105.53,105.64,4849,95.4048293887467,95.6396609294177,95.3145095654117,95.4138613710802,5368.69960652553,0.0,1.0
2023-01-31,105.9567,106.01,105.78,105.96,1803,95.6999042515821,95.7480447174197,95.5403091237492,95.7028848057521,1996.23951135606,0.0,1.0
2023-02-01,106.595,106.6026,105.53,106.17,7030,96.4504999178216,96.457376636236,95.4868545084452,96.0659465854414,7769.40348301437,0.192742,1.0
2023-02-02,106.704,107.0794,106.6983,107.0794,1559,96.549126537185,96.8888002335981,96.5439689983743,96.8888002335981,1722.97297724316,0.0,1.0
2023-02-03,105.765,105.97,105.69,105.97,4586,95.6994898804672,95.8849803113801,95.6316275276942,95.8849803113801,5068.34770598917,0.0,1.0
2023-02-06,105.1292,105.1585,105.005,105.1585,1998,95.1241980952264,95.1507096543764,95.0118180390343,95.1507096543764,2208.14625306724,0.0,1.0
2023-02-07,104.94,105.196,104.94,105.0,3285,94.9530039999644,95.1846408307628,94.9530039999644,95.0072938821828,3630.51073139434,0.0,1.0
2023-02-08,104.9604,105.1,104.7404,105.0,1696,94.9714625599186,95.0977770192134,94.7723996584512,95.0072938821828,1874.38240500603,0.0,1.0
2023-02-09,104.615,105.2899,104.53,105.2899,2425,94.6589338046148,95.2696044964346,94.5820231381387,95.2696044964346,2680.05738923326,0.0,1.0
2023-02-10,104.1653,104.7,104.1653,104.7,4239,94.2520311373879,94.7358444710908,94.2520311373879,94.7358444710908,4684.85083421023,0.0,1.0
2023-02-13,104.4391,104.53,104.21,104.25,17177,94.4997739665778,94.5820231381387,94.2924770996406,94.3286703544529,18983.6477422102,0.0,1.0
2023-02-14,104.12,104.39,103.96,104.39,2672,94.2110422763131,94.4553467462958,94.066269257064,94.4553467462958,2953.03643052836,0.0,1.0
2023-02-15,103.8101,104.101,103.71,104.101,4364,93.9306350346551,94.1938504802772,93.8400614144874,94.1938504802772,4822.99812231503,0.0,1.0
2023-02-16,103.3954,103.63,103.3954,103.4782,3138,93.555401465389,93.7676749048629,93.555401465389,93.6303215028503,3468.04952058308,0.0,1.0
2023-02-17,103.6497,103.67,103.16,103.16,19123,93.7855000828579,93.8038681596751,93.3424041608188,93.3424041608188,21134.3247234258,0.0,1.0
2023-02-21,102.8082,103.13,102.78,103.13,10327,93.024084484745,93.3152592197096,92.9985682401023,93.3152592197096,11413.1763540668,0.0,1.0
2023-02-22,102.975,103.15,102.975,103.15,2577,93.1750103573121,93.3333558471157,93.1750103573121,93.3333558471157,2848.04449156871,0.0,1.0
2023-02-23,103.4339,103.52,103.07,103.279,22128,93.5902374731457,93.6681434541291,93.2609693374912,93.4500790938853,24455.3855294654,0.0,1.0
2023-02-24,102.92,102.92,102.82,102.92,3640,93.1252446319453,93.1252446319453,93.0347614949146,93.1252446319453,4022.84902961199,0.0,1.0
2023-02-27,102.9356,103.0489,102.925,102.96,2870,93.139360001322,93.2418773955778,93.1297687887968,93.1614378867575,3171.86173488638,0.0,1.0
2023-02-28,103.0176,103.0176,102.7999,102.7999,6929,93.2135561736872,93.2135561736872,93.0165743843714,93.0165743843714,7657.78047422568,0.0,1.0
2023-03-01,102.315,102.46,102.3071,102.38,3639,92.7851610469214,92.9166554353474,92.7779968698969,92.8441068072503,4012.75678997545,0.229147,1.0
2023-03-02,102.12,102.12,101.9801,101.9928,3466,92.6083237659348,92.6083237659348,92.48145435255,92.4929714472604,3821.98819292523,0.0,1.0
2023-03-03,102.903,102.903,102.55,102.74,8227,93.318393463435,93.318393463435,92.9982726419566,93.1705756336872,9071.98409209345,0.0,1.0
2023-03-06,102.665,103.14,102.665,103.14,1486,93.1025612948462,93.5333187741727,93.1025612948462,93.5333187741727,1638.62505905565,0.0,1.0
2023-03-07,102.61,102.76,102.5495,102.68,3524,93.0526841130294,93.1887127907115,92.997819213031,93.1161641626144,3885.94529482647,0.0,1.0
2023-03-08,102.4506,102.78,102.29,102.78,3930,92.908130971546,93.2068499477358,92.7624896006411,93.2068499477358,4333.64500813507,0.0,1.0
2023-03-09,102.72,102.96,102.57,102.57,6918,93.152438476663,93.3700843609542,93.0164097989809,93.0164097989809,7628.53846470189,0.0,1.0
2023-03-10,103.95,104.04,103.59,104.016,2386,94.2678736336557,94.3494908402649,93.9414048072188,94.3277262518358,2631.06284717819,0.0,1.0
2023-03-13,104.82,105.14,104.82,105.02,5504,95.0568399642115,95.3470344765999,95.0568399642115,95.2382115344543,6069.30842869605,0.0,1.0
2023-03-14,104.2229,104.4,104.2045,104.3447,6105,94.5153551412519,94.6759596667018,94.4986689567896,94.6258104275297,6732.0363294312,0.0,1.0
2023-03-15,105.22,105.356,105.01,105.356,3263,95.419583104697,95.542915772462,95.2291429559421,95.542915772462,3598.13833627093,0.0,1.0
2023-03-16,104.695,105.42,104.695,105.41,3669,94.9434827328098,95.6009546749397,94.9434827328098,95.5918860964276,4045.83804957954,0.0,1.0
2023-03-17,105.5798,105.72,105.4,105.62,4436,95.7458705595637,95.8730120303038,95.5828175179154,95.7823262451824,4891.61558679063,0.0,1.0
2023-03-20,105.1072,105.4015,104.96,105.31,2446,95.3172895390801,95.5841778046923,95.1838000633815,95.5012003113062,2697.22536638636,0.0,1.0
2023-03-21,104.7469,104.89,104.64,104.89,6919,94.9905486552878,95.1203200137965,94.8936055509931,95.1203200137965,7629.64117335537,0.0,1.0
2023-03-22,105.6189,105.7,104.8607,104.87,5765,95.7813287015461,95.8548748732795,95.0937490787559,95.1021828567722,6357.11538725158,0.0,1.0
2023-03-23,105.9458,105.9458,105.3601,105.4527,8776,96.0777805331078,96.0777805331078,95.546633889652,95.6306089266744,9677.3711428482,0.0,1.0
2023-03-24,106.03,106.28,105.9701,106.25,7247,96.15413796418,96.3808524269834,96.0998171788923,96.353646691447,7991.32961169336,0.0,1.0
2023-03-27,104.98,105.48,104.9,105.21,30131,95.2019372204057,95.6553661460125,95.1293885923086,95.4105145261849,33225.7144376891,0.0,1.0
2023-03-28,104.9004,105.08,104.79,104.9936,7607,95.1297513354491,95.2926230055271,95.0296342286751,95.2142704871822,8388.30472694237,0.0,1.0
2023-03-29,104.9756,104.978,104.67,104.7,15975,95.1979470458604,95.2001235047033,94.9208112865295,94.9480170220659,17615.770739175,0.0,1.0
2023-03-30,105.1793,105.34,105.06,105.1018,3951,95.3826739901526,95.5284060468426,95.2744858485028,95.3123925066835,4356.80188985793,0.0,1.0
2023-03-31,105.7842,105.7842,105.07,105.07,4907,95.9312323043517,95.9312323043517,95.2835544270149,95.2835544270149,5410.99136257476,0.0,1.0
2023-04-03,105.9622,105.99,105.77,105.93,9755,96.3082775000087,96.3335447190217,96.1335883095662,96.2790111528065,10732.8392515369,0.237771,1.0
2023-04-04,106.31,106.31,105.6295,105.6295,2693,96.6243904055024,96.6243904055024,96.0058888753458,96.0058888753458,2962.94578210034,0.0,1.0
2023-04-05,106.63,106.7899,106.56,106.7,7521,96.915236091983,97.0605680459463,96.8516135980654,96.9788585859007,8274.90353775592,0.0,1.0
2023-04-06,106.635,106.7591,106.5901,106.74,2687,96.9197805558343,97.0325741486226,96.87897127045,97.0152142967108,2956.34434329878,0.0,1.0
2023-04-10,105.95,106.18,105.78,106.18,9522,96.2971890082116,96.5062343453696,96.1426772372687,96.5062343453696,10476.4833780763,0.0,1.0
2023-04-11,105.97,105.97,105.7,105.7,1543,96.3153668636166,96.3153668636166,96.0699658156486,96.0699658156486,1697.67001180127,0.0,1.0
2023-04-12,105.9899,106.06,105.79,105.85,5607,96.3334538297447,96.3971672129393,96.1517661649712,96.2062997311864,6169.04456005816,0.0,1.0
2023-04-13,105.9013,106.25,105.8778,106.25,8598,96.2529259303003,96.5698568392872,96.2315669501994,96.5698568392872,9459.861802636,0.0,1.0
2023-04-14,105.5375,105.56,105.391,105.465,7964,95.9222707404826,95.9427208278133,95.7891179496407,95.8563760146393,8762.30976927112,0.0,1.0
2023-04-17,104.96,105.2227,104.93,105.17,15228,95.397385165662,95.6361512964072,95.3701183825544,95.5882526474149,16754.4516783602,0.0,1.0
2023-04-18,105.145,105.29,105.08,105.15,5619,95.5655303281586,95.6973197798452,95.5064522980922,95.5700747920099,6182.24743766128,0.0,1.0
2023-04-19,104.92,104.96,104.81,104.84,9610,95.3610294548519,95.397385165662,95.2610512501242,95.2883180332317,10573.3044804992,0.0,1.0
2023-04-20,105.22,105.44,105.215,105.325,2869,95.6336972859275,95.833653695383,95.6291528220763,95.729131026804,3156.58798694611,0.0,1.0
2023-04-21,105.305,105.33,105.07,105.07,9799,95.710953171399,95.7336754906553,95.4973633703897,95.4973633703897,10781.2498027483,0.0,1.0
2023-04-24,105.5275,105.6001,105.49,105.5953,2734,95.9131818127801,95.9791674279004,95.8790983338956,95.9748047426032,3008.055613911,0.0,1.0
2023-04-25,106.32,106.4073,106.07,106.146,6240,96.6334793332049,96.7128256720479,96.4062561406418,96.475331991181,6865.49635362277,0.0,1.0
2023-04-26,105.93,106.38,105.93,106.38,3243,96.2790111528065,96.68801289942,96.2790111528065,96.68801289942,3568.07767224338,0.0,1.0
2023-04-27,105.4751,105.8474,105.44,105.8474,3822,95.8655558316188,96.2039366099837,95.833653695383,96.2039366099837,4205.11651659395,0.0,1.0
2023-04-28,106.125,106.125,105.83,105.85,3668,96.4562452430057,96.4562452430057,96.1881218757813,96.2062997311864,4035.6795873539,0.0,1.0
2023-05-01,104.7401,105.41,104.65,105.41,14123,95.4134389386629,96.0236871888079,95.3313619609975,96.0236871888079,15503.522865903,0.237563,1.0
2023-05-02,105.7659,105.77,105.01,105.01,6994,96.3478958053576,96.3516307177707,95.6593054899603,95.6593054899603,7677.66330978726,0.0,1.0
2023-05-03,106.1387,106.1387,105.82,106.12,3473,96.6874995486835,96.6874995486835,96.3971784301267,96.6704647042624,3812.48565554635,0.0,1.0
2023-05-04,106.09,106.34,105.9,105.9,4065,96.6431360768488,96.8708746386285,96.4700547698962,96.4700547698962,4462.35363944599,0.0,1.0
2023-05-05,105.635,105.77,105.4862,105.63,5479,96.2286518944097,96.3516307177707,96.0931019024384,96.2240971231741,6014.57210099005,0.0,1.0
2023-05-08,105.17,105.225,105.07,105.1325,12788,95.8050581694994,95.8551606530909,95.7139627447875,95.7708973852324,14038.0266522104,0.0,1.0
2023-05-09,104.97,105.1796,104.97,105.1796,1783,95.6228673200756,95.8138033302717,95.6228673200756,95.8138033302717,1957.28820150853,0.0,1.0
2023-05-10,105.635,105.65,105.5396,105.57,2523,96.2286518944097,96.2423162081165,96.1417468592345,96.1694398683469,2769.62318138308,0.0,1.0
2023-05-11,105.975,106.19,105.89,106.19,6609,96.5383763384301,96.7342315015607,96.460945227425,96.7342315015607,7255.02957025794,0.0,1.0
2023-05-12,105.51,106.034,105.48,106.034,2211,96.1147826135198,96.5921226390101,96.0874539861063,96.5921226390101,2427.12518986841,0.0,1.0
2023-05-15,105.18,105.18,105.0799,105.0799,1030,95.8141677119706,95.8141677119706,95.722981191834,95.722981191834,1130.68247198754,0.0,1.0
2023-05-16,104.86,104.9579,104.72,104.8789,11207,95.5226623528925,95.6118447736854,95.3951287582959,95.5398793881631,12302.4839452082,0.0,1.0
2023-05-17,104.6639,105.006,104.6,105.006,8073,95.3440242250325,95.6556616729719,95.2858142486416,95.6556616729719,8862.13553044218,0.0,1.0
2023-05-18,104.295,104.42,104.2934,104.3806,2522,95.0079732032703,95.1218424841602,95.0065156764749,95.0859508868237,2768.52543141028,0.0,1.0
2023-05-19,103.9846,104.245,103.89,104.07,9112,94.7252130049646,94.9624254909144,94.6390367331871,94.8030084976685,10002.697752185,0.0,1.0
2023-05-22,103.9704,104.19,103.885,103.96,22533,94.7122774546555,94.9123230073228,94.6344819619515,94.7028035304854,24735.6001371799,0.0,1.0
2023-05-23,104.04,104.235,103.795,103.795,10418,94.775679870255,94.9533159484432,94.5524960797108,94.5524960797108,11436.3592166662,0.0,1.0
2023-05-24,103.8284,104.17,103.8284,104.1,7486,94.5829219515646,94.8941039223804,94.5829219515646,94.8303371250821,8217.75629640656,0.0,1.0
2023-05-25,103.46,103.71,103.46,103.66,3961,94.247326406926,94.4750649687057,94.247326406926,94.4295172563498,4348.18764227443,0.0,1.0
2023-05-26,103.6001,103.63,103.2616,103.3,4935,94.3749510969473,94.4021886289362,94.0665930842976,94.1015737273869,5417.39611578498,0.0,1.0
2023-05-30,104.1576,104.18,104.02,104.02,5213,94.8828080897162,94.9032134648516,94.7574607853126,94.7574607853126,5722.57060822433,0.0,1.0
2023-05-31,104.5867,104.5867,104.24,104.38,12098,95.2736985571549,95.2736985571549,94.9578707196788,95.0854043142754,13280.579170976,0.0,1.0
2023-06-01,104.5603,104.6553,104.43,104.47,38070,95.471918557511,95.5586611573597,95.3529442337185,95.3894674336548,41694.0465965616,0.243996,1.0
2023-06-02,104.02,104.52,104.0,104.52,7987,94.9785814343713,95.4351214335752,94.9603198344032,95.4351214335752,8747.31678924974,0.0,1.0
2023-06-05,104.025,104.2604,103.88,104.2604,6689,94.9831468343633,95.1980858659885,94.8507502345942,95.1980858659885,7325.75460163911,0.0,1.0
