date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-11-11,102.62,102.84,102.62,102.84,4100,73.7197563469478,73.8777990910165,73.7197563469478,73.8777990910165,5707.31674722118,0.0,1.0
2008-11-12,103.23,103.23,102.92,102.92,6100,74.1579657736837,74.1579657736837,73.9352691797687,73.9352691797687,8491.37369708517,0.0,1.0
2008-11-13,107.39,107.39,103.03,103.06,1000,77.1464103888007,77.1464103888007,74.0142905518031,74.0358418350852,1392.02847493199,0.0,1.0
2008-11-14,102.88,103.37,102.88,103.37,300,73.9065341353926,74.2585384290001,73.9065341353926,74.2585384290001,417.608542479598,0.0,1.0
2008-11-17,102.86,102.86,102.67,102.67,500,73.8921666132046,73.8921666132046,73.755675152418,73.755675152418,696.014237465997,0.0,1.0
2008-11-18,102.71,102.88,102.7,102.77,21600,73.7844101967941,73.9065341353926,73.7772264357001,73.8275127633583,30067.8150585311,0.0,1.0
2008-11-19,102.71,102.71,102.71,102.71,0,73.7844101967941,73.7844101967941,73.7844101967941,73.7844101967941,0,0.0,1.0
2008-11-20,103.06,103.06,102.54,102.54,2300,74.0358418350852,74.0358418350852,73.6622862581956,73.6622862581956,3201.66549234359,0.0,1.0
2008-11-21,102.61,102.61,102.45,102.45,11200,73.7125725858538,73.7125725858538,73.5976324083493,73.5976324083493,15590.7189192383,0.0,1.0
2008-11-24,102.04,102.61,102.04,102.61,1200,73.303098203494,73.7125725858538,73.303098203494,73.7125725858538,1670.43416991839,0.0,1.0
2008-11-25,103.968,103.968,103.29,103.29,22000,74.6881273424232,74.6881273424232,74.2010683402479,74.2010683402479,30624.6264485039,0.0,1.0
2008-11-26,104.468,104.55,104.18,104.18,2000,75.0473153971248,75.1062222380958,74.8404230776167,74.8404230776167,2784.05694986399,0.0,1.0
2008-11-28,104.47,104.47,104.47,104.47,0,75.0487521493436,75.0487521493436,75.0487521493436,75.0487521493436,0,0.0,1.0
2008-12-01,105.69,105.69,104.77,104.95,4900,76.0329274192258,76.0329274192258,75.371083411035,75.5005746300289,6811.27266275753,0.15,1.0
2008-12-02,105.7363,105.75,105.7363,105.75,700,76.0662354383337,76.0760911588905,76.0662354383337,76.0760911588905,973.038951822504,0.0,1.0
2008-12-03,106.23,106.23,105.906,106.19,5300,76.4214010762074,76.4214010762074,76.1883168820185,76.3926252497643,7367.29492094181,0.0,1.0
2008-12-04,106.27,106.45,106.098,106.45,1000,76.4501769026505,76.5796681216443,76.3264408489452,76.5796681216443,1390.05564546072,0.0,1.0
2008-12-05,105.48,106.06,105.27,106.06,10300,75.8818543303997,76.2991038138243,75.7307812415735,76.2991038138243,14317.5731482454,0.0,1.0
2008-12-08,105.74,105.81,105.64,105.81,6600,76.0688972022797,76.1192548985551,75.996957636172,76.1192548985551,9174.36726004075,0.0,1.0
2008-12-09,106.59,106.59,105.84,105.84,11300,76.6803835141951,76.6803835141951,76.1408367683874,76.1408367683874,15707.6287937061,0.0,1.0
2008-12-10,106.64,106.64,106.188,106.31,13500,76.716353297249,76.716353297249,76.3911864584422,76.4789527290936,18765.7512137197,0.0,1.0
2008-12-11,107.3,107.3,107.01,107.01,19900,77.1911544335598,77.1911544335598,76.9825296918475,76.9825296918475,27662.1073446683,0.0,1.0
2008-12-12,107.25,107.46,106.65,107.46,1800,77.1551846505059,77.3062577393321,76.7235472538597,77.3062577393321,2502.1001618293,0.0,1.0