2023-06-06,104.0893,104.1493,103.91,103.91,3304,95.041857878261,95.0966426781654,94.8781426345464,94.8781426345464,3618.5219320998,0.0,1.0
2023-06-07,103.38,104.17,103.38,104.17,58320,94.3942102353904,95.1155434341325,94.3942102353904,95.1155434341325,63871.7309564348,0.0,1.0
2023-06-08,104.025,104.025,103.59,103.59,2349,94.9831468343633,94.9831468343633,94.585957035056,94.585957035056,2572.61138574529,0.0,1.0
2023-06-09,103.8653,103.9599,103.76,103.76,6112,94.8373279586176,94.923705326467,94.7411806347853,94.7411806347853,6693.82749666889,0.0,1.0
2023-06-12,103.941,103.941,103.6419,103.91,5378,94.9064481144971,94.9064481144971,94.6333458869733,94.8781426345464,5889.95488826657,0.0,1.0
2023-06-13,103.5634,104.2683,103.5634,104.24,6870,94.5616691070983,95.2052991979759,94.5616691070983,95.179459034021,7523.98476801625,0.0,1.0
2023-06-14,103.69,103.8662,103.4691,103.7908,8612,94.6772650348967,94.8381497306162,94.4755656632485,94.7693034987362,9431.81322011003,0.0,1.0
2023-06-15,104.2458,104.3173,104.135,104.17,5012,95.1847548980118,95.2500401178979,95.0835856341882,95.1155434341325,5489.11377835479,0.0,1.0
2023-06-16,104.025,104.1,103.8,103.8,2137,94.9831468343633,95.0516278342439,94.7777038347216,94.7777038347216,2340.43019639748,0.0,1.0
2023-06-20,104.3047,104.39,104.24,104.24,10869,95.238535309918,95.3164210337822,95.179459034021,95.179459034021,11903.6667312327,0.0,1.0
2023-06-21,104.3351,104.41,103.97,104.0705,3945,95.2662929418696,95.3346826337503,94.9329274344509,95.0246919742909,4320.54147159011,0.0,1.0
2023-06-22,103.88,104.1,103.8,104.02,9829,94.8507502345942,95.0516278342439,94.7777038347216,94.9785814343713,10764.6646702812,0.0,1.0
2023-06-23,104.165,104.33,104.1017,104.33,2370,95.1109780341404,95.2616362338777,95.0531800702412,95.2616362338777,2595.6104658222,0.0,1.0
2023-06-26,104.325,104.44,104.25,104.34,178135,95.2570708338857,95.3620750337025,95.1885898340051,95.2707670338618,195092.434738075,0.0,1.0
2023-06-27,104.03,104.49,104.0,104.42,5046,94.9877122343554,95.4077290336229,94.9603198344032,95.3438134337344,5526.35038419359,0.0,1.0
2023-06-28,104.48,104.48,104.23,104.33,5453,95.3985982336389,95.3985982336389,95.1703282340369,95.2616362338777,5972.0944599698,0.0,1.0
2023-06-29,103.64,103.6991,103.61,103.6325,2519,94.6316110349764,94.6855740628823,94.6042186350241,94.6247629349883,2758.79441493929,0.0,1.0
2023-06-30,104.0184,104.03,103.796,103.796,1448,94.9771205063739,94.9877122343554,94.774051514728,94.774051514728,1585.84133101711,0.0,1.0
2023-07-03,103.6044,103.94,103.5824,103.9097,2036,94.8070401819904,95.1141433811313,94.7869082678632,95.0864162448561,2224.92504770832,0.227729,1.0
2023-07-05,103.0762,103.5872,103.06,103.5801,34435,94.3236912255356,94.791300685491,94.3088668160419,94.7848035677499,37630.3015804696,0.0,1.0
2023-07-06,102.5835,102.61,102.35,102.35,9072,93.8728278577861,93.8970776634394,93.6591550419357,93.6591550419357,9913.81141100683,0.0,1.0
2023-07-07,102.4949,102.69,102.41,102.6028,16566,93.7917511490737,93.970284623902,93.7140602622827,93.8904890369977,18103.1966308134,0.0,1.0
2023-07-10,102.75,102.91,102.5377,102.5377,10147,94.0251898442491,94.1716037651744,93.8309168729212,93.8309168729212,11088.5630938587,0.0,1.0
2023-07-11,102.95,103.03,102.895,102.9799,6537,94.2082072454057,94.2814142058684,94.1578774600876,94.2355683468787,7143.58302400261,0.0,1.0
2023-07-12,103.7509,103.8422,103.7098,103.8422,2976,94.9411004283377,95.0246478719657,94.9034903524,95.0246478719657,3252.14977503928,0.0,1.0
2023-07-13,104.2885,104.42,104.2,104.3237,4695,95.4330512026469,95.5533851439074,95.3520660026351,95.4652622652505,5130.65967533918,0.0,1.0
2023-07-14,103.9,104.185,103.9,104.13,2944,95.0775399009,95.3383396975483,95.0775399009,95.2880099122302,3217.1804226195,0.0,1.0
2023-07-17,103.975,104.0899,103.84,103.84,4526,95.1461714263338,95.2513149232983,95.022634680553,95.022634680553,4945.97778287224,0.0,1.0
2023-07-18,104.115,104.33,104.09,104.33,3171,95.2742836071434,95.4710273133869,95.2514064319989,95.4710273133869,3465.2442663473,0.0,1.0
2023-07-19,104.4527,104.58,104.17,104.4,11344,95.5833084889965,95.6997990648328,95.3246133924615,95.5350834037917,12396.635432811,0.0,1.0
2023-07-20,103.82,104.0536,103.7801,104.0536,116845,95.0043329404373,95.2180972649884,94.9678209689066,95.2180972649884,127687.311984027,0.0,1.0
2023-07-21,104.025,104.14,103.9401,104.09,3745,95.191925776623,95.297160782288,95.1142348898319,95.2514064319989,4092.50702537705,0.0,1.0
2023-07-24,103.8374,104.14,103.8374,104.08,4773,95.020255454338,95.297160782288,95.020255454338,95.242255561941,5215.89747186239,0.0,1.0
2023-07-25,103.78,103.8,103.5401,103.77,7190,94.967729460206,94.9860312003217,94.7482000875185,94.9585785901482,7857.17637181869,0.0,1.0
2023-07-26,103.9579,103.9908,103.8004,103.86,12859,95.1305234385349,95.1606298010251,94.986397235124,95.0409364206687,14052.2157114348,0.0,1.0
2023-07-27,103.1613,103.8666,103.07,103.8666,2955,94.4015651297278,95.0469759949068,94.3180176860998,95.0469759949068,3229.2011375138,0.0,1.0
2023-07-28,103.48,103.53,103.33,103.33,5733,94.693203358471,94.7389577087601,94.5559403076034,94.5559403076034,6264.97804445571,0.0,1.0
2023-07-31,103.6133,103.7471,103.43,103.43,1728,94.8151844563419,94.9376230977157,94.6474490081818,94.6474490081818,1888.34503066797,0.0,1.0
2023-08-01,102.8071,102.9211,102.75,102.87,8832,94.3078190414203,94.4123944196843,94.2554396195004,94.3655189650414,9627.96421791079,0.251755,1.0
2023-08-02,102.555,102.5576,102.42,102.5,5451,94.0765606829962,94.0789457354829,93.9527214192626,94.0261076496232,5942.25916574181,0.0,1.0
2023-08-03,101.92,101.9899,101.81,101.95,40230,93.4940574795083,93.5581786982859,93.3931514127624,93.5215773158936,43855.6386420461,0.0,1.0
2023-08-04,102.743,102.743,102.48,102.4975,2983,94.2490183243438,94.2490183243438,94.0077610920331,94.0238143299245,3251.83619361729,0.0,1.0
2023-08-07,102.535,102.66,102.47,102.5889,8120,94.058214125406,94.1728801103446,93.998587813238,94.1076580981115,8851.79681266255,0.0,1.0
2023-08-08,102.8777,103.005,102.7,103.005,4031,94.3725823897136,94.489358228775,94.2095732255249,94.489358228775,4394.28484628605,0.0,1.0
2023-08-09,102.92,103.05,102.8201,102.995,4459,94.4113853590168,94.5306379833529,94.3197443038539,94.48018494998,4860.85738764314,0.0,1.0
2023-08-10,102.408,103.14,102.408,102.88,8844,93.9417134847085,94.6131974925087,93.9417134847085,94.3746922438365,9641.04569103294,0.0,1.0
2023-08-11,102.12,102.27,102.02,102.2,18209,93.67752305541,93.8151222373363,93.5857902674591,93.7509092857707,19850.0453401197,0.0,1.0
2023-08-14,101.99,102.16,101.9,101.9,6696,93.5582704310739,93.7142161705903,93.4757109219181,93.4757109219181,7299.46200216606,0.0,1.0
2023-08-15,101.84,101.98,101.815,101.88,35105,93.4206712491476,93.5490971522788,93.3977380521599,93.4573643643279,38268.759496123,0.0,1.0
2023-08-16,101.4097,101.8264,101.3801,101.77,8970,93.0259450625951,93.4081955899863,92.9987921573616,93.356458297582,9778.40115881564,0.0,1.0
2023-08-17,101.3353,101.52,101.19,101.52,4683,92.9576958683597,93.1271263277049,92.8244081274671,93.1271263277049,5105.04488592348,0.0,1.0
2023-08-18,101.555,101.704,101.49,101.704,6881,93.1592328034877,93.2959146575345,93.0996064913196,93.2959146575345,7501.13471279938,0.0,1.0
2023-08-21,101.069,101.19,100.97,101.1825,680905,92.7134114540466,92.8244081274671,92.6225959939752,92.8175281683708,742270.038020441,0.0,1.0
2023-08-22,101.1755,101.2199,101.02,101.14,3965,92.8111068732142,92.8518362310644,92.6684623879506,92.7785417334917,4322.33674411416,0.0,1.0
2023-08-23,102.0883,102.14,101.7732,101.7732,53037,93.6484437616296,93.6958696130002,93.3593937467964,93.3593937467964,57816.8408316728,0.0,1.0
2023-08-24,101.8831,101.9799,101.87,101.91,7049,93.4602080807544,93.5490054194909,93.4481910855329,93.4848842007132,7684.27533650964,0.0,1.0
2023-08-25,101.8319,101.98,101.7601,101.82,5284,93.4132408933236,93.5490971522788,93.3473767515749,93.4023246915574,5760.20866479173,0.0,1.0
2023-08-28,102.0351,102.0351,101.91,101.92,3416,93.5996419184397,93.5996419184397,93.4848842007132,93.4940574795083,3723.85934877528,0.0,1.0
2023-08-29,102.61,102.61,101.96,101.96,3840,94.1270137163692,94.1270137163692,93.5307505946886,93.5307505946886,4186.07139909164,0.0,1.0
2023-08-30,102.5663,102.6828,102.5663,102.6828,1305,94.0869264880346,94.1937951859974,94.0869264880346,94.1937951859974,1422.61020203505,0.0,1.0
2023-08-31,102.7797,102.91,102.7797,102.78,5448,94.2826842575218,94.4022120802217,94.2826842575218,94.2829594558856,5938.98879746127,0.0,1.0
2023-09-01,102.06,102.61,101.93,102.61,11396,93.8416981433335,94.3474098225304,93.722166291887,94.3474098225304,12394.0186826492,0.238971,1.0
2023-09-05,101.54,101.8,101.47,101.8,7221,93.3635707375474,93.6026344404405,93.2992074329223,93.6026344404405,7853.38793501313,0.0,1.0
2023-09-06,101.4046,101.71,101.3573,101.71,9249,93.2390737168869,93.5198816202082,93.195582512476,93.5198816202082,10058.9925233259,0.0,1.0
2023-09-07,101.7371,101.85,101.4915,101.5001,2114646,93.5447994138559,93.6486082294583,93.3189761622,93.3268836539111,2299838.71807558,0.0,1.0
2023-09-08,101.79,102.0,101.7501,102.0,4615,93.5934396826369,93.7865295965121,93.5567525990006,93.7865295965121,5019.16428750666,0.0,1.0
2023-09-11,101.5844,101.6199,101.47,101.6,6747,93.4043954621953,93.437036852398,93.2992074329223,93.4187392843689,7337.87680342523,0.0,1.0
2023-09-12,101.62,101.62,101.5058,101.5058,5698,93.437128799976,93.437128799976,93.3321246658591,93.3321246658591,6197.00934132459,0.0,1.0
2023-09-13,101.7351,101.82,101.5681,101.588,6784,93.5429604622952,93.6210239560476,93.3894080069754,93.4077055750046,7378.11712382345,0.0,1.0
2023-09-14,101.5979,101.76,101.55,101.75,8367,93.4168083852301,93.5658554092261,93.372765495351,93.5566606514226,9099.75029113072,0.0,1.0
2023-09-15,101.42,101.5,101.38,101.49,6288,93.2532336439044,93.3267917063331,93.2164546126901,93.3175969485295,6838.67931524202,0.0,1.0
2023-09-18,101.5377,101.5499,101.3421,101.38,12256,93.3614559432526,93.3726735477729,93.1816064806145,93.2164546126901,13329.3342378508,0.0,1.0
2023-09-19,101.2317,101.41,101.2317,101.34,3322,93.080096354463,93.2440388861009,93.080096354463,93.1796755814758,3612.92822602322,0.0,1.0
2023-09-20,101.244,101.565,101.244,101.56,4994,93.0914059065614,93.3865576320563,93.0914059065614,93.3819602531545,5431.35567753159,0.0,1.0
2023-09-21,100.5618,100.7006,100.5417,100.6,24660,92.4641395292012,92.5917627675149,92.445658066016,92.4992635040109,26819.6297572946,0.0,1.0
2023-09-22,100.9239,100.98,100.6108,100.6108,537033,92.7970817092689,92.8486643005469,92.5091938424388,92.5091938424388,584064.323903048,0.0,1.0
2023-09-25,100.35,100.525,100.31,100.4,69579,92.2693945589214,92.4303028204841,92.2326155277071,92.3153683479393,75672.4662969504,0.0,1.0
2023-09-26,100.18,100.42,100.08,100.41,8358,92.1130836762606,92.3337578635465,92.0211360982248,92.3245631057429,9089.9621050879,0.0,1.0
2023-09-27,99.8608,99.8654,99.6759,99.76,9689,91.8195870071703,91.8238165957599,91.6495759353821,91.7269038485102,10537.5260631965,0.0,1.0
2023-09-28,100.078,100.078,99.6019,99.65,11164,92.0192971466641,92.0192971466641,91.5815347276356,91.6257615126708,12141.7009979901,0.0,1.0
2023-09-29,100.0619,100.4469,99.96,100.44,6445,92.0044935866003,92.3584917620381,91.9107990045818,92.3521473791536,7009.42878287767,0.0,1.0
2023-10-02,99.2,99.3701,99.15,99.3701,14298,91.4550507198138,91.6118703178727,91.4089544240881,91.6118703178727,15508.8383729113,0.264339,1.0
2023-10-03,98.46,99.085,98.3809,98.97,7668,90.7728255430733,91.3490292396447,90.6999012032352,91.2430077594755,8317.37114585844,0.0,1.0
2023-10-04,99.08,99.08,98.76,98.76,17017,91.3444196100721,91.3444196100721,91.0494033174275,91.0494033174275,18458.0992161024,0.0,1.0
2023-10-05,99.055,99.13,99.005,99.13,8832,91.3213714622092,91.3905159057978,91.2752751664835,91.3905159057978,9579.94548255371,0.0,1.0
2023-10-06,98.7051,98.81,98.3194,98.4074,7800,90.9987895847207,91.0954996131533,90.6432027594926,90.7243322399698,8460.54967888574,0.0,1.0
2023-10-09,99.63,99.6416,99.1331,99.1331,15339,91.8514788630549,91.8621732036633,91.3933738761328,91.3933738761328,16637.9963492857,0.0,1.0
2023-10-10,99.5743,99.75,99.2,99.2,12873,91.8001275896165,91.9621099727966,91.4550507198138,91.4550507198138,13963.1610277303,0.0,1.0
2023-10-11,100.03,100.03,99.71,99.8368,5679,92.2202492288606,92.2202492288606,91.9252329362161,92.0421331421765,6159.93097774258,0.0,1.0
2023-10-12,99.32,99.79,99.175,99.79,53407,91.5656818295555,91.9989870093772,91.4320025719509,91.9989870093772,57929.8175256732,0.0,1.0
2023-10-13,99.6819,99.78,99.575,99.78,8981,91.8993268180182,91.9897677502321,91.8007729377566,91.9897677502321,9741.56367513755,0.0,1.0
2023-10-16,99.2231,99.28,99.17,99.28,7375,91.4763472084391,91.528804792975,91.4273929423784,91.528804792975,7999.5581899721,0.0,1.0
2023-10-17,98.5781,98.72,98.435,98.59,10526,90.8817049935774,91.012526280847,90.7497773952104,90.8926759119601,11417.4033230707,0.0,1.0
2023-10-18,98.1472,98.41,98.09,98.3609,6383,90.4844471170132,90.7267292473475,90.431712954703,90.6814626849449,6923.54982055483,0.0,1.0
2023-10-19,97.6915,98.13,97.66,97.96,256680,90.0643254777691,90.4685899912836,90.0352848114618,90.3118625858161,278417.165586717,0.0,1.0
2023-10-20,98.0865,98.14,97.97,98.0488,28229,90.4284862140022,90.4778092504287,90.3210818449613,90.393729607025,30619.5970365725,0.0,1.0
2023-10-23,98.5,98.66,97.78,97.78,14868,90.8097025796538,90.9572107259761,90.1459159212036,90.1459159212036,16127.1093109838,0.0,1.0
2023-10-24,98.7766,98.7766,98.44,98.59,11938,91.0647072876085,91.0647072876085,90.754387024783,90.8926759119601,12948.9797521203,0.0,1.0
2023-10-25,98.125,98.37,97.99,98.36,20778,90.463980361711,90.689852210767,90.3395203632516,90.6806329516218,22537.6027215241,0.0,1.0
2023-10-26,98.6,98.77,98.26,98.3601,13752,90.9018951711053,91.0586225765727,90.5884403601704,90.6807251442133,14916.5998953893,0.0,1.0
2023-10-27,98.6581,98.7,98.48,98.6609,12612,90.9554590667385,90.9940877625567,90.7912640613635,90.9580404592992,13680.0580192445,0.0,1.0
2023-10-30,98.42,98.5953,98.302,98.3984,35484,90.7359485064927,90.897562119307,90.62716124858,90.7160349067392,38488.9929237925,0.0,1.0
2023-10-31,98.37,98.71,98.36,98.51,13969,90.689852210767,91.0033070217018,90.6806329516218,90.818921838799,15151.9767261993,0.0,1.0
2023-11-01,98.8721,98.9434,96.025,98.29,13399,91.4824107151789,91.5483817614497,88.8481026389148,90.9438168016552,14481.3331605853,0.357577,1.0
2023-11-02,99.5467,99.65,99.309,99.46,9770,92.1065911894326,92.2021705594154,91.8866568598593,92.0263711373753,10559.1928486393,0.0,1.0
2023-11-03,100.0258,100.5203,100.02,100.4404,13604,92.5498833110082,93.0074244383703,92.5445168023354,92.9334961551019,14702.8924782896,0.0,1.0
2023-11-06,99.6,99.77,99.5,99.77,27962,92.1559075536154,92.3132017733354,92.0633815420153,92.3132017733354,30220.6909348671,0.0,1.0
2023-11-07,100.05,100.2,99.9,99.92,17259,92.5722746058154,92.7110636232155,92.4334855884154,92.4519907907354,18653.1329963834,0.0,1.0
2023-11-08,100.4321,100.48,100.21,100.24,11430,92.9258164961391,92.9701364556955,92.7203162243755,92.7480740278555,12353.2829334644,0.0,1.0
2023-11-09,99.6333,100.22,99.63,100.22,11446,92.1867187154782,92.7295688255355,92.1836653570954,92.7295688255355,12370.5753680169,0.0,1.0
2023-11-10,99.93,100.04,99.79,100.04,12906,92.4612433918954,92.5630220046554,92.3317069756554,92.5630220046554,13948.5100209354,0.0,1.0
2023-11-13,99.8555,99.87,99.5,99.54,13638,92.3923115132534,92.4057277849354,92.0633815420153,92.1003919466554,14739.6389017137,0.0,1.0
2023-11-14,100.98,101.0677,100.92,100.99,14458,93.4327665136956,93.5139118258688,93.3772509067356,93.4420191148556,15625.8761725309,0.0,1.0
2023-11-15,100.49,100.6701,100.39,100.6701,13717,92.9793890568555,93.1460284037471,92.8868630452555,93.1460284037471,14825.0202973168,0.0,1.0
2023-11-16,101.05,101.1245,100.92,100.97,8531,93.4975347218156,93.5664666004576,93.3772509067356,93.4235139125356,9220.10994797767,0.0,1.0
2023-11-17,101.1554,101.3,101.06,101.1101,19906,93.595057138042,93.7288497508156,93.5067873229756,93.5531428547872,21513.9501376678,0.0,1.0
2023-11-20,101.3762,101.4,101.07,101.0878,18837,93.7993545716548,93.8213757624157,93.5160399241356,93.5325095542004,20358.5993541268,0.0,1.0
2023-11-21,101.42,101.5096,101.265,101.44,7184,93.8398809647357,93.9227842711293,93.6964656467556,93.8583861670556,7764.30311408646,0.0,1.0
2023-11-22,101.5671,101.745,101.39,101.63,9404,93.9759867277993,94.1405905024357,93.8121231612556,94.0341855890957,10163.6284082502,0.0,1.0
2023-11-24,101.2036,101.295,101.17,101.295,5191,93.6396546756332,93.7242234502356,93.6085659357356,93.7242234502356,5610.31423513681,0.0,1.0
2023-11-27,101.76,101.77,101.35,101.405,11665,94.1544694041757,94.1637220053357,93.7751127566156,93.8260020629956,12607.2655659547,0.0,1.0
2023-11-28,102.14,102.14,101.69,101.75,25608,94.5060682482558,94.5060682482558,94.0897011960557,94.1452168030157,27676.541501326,0.0,1.0
2023-11-29,102.65,102.6583,102.39,102.6,10361,94.9779509074158,94.9856305663786,94.7373832772558,94.9316879016158,11197.9321499234,0.0,1.0
2023-11-30,102.32,102.4503,102.1201,102.3,17446,94.6726150691358,94.7931764622506,94.4876555719473,94.6541098668158,18855.2383252161,0.0,1.0
2023-12-01,102.7574,102.7838,102.17,102.17,13129,95.4050278454586,95.4295389048579,94.8596567738236,94.8596567738236,14140.7841396508,0.354175,1.0
2023-12-04,102.4602,102.62,102.29,102.53,14708,95.1290927373723,95.2774589226758,94.9710706801842,95.1938984929053,15841.4695046068,0.0,1.0
2023-12-05,103.0789,103.14,102.82,102.85,10612,95.703524269583,95.7602525169049,95.46314876661,95.4910022432002,11429.8119651134,0.0,1.0
2023-12-06,103.4269,103.5282,103.34,103.34,8983,96.0266245980286,96.1206765039813,95.9459423608392,95.9459423608392,9675.27335870841,0.0,1.0
2023-12-07,103.3918,103.59,103.26,103.32,9748,95.9940360304181,96.178054665757,95.8716664232654,95.9273733764457,10499.2279528765,0.0,1.0
2023-12-08,102.93,103.0685,102.78,102.9676,5619,95.5652781807739,95.6938683976984,95.4260107978232,95.6001878714335,6052.02727402678,0.0,1.0
2023-12-11,102.8312,102.8766,102.6,102.69,19560,95.4735473978703,95.5156989924434,95.2588899382823,95.3424503680528,21067.3880548076,0.0,1.0
2023-12-12,103.11,103.13,102.8,102.8,8844,95.7323990403147,95.7509680247082,95.4445797822166,95.4445797822166,9525.56134748049,0.0,1.0
2023-12-13,104.3577,104.42,103.32,103.43,11619,96.8908251316987,96.9486675180842,95.9273733764457,96.0295027906096,12514.4162478941,0.0,1.0
2023-12-14,104.8929,104.9901,104.5,104.5,9966,97.7127171628776,97.8032635783951,97.3467121561203,97.3467121561203,10698.3274209587,0.350031,1.0
2023-12-15,104.8151,104.84,104.6696,104.84,4823,97.6402427685642,97.6634383009345,97.5047026095335,97.6634383009345,5177.40649721895,0.0,1.0
2023-12-18,104.59,104.62,104.49,104.62,10772,97.4305514297476,97.45849785429,97.3373966812728,97.45849785429,11563.5543827581,0.0,1.0
2023-12-19,104.72,104.95,104.65,104.95,7545,97.5516526027647,97.7659085242567,97.4864442788324,97.7659085242567,8099.42608781194,0.0,1.0
2023-12-20,105.016,105.016,104.6974,104.7454,7122,97.82739065825,97.82739065825,97.5305996296095,97.5753139088773,7645.34295525469,0.0,1.0
2023-12-21,104.9477,105.11,104.85,105.08,9154,97.7637659650418,97.9149561218163,97.6727537757819,97.8870096972739,9826.65956366209,0.0,1.0
2023-12-22,104.99,105.03,104.71,105.03,269553,97.8031704236466,97.8404323230365,97.5423371279173,97.8404323230365,289360.450662422,0.0,1.0
2023-12-26,104.965,105.0517,104.87,104.96,7921,97.7798817365279,97.8606469034555,97.6913847254769,97.7752239991042,8503.05553897394,0.0,1.0
2023-12-27,105.72,105.72,105.25,105.25,117243,98.4832000875123,98.4832000875123,98.045372769681,98.045372769681,125858.318464325,0.0,1.0
2023-12-28,105.43,105.67,105.2901,105.47,22100,98.2130513169355,98.4366227132749,98.0827278238193,98.2503132163254,23723.9650815963,0.0,1.0
2023-12-29,105.23,105.43,105.18,105.18,41376,98.026741819986,98.2130513169355,97.9801644457486,97.9801644457486,44416.415349146,0.0,1.0
2024-01-02,104.79,104.91,104.7301,104.81,13409,97.6168609266971,97.7286466248668,97.5610612323607,97.635491876392,14394.3279538065,0.0,1.0
2024-01-03,104.84,104.88,104.37,104.37,60175,97.6634383009345,97.7007002003244,97.2256109831031,97.2256109831031,64596.8144246631,0.0,1.0
2024-01-04,104.36,104.43,104.2704,104.3095,6406,97.2162955082556,97.281503832188,97.1328288536222,97.1692523602759,6876.72942591429,0.0,1.0
2024-01-05,104.08,104.564,104.01,104.01,7938,96.9554622125263,97.4063311951441,96.890253888594,96.890253888594,8521.30474288286,0.0,1.0
2024-01-08,104.49,104.5637,104.125,104.125,11558,97.3373966812728,97.4060517308987,96.99738184934,96.99738184934,12407.3116929,0.0,1.0
2024-01-09,104.48,104.5064,104.35,104.44,5886,97.3280812064253,97.3526740600227,97.2069800334081,97.2908193070354,6318.5184828179,0.0,1.0
2024-01-10,104.3292,104.6896,104.3292,104.6896,19929,97.1876038457254,97.5233335592284,97.1876038457254,97.5233335592284,21393.4343941689,0.0,1.0
2024-01-11,104.76,104.81,104.34,104.45,10837,97.5889145021547,97.635491876392,97.1976645585607,97.3001347818829,11633.3307506452,0.0,1.0
2024-01-12,104.9966,105.2,104.8514,104.96,7774,97.8093186370459,97.9987953954436,97.6740579422606,97.7752239991042,8345.25359929092,0.0,1.0
2024-01-16,104.31,104.69,104.1517,104.64,18458,97.1697181340183,97.5237061782223,97.0222541671827,97.477128803985,19814.3415147558,0.0,1.0
2024-01-17,104.06,104.13,103.85,103.98,11300,96.9368312628314,97.0020395867637,96.7412062910344,96.8623074640516,12130.3531865175,0.0,1.0
2024-01-18,103.8463,104.0015,103.82,103.99,8115,96.7377595653408,96.8823357349736,96.7132598664919,96.871622938899,8711.3111600522,0.0,1.0
2024-01-19,103.89,103.89,103.66,103.745,8799,96.7784681904243,96.7784681904243,96.5642122689323,96.6433938051359,9445.57324674052,0.0,1.0
2024-01-22,104.08,104.22,104.0225,104.22,10281,96.9554622125263,97.085878860391,96.9018982321533,97.085878860391,11036.4744345652,0.0,1.0
2024-01-23,103.86,103.92,103.71,103.92,44639,96.7505217658819,96.8064146149667,96.6107896431697,96.8064146149667,47919.1890170758,0.0,1.0
2024-01-24,103.6394,104.205,103.62,104.205,26364,96.5450223907465,97.0719056481198,96.5269503695424,97.0719056481198,28301.2948149866,0.0,1.0
2024-01-25,104.08,104.09,103.92,103.92,37138,96.9554622125263,96.9647776873738,96.8064146149667,96.8064146149667,39866.9961629105,0.0,1.0
2024-01-26,103.925,104.0437,103.82,103.86,61873,96.8110723523904,96.92164703883,96.7132598664919,96.7505217658819,66419.5878503894,0.0,1.0
2024-01-29,104.3509,104.38,104.16,104.16,9224,97.2078184261444,97.2349264579506,97.0299860113061,97.0299860113061,9901.80334446353,0.0,1.0
2024-01-30,104.49,104.54,104.185,104.47,12333,97.3373966812728,97.3839740555102,97.0532746984248,97.3187657315779,13239.2606946302,0.0,1.0
2024-01-31,104.98,105.07,104.785,104.99,10503,97.7938549487991,97.8776942224264,97.6122031892733,97.8031704236466,11274.7875679641,0.0,1.0
2024-02-01,105.2103,105.44,105.11,105.19,126099,98.3348269303317,98.5495160790737,98.2410815162314,98.3158535314659,134915.71637279,0.350424,1.0
2024-02-02,104.3324,104.4541,104.16,104.38,5652,97.514297528152,97.6280444563275,97.3531638353217,97.5587868772166,6047.18220556078,0.0,1.0
2024-02-05,103.5429,103.6073,103.42,103.5,6102,96.7763912028066,96.8365826750703,96.6615226944025,96.736294709637,6528.64575695892,0.0,1.0
2024-02-06,103.9924,104.04,103.59,103.59,5824,97.1965164634054,97.2410058124699,96.8204132267759,96.8204132267759,6231.20827409518,0.0,1.0
2024-02-07,103.865,104.1002,103.835,104.1002,57113,97.0774420291444,97.2972717539339,97.0494025234315,97.2972717539339,61106.2840244502,0.0,1.0
2024-02-08,103.5,103.66,103.46,103.66,8901,96.736294709637,96.885838740106,96.6989087020198,96.885838740106,9523.34904665543,0.0,1.0
2024-02-09,103.4008,103.445,103.3601,103.38,4848,96.6435774107463,96.6848889491633,96.6055371479957,96.6241366867853,5186.96732706274,0.0,1.0
2024-02-12,103.4743,103.5352,103.345,103.435,6830,96.712274199743,96.7691943963402,96.5914239301202,96.675542447259,7307.54679122082,0.0,1.0
2024-02-13,102.6047,102.8285,102.57,102.8,8209,95.8995023941439,96.1086771067624,95.8670700325359,96.0820395763351,8782.96509650538,0.0,1.0
2024-02-14,102.9013,102.99,102.6786,102.6786,11176,96.1767196406258,96.2596231125171,95.9685730432168,95.9685730432168,11957.4147787239,0.0,1.0
2024-02-15,103.15,103.26,103.0328,103.26,7156,96.4091671429861,96.5119786639335,96.2996261406675,96.5119786639335,7656.34038623371,0.0,1.0
2024-02-16,102.83,102.91,102.7,102.7,6286,96.1100790820481,96.1848510972826,95.988574557292,95.988574557292,6725.51085353061,0.0,1.0