2008-12-15,107.31,107.47,107.31,107.44,3200,77.1983483901706,77.3134516959429,77.1983483901706,77.2918698261106,4448.1780654743,0.0,1.0
2008-12-16,108.71,108.71,107.29,107.5,3000,78.2055023156783,78.2055023156783,77.183960476949,77.3350335657752,4170.16693638216,0.0,1.0
2008-12-17,108.73,109.32,108.73,109.32,2500,78.2198902288999,78.6443336689353,78.2198902288999,78.6443336689353,3475.1391136518,0.0,1.0
2008-12-18,108.928,108.98,108.54,108.91,12000,78.3623305697931,78.3997391441691,78.0832050532952,78.3493814478937,16680.6677455286,0.0,1.0
2008-12-19,108.28,108.52,108.28,108.52,1800,77.8961621814152,78.0688171400737,77.8961621814152,78.0688171400737,2502.1001618293,0.0,1.0
2008-12-22,108.39,108.8,108.35,108.8,5800,77.9752957041337,78.2702479251752,77.9465198776906,78.2702479251752,8062.32274367217,0.0,1.0
2008-12-23,108.631,108.68,107.9,108.53,9400,78.1486700584532,78.183920445846,77.622791830206,78.0760110966845,13066.5230673308,0.0,1.0
2008-12-24,108.4,108.72,108.38,108.72,1600,77.9824896607444,78.2126962722891,77.9681017475229,78.2126962722891,2224.08903273715,0.0,1.0
2008-12-26,108.58,108.71,108.5733,108.71,1800,78.1119808797383,78.2055023156783,78.1071609288091,78.2055023156783,2502.1001618293,0.0,1.0
2008-12-29,108.64,108.86,108.64,108.68,2200,78.3398278735146,78.4984689093409,78.3398278735146,78.3686716982103,3050.91300922815,0.25672,1.0
2008-12-30,107.565,108.32,107.53,108.32,300,77.5646500848177,78.109077275949,77.539411738209,78.109077275949,416.033592167476,0.0,1.0
2008-12-31,108.12,108.58,107.9,108.56,9700,77.9648581524705,78.2965621364711,77.8062171166442,78.2821402241232,13451.752813415,0.0,1.0
2009-01-02,107.5,107.54,107.24,107.54,2700,77.5177788696872,77.5466226943829,77.3302940091652,77.5466226943829,3744.30232950728,0.0,1.0
2009-01-05,107.264,107.7,107.264,107.698,2100,77.3476003039826,77.6619979931657,77.3476003039826,77.6605558019309,2912.23514517233,0.0,1.0
2009-01-06,107.6,107.6,107.24,107.46,800,77.5898884314265,77.5898884314265,77.3302940091652,77.4889350449915,1109.4229124466,0.0,1.0
2009-01-07,107.66,107.74,107.488,107.74,2100,77.63315416847,77.6908418178614,77.5091257222785,77.6908418178614,2912.23514517233,0.0,1.0
2009-01-08,108.07,108.15,107.93,107.94,1700,77.9288033716009,77.9864910209923,77.827849985166,77.8350609413399,2357.52368894903,0.0,1.0
2009-01-09,108.42,108.5,107.92,108.15,2000,78.1811868376883,78.2388744870797,77.820639028992,77.9864910209923,2773.5572811165,0.0,1.0
2009-01-12,108.652,108.69,108.22,108.22,8200,78.3484810209233,78.3758826543842,78.0369677142098,78.0369677142098,11371.5848525777,0.0,1.0
2009-01-13,108.83,108.89,108.368,108.52,13100,78.4768360408192,78.5201017778627,78.1436898655839,78.2532963994275,18166.8001913131,0.0,1.0
2009-01-14,108.864,109.16,108.734,109.16,43500,78.5013532918105,78.7147975945587,78.4076108615495,78.7147975945587,60324.8708642839,0.0,1.0
2009-01-15,108.235,108.84,108.235,108.8,2900,78.0477841484707,78.4840469969931,78.0477841484707,78.4552031722974,4021.65805761893,0.0,1.0
2009-01-16,107.96,108.18,107.6,107.6,2000,77.8494828536877,78.0081238895141,77.5898884314265,77.5898884314265,2773.5572811165,0.0,1.0
2009-01-20,108.02,108.02,107.16,107.18,3300,77.8927485907313,77.8927485907313,77.2726063597738,77.2870282721217,4576.36951384223,0.0,1.0
2009-01-21,107.35,108.4,107.35,108.37,8600,77.4096145270784,78.1667649253404,77.4096145270784,78.1451320568187,11926.296308801,0.0,1.0
2009-01-22,107.92,107.93,107.402,107.61,6800,77.820639028992,77.827849985166,77.4471114991828,77.5970993876004,9430.09475579612,0.0,1.0
2009-01-23,107.9,107.99,107.0101,107.99,6000,77.8062171166442,77.8711157222095,77.1645141267267,77.8711157222095,8320.67184334951,0.0,1.0
2009-01-26,107.92,107.92,107.691,107.89,3100,77.820639028992,77.820639028992,77.6555081326092,77.7990061604703,4299.01378573058,0.0,1.0
2009-01-27,108.4,108.4,108.08,108.12,1900,78.1667649253404,78.1667649253404,77.9360143277748,77.9648581524705,2634.87941706068,0.0,1.0
2009-01-28,107.99,111.85,107.68,108.16,7000,77.8711157222095,80.6545448053443,77.6475760808179,77.9937019771662,9707.45048390776,0.0,1.0
2009-01-29,107.46,108.43,106.786,108.43,57800,77.4889350449915,78.1883977938622,77.002916598869,78.1883977938622,80155.805424267,0.0,1.0
2009-01-30,107.46,107.69,107.352,107.352,9600,77.4889350449915,77.6547870369918,77.4110567183131,77.4110567183131,13313.0749493592,0.0,1.0
2009-02-02,107.87,107.87,107.415,107.45,69600,77.9465401605019,77.9465401605019,77.6177585180339,77.6430494136084,96319.2463006129,0.224597,1.0
2009-02-03,106.68,107.23,106.6108,107.23,10700,77.0866497109701,77.4840780699974,77.0366459974343,77.4840780699974,14807.7002215023,0.0,1.0
2009-02-04,106.95,107.18,106.725,107.18,2000,77.2817509054017,77.4479482191768,77.1191665767087,77.4479482191768,2767.79443392566,0.0,1.0
2009-02-05,107.09,107.23,106.52,107.18,2900,77.3829144876996,77.4840780699974,76.971034188344,77.4479482191768,4013.3019291922,0.0,1.0
2009-02-06,106.74,107.18,106.7,107.18,43100,77.1300055319549,77.4479482191768,77.1011016512984,77.4479482191768,59645.9700510979,0.0,1.0
2009-02-09,107.3,107.49,106.51,106.51,14200,77.5346598611464,77.6719532942649,76.9638082181798,76.9638082181798,19651.3404808722,0.0,1.0
2009-02-10,107.94,108.02,107.7036,107.77,7200,77.9971219516509,78.0549297129639,77.8263000169707,77.8742804588606,9964.05996213236,0.0,1.0
2009-02-11,107.94,108.04,107.93,108.0,3800,77.9971219516509,78.0693816532922,77.9898959814867,78.0404777726357,5258.80942445875,0.0,1.0
2009-02-12,107.5,108.12,107.47,107.89,9600,77.679179264429,78.1271894146053,77.6575013539366,77.9609921008302,13285.4132828432,0.0,1.0
2009-02-13,107.49,107.77,106.96,107.6,74000,77.6719532942649,77.8742804588606,77.2889768755658,77.7514389660703,102408.394055249,0.0,1.0
2009-02-17,108.34,108.34,107.665,108.1,9600,78.2861607582162,78.2861607582162,77.7984077721372,78.112737474277,13285.4132828432,0.0,1.0
2009-02-18,107.3,107.87,107.3,107.87,2100,77.5346598611464,77.9465401605019,77.5346598611464,77.9465401605019,2906.18415562194,0.0,1.0
2009-02-19,107.54,107.74,107.18,107.5049,3900,77.7080831450856,77.8526025483682,77.4479482191768,77.6827199898094,5397.19914615503,0.0,1.0
2009-02-20,107.8,108.2,107.6,107.9,10100,77.895958369353,78.1849971759183,77.7514389660703,77.9682180709943,13977.3618913246,0.0,1.0