2024-02-20,103.037,103.1412,102.89,102.89,39766,96.3035516714674,96.4009422213103,96.166158093474,96.166158093474,42546.399077553,0.0,1.0
2024-02-21,102.8177,103.11,102.7401,103.0577,10368,96.0985828847058,96.3717811353688,96.0260540299283,96.3228989304093,11092.9202242134,0.0,1.0
2024-02-22,102.8266,102.89,102.75,102.84,8450,96.1069012714006,96.166158093474,96.0353070668136,96.1194255839524,9040.81557625417,0.0,1.0
2024-02-23,103.16,103.2605,102.94,102.94,8495,96.4185136448904,96.5124459890287,96.2128906029955,96.2128906029955,9088.96193139398,0.0,1.0
2024-02-26,102.9966,103.1468,102.88,103.1468,6089,96.2657918037739,96.4061762623767,96.1568115915696,96.4061762623767,6514.73680991854,0.0,1.0
2024-02-27,102.8401,103.01,102.791,102.91,7453,96.1195190489715,96.2783161163257,96.0736277246213,96.1848510972826,7974.10633015648,0.0,1.0
2024-02-28,103.02,103.0412,102.85,102.85,9978,96.28766261823,96.3074772022672,96.1287720858567,96.1287720858567,10675.6518130017,0.0,1.0
2024-02-29,103.1839,103.35,103.12,103.3176,8766,96.4408517844417,96.5960971810724,96.3811276372732,96.5658145149024,9378.90998123598,0.0,1.0
2024-03-01,103.26,103.31,102.66,102.67,9289,96.8256173590362,96.8725017369943,96.2630048235392,96.2723816991308,9906.28478456569,0.335568,1.0
2024-03-04,103.1289,103.21,102.89,102.89,6588,96.7026865200301,96.7787329810781,96.4786729621463,96.4786729621463,7025.79439775205,0.0,1.0
2024-03-05,103.5695,103.66,103.45,103.49,8457,97.1158316585967,97.2006923827009,97.0037779952769,97.0412854976434,9018.99563172269,0.0,1.0
2024-03-06,103.75,103.93,103.71,103.85,8095,97.2850842630254,97.4538680236745,97.2475767606589,97.3788530189416,8632.93953397129,0.0,1.0
2024-03-07,103.9294,103.94,103.76,103.87,8971,97.453305411139,97.4632448992661,97.294461138617,97.3976067701248,9567.15263239734,0.0,1.0
2024-03-08,103.98,104.12,103.92,104.04,1035093,97.5007524016326,97.6320286599152,97.4444911480829,97.5570136551823,1103878.35466794,0.0,1.0
2024-03-11,103.93,104.1,103.83,104.1,8765,97.4538680236745,97.613274908732,97.3600992677583,97.613274908732,9347.463250804,0.0,1.0
2024-03-12,103.6171,103.75,103.595,103.73,4183,97.1604655864128,97.2850842630254,97.1397426913553,97.2663305118422,4460.97419031524,0.0,1.0
2024-03-13,103.4676,103.55,103.4,103.4,5833,97.0202812963181,97.0975467511931,96.9568936173188,96.9568936173188,6220.62214967938,0.0,1.0
2024-03-14,102.91,102.98,102.875,102.96,5202,96.4974267133296,96.5630648424709,96.4646076487589,96.5443110912877,5547.69011188618,0.0,1.0
2024-03-15,102.82,102.9394,102.81,102.8653,4867,96.413034833005,96.5249947275689,96.4036579574134,96.4555120794351,5190.42825346983,0.0,1.0
2024-03-18,102.7021,102.92,102.67,102.9,6855,96.3024814697799,96.5068035889212,96.2723816991308,96.488049837738,7310.53743117642,0.0,1.0
2024-03-19,102.8655,103.02,102.8655,102.924,16032,96.4556996169469,96.6005723448374,96.4556996169469,96.5105543391578,17097.3794451671,0.0,1.0
2024-03-20,103.1482,103.1482,102.9277,103.1,10472,96.7207838899219,96.7207838899219,96.5140237831267,96.6755873495703,11167.8990487643,0.0,1.0
2024-03-21,103.178,103.28,103.13,103.13,3712,96.7487269791849,96.8443711102194,96.7037179763451,96.7037179763451,3958.67468191494,0.0,1.0
2024-03-22,103.5437,103.59,103.51,103.52,5046,97.0916393195703,97.1350542535595,97.0600392488266,97.0694161244182,5381.32339572812,0.0,1.0
2024-03-25,103.28,103.5,103.27,103.5,4960,96.8443711102194,97.050662373235,96.8349942346278,97.050662373235,5289.60841117944,0.0,1.0
2024-03-26,103.4073,103.48,103.24,103.25,4677,96.9637387365007,97.0319086220517,96.8068636078529,96.8162404834446,4987.80212481578,0.0,1.0
2024-03-27,103.8147,103.8147,103.56,103.6,8586,97.3457526481032,97.3457526481032,97.1069236267847,97.1444311291511,9156.5681085457,0.0,1.0
2024-03-28,103.5379,103.815,103.5379,103.79,4205,97.0862007317272,97.3460339543709,97.0862007317272,97.3225917653919,4484.43616310676,0.0,1.0
2024-04-01,102.54,103.08,102.45,103.08,12843,96.5118792916789,97.0201337759534,96.4271702109665,97.0201337759534,13645.1722799842,0.385413,1.0
2024-04-02,102.4289,102.51,102.2827,102.31,14703,96.4073106375995,96.4836429314415,96.2697054420422,96.2954005298583,15621.347662743,0.0,1.0
2024-04-03,102.4636,102.5699,102.12,102.17,4892,96.4399706942742,96.5400215307156,96.1165702483543,96.1636308487501,5197.55374863215,0.0,1.0
2024-04-04,102.72,102.85,102.4858,102.6904,11903,96.6812974531038,96.8036550141328,96.4608656008499,96.6534375776695,12646.4599897728,0.0,1.0
2024-04-05,102.2699,102.56,102.26,102.38,6870,96.2576579283409,96.5307035318372,96.2483399294625,96.3612853704124,7299.09939760894,0.0,1.0
2024-04-08,102.1324,102.33,102.11,102.265,6810,96.1282412772525,96.3142247700166,96.1071581282752,96.2530459895021,7235.35180461672,0.0,1.0
2024-04-09,102.4454,102.61,102.44,102.54,2785,96.4228406357301,96.577764132233,96.4177580908874,96.5118792916789,2958.95077472211,0.0,1.0
2024-04-10,101.5887,101.885,101.36,101.885,7069,95.6165043085487,95.8953854264941,95.4012491223384,95.8953854264941,7510.52891436646,0.0,1.0
2024-04-11,101.3449,101.53,100.97,101.49,99257,95.3870368210188,95.5612551636841,95.0341764392512,95.5236066833674,105456.580627143,0.0,1.0
2024-04-12,101.58,101.85,101.58,101.79,11066,95.6083157640798,95.8624430062171,95.6083157640798,95.8059702857421,11757.1810675314,0.0,1.0
2024-04-15,100.92,101.05,98.44,100.9764,11118,94.9871158388555,95.1094733998845,92.6529100592244,95.0402001961019,11812.4289814579,0.0,1.0
2024-04-16,100.6989,100.82,100.59,100.59,14475,94.7790138639053,94.8929946380639,94.6765158762433,94.6765158762433,15379.1068093725,0.0,1.0
2024-04-17,101.11,101.2631,100.94,100.94,11072,95.1659461203594,95.3100456787713,95.0059400790138,95.0059400790138,11763.5558268306,0.0,1.0
2024-04-18,100.7646,101.0374,100.7646,101.0131,14778,94.8408514928254,95.0976141285848,94.8408514928254,95.0747426767924,15701.0321539832,0.0,1.0
2024-04-19,101.0416,101.15,101.01,101.15,2399,95.101567219018,95.2035946006761,95.0718249195679,95.2035946006761,2548.84125980551,0.0,1.0
2024-04-22,101.1244,101.18,100.94,100.94,55859,95.1794995732734,95.2318309609136,95.0059400790138,95.0059400790138,59347.9466158716,0.0,1.0
2024-04-23,101.243,101.41,101.01,101.01,4774,95.2911273174122,95.4483097227342,95.0718249195679,95.0718249195679,5072.18348241413,0.0,1.0
2024-04-24,100.9751,100.98,100.905,100.905,2625,95.0389766204916,95.0435885593304,94.9729976587367,94.9729976587367,2788.95719340953,0.0,1.0
2024-04-25,100.725,100.76,100.48,100.5055,7382,94.8035794973119,94.8365219175889,94.5729825553725,94.5969834615744,7843.07885780919,0.0,1.0
2024-04-26,100.945,101.0516,100.88,100.88,3481,95.0106461390533,95.1109793390972,94.9494673585388,94.9494673585388,3698.42285343184,0.0,1.0
2024-04-29,101.2299,101.2924,101.1189,101.1189,10482,95.2787974401085,95.3376231906033,95.1743229072299,95.1743229072299,11136.7044957405,0.0,1.0
2024-04-30,100.87,101.1199,100.87,101.1199,3427,94.9400552384597,95.1752641192378,94.9400552384597,95.1752641192378,3641.05001973884,0.0,1.0
2024-05-01,100.8399,101.0,100.65,100.69,10270,95.2259719161643,95.3771588779103,95.0466439709077,95.0844171031365,10875.455006243,0.333875,1.0
2024-05-02,101.2496,101.28,100.89,100.94,8761,95.6128632230185,95.6415708035125,95.2732827642809,95.320499179567,9277.49379841232,0.0,1.0
2024-05-03,101.7507,101.91,101.48,101.91,3916,96.0860661370157,96.2364976361172,95.8304364646568,96.2364976361172,4146.86288261416,0.0,1.0
2024-05-06,101.89,101.89,101.75,101.81,1402,96.2176110700028,96.2176110700028,96.0854051072018,96.1420648055451,1484.65315664583,0.0,1.0
2024-05-07,102.02,102.23,101.97,102.09,7033,96.3403737497467,96.5386826939483,96.2931573344606,96.4064767311472,7447.62171946511,0.0,1.0
2024-05-08,101.76,101.96,101.76,101.9148,5343,96.094848390259,96.2837140514033,96.094848390259,96.2410304119847,5657.98988299475,0.0,1.0
2024-05-09,102.0429,102.05,101.8,101.86,6384,96.3619988679477,96.3687035989183,96.1326215224878,96.1892812208312,6760.36073611052,0.0,1.0
2024-05-10,101.765,101.84,101.68,101.8071,6483,96.0995700317876,96.1703946547167,96.0193021258012,96.1393262534585,6865.1971573002,0.0,1.0
2024-05-13,101.855,101.96,101.81,101.91,3293,96.1845595793026,96.2837140514033,96.1420648055451,96.2364976361172,3487.13469674372,0.0,1.0
2024-05-14,102.12,102.12,101.93,101.98,5398,96.4348065803188,96.4348065803188,96.2553842022317,96.3026006175178,5716.23233921125,0.0,1.0
2024-05-15,102.6929,102.7631,102.57,102.57,4010,96.9758122666669,97.0421041137286,96.8597543178937,96.8597543178937,4246.40453505689,0.0,1.0
2024-05-16,102.584,102.86,102.58,102.86,2002,96.8729749141738,97.133609526553,96.8691976009509,97.133609526553,2120.02540628027,0.0,1.0
2024-05-17,102.375,102.4421,102.31,102.4421,3677,96.6756102982779,96.7389747275919,96.614228958406,96.7389747275919,3893.77293650977,0.0,1.0
2024-05-20,102.28,102.39,102.23,102.29,2251,96.5858991092343,96.6897752228638,96.5386826939483,96.5953423922916,2383.70488987857,0.0,1.0
2024-05-21,102.465,102.5032,102.42,102.46,14821,96.7605998457929,96.7966731870715,96.7181050720354,96.7558782042643,15694.7535197202,0.0,1.0
2024-05-22,102.3618,102.47,102.32,102.4,3187,96.6631451646424,96.7653214873215,96.6236722414632,96.699218505921,3374.88559930831,0.0,1.0
2024-05-23,102.1,102.17,101.99,102.06,3554,96.4159200142044,96.4820229956049,96.312043900575,96.3781468819755,3763.52162533471,0.0,1.0
2024-05-24,102.2,102.27,102.04,102.04,4938,96.5103528447766,96.5764558261771,96.3592603158611,96.3592603158611,5229.1136144915,0.0,1.0
2024-05-28,101.7577,102.23,101.7105,102.23,2838,96.0926764351558,96.5386826939483,96.0481041391257,96.5386826939483,3005.31074077094,0.0,1.0
2024-05-29,101.335,101.5,101.2701,101.5,3279,95.6935088603272,95.8493230307713,95.6322219532858,95.8493230307713,3472.30934425225,0.0,1.0
2024-05-30,101.7581,101.775,101.56,101.735,3327,96.0930541664781,96.1090133148448,95.9059827291146,96.0712401826159,3523.13912422301,0.0,1.0
2024-05-31,102.15,102.15,101.97,102.1186,3180,96.4631364294905,96.4631364294905,96.2931573344606,96.4334845206908,3367.47292306257,0.0,1.0
2024-06-03,102.3385,102.39,102.24,102.33,3470,96.9517753339731,97.0005645621687,96.8584600140261,96.9437227429116,3662.79620746216,0.328946,1.0
2024-06-04,102.7291,102.89,102.61,102.69,8177,97.3218155773365,97.4742463893108,97.2089845661112,97.284773658454,8631.32120703692,0.0,1.0
2024-06-05,102.96,103.05,102.7127,102.8,4845,97.5405618451107,97.6258245739963,97.3062788134062,97.3889836604253,5114.19239917988,0.0,1.0
2024-06-06,103.0218,103.0704,102.91,102.95,7114,97.5991089189455,97.6451507925437,97.4931936623965,97.5310882085679,7509.26000573078,0.0,1.0
2024-06-07,102.25,102.36,102.19,102.32,3760,96.8679336505689,96.9721436525402,96.8110918313118,96.9342491063688,3968.90885880626,0.0,1.0
2024-06-10,102.01,102.05,102.01,102.05,2302,96.6405663735407,96.678460919712,96.6405663735407,96.678460919712,2429.90111515213,0.0,1.0
2024-06-11,102.4247,102.48,102.13,102.15,2477,97.0334380809724,97.0858272910543,96.7542500120548,96.7731972851405,2614.62426682529,0.0,1.0
2024-06-12,102.8579,103.43,102.21,103.28,3252,97.4438360160083,97.9858227626244,96.8300391043975,97.8437182144817,3432.68393852073,0.0,1.0
2024-06-13,103.3748,103.41,103.1306,103.3,4332,97.9335282889079,97.9668754895387,97.7021820845316,97.8626654875674,4572.68967456083,0.0,1.0
2024-06-14,103.5,103.5,103.35,103.41,9854,98.0521382184243,98.0521382184243,97.9100336702816,97.9668754895387,10401.4967804992,0.0,1.0
2024-06-17,103.105,103.15,102.97,102.97,3643,97.677929574982,97.7205609394248,97.5500354816536,97.5500354816536,3845.40823740192,0.0,1.0
2024-06-18,103.4802,103.49,103.29,103.35,3820,98.0333804180694,98.0426645818814,97.8531918510246,97.9100336702816,4032.24251080849,0.0,1.0
2024-06-20,103.22,103.2752,103.0301,103.08,12071,97.7868763952247,97.8391708689412,97.6069720372761,97.6542454836249,12741.6752219815,0.0,1.0
2024-06-21,103.2787,103.33,103.09,103.09,3545,97.8424866417312,97.8910863971959,97.6637191201677,97.6637191201677,3741.96327246494,0.0,1.0
2024-06-24,103.3131,103.38,103.26,103.3362,4957,97.8750759514385,97.9384545799101,97.824770941396,97.8969600518525,5232.4152162507,0.0,1.0
2024-06-25,103.4051,103.46,103.2967,103.3527,6074,97.9622334076327,98.0142436722529,97.8595391875083,97.9125915521482,6411.47670435884,0.0,1.0
2024-06-26,102.9251,102.9759,102.92,102.9208,2291,97.5074988535762,97.5556249272139,97.5026672989394,97.5034251898628,2418.28994561839,0.0,1.0