2009-02-23,107.77,107.81,107.25,107.48,7400,77.8742804588606,77.9031843395171,77.4985300103257,77.6647273241008,10240.8394055249,0.0,1.0
2009-02-24,107.72,108.03,107.295,107.84,12300,77.8381506080399,78.0621556831281,77.5310468760643,77.9248622500095,17021.9357686428,0.0,1.0
2009-02-25,107.35,107.84,107.15,107.8,18100,77.570789711967,77.9248622500095,77.4262703086844,77.895958369353,25048.5396270272,0.0,1.0
2009-02-26,106.906,107.52,106.85,107.27,8400,77.2499566366795,77.6936312047573,77.2094912037604,77.512981950654,11624.7366224878,0.0,1.0
2009-02-27,107.52,107.52,106.58,106.9,17300,77.6936312047573,77.6936312047573,77.0143900093288,77.245621054581,23941.4218534569,0.0,1.0
2009-03-02,107.72,107.79,107.26,107.55,14900,77.9594096133643,78.0100702026043,77.626497169787,77.8363767537813,20587.9958296254,0.16781,1.0
2009-03-03,107.64,107.93,107.07,107.93,65800,77.9015117970899,78.1113913810843,77.4889898561354,78.1113913810843,90918.8003751242,0.0,1.0
2009-03-04,107.48,107.5,106.88,107.25,10100,77.7857161645413,77.8001906186099,77.351482542484,77.6192599427527,13955.6213341756,0.0,1.0
2009-03-05,107.99,107.99,107.4,107.4,16700,78.1548147432901,78.1548147432901,77.727818348267,77.727818348267,23075.136265419,0.0,1.0
2009-03-06,107.82,108.0,107.3102,107.6155,21100,78.0317818837071,78.1620519703244,77.6628280494991,77.8837805908559,29154.812886248,0.0,1.0
2009-03-09,107.76,107.76,107.12,107.34,22500,77.9883585215014,77.9883585215014,77.5251759913069,77.6843949860613,31089.2554474209,0.0,1.0
2009-03-10,107.47,107.57,106.976,107.57,19300,77.778478937507,77.8508512078499,77.4209599220131,77.8508512078499,26667.6724504544,0.0,1.0
2009-03-11,107.76,107.79,106.82,107.49,19400,77.9883585215014,78.0100702026043,77.3080591802782,77.7929533915756,26805.8469191096,0.0,1.0
2009-03-12,107.79,107.84,107.066,107.744,10500,78.0100702026043,78.0462563377757,77.4860949653217,77.9767789582466,14508.3192087964,0.0,1.0
2009-03-13,107.71,107.95,107.37,107.5,16500,77.95217238633,78.1258658351529,77.7061066671641,77.8001906186099,22798.7873281086,0.0,1.0
2009-03-16,107.31,107.52,106.88,107.37,15800,77.6626833049584,77.8146650726785,77.351482542484,77.7061066671641,21831.5660475222,0.0,1.0
2009-03-17,106.96,107.5,106.74,107.2,5300,77.4093803587583,77.8001906186099,77.2501613640039,77.5830738075812,7323.2468387258,0.0,1.0
2009-03-18,108.49,115.625,106.62,106.62,8000,78.5166760950045,83.6804375839699,77.1633146395924,77.1633146395924,11053.9574924163,0.0,1.0
2009-03-19,108.09,112.77,104.0,112.77,12600,78.227187013633,81.6142092656803,75.2671611566086,81.6142092656803,17409.9830505557,0.0,1.0
2009-03-20,108.188,108.404,107.85,108.35,9600,78.298111838569,78.4544359425096,78.05349356481,78.4153549165245,13264.7489908996,0.0,1.0
2009-03-23,107.9,112.46,107.66,108.18,164400,78.0896796999815,81.3898552276174,77.9159862511585,78.2923220569416,227158.826469155,0.0,1.0
2009-03-24,107.61,108.22,107.52,107.575,15100,77.8798001159871,78.3212709650787,77.8146650726785,77.8544698213671,20864.3447669358,0.0,1.0
2009-03-25,107.45,107.86,107.2,107.2,5100,77.7640044834384,78.0607307918443,77.5830738075812,77.5830738075812,7046.8979014154,0.0,1.0
2009-03-26,107.92,108.02,107.55,107.82,11200,78.1041541540501,78.1765264243929,77.8363767537813,78.0317818837071,15475.5404893828,0.0,1.0
2009-03-27,107.64,107.87,107.48,107.728,6800,77.9015117970899,78.0679680188786,77.7857161645413,77.9651993949917,9395.86386855387,0.0,1.0
2009-03-30,108.03,108.04,107.6825,107.99,12500,78.1837636514272,78.1910008784615,77.9322700119857,78.1548147432901,17271.8085819005,0.0,1.0
2009-03-31,107.83,108.26,107.75,107.77,9700,78.0390191107414,78.3502198732159,77.9811212944671,77.9955957485357,13402.9234595548,0.0,1.0
2009-04-01,108.3,108.3,107.806,107.824,39500,78.4982211660671,78.4982211660671,78.1401591046078,78.1532059003695,54496.1393577312,0.1645,1.0
2009-04-02,107.7,108.03,107.1301,108.03,17700,78.0633279740113,78.302519229642,77.650251923757,78.302519229642,24419.7890286543,0.0,1.0
2009-04-03,107.35,107.84,107.28,107.46,14200,77.8096402786454,78.1648030521577,77.7589027395723,77.889370697189,19591.01718683,0.0,1.0
2009-04-06,107.98,108.1,107.485,108.07,16600,78.266278130304,78.3532567687152,77.907491246858,78.3315121091124,22902.1750212238,0.0,1.0
2009-04-07,108.08,112.4,107.552,112.4,10000,78.33876032898,81.4699913117815,77.9560543199709,81.4699913117815,13796.4909766408,0.0,1.0
2009-04-08,108.38,108.38,107.6849,108.15,11600,78.5562069250079,78.5562069250079,78.0523831620112,78.3894978680531,16003.9295329033,0.0,1.0
2009-04-09,107.87,107.88,107.6,107.8,4300,78.1865477117605,78.193795931628,77.9908457753353,78.1358101726873,5932.49111995555,0.0,1.0
2009-04-13,108.51,108.55,107.7668,108.51,7200,78.6504337832866,78.679426662757,78.1117460827269,78.6504337832866,9933.47350318139,0.0,1.0
2009-04-14,108.73,108.77,108.05,108.57,7400,78.8098946203737,78.8388874998441,78.3170156693772,78.6939231024922,10209.4033227142,0.0,1.0
2009-04-15,108.39,108.39,107.866,108.252,4100,78.5634551448754,78.5634551448754,78.1836484238134,78.4634297107026,5656.56130042274,0.0,1.0
2009-04-16,108.01,108.28,107.46,107.46,9300,78.2880227899068,78.4837247263319,77.889370697189,77.889370697189,12830.736608276,0.0,1.0
2009-04-17,107.74,108.07,107.55,108.07,6900,78.0923208534817,78.3315121091124,77.9546046759974,78.3315121091124,9519.57877388217,0.0,1.0
2009-04-20,108.24,108.28,107.61,108.0,34600,78.4547318468615,78.4837247263319,77.998093995203,78.2807745700392,47735.8587791772,0.0,1.0
2009-04-21,107.62,108.26,107.1,108.25,27800,78.0053422150705,78.4692282865967,77.6284347819555,78.4619800667291,38354.2449150615,0.0,1.0
2009-04-22,107.8277,108.122,107.5,108.122,2700,78.1558877417205,78.3692028524239,77.9183635766594,78.3692028524239,3725.05256369302,0.0,1.0
2009-04-23,107.66,108.1352,107.17,107.17,5000,78.0343350945409,78.3787705026491,77.6791723210287,77.6791723210287,6898.24548832041,0.0,1.0
2009-04-24,107.92,107.99,107.702,107.96,5400,78.2227888110984,78.2735263501716,78.0647776179848,78.2517816905688,7450.10512738605,0.0,1.0
2009-04-27,108.5,108.5,107.62,107.752,4500,78.643185563419,78.643185563419,78.0053422150705,78.1010187173228,6208.42093948837,0.0,1.0
2009-04-28,108.0,108.43,107.535,108.29,11400,78.2807745700392,78.5924480243458,77.943732346196,78.4909729461995,15727.9997133705,0.0,1.0