2024-06-27,103.07,103.21,103.04,103.145,37938,97.644771847082,97.7774027586818,97.6163509374535,97.7158241211533,40045.8681610085,0.0,1.0
2024-06-28,102.7087,102.92,102.69,102.82,12747,97.3024893587891,97.5026672989394,97.284773658454,97.4079309335109,13455.2343678732,0.0,1.0
2024-07-01,101.73,101.86,101.72,101.8,5919,96.6863240380426,96.8098787625579,96.6768198284645,96.7528535050893,6227.76670838246,0.3283,1.0
2024-07-02,102.0901,102.11,101.94,102.05,10030,97.0285706249501,97.0474840020105,96.8859124391828,96.9904587445419,10553.2184634357,0.0,1.0
2024-07-03,102.6149,102.7,102.42,102.42,2542,97.527351543609,97.6082323671186,97.3421144989317,97.3421144989317,2674.60432044403,0.0,1.0
2024-07-05,103.0862,103.0872,102.9,102.9,3558,97.975284941025,97.9762353619828,97.7983165586807,97.7983165586807,3743.6043163414,0.0,1.0
2024-07-08,103.1602,103.22,103.11,103.22,5432,98.0456160919029,98.10245126518,97.9979049598208,98.10245126518,5715.36218278991,0.0,1.0
2024-07-09,102.99,103.06,102.83,102.89,12123,97.8838544448836,97.9503839119303,97.7317870916339,97.7888123491026,12755.4005415983,0.0,1.0
2024-07-10,103.1516,103.16,103.06,103.16,19131,98.0374424716657,98.0454260077113,97.9503839119303,98.0454260077113,20128.9753164495,0.0,1.0
2024-07-11,103.62,103.7682,103.59,103.7682,8001,98.4826196483041,98.6234720342516,98.4541070195698,98.6234720342516,8418.37496769184,0.0,1.0
2024-07-12,103.83,103.88,103.67,103.67,4849,98.6822080494443,98.7297290973348,98.5301406961946,98.5301406961946,5101.94978356927,0.0,1.0
2024-07-15,103.5744,103.75,103.49,103.62,5329,98.4392804526279,98.6061743728194,98.3590649237888,98.4826196483041,5606.98915170977,0.0,1.0
2024-07-16,103.99,104.03,103.735,103.82,2919,98.8342754026939,98.8722922410063,98.5919180584523,98.6727038398661,3071.27065750437,0.0,1.0
2024-07-17,104.04,104.13,103.76,103.9004,3158,98.8817964505844,98.9673343367873,98.6156785823975,98.7491176848741,3322.73817622433,0.0,1.0
2024-07-18,103.72,103.96,103.67,103.955,25401,98.5776617440851,98.8057627739596,98.5301406961946,98.8010106691705,26726.0520627847,0.0,1.0
2024-07-19,103.4952,103.545,103.41,103.528,4409,98.3640071127694,98.4113380764683,98.2830312471639,98.3951809201856,4638.99702944048,0.0,1.0
2024-07-22,103.435,103.6261,103.355,103.6261,4682,98.3067917711092,98.4884172161467,98.2307580944844,98.4884172161467,4926.23817007039,0.0,1.0
2024-07-23,103.46,103.62,103.46,103.59,2595,98.3305522950544,98.4826196483041,98.3305522950544,98.4541070195698,2730.36908400954,0.0,1.0
2024-07-24,103.211,103.59,103.211,103.48,2632,98.0938974765597,98.4541070195698,98.0938974765597,98.3495607142107,2769.29920197037,0.0,1.0
2024-07-25,103.375,103.4465,103.368,103.4376,2136,98.2497665136406,98.317721612124,98.2431135669359,98.3092628655995,2247.42518822519,0.0,1.0
2024-07-26,103.7998,103.7998,103.73,103.79,6694,98.6535053365184,98.6535053365184,98.5871659536632,98.6441912111319,7043.19485485929,0.0,1.0
2024-07-29,103.9499,104.02,103.84,103.97,6164,98.7961635222857,98.8627880314282,98.6917122590224,98.8152669835377,6485.54721920417,0.0,1.0
2024-07-30,104.1106,104.1483,103.92,103.92,4613,98.9488961702058,98.9847270403153,98.7677459356472,98.7677459356472,4853.6387609002,0.0,1.0
2024-07-31,104.6489,104.67,104.2612,104.47,9026,99.4605077717951,99.4805616540049,99.0920295664521,99.2904774624429,9496.84445174186,0.0,1.0
2024-08-01,104.6925,104.83,104.51,104.51,1372,99.8142535018711,99.9453465587425,99.640257262751,99.640257262751,1439.05409258315,0.328599,1.0
2024-08-02,105.8717,105.8717,105.26,105.26,4703,100.9385075576,100.9385075576,100.355310300231,100.355310300231,4932.85087275406,0.0,1.0
2024-08-05,105.8471,106.3,105.58,106.11,10740,100.915053817971,101.346850512204,100.660399596223,101.165703742709,11264.898654769,0.0,1.0
2024-08-06,105.2294,105.68,105.2,105.66,5125,100.326136136302,100.75574000122,100.298106057233,100.736671920221,5375.47538228037,0.0,1.0
2024-08-07,104.82,105.03,104.795,104.84,1936,99.9358125182428,100.136027368737,99.9119774169935,99.9548805992423,2030.61860294532,0.0,1.0
2024-08-08,104.7085,104.7992,104.4101,104.5692,2998,99.8295079666707,99.9159817140034,99.5450121981586,99.6966987825094,3144.52198947835,0.0,1.0
2024-08-09,105.01,105.09,104.98,105.03,4610,100.116959287738,100.193231611736,100.088357166239,100.136027368737,4835.30566093901,0.0,1.0
2024-08-12,105.27,105.3,105.06,105.11,10957,100.364844340731,100.39344646223,100.164629490236,100.212299692735,11492.5041490041,0.0,1.0
2024-08-13,105.6351,105.6782,105.5682,105.5682,2415,100.712932159376,100.75402387393,100.649149428433,100.649149428433,2533.02888745505,0.0,1.0
2024-08-14,105.79,105.939,105.79,105.85,3996,100.860614446717,101.002671650163,100.860614446717,100.917818689716,4191.29748831071,0.0,1.0
2024-08-15,105.4136,105.4607,105.385,105.4,1408,100.501753162307,100.546658493061,100.474485806478,100.488786867228,1476.81352941478,0.0,1.0
2024-08-16,105.6168,105.74,105.49,105.74,12717,100.695484865262,100.812944244219,100.574593231725,100.812944244219,13338.5210607725,0.0,1.0
2024-08-19,105.7994,105.85,105.65,105.72,4586,100.869576444787,100.917818689716,100.727137879721,100.793876163219,4810.13270305127,0.0,1.0
2024-08-20,106.1107,106.1107,106.0115,106.0115,1474,101.166371125544,101.166371125544,101.071793443786,101.071793443786,1546.0391636061,0.0,1.0
2024-08-21,106.3213,106.4413,106.15,106.15,3407,101.367158018468,101.481566504465,101.203839904708,101.203839904708,3573.51114681546,0.0,1.0
2024-08-22,105.9,105.9413,105.84,105.9413,1662,100.965488892214,101.004864479478,100.908284649216,101.004864479478,1743.22733372683,0.0,1.0
2024-08-23,106.265,106.3093,106.1001,106.2,1519,101.313481370455,101.355717169869,101.156265042614,101.251510107206,1593.23845964563,0.0,1.0
2024-08-26,106.2498,106.37,106.2201,106.37,2432,101.298989628895,101.413588795702,101.270673528611,101.413588795702,2550.85973262554,0.0,1.0
2024-08-27,106.198,106.3399,106.0384,106.0384,9870,101.249603299107,101.384891333798,101.097440012731,101.097440012731,10352.3789313379,0.0,1.0
2024-08-28,106.1459,106.2224,106.07,106.2224,5251,101.199930948103,101.272866357926,101.12756758071,101.272866357926,5507.63341119106,0.0,1.0
2024-08-29,105.9996,106.0399,105.85,106.01,4028,101.060447935592,101.098870118806,100.917818689716,101.070363337711,4224.86143216103,0.0,1.0
2024-08-30,105.7808,106.29,105.78,106.29,2944,100.851843129458,101.337316471704,100.851080406218,101.337316471704,3087.88283423089,0.0,1.0
2024-09-03,105.845,105.89,105.7101,105.8544,8021,101.225961738879,101.268997954839,101.096948727036,101.234951526213,8387.00596582153,0.328203,1.0
2024-09-04,106.392,106.392,106.12,106.12,1635,101.749090852878,101.749090852878,101.488960836411,101.488960836411,1709.60662686923,0.0,1.0
2024-09-05,106.6653,106.6653,106.41,106.65,3133,102.010464137806,102.010464137806,101.766305339262,101.99583182438,3275.96181160937,0.0,1.0
2024-09-06,106.7873,106.91,106.63,106.6467,2102,102.127140101075,102.244485516591,101.976704617287,101.992675835209,2197.91628726552,0.0,1.0
2024-09-09,106.9195,106.9321,106.8001,106.8523,2090,102.25357093996,102.265621080429,102.139381513614,102.189303524127,2185.36871569218,0.0,1.0
2024-09-10,107.2515,107.2515,107.03,107.0756,1919,102.571082577707,102.571082577707,102.35924875915,102.402858791323,2006.56582077191,0.0,1.0
2024-09-11,107.224,107.224,107.06,107.1712,1571,102.544782667954,102.544782667954,102.38793956979,102.494286841228,1642.68624514469,0.0,1.0
2024-09-12,107.0845,107.0845,106.89,107.05,2322,102.411370398479,102.411370398479,102.225358309498,102.378375966243,2427.95509944365,0.0,1.0
2024-09-13,107.3334,107.47,107.2725,107.2725,5427,102.649408490754,102.7800473152,102.591166145155,102.591166145155,5674.63924404852,0.0,1.0
2024-09-16,107.629,107.68,107.46,107.46,3749,102.932108611591,102.980882989679,102.770483711654,102.770483711654,3920.07048570812,0.0,1.0
2024-09-17,107.511,107.84,107.47,107.84,5135,102.819258089741,103.133900646424,102.7800473152,103.133900646424,5369.31500243031,0.0,1.0
2024-09-18,107.17,107.5771,107.17,107.34,2853,102.493139208803,102.882473509184,102.493139208803,102.655720469095,2983.18514156447,0.0,1.0
2024-09-19,107.16,107.16,106.99,106.99,1893,102.483575605256,102.483575605256,102.320994344964,102.320994344964,1979.37941569631,0.0,1.0
2024-09-20,107.1682,107.2227,106.9726,106.9726,2556,102.491417760164,102.543539399493,102.304353674793,102.304353674793,2672.63274512402,0.0,1.0
2024-09-23,107.12,107.165,106.85,106.85,2455,102.44532119107,102.488357407029,102.187103895312,102.187103895312,2567.02401771496,0.0,1.0
2024-09-24,107.2051,107.2051,107.01,107.01,2334,102.526707457251,102.526707457251,102.340121552057,102.340121552057,2440.502671017,0.0,1.0
2024-09-25,106.8488,107.0,106.7727,107.0,14235,102.185956262886,102.33055794851,102.113177239896,102.33055794851,14884.5567788891,0.0,1.0
2024-09-26,106.7638,106.8277,106.6345,106.6345,1429,102.10466563274,102.165777059403,101.981008238883,101.981008238883,1494.20664819336,0.0,1.0
2024-09-27,107.0463,107.14,106.95,106.9962,2707,102.374837432931,102.464448398163,102.282739930778,102.326923779163,2830.52302075537,0.0,1.0
2024-09-30,106.84,107.12,106.7631,107.12,2336,102.177540291765,102.44532119107,102.103996180492,102.44532119107,2442.5939329459,0.0,1.0
2024-10-01,106.8418,107.0658,106.7916,106.97,3510,102.489136840718,102.704011231194,102.440981954996,102.612114058839,3659.06797110433,0.324015,1.0
2024-10-02,106.604,106.6144,106.44,106.44,2462,102.261024652972,102.271000963959,102.103705902803,102.103705902803,2566.55992731022,0.0,1.0
2024-10-03,106.2141,106.45,106.1701,106.45,3073,101.887008917051,102.11329850952,101.844801447493,102.11329850952,3203.50879635428,0.0,1.0
2024-10-04,105.475,105.7732,105.4601,105.7732,3308,101.178019354548,101.464070886869,101.163726370539,101.464070886869,3448.48913060202,0.0,1.0
2024-10-07,105.1244,105.2541,105.1244,105.13,3962,100.841702563027,100.966118672155,100.841702563027,100.847074422789,4130.2641884659,0.0,1.0
2024-10-08,105.2125,105.2125,104.9913,104.9913,8834,100.926213428209,100.926213428209,100.714024967615,100.714024967615,9209.17562869963,0.0,1.0
2024-10-09,105.0,105.07,104.975,105.0547,3458,100.722370535459,100.789518782483,100.698389018665,100.774842094205,3604.85955671759,0.0,1.0
2024-10-10,104.9672,104.9672,104.7907,104.82,2062,100.690906785425,100.690906785425,100.521597276858,100.549703614541,2149.57212433536,0.0,1.0
2024-10-11,105.0017,105.14,104.9681,105.0305,2857,100.724001278601,100.856667029506,100.69177012003,100.751627985948,2978.33538274788,0.0,1.0
2024-10-14,104.8403,104.8403,104.6703,104.75,3960,100.569176606178,100.569176606178,100.406102291978,100.482555367518,4128.17924945103,0.0,1.0
2024-10-15,105.3109,105.3597,105.2,105.2,2164,101.020604678311,101.067416599093,100.914222669812,100.914222669812,2255.90401409395,0.0,1.0
2024-10-16,105.4479,105.5309,105.4479,105.5309,6024,101.152023390343,101.2316420261,101.152023390343,101.2316420261,6279.83631280128,0.0,1.0
2024-10-17,104.9459,105.04,104.8662,105.04,6814,100.670474533117,100.76074096233,100.594021457577,100.76074096233,7103.38722367656,0.0,1.0
2024-10-18,105.0419,105.16,105.03,105.0637,6660,100.762563557606,100.875852242942,100.751148355612,100.783475440251,6942.84691953128,0.0,1.0
2024-10-21,104.3153,104.7212,104.2536,104.58,6070,100.065564753501,100.454928660171,100.006378370053,100.319481053317,6327.78991014335,0.0,1.0
2024-10-22,104.2988,104.3453,104.1301,104.1301,2261,100.049736952417,100.094342573654,99.8879096770897,99.8879096770897,2357.02355631534,0.0,1.0
2024-10-23,104.18,104.22,103.9645,104.11,17131,99.9357767846108,99.9741472114814,99.7290561098452,99.8686285375872,17858.5451319054,0.0,1.0
2024-10-24,104.2922,104.47,104.1473,104.1473,3043,100.043405831983,100.213962379423,99.904408960644,99.904408960644,3172.23471113118,0.0,1.0
2024-10-25,104.0758,104.4308,104.0758,104.4308,2532,99.8358218226127,100.17635936109,99.8358218226127,100.17635936109,2639.53279283081,0.0,1.0
2024-10-28,103.86,104.25,103.74,104.25,14422,99.6288133696456,100.002925031634,99.5137020890336,100.002925031634,15034.4952362583,0.0,1.0
2024-10-29,104.0148,104.09,103.6621,103.7,4097,99.777306921635,99.8494433241518,99.438975682703,99.475331662163,4270.99757196991,0.0,1.0
2024-10-30,103.9383,104.22,103.84,104.17,7318,99.7039234802449,99.9741472114814,99.6096281562103,99.9261841778931,7628.7918554249,0.0,1.0
2024-10-31,103.8746,104.12,103.77,103.89,7096,99.6428185754534,99.8782211443048,99.5424799091866,99.6575911897986,7397.36362477386,0.0,1.0
2024-11-01,103.05,103.6291,103.05,103.57,11446,99.1675998793997,99.7248823353935,99.1675998793997,99.6680089229445,11894.1095825091,0.329199,1.0
2024-11-04,103.5957,103.8,103.46,103.79,4414,99.6927406775966,99.8893436922046,99.5621531637331,99.8797204413672,4586.8075919269,0.0,1.0
2024-11-05,103.8423,103.91,103.37,103.67,11077,99.9300500432468,99.995199451416,99.4755439061965,99.7642414313185,11510.6632749829,0.0,1.0
2024-11-06,103.08,103.08,102.68,102.88,3487,99.1964696319119,99.1964696319119,98.8115395984159,99.0040046151639,3623.51564862916,0.0,1.0
2024-11-07,103.7393,103.7393,103.21,103.21,4192,99.8309305596216,99.8309305596216,99.3215718927981,99.3215718927981,4356.1163174802,0.0,1.0
2024-11-08,103.86,104.2199,103.7801,104.2199,13011,99.947083197229,100.293423994867,99.8701934230382,100.293423994867,13520.3791523699,0.0,1.0
2024-11-11,103.7125,103.7932,103.59,103.675,4508,99.8051402473774,99.8827998816352,99.6872554246193,99.7690530567371,4684.48768110704,0.0,1.0
2024-11-12,103.15,103.49,103.0509,103.49,8054,99.2638323877737,99.5910229162453,99.1684659719751,99.5910229162453,8369.31317294501,0.0,1.0
2024-11-13,102.9995,103.59,102.88,103.59,4366,99.1190024626708,99.6872554246193,99.0040046151639,99.6872554246193,4536.92839745194,0.0,1.0
2024-11-14,103.11,103.39,103.02,103.23,6855,99.2253393844241,99.4947904078713,99.1387301268875,99.3408183944729,7123.3724609558,0.0,1.0
2024-11-15,103.11,103.11,102.77,102.77,3001,99.2253393844241,99.2253393844241,98.8981488559525,98.8981488559525,3118.48880457015,0.0,1.0
2024-11-18,103.08,103.25,102.86,102.9727,5540,99.1964696319119,99.3600648961477,98.9847581134891,99.0932121504266,5756.89036231877,0.0,1.0
2024-11-19,103.42,103.47,103.3,103.3,5933,99.5236601603835,99.5717764145705,99.4081811503347,99.4081811503347,6165.27626708253,0.0,1.0
2024-11-20,103.1806,103.32,103.13,103.2831,8379,99.2932795353361,99.4274276520095,99.2445858860989,99.3919178564195,8707.03688553592,0.0,1.0
2024-11-21,103.11,103.47,103.06,103.47,3081,99.2253393844241,99.5717764145705,99.1772231302371,99.5717764145705,3201.62079536175,0.0,1.0
2024-11-22,103.06,103.2935,103.05,103.26,12068,99.1772231302371,99.4019260372904,99.1675998793997,99.3696881469851,12540.4608109139,0.0,1.0
2024-11-25,104.0724,104.12,103.86,103.88,6438,100.151481045015,100.197287719001,99.947083197229,99.9663296989038,6690.04695895458,0.0,1.0
2024-11-26,103.9061,103.93,103.67,103.6901,4053,99.9914463835894,100.014445953091,99.7642414313185,99.7835841655016,4211.67448347978,0.0,1.0
2024-11-27,104.28,104.38,104.13,104.13,2742,100.3512597324,100.447492240774,100.206910969839,100.206910969839,2849.34898438232,0.0,1.0
2024-11-29,104.64,104.69,104.46,104.46,2147,100.697696762546,100.745813016733,100.524478247473,100.524478247473,2231.05480286975,0.0,1.0
2024-12-02,104.3715,104.4,104.2,104.2,13919,100.752446323535,100.779958093705,100.586893039885,100.586893039885,14418.9740449076,0.325393,1.0
2024-12-03,104.155,104.4898,104.155,104.4898,5678,100.543453402776,100.86664430287,100.543453402776,100.86664430287,5881.95521423846,0.0,1.0
2024-12-04,104.5146,104.53,104.0392,104.065,3175,100.890584369543,100.905450378687,100.431668736615,100.456574128557,3289.04681317491,0.0,1.0
2024-12-05,104.5251,104.5251,104.36,104.42,4373,100.900720284869,100.900720284869,100.741345082941,100.799264599087,4530.07928000435,0.0,1.0
2024-12-06,104.7567,104.94,104.68,104.94,2804,101.124289617191,101.301233739017,101.050249169052,101.301233739017,2904.72039815511,0.0,1.0
2024-12-09,104.4,104.6204,104.4,104.6204,2911,100.779958093705,100.992715783014,100.779958093705,100.992715783014,3015.56386555972,0.0,1.0
2024-12-10,104.4121,104.43,104.2514,104.315,3400,100.791638529461,100.808917851778,100.636510758717,100.697905445831,3522.12887080147,0.0,1.0
2024-12-11,104.1282,104.45,104.125,104.45,4283,100.517582685564,100.828224357159,100.514493644703,100.828224357159,4436.84645695375,0.0,1.0
2024-12-12,103.673,103.98,103.673,103.98,6536,100.078166623071,100.374521480684,100.078166623071,100.374521480684,6770.7747939878,0.0,1.0
2024-12-13,103.335,103.5543,103.29,103.535,8844,99.7518866821166,99.9635825136295,99.7084470450072,99.9449517359359,9161.67874510831,0.0,1.0
2024-12-16,103.45,103.54,103.27,103.54,8951,99.8628990880627,99.9497783622814,99.6891405396253,99.9497783622814,9272.52221251294,0.0,1.0
2024-12-17,103.3916,103.53,103.3916,103.45,3140,99.8065240923474,99.9401251095904,99.8065240923474,99.8628990880627,3252.78960421078,0.0,1.0
2024-12-18,102.3351,103.17,102.3351,103.11,8026,99.1073814742525,99.9159481614679,99.1073814742525,99.8578406021998,8287.38990358028,0.332244,1.0
2024-12-19,102.02,102.173,101.89,102.015,6056,98.8022199421629,98.9503942182966,98.6763202304154,98.7973776455573,6253.23115575408,0.0,1.0
2024-12-20,102.2573,102.4253,102.2573,102.28,8657,99.0320353390682,99.1947365050188,99.0320353390682,99.054019365658,8938.94024362005,0.0,1.0
2024-12-23,101.9912,102.26,101.8617,102.09,29608,98.7743283137143,99.0346501792353,98.6489128316273,98.8700120946424,30572.2701551464,0.0,1.0
2024-12-24,102.0972,102.1099,101.74,101.74,6617,98.8769850017545,98.889284435133,98.5310513322452,98.5310513322452,6832.50174333301,0.0,1.0
2024-12-26,102.1499,102.2286,101.8855,101.94,32685,98.9280228079783,99.0042405565516,98.6719621634703,98.7247431964722,33749.481559746,0.0,1.0
2024-12-27,101.933,102.1772,101.84,102.07,29955,98.7179639812242,98.9544617474453,98.6278972643587,98.8506429082197,30930.5712137737,0.0,1.0
2024-12-30,102.302,102.39,102.1977,102.23,8961,99.0753254707229,99.1605498909828,98.9743151635286,99.0055963996012,9252.84088287852,0.0,1.0
2024-12-31,102.2245,102.44,102.17,102.408,6451,99.000269873335,99.2089728570395,98.9474888403332,99.1779821587632,6661.09547321162,0.0,1.0
2025-01-02,102.33,102.35,102.17,102.2327,22823,99.1024423317147,99.1218115181374,98.9474888403332,99.0082112397683,23566.2970059074,0.0,1.0
2025-01-03,102.0575,102.3118,102.0575,102.285,4741,98.8385371667055,99.0848163720701,98.8385371667055,99.0588616622636,4895.40437738277,0.0,1.0
2025-01-06,101.85,102.0716,101.85,101.935,3117,98.63758185757,98.8521924431335,98.63758185757,98.7199008998665,3218.51412029152,0.0,1.0
2025-01-07,101.6206,101.71,101.5445,101.71,4309,98.4154172893017,98.5019975526112,98.3417175349634,98.5019975526112,4449.33504791023,0.0,1.0
2025-01-08,101.725,101.725,101.39,101.39,3011,98.5165244424282,98.5165244424282,98.1920905698481,98.1920905698481,3109.06192370798,0.0,1.0
2025-01-10,101.1965,101.405,101.1271,101.35,17033,98.0046936912085,98.2066174596651,97.9374826143218,98.1533521970027,17587.7289095045,0.0,1.0
2025-01-13,101.0798,101.3,101.03,101.13,11274,97.8916744884321,98.1049292309459,97.8434452142396,97.940291146353,11641.1704177628,0.0,1.0
2025-01-14,101.1072,101.11,100.99,101.03,4661,97.9182102738312,97.9209219599304,97.8047068413942,97.8434452142396,4812.79894599897,0.0,1.0
2025-01-15,101.894,102.05,101.855,102.0,17240,98.6801940677,98.831273721797,98.6424241541757,98.7828507557402,17801.4704632101,0.0,1.0
2025-01-16,102.1462,102.26,101.9324,101.99,6783,98.9244395084901,99.0346501792353,98.7173829056315,98.7731661625289,7003.90801345441,0.0,1.0
2025-01-17,102.19,102.235,102.0901,102.1761,3967,98.9668580267558,99.0104386962069,98.8701089405745,98.9533964421921,4096.19682874446,0.0,1.0
2025-01-21,102.4421,102.5321,102.2945,102.2945,11171,99.2110066216139,99.298167960516,99.0680620258144,99.0680620258144,11534.8159248561,0.0,1.0
2025-01-22,102.3026,102.3686,102.22,102.3599,4853,99.0759065463156,99.1398248615105,98.9959118063899,99.1313992654166,5011.0519813201,0.0,1.0
2025-01-23,102.1542,102.25,102.085,102.102,3330,98.9321871830592,99.0249655860239,98.8651697980367,98.881633606496,3438.4510813509,0.0,1.0
2025-01-24,102.31,102.369,102.115,102.115,4425,99.083073145292,99.140212245239,98.8942235776707,98.8942235776707,4569.11292341674,0.0,1.0
2025-01-27,102.825,102.865,102.55,102.69,9541,99.5818296956764,99.6205680685218,99.3155033823643,99.4510876873232,9851.7302604111,0.0,1.0
2025-01-28,102.7583,102.782,102.5445,102.75,5116,99.5172334589567,99.5401859448676,99.3101768560981,99.5091952465913,5282.61733699436,0.0,1.0
2025-01-29,102.7536,102.7536,102.58,102.7158,3173,99.5126817001474,99.5126817001474,99.3445571619984,99.4760739378085,3276.33792226018,0.0,1.0
2025-01-30,102.8315,102.98,102.8,102.96,7527,99.5881246812638,99.7319408904523,99.557618212648,99.7125717040296,7772.1385253238,0.0,1.0
2025-01-31,102.6494,102.97,102.6494,102.97,4822,99.4117682388851,99.7222562972409,99.4117682388851,99.7222562972409,4979.04237665888,0.0,1.0
2025-02-03,102.54,102.6361,102.4,102.4,6189,99.6276368531068,99.7210074002258,99.4916131632351,99.4916131632351,6369.91983394826,0.332299,1.0
2025-02-04,102.6691,102.72,102.405,102.405,3396,99.7530701271241,99.8025244543702,99.4964711521591,99.4964711521591,3495.27351043598,0.0,1.0
2025-02-05,103.0968,103.28,103.0691,103.0691,5508,100.168622499682,100.346619213857,100.141709241043,100.141709241043,5669.01251339263,0.0,1.0
2025-02-06,103.14,103.23,103.0362,103.2199,6523,100.210595523985,100.298039324617,100.109743673923,100.28822618699,6713.68348309009,0.0,1.0
2025-02-07,102.7468,102.8,102.74,102.745,27971,99.8285632750028,99.880252277154,99.8219564100662,99.8268143989902,28788.6617669037,0.0,1.0
2025-02-10,102.77,102.89,102.7,102.89,2866,99.8511043436101,99.9676960777858,99.7830924986743,99.9676960777858,2949.7802947319,0.0,1.0
2025-02-11,102.5993,102.6585,102.53,102.6585,3730,99.6852526017452,99.7427711906052,99.6179208752588,99.7427711906052,3839.03715957781,0.0,1.0
2025-02-12,102.054,102.1835,101.91,101.91,3376,99.1554403296953,99.2812622428265,99.0155302486845,99.0155302486845,3474.68886078677,0.0,1.0
2025-02-13,102.6916,102.82,102.5915,102.64,4342,99.774931077282,99.8996842328499,99.6776741390238,99.7247966315865,4468.92743884365,0.0,1.0
2025-02-14,102.9852,103.11,102.9852,103.0754,1915,100.060192186898,100.181447590441,100.060192186898,100.147830307087,1970.98020391194,0.0,1.0
2025-02-18,102.62,102.86,102.55,102.84,666028,99.7053646758905,99.9385481442418,99.6373528309547,99.9191161885459,685497.651828227,0.0,1.0
2025-02-19,102.7329,102.7485,102.55,102.6201,9206,99.8150580657941,99.830214991237,99.6373528309547,99.705461835669,9475.11423353171,0.0,1.0
2025-02-20,102.8139,102.9004,102.81,102.83,4011,99.8937574863627,99.9778006947477,99.889968255002,99.9094002106979,4128.25148714922,0.0,1.0
2025-02-21,103.25,103.4,102.77,102.77,4236,100.317471280313,100.463210948032,99.8511043436101,99.8511043436101,4359.82879570283,0.0,1.0
2025-02-24,103.435,103.5095,103.17,103.17,3191,100.4972168705,100.569600905468,100.239743457529,100.239743457529,3284.28085153158,0.0,1.0
2025-02-25,104.0499,104.075,103.88,103.88,3429,101.094652348372,101.11903945277,100.929577884735,100.929577884735,3529.23818235719,0.0,1.0
2025-02-26,104.2322,104.3248,104.0,104.11,3111,101.271774624541,101.361744579413,101.046169618911,101.153045375238,3201.94225293472,0.0,1.0
2025-02-27,104.08,104.08,103.9901,104.08,5010,101.123897441694,101.123897441694,101.036550800841,101.123897441694,5156.45473712732,0.0,1.0
2025-02-28,104.63,104.63,104.18,104.18,8513,101.658276223333,101.658276223333,101.221057220174,101.221057220174,8761.85612318655,0.0,1.0
2025-03-03,104.3512,104.36,103.94,103.94,2855,101.76931916256,101.777901430982,101.368293165354,101.368293165354,2927.43115952379,0.393089,1.0
2025-03-04,104.1434,104.52,104.0517,104.52,4239,101.566660596851,101.933942675031,101.477229458855,101.933942675031,4346.54314718788,0.0,1.0
2025-03-05,103.791,103.89,103.78,103.87,3939,101.222979756833,101.319530276588,101.212251921305,101.300025121082,4038.93216720289,0.0,1.0
2025-03-06,103.64,103.7599,103.46,103.7599,1690,101.075715832762,101.192649240021,100.900169433207,101.192649240021,1732.87518724876,0.0,1.0
2025-03-07,103.56,103.975,103.52,103.86,13521,100.997695210737,101.402427187489,100.958684899725,101.290272543329,13864.0268679234,0.0,1.0
2025-03-10,103.95,104.07,103.88,103.9,4513,101.378045743107,101.495076676143,101.309777698835,101.329282854341,4627.49450890749,0.0,1.0