2009-04-29,108.25,108.59,107.746,108.314,22900,78.4619800667291,78.7084195422274,78.0966697854023,78.5083686738817,31593.9643365075,0.0,1.0
2009-04-30,107.75,108.04,107.64,107.64,6000,78.0995690733493,78.3097674495096,78.0198386548057,78.0198386548057,8277.89458598449,0.0,1.0
2009-05-01,107.82,107.92,107.5,107.92,5400,78.2619291983834,78.3345149238503,78.0296548768894,78.3345149238503,7439.47927125756,0.154,1.0
2009-05-04,107.99,107.99,107.55,107.822,2000,78.3853249316771,78.3853249316771,78.0659477396229,78.2633809128928,2755.36269305835,0.0,1.0
2009-05-05,107.83,108.044,107.21,107.21,5400,78.2691877709301,78.4245212234292,77.8191562730355,77.8191562730355,7439.47927125756,0.0,1.0
2009-05-06,108.22,108.35,107.576,108.12,16700,78.5522721002509,78.6466335433579,78.0848200282443,78.4796863747841,23007.2784870373,0.0,1.0
2009-05-07,107.52,107.8,107.3,107.51,19500,78.0441720219828,78.2474120532901,77.8844834259557,78.0369134494361,26864.786257319,0.0,1.0
2009-05-08,108.04,108.21,107.41,107.41,48600,78.4216177944106,78.5450135277042,77.9643277239692,77.9643277239692,66955.313441318,0.0,1.0
2009-05-11,108.3016,108.41,107.9,108.39,4700,78.6115020522319,78.690184978638,78.3199977787569,78.6756678335446,6475.10232868713,0.0,1.0
2009-05-12,108.17,108.26,107.6,108.18,8600,78.5159792375175,78.5813063904377,78.1022406023563,78.5232378100642,11848.0595801509,0.0,1.0
2009-05-13,108.35,108.56,107.73,108.56,25000,78.6466335433579,78.7990635668383,78.1966020454633,78.7990635668383,34442.0336632294,0.0,1.0
2009-05-14,108.27,108.27,108.17,108.18,6000,78.5885649629844,78.5885649629844,78.5159792375175,78.5232378100642,8266.08807917506,0.0,1.0
2009-05-15,107.99,108.1,107.6,108.08,4800,78.3853249316771,78.4651692296907,78.1022406023563,78.4506520845973,6612.87046334005,0.0,1.0
2009-05-18,107.7468,108.46,107.5,108.02,11800,78.2087964473417,78.7264778413714,78.0296548768894,78.4071006493172,16256.6398890443,0.0,1.0
2009-05-19,107.81,107.86,107.35,107.8,4900,78.2546706258368,78.2909634885702,77.9207762886891,78.2474120532901,6750.63859799296,0.0,1.0
2009-05-20,108.02,108.03,107.8,108.004,15000,78.4071006493172,78.4143592218639,78.2474120532901,78.3954869332425,20665.2201979376,0.0,1.0
2009-05-21,107.502,108.02,107.502,108.02,5500,78.0311065913988,78.4071006493172,78.0311065913988,78.4071006493172,7577.24740591047,0.0,1.0
2009-05-22,107.46,107.64,107.2,107.57,12800,78.0006205867027,78.1312748925431,77.8118977004888,78.0804648847162,17634.3212355735,0.0,1.0
2009-05-26,107.12,107.72,106.7842,107.66,45900,77.7538291201153,78.1893434729166,77.5100862539976,78.1457920376364,63235.5738056892,0.0,1.0
2009-05-27,106.848,107.64,106.8,107.3,142800,77.5563959468454,78.1312748925431,77.5215547986213,77.8844834259557,196732.896284367,0.0,1.0
2009-05-28,107.51,107.51,106.642,106.89,86300,78.0369134494361,78.0369134494361,77.4068693523837,77.5868819515415,118893.900205468,0.0,1.0
2009-05-29,107.73,107.73,106.72,106.72,4600,78.1966020454633,78.1966020454633,77.4634862182478,77.4634862182478,6337.33419403421,0.0,1.0
2009-06-01,106.21,107.05,106.21,107.05,4600,77.214604282767,77.8252837630186,77.214604282767,77.8252837630186,6327.37815000419,0.16712,1.0
2009-06-02,106.54,107.04,106.485,106.6,11800,77.4545140785801,77.8180137692061,77.4145291126113,77.4981340414553,16231.1004717499,0.0,1.0
2009-06-03,107.1001,107.59,106.81,106.86,111800,77.8617064320193,78.2178634288947,77.6508039115182,77.6871538805808,153782.799384885,0.0,1.0
2009-06-04,106.762,107.4,106.26,106.26,77100,77.6159079412181,78.0797335464568,77.2509542518296,77.2509542518296,106052.359862027,0.0,1.0
2009-06-05,106.29,106.45,105.7795,106.45,62700,77.2727642332672,77.3890841342675,76.901631049138,77.3890841342675,86244.9152185354,0.0,1.0
2009-06-08,105.99,106.56,105.86,106.56,8700,77.0546644188916,77.4690540662052,76.9601544993288,77.4690540662052,11966.9978054427,0.0,1.0
2009-06-09,106.185,106.545,105.96,106.27,17400,77.1964292982357,77.4581490754864,77.032854437454,77.2582242456421,23933.9956108854,0.0,1.0
2009-06-10,105.972,106.1946,105.628,106.18,5900,77.041578430029,77.2034084922957,76.7914906428784,77.1927943013295,8115.55023587494,0.0,1.0
2009-06-11,106.23,106.55,105.855,106.26,17400,77.2291442703921,77.4617840723927,76.9565195024226,77.2509542518296,23933.9956108854,0.0,1.0
2009-06-12,106.61,106.68,106.09,106.45,38100,77.5054040352678,77.5562939919554,77.1273643570168,77.3890841342675,52407.1972859043,0.0,1.0
2009-06-15,106.43,106.74,106.25,106.25,49200,77.3745441466424,77.5999139548305,77.2436842580171,77.2436842580171,67675.4358652622,0.0,1.0
2009-06-16,107.05,107.05,106.614,106.95,15000,77.8252837630186,77.8252837630186,77.5083120327928,77.7525838248934,20632.7548369702,0.0,1.0
2009-06-17,106.63,107.188,106.63,107.0834,10800,77.5199440228928,77.9256096776314,77.5199440228928,77.8495655423524,14855.5834826185,0.0,1.0
2009-06-18,106.21,106.83,106.0342,106.83,17200,77.214604282767,77.6653438991432,77.0867977915429,77.6653438991432,23658.8922130591,0.0,1.0
2009-06-19,106.72,106.77,105.9,105.9,23000,77.5853739672055,77.6217239362681,76.9892344745789,76.9892344745789,31636.8907500209,0.0,1.0
2009-06-22,107.05,107.2,106.29,107.2,11800,77.8252837630186,77.9343336702064,77.2727642332672,77.9343336702064,16231.1004717499,0.0,1.0
2009-06-23,107.1,107.13,106.42,106.42,5700,77.8616337320812,77.8834437135188,77.3672741528299,77.3672741528299,7840.44683804867,0.0,1.0
2009-06-24,106.96,107.1,106.4321,107.03,8700,77.7598538187059,77.8616337320812,77.3760708453431,77.8107437753936,11966.9978054427,0.0,1.0
2009-06-25,107.61,107.61,106.7914,107.07,51400,78.2324034165197,78.2324034165197,77.6372817230269,77.8398237506437,70701.5732413512,0.0,1.0
2009-06-26,107.54,107.64,107.11,107.13,6500,78.1815134598321,78.2542133979573,77.8689037258937,77.8834437135188,8940.86042935374,0.0,1.0
2009-06-29,107.56,107.63,107.262,107.538,10400,78.1960534474571,78.2469434041447,77.979407631844,78.1800594610696,14305.376686966,0.0,1.0
2009-06-30,107.44,107.63,107.09,107.41,12000,78.1088135217069,78.2469434041447,77.8543637382687,78.0870035402693,16506.2038695761,0.0,1.0
2009-07-01,107.01,107.5884,106.93,107.484,45600,77.905188265012,78.3262737793797,77.8469468384052,78.2502687176577,62635.8283533152,0.14991,1.0
2009-07-02,107.9,108.02,107.13,107.13,18400,78.5531241360135,78.6404862759237,77.9925504049223,77.9925504049223,25274.1061776535,0.0,1.0