2025-03-11,103.6244,104.0,103.58,103.85,2674,101.060501811467,101.426808631872,101.017200366243,101.280519965576,2741.83920159952,0.0,1.0
2025-03-12,103.3161,103.54,103.31,103.47,3302,100.75982983934,100.978190055231,100.753880766911,100.90992201096,3385.77151970143,0.0,1.0
2025-03-13,103.6458,103.72,103.14,103.14,11405,101.081372327858,101.153736454786,100.588086945108,100.588086945108,11694.344089096,0.0,1.0
2025-03-14,103.43,103.58,103.43,103.5284,1665,100.870911699947,101.017200366243,100.870911699947,100.966877065037,1707.24093891669,0.0,1.0
2025-03-17,103.54,103.79,103.521,103.63,16761,100.978190055231,101.222004499058,100.9596601575,101.065963255009,17186.2254517613,0.0,1.0
2025-03-18,103.7427,103.87,103.41,103.41,2501,101.175874806286,101.300025121082,100.851406544441,100.851406544441,2564.45020314151,0.0,1.0
2025-03-19,104.0312,104.1043,104.01,104.05,1764,101.457236674462,101.528528017836,101.436561209625,101.475571520637,1808.75256231172,0.0,1.0
2025-03-20,104.1059,104.3041,104.1,104.3041,1754,101.530088430277,101.723384521343,101.524334409403,101.723384521343,1798.4988629789,0.0,1.0
2025-03-21,104.0135,104.17,103.98,104.16,1057,101.439974611839,101.592602453674,101.407303476366,101.582849875921,1083.81601948044,0.0,1.0
2025-03-24,103.5407,103.74,103.52,103.74,4514,100.978872735674,101.173241610292,100.958684899725,101.173241610292,4628.51987884078,0.0,1.0
2025-03-25,103.655,103.73,103.63,103.63,2499,101.090344699391,101.163489032539,101.065963255009,101.065963255009,2562.39946327496,0.0,1.0
2025-03-26,103.4305,103.51,103.41,103.51,1414,100.871399328835,100.948932321972,100.851406544441,100.948932321972,1449.87308566258,0.0,1.0
2025-03-27,103.3211,103.44,103.3,103.3064,1876,100.764706128216,100.8806642777,100.744128189157,100.750369838919,1923.59399483947,0.0,1.0
2025-03-28,103.8894,103.8894,103.7802,103.7802,2212,101.318945121923,101.318945121923,101.21244697286,101.21244697286,2268.11829242265,0.0,1.0
2025-03-31,104.14,104.2128,103.96,104.17,5854,101.563344720415,101.634343486457,101.38779832086,101.592602453674,6002.5155894404,0.0,1.0
2025-04-01,104.1216,104.2024,104.1216,104.2024,834,101.862070078022,101.941116647248,101.862070078022,101.941116647248,852.499996647292,0.324704,1.0
2025-04-02,104.0692,104.24,103.9394,104.24,2065,101.81080720392,101.977900694314,101.683823977615,101.977900694314,2110.8063466147,0.0,1.0
2025-04-03,104.5846,104.78,104.43,104.43,2096,102.315022572472,102.506182221318,102.163777527889,102.163777527889,2142.49399637017,0.0,1.0
2025-04-04,104.66,105.2449,104.66,105.1908,3787,102.388786326428,102.960993484104,102.388786326428,102.908067501491,3871.00418141881,0.0,1.0
2025-04-07,103.726,104.41,103.5701,104.395,2525,101.475054944536,102.144211545408,101.322538111091,102.129537058546,2581.01018169592,0.0,1.0
2025-04-08,102.75,103.39,102.75,103.35,7559,100.520234999431,101.146346438844,100.520234999431,101.107214473881,7726.675629085,0.0,1.0
2025-04-09,103.111,103.111,101.96,102.0591,4511,100.873400983225,100.873400983225,99.7473786914066,99.8443281346031,4611.06413054667,0.0,1.0
2025-04-10,102.795,103.5214,102.5882,102.97,11828,100.564258460015,101.274894943748,100.361946201155,100.735460806729,12090.3716550889,0.0,1.0
2025-04-11,102.21,102.21,101.38,101.89,16844,99.9919534724271,99.9919534724271,99.179965199439,99.6788977527209,17217.6378219747,0.0,1.0
2025-04-14,102.69,102.7882,102.42,102.57,2206,100.461537051986,100.557606025971,100.197396288484,100.344141157097,2254.9340438896,0.0,1.0
2025-04-15,102.91,103.19,102.9001,102.98,23309,100.676762859285,100.950686614028,100.667077697956,100.74524379797,23826.0460693664,0.0,1.0
2025-04-16,103.23,103.315,103.0011,103.0011,18304,100.989818578991,101.072974004538,100.765885909488,100.765885909488,18710.0239072326,0.0,1.0
2025-04-17,103.1884,103.37,100.4636,103.26,2779,100.949121335429,101.126780456362,98.2834518821302,101.019167552713,2840.64447324079,0.0,1.0
2025-04-21,102.5687,103.0,102.5687,102.76,30469,100.342869368235,100.764809780452,100.342869368235,100.530017990672,31144.8709806311,0.0,1.0
2025-04-22,102.685,102.81,102.6611,102.81,1077,100.456645556366,100.578932946876,100.433264207301,100.578932946876,1100.89028344021,0.0,1.0
2025-04-23,102.8044,103.44,102.79,103.22,11841,100.573454471781,101.195261395048,100.559366964395,100.98003558775,12103.6600243412,0.0,1.0
2025-04-24,103.4,103.45,103.35,103.35,2069,101.156129430085,101.205044386289,101.107214473881,101.107214473881,2114.89507561539,0.0,1.0
2025-04-25,103.805,103.82,103.6093,103.6093,1493,101.552340575338,101.567015062199,101.360887436755,101.360887436755,1526.11809951367,0.0,1.0
2025-04-28,104.0853,104.0853,103.755,103.755,1804,101.826557819818,101.826557819818,101.503425619134,101.503425619134,1844.0167793186,0.0,1.0
2025-04-29,104.3209,104.325,104.15,104.15,2615,102.057045093452,102.061056119861,101.889853773146,101.889853773146,2673.00658421182,0.0,1.0
2025-04-30,104.303,104.34,104.1177,104.2469,1694,102.039533539131,102.075730606722,101.858254711438,101.98465095827,1731.57673179917,0.0,1.0
2025-05-01,103.6054,103.97,103.54,103.97,2066,101.669078074917,102.026863922625,101.604900361149,102.026863922625,2105.34766767801,0.318927,1.0
2025-05-02,103.1855,103.3793,103.08,103.3793,3591,101.257025750582,101.447203746429,101.153497481429,101.447203746429,3659.39180766299,0.0,1.0
2025-05-05,103.02,103.0941,102.92,103.01,3378,101.094618844944,101.167333961003,100.996487784136,101.084805738863,3442.33515073393,0.0,1.0
2025-05-06,103.17,103.27,102.925,102.925,8418,101.241815436157,101.339946496966,101.001394337176,101.001394337176,8578.32365271705,0.0,1.0
2025-05-07,103.43,103.46,103.3039,103.38,9884,101.496956194259,101.526395512502,101.37321292658,101.447890663855,10072.244117778,0.0,1.0
2025-05-08,102.95,103.37,102.95,103.37,5090,101.025927102378,101.438077557774,101.025927102378,101.438077557774,5186.94076886789,0.0,1.0
2025-05-09,102.9362,103.0675,102.9362,102.9801,3785,101.012385015987,101.141231098828,101.012385015987,101.055464551682,3857.08660317581,0.0,1.0
2025-05-12,102.56,102.7623,102.56,102.65,2674,100.643215965225,100.841735101241,100.643215965225,100.731533919953,2724.9272329966,0.0,1.0
2025-05-13,102.5472,102.5472,102.4538,102.49,2618,100.630655189442,100.630655189442,100.539000778646,100.574524222659,2667.86069408567,0.0,1.0
2025-05-14,102.2311,102.48,102.2311,102.48,4086,100.320462906226,100.564711116578,100.320462906226,100.564711116578,4163.81924982202,0.0,1.0
2025-05-15,102.78,102.78,102.45,102.45,1260,100.859104299004,100.859104299004,100.535271798336,100.535271798336,1283.99712549578,0.0,1.0
2025-05-16,102.8639,102.8995,102.85,102.89,7708,100.941436259022,100.97637091667,100.92779604157,100.967048465893,7854.80146295356,0.0,1.0
2025-05-19,102.87,102.87,102.39,102.39,6205,100.947422253731,100.947422253731,100.476393161851,100.476393161851,6323.1763203979,0.0,1.0
2025-05-20,102.6434,102.7132,102.5468,102.5468,3572,100.725057269939,100.793552750384,100.630262665198,100.630262665198,3640.02994624678,0.0,1.0
2025-05-21,101.99,102.3352,101.99,102.3352,1702,100.083868918616,100.422617340527,100.083868918616,100.422617340527,1734.41516475701,0.0,1.0
2025-05-22,102.2888,102.2888,101.97,101.97,3139,100.377084528312,100.377084528312,100.064242706455,100.064242706455,3198.78331502482,0.0,1.0
2025-05-23,102.4206,102.5,102.389,102.44,18418,100.506421266458,100.58433732874,100.475411851242,100.525458692255,18768.7770296677,0.0,1.0
2025-05-27,102.9,102.9593,102.71,102.715,10950,100.976861571974,101.035053291033,100.790412556438,100.795319109478,11158.546447761,0.0,1.0
2025-05-28,102.7086,102.77,102.6206,102.75,1896,100.789038721586,100.849291192923,100.702683388075,100.829664980761,1932.10996026985,0.0,1.0
2025-05-29,103.0549,103.1294,102.9295,103.02,4496,101.128866585166,101.201974225469,101.005810234913,101.094618844944,4581.62783827703,0.0,1.0
2025-05-30,103.23,103.2938,103.18,103.24,10057,101.300694072642,101.363301689438,101.251628542238,101.310507178723,10248.5389611993,0.0,1.0
2025-06-02,102.6581,102.69,102.52,102.69,1422,101.058692082272,101.090095081912,100.922743673168,101.090095081912,1444.50531856436,0.325289,1.0
2025-06-03,102.6262,102.91,102.62,102.91,2360,101.027289082631,101.306667493228,101.021185678312,101.306667493228,2397.35059902384,0.0,1.0
2025-06-04,103.24,103.24,103.06,103.06,1228,101.631526110202,101.631526110202,101.454330500944,101.454330500944,1247.43497271241,0.0,1.0
2025-06-05,103.0545,103.36,103.0545,103.32,11874,101.448916190661,101.749656516374,101.448916190661,101.710279714317,12061.9241579699,0.0,1.0
2025-06-06,102.515,102.67,102.515,102.67,1251,100.917821572911,101.070406680884,100.917821572911,101.070406680884,1270.79898278764,0.0,1.0
2025-06-09,102.6882,102.695,102.6882,102.695,382,101.08832312582,101.09501718217,101.08832312582,101.09501718217,388.045732553859,0.0,1.0
2025-06-10,102.81,102.99,102.755,102.89,2027,101.208225488085,101.385421097343,101.154082385256,101.2869790922,2059.08036619547,0.0,1.0
2025-06-11,103.1127,103.1815,102.9309,103.0172,849,101.506209437654,101.573937537193,101.327241872303,101.412197322742,862.436719733579,0.0,1.0
2025-06-12,103.4924,103.4924,103.46,103.46,791,101.879993731184,101.879993731184,101.848098521518,101.848098521518,803.518781282994,0.0,1.0
2025-06-13,103.125,103.29,102.9315,103.29,2471,101.518317804287,101.680747112774,101.327832524334,101.680747112774,2510.10734329996,0.0,1.0
2025-06-16,102.9491,103.28,102.94,103.13,1856,101.345158317239,101.670902912259,101.336200094771,101.523239904544,1885.37403041876,0.0,1.0
2025-06-17,103.2649,103.2649,103.12,103.17,2393,101.656038169483,101.656038169483,101.51339570403,101.562616706601,2430.87287434917,0.0,1.0
2025-06-18,103.3387,103.4835,103.1623,103.4835,1776,101.728688369279,101.871232392726,101.555036672205,101.871232392726,1804.10790841794,0.0,1.0
2025-06-20,103.3737,103.4215,103.135,103.135,1662,101.763143071079,101.810198349537,101.528162004801,101.528162004801,1688.30368456679,0.0,1.0
2025-06-23,103.6345,103.8201,103.6345,103.82,2417,102.019879820493,102.20258818204,102.019879820493,102.202489740035,2455.25271094942,0.0,1.0
2025-06-24,103.89,104.01,103.6,103.61,3909,102.271399143635,102.389529549807,101.985917328719,101.995761529233,3970.86588626449,0.0,1.0
2025-06-25,103.9482,103.99,103.8211,103.8494,4137,102.328692390629,102.369841148779,102.203572602091,102.231431689547,4202.47433396678,0.0,1.0
2025-06-26,104.2041,104.2041,104.07,104.07,2133,102.580605481791,102.580605481791,102.448594752893,102.448594752893,2166.75797784655,0.0,1.0
2025-06-27,104.06,104.2483,104.05,104.17,2062,102.438750552379,102.624116848064,102.428906351865,102.547036758037,2094.63429457083,0.0,1.0
2025-06-30,104.446,104.45,104.2,104.293,3881,102.818736692233,102.822674372439,102.57656935958,102.668120424364,3942.42274356422,0.0,1.0
2025-07-01,104.0263,104.07,103.89,103.94,11668,102.736360422329,102.779518536676,102.601750559962,102.651130553493,11814.5013450972,0.33602,1.0
2025-07-02,103.9239,103.9239,103.81,103.88,2278,102.635230195576,102.635230195576,102.522742570311,102.591874561256,2306.60216524953,0.0,1.0
2025-07-03,103.6862,103.8,103.6862,103.75,1887,102.400477706327,102.512866571605,102.400477706327,102.463486578073,1910.69283837834,0.0,1.0
2025-07-07,103.3,103.5059,103.3,103.48,7444,102.019066636289,102.222413449652,102.019066636289,102.196834613003,7537.46554790056,0.0,1.0
2025-07-08,103.2104,103.2104,103.1506,103.17,1671,101.93057768788,101.93057768788,101.871519215617,101.890678653107,1691.98078056715,0.0,1.0
2025-07-09,103.6322,103.6322,103.31,103.31,1115,102.347147313313,102.347147313313,102.028942634995,102.028942634995,1128.99974286796,0.0,1.0
2025-07-10,103.61,103.71,103.52,103.52,43620,102.325222596185,102.423982583248,102.236338607828,102.236338607828,44167.6850079826,0.0,1.0
2025-07-11,103.24,103.33,103.21,103.33,2789,101.959810644051,102.048694632408,101.930182647932,102.048694632408,2824.01819090471,0.0,1.0
2025-07-14,103.26,103.26,103.07,103.18,5263,101.979562641464,101.979562641464,101.791918666044,101.900554651813,5329.08129750142,0.0,1.0
2025-07-15,102.86,103.1907,102.84,103.1907,36317,101.584522693211,101.911121970429,101.564770695798,101.911121970429,36772.9898311532,0.0,1.0
2025-07-16,103.105,103.11,102.97,103.02,5190,101.826484661516,101.831422660869,101.69315867898,101.742538672512,5255.16472240782,0.0,1.0
2025-07-17,103.115,103.205,103.0527,103.205,2708,101.836360660222,101.925244648579,101.774833188282,101.925244648579,2742.00116922552,0.0,1.0
2025-07-18,103.26,103.3406,103.26,103.3,2999,101.979562641464,102.059163191037,101.979562641464,102.019066636289,3036.6549137767,0.0,1.0
2025-07-21,103.55,103.7849,103.55,103.725,2495,102.265966603947,102.497953813558,102.265966603947,102.438796581308,2526.32677888392,0.0,1.0
2025-07-22,103.78,103.88,103.78,103.83,17942,102.493114574192,102.591874561256,102.493114574192,102.542494567724,18167.2765798539,0.0,1.0
2025-07-23,103.582,103.61,103.55,103.58,2527,102.297569799807,102.325222596185,102.265966603947,102.295594600066,2558.72856522632,0.0,1.0
2025-07-24,103.515,103.55,103.46,103.46,2506,102.231400608475,102.265966603947,102.17708261559,102.17708261559,2537.46489293912,0.0,1.0
2025-07-25,103.713,103.713,103.55,103.55,769,102.42694538286,102.42694538286,102.265966603947,102.265966603947,778.655428040776,0.0,1.0
2025-07-28,103.5315,103.6,103.51,103.6,3527,102.24769600634,102.315346597479,102.226462609122,102.315346597479,3571.2843884263,0.0,1.0
2025-07-29,104.0518,104.0518,103.6306,103.6306,3367,102.76154421903,102.76154421903,102.34556715352,102.34556715352,3409.2754567143,0.0,1.0
2025-07-30,103.8476,103.923,103.74,103.74,4804,102.559876325447,102.634341355693,102.453610579367,102.453610579367,4864.31817465265,0.0,1.0
2025-07-31,103.8239,104.0264,103.8239,104.0264,1585,102.536470208513,102.736459182316,102.536470208513,102.736459182316,1604.90097977195,0.0,1.0
2025-08-01,104.3684,104.3684,104.22,104.22,1971,103.409040371813,103.409040371813,103.262004472143,103.262004472143,1989.28561429792,0.339026,1.0
2025-08-04,104.468,104.47,104.45,104.45,964,103.50772484356,103.509706459458,103.489890300473,103.489890300473,972.943344588119,0.0,1.0
2025-08-05,104.48,104.49,104.3733,104.3733,2992,103.519614538951,103.529522618443,103.413895330765,103.413895330765,3019.75776660545,0.0,1.0
2025-08-06,104.4117,104.4699,104.31,104.375,3250,103.451942356016,103.509607378663,103.351177187576,103.415579704278,3280.15131733548,0.0,1.0
2025-08-07,104.3419,104.3419,104.31,104.33,1809,103.382783961158,103.382783961158,103.351177187576,103.370993346561,1825.78268709534,0.0,1.0
2025-08-08,104.12,104.1851,104.12,104.1851,1196,103.162923677216,103.227425274713,103.162923677216,103.227425274713,1207.09568477946,0.0,1.0
2025-08-11,104.2061,104.2528,104.2061,104.2528,680,103.248232241648,103.294502972878,103.248232241648,103.294502972878,686.308583319421,0.0,1.0
2025-08-12,104.1944,104.23,104.1482,104.15,2768,103.236639788641,103.271912551635,103.190864461386,103.192647915694,2793.67964504142,0.0,1.0
2025-08-13,104.61,104.61,104.42,104.44,35229,103.648419572355,103.648419572355,103.460166061995,103.47998222098,35555.8310025881,0.0,1.0
2025-08-14,104.23,104.24,104.23,104.24,744,103.271912551635,103.281820631128,103.271912551635,103.281820631128,750.902332337722,0.0,1.0
2025-08-15,104.1151,104.2553,104.0543,104.2553,2212,103.158068718265,103.296979992752,103.09782759495,103.296979992752,2232.52145044494,0.0,1.0
2025-08-18,104.017,104.12,103.96,104.12,943,103.060870458442,103.162923677216,103.004394405334,103.162923677216,951.748520691495,0.0,1.0
2025-08-19,104.2134,104.258,104.0868,104.0868,1272,103.255465139677,103.299655174215,103.130028853301,103.130028853301,1283.80076173869,0.0,1.0
2025-08-20,104.2862,104.2862,104.27,104.2823,1305,103.327595958384,103.327595958384,103.311544869606,103.323731807382,1317.10691357624,0.0,1.0
2025-08-21,104.0255,104.1839,104.0,104.1839,426,103.069292326011,103.226236305174,103.044026723305,103.226236305174,429.95214190305,0.0,1.0
2025-08-22,104.5257,104.59,104.49,104.49,485,103.564894462232,103.62860341337,103.529522618443,103.529522618443,489.499504279294,0.0,1.0
2025-08-25,104.4027,104.4027,104.3532,104.3532,687,103.443025084473,103.443025084473,103.393980090984,103.393980090984,693.373524618297,0.0,1.0
2025-08-26,104.5137,104.5137,104.325,104.3565,1836,103.553004766841,103.553004766841,103.366039306815,103.397249757217,1853.03317496244,0.0,1.0
2025-08-27,104.5638,104.5638,104.3625,104.3625,1425,103.602644245099,103.602644245099,103.403194604913,103.403194604913,1438.22019298555,0.0,1.0
2025-08-28,104.6826,104.69,104.575,104.575,1220,103.720352229471,103.727684208296,103.613741294131,103.613741294131,1231.31834066132,0.0,1.0
2025-08-29,104.586,104.6511,104.5786,104.5786,2493,103.624640181573,103.68914177907,103.617308202748,103.617308202748,2516.1283797284,0.0,1.0
2025-09-02,103.9921,103.9921,103.88,103.88,798,103.353301479819,103.353301479819,103.241890083224,103.241890083224,802.93221998529,0.320044,1.0
2025-09-03,104.4232,104.433,104.03,104.03,1157,103.78175333595,103.791493136902,103.390968669213,103.390968669213,1164.15110090599,0.0,1.0
2025-09-04,104.727,104.727,104.675,104.675,1306,104.083687165439,104.083687165439,104.032006588963,104.032006588963,1314.07202919898,0.0,1.0
2025-09-05,105.27,105.35,105.27,105.2734,6134,104.623351646717,104.702860225911,104.623351646717,104.626730761333,6171.91257818266,0.0,1.0
2025-09-08,105.616,105.616,105.5,105.5,2201,104.967226251731,104.967226251731,104.8519388119,104.8519388119,2214.60377968372,0.0,1.0
2025-09-09,105.3949,105.46,105.3348,105.44,1383,104.747484415984,104.812184522303,104.687753595864,104.792307377504,1391.54794516247,0.0,1.0
2025-09-10,105.6101,105.69,105.4952,105.4952,1886,104.961362494015,105.040771687485,104.847168297148,104.847168297148,1897.65685074217,0.0,1.0
2025-09-11,105.87,105.87,105.85,105.85,1039,105.219665990671,105.219665990671,105.199788845873,105.199788845873,1045.42177514375,0.0,1.0
2025-09-12,105.72,105.72,105.55,105.55,1224,105.070587404683,105.070587404683,104.901631673896,104.901631673896,1231.56520960149,0.0,1.0
2025-09-15,105.815,105.9092,105.81,105.825,1897,105.165003842476,105.258625194476,105.160034556276,105.174942414875,1908.72483873694,0.0,1.0
2025-09-16,105.88,105.9795,105.87,105.87,6088,105.229604563071,105.328493358443,105.219665990671,105.219665990671,6125.62826474987,0.0,1.0
2025-09-17,105.69,105.85,103.32,105.85,2439,105.040771687485,105.199788845873,102.685330028867,105.199788845873,2454.0747926618,0.0,1.0
2025-09-18,105.4625,105.51,105.46,105.51,2241,104.814669165403,104.861877384299,104.812184522303,104.861877384299,2254.85100875566,0.0,1.0
2025-09-19,105.44,105.48,105.3451,105.38,1645,104.792307377504,104.832061667101,104.697990325436,104.732675943109,1655.16729558371,0.0,1.0
2025-09-22,105.2998,105.33,105.26,105.285,1189,104.652968592467,104.682983081113,104.613413074318,104.638259505316,1196.34888416354,0.0,1.0
2025-09-23,105.46,105.46,105.2913,105.2913,1458,104.812184522303,104.812184522303,104.644520805928,104.644520805928,1467.01149967236,0.0,1.0
2025-09-24,105.265,105.32,105.1801,105.312,1640,104.618382360518,104.673044508714,104.534003880848,104.665093650794,1650.13639194971,0.0,1.0
2025-09-25,105.05,105.11,104.995,104.995,13063,104.404703053934,104.46433448833,104.350040905738,104.350040905738,13143.7388341702,0.0,1.0
2025-09-26,105.13,105.13,105.13,105.13,231,104.484211633128,104.484211633128,104.484211633128,104.484211633128,232.427747890478,0.0,1.0
2025-09-29,105.405,105.41,105.38,105.3877,2086,104.757522374107,104.762491660307,104.732675943109,104.740328643856,2098.89299610189,0.0,1.0
2025-09-30,105.3555,105.5565,105.3555,105.5565,1885,104.708326440731,104.908091745955,104.708326440731,104.908091745955,1896.65067001536,0.0,1.0
2025-10-01,105.3131,105.3131,105.2,105.25,1435,104.978235208377,104.978235208377,104.865494833229,104.915335847883,1439.57743431317,0.313977,1.0
2025-10-02,105.4192,105.4694,105.325,105.3368,2469,105.083997841474,105.134038220188,104.990097369865,105.001859849324,2476.87573889841,0.0,1.0
2025-10-03,105.27,105.3297,105.27,105.3297,978,104.935272253745,104.994782425243,104.935272253745,104.994782425243,981.119673002285,0.0,1.0
2025-10-06,105.065,105.12,105.065,105.12,1811,104.730924093661,104.785749209781,104.730924093661,104.785749209781,1816.77681779871,0.0,1.0
2025-10-07,105.25,105.3071,105.1779,105.1779,1892,104.915335847883,104.972254286619,104.843465104751,104.843465104751,1898.03519562405,0.0,1.0
2025-10-08,105.21,105.37,105.21,105.37,2351,104.87546303616,105.034954283054,104.87546303616,105.034954283054,2358.49933663431,0.0,1.0
2025-10-09,105.145,105.15,105.0717,105.14,1487,104.810669717109,104.815653818574,104.737602789625,104.805685615643,1491.74330649733,0.0,1.0
2025-10-10,105.6231,105.66,105.51,105.51,4242,105.287249499236,105.324032168051,105.174509124087,105.174509124087,4255.53134240867,0.0,1.0
2025-10-13,105.73,105.73,105.63,105.63,715,105.393809588567,105.393809588567,105.294127559258,105.294127559258,717.280742532346,0.0,1.0
2025-10-14,105.915,105.9219,105.7776,105.7776,904,105.578221342789,105.585099402812,105.441258234518,105.441258234518,906.883624124811,0.0,1.0
2025-10-15,105.8418,106.05,105.84,106.05,1289,105.505254097335,105.712792082357,105.503459820807,105.712792082357,1293.11171625761,0.0,1.0
2025-10-16,106.2035,106.2496,105.82,105.8695,63667,105.865803997346,105.911757412858,105.483523414945,105.532866019454,63870.0881605689,0.0,1.0
2025-10-17,106.07,106.1,106.0381,106.05,786,105.732728488218,105.762633097011,105.700929920869,105.712792082357,788.507221860733,0.0,1.0
2025-10-20,106.245,106.245,106.14,106.2199,51835,105.907172039509,105.907172039509,105.802505908735,105.882151850153,52000.3458589709,0.0,1.0
2025-10-21,106.3847,106.39,106.34,106.39,1753,106.046427834454,106.051710982008,106.001869967353,106.051710982008,1758.59180651637,0.0,1.0
2025-10-22,106.42,106.42,106.31,106.31,979,106.0816155908,106.0816155908,105.97196535856,105.97196535856,982.122862851983,0.0,1.0
2025-10-23,106.19,106.3129,106.19,106.3129,1618,105.852346923389,105.97485613741,105.852346923389,105.97485613741,1623.16117680746,0.0,1.0
2025-10-24,106.2751,106.2751,106.2751,106.2751,497,105.937176330331,105.937176330331,105.937176330331,105.937176330331,498.585355298708,0.0,1.0
2025-10-27,106.3301,106.335,106.15,106.15,1054,105.992001446451,105.996885865888,105.812474111666,105.812474111666,1057.36210157915,0.0,1.0
2025-10-28,106.384,106.43,106.37,106.382,5345,106.045730060249,106.091583793731,106.031774576146,106.043736419663,5362.04974662291,0.0,1.0
2025-10-29,105.9175,106.205,105.9175,106.205,643,105.580713393522,105.867299227786,105.580713393522,105.867299227786,645.051073354261,0.0,1.0
2025-10-30,105.7183,105.8154,105.691,105.8154,1223,105.382146791138,105.478938041597,105.354933597137,105.478938041597,1226.9011861777,0.0,1.0
2025-10-31,105.629,105.629,105.623,105.623,748,105.293130738965,105.293130738965,105.287149817206,105.287149817206,750.386007572298,0.0,1.0
2025-11-03,105.12,105.12,105.11,105.12,2453,105.12,105.12,105.11,105.12,2453,0.335317,1.0
2025-11-04,105.28,105.3294,105.28,105.3261,758,105.28,105.3294,105.28,105.3261,758,0.0,1.0
2025-11-05,104.92,105.23,104.8929,105.23,2685,104.92,105.23,104.8929,105.23,2685,0.0,1.0
2025-11-06,105.32,105.35,105.305,105.305,1358,105.32,105.35,105.305,105.305,1358,0.0,1.0
2025-11-07,105.29,105.3873,105.29,105.3873,1036,105.29,105.3873,105.29,105.3873,1036,0.0,1.0
2025-11-10,105.23,105.2605,105.1901,105.1901,2040,105.23,105.2605,105.1901,105.1901,2040,0.0,1.0
2025-11-11,105.5249,105.5249,105.515,105.515,469,105.5249,105.5249,105.515,105.515,469,0.0,1.0
2025-11-12,105.483,105.5699,105.483,105.5515,2086,105.483,105.5699,105.483,105.5515,2086,0.0,1.0
2025-11-13,105.1999,105.25,105.1999,105.25,1144,105.1999,105.25,105.1999,105.25,1144,0.0,1.0
2025-11-14,105.0293,105.1268,105.02,105.11,3783,105.0293,105.1268,105.02,105.11,3783,0.0,1.0
2025-11-17,105.101,105.19,105.101,105.17,3600,105.101,105.19,105.101,105.17,3600,0.0,1.0
2025-11-18,105.165,105.18,105.076,105.12,3555,105.165,105.18,105.076,105.12,3555,0.0,1.0
2025-11-19,105.14,105.29,105.14,105.2132,2715,105.14,105.29,105.14,105.2132,2715,0.0,1.0
2025-11-20,105.2999,105.2999,105.2719,105.2824,1206,105.2999,105.2999,105.2719,105.2824,1206,0.0,1.0
2025-11-21,105.51,105.5315,105.482,105.5315,664,105.51,105.5315,105.482,105.5315,664,0.0,1.0
2025-11-24,105.74,105.74,105.64,105.6794,768,105.74,105.74,105.64,105.6794,768,0.0,1.0
2025-11-25,105.9503,106.04,105.78,105.78,2530,105.9503,106.04,105.78,105.78,2530,0.0,1.0
2025-11-26,106.0908,106.1299,106.0356,106.0356,813,106.0908,106.1299,106.0356,106.0356,813,0.0,1.0