2009-07-06,107.85,107.88,107.415,107.64,6700,78.5167232443842,78.5385637793617,78.2000354872093,78.3638394995411,9203.07127121078,0.0,1.0
2009-07-07,108.05,108.05,107.52,108.03,7300,78.6623268109013,78.6623268109013,78.2764773596308,78.6477664542496,10027.2269074386,0.0,1.0
2009-07-08,108.49,108.49,107.982,108.18,12600,78.9826546572391,78.9826546572391,78.6128215982855,78.7569691291375,17307.2683607845,0.0,1.0
2009-07-09,107.84,108.095,107.6183,107.9,16300,78.5094430660583,78.6950876133677,78.348041512574,78.5531241360135,22389.5614508561,0.0,1.0
2009-07-10,108.4703,108.66,107.92,108.41,20000,78.9683127059372,79.1064176887787,78.5676844926652,78.9244132306322,27471.8545409277,0.0,1.0
2009-07-13,108.05,108.4,107.9,108.32,17900,78.6623268109013,78.9171330523064,78.5531241360135,78.8588916256995,24587.3098141303,0.0,1.0
2009-07-14,107.81,108.2,107.45,108.2,20300,78.4876025310807,78.7715294857892,78.2255161113498,78.7715294857892,27883.9323590416,0.0,1.0
2009-07-15,107.37,107.61,107.0123,107.02,26900,78.1672746847429,78.3419989645635,77.906862706027,77.9124684433379,36949.6443575478,0.0,1.0
2009-07-16,107.31,108.05,107.3,108.05,22000,78.1235936147878,78.6623268109013,78.1163134364619,78.6623268109013,30219.0399950205,0.0,1.0
2009-07-17,107.04,107.59,106.9,107.4,14500,77.9270287999896,78.3274386079118,77.8251063034276,78.1891152197205,19917.0945421726,0.0,1.0
2009-07-20,107.4356,107.84,107.12,107.38,6800,78.2150326545606,78.5094430660583,77.9852702265965,78.1745548630688,9340.43054391542,0.0,1.0
2009-07-21,107.715,108.28,107.175,107.53,51000,78.4184408369851,78.8297709123961,78.0253112073887,78.2837575379567,70053.2290793657,0.0,1.0
2009-07-22,107.72,108.23,107.196,108.23,14300,78.422080926148,78.7933700207668,78.040599581873,78.7933700207668,19642.3759967633,0.0,1.0
2009-07-23,106.93,107.565,106.758,107.565,47200,77.8469468384052,78.3092381620972,77.7217277712004,78.3092381620972,64833.5767165894,0.0,1.0
2009-07-24,107.59,107.59,107.422,107.47,5100,78.3274386079118,78.3274386079118,78.2051316120374,78.2400764680015,7005.32290793657,0.0,1.0
2009-07-27,107.52,107.53,106.6475,106.87,11300,78.2764773596308,78.2837575379567,77.6412818006997,77.80326576845,15521.5978156242,0.0,1.0
2009-07-28,107.55,107.745,107.08,107.73,25700,78.2983178946084,78.4402813719626,77.956149513293,78.4293611044739,35301.3330850921,0.0,1.0
2009-07-29,106.99,107.52,106.99,107.1932,8600,77.8906279083603,78.2764773596308,77.8906279083603,78.0385611319418,11812.8974525989,0.0,1.0
2009-07-30,107.3,107.735,107.02,107.42,42200,78.1163134364619,78.4330011936368,77.9124684433379,78.2036755763722,57965.6130813575,0.0,1.0
2009-07-31,108.0,108.45,107.63,107.75,19600,78.625925919272,78.9535339439357,78.3565593212153,78.4439214611256,26922.4174501092,0.0,1.0
2009-08-03,107.38,107.38,106.77,107.08,17200,78.3042650722828,78.3042650722828,77.859437341848,78.0854973360034,23586.6590190852,0.178169,1.0
2009-08-04,106.94,107.685,106.8327,107.26,10900,77.9834057257396,78.5266789375002,77.9051597987304,78.216757977771,14947.3594946529,0.0,1.0
2009-08-05,106.7779,107.7723,106.75,107.52,11700,77.86519822557,78.5903403487575,77.844852826096,78.4063566825465,16044.4134025173,0.0,1.0
2009-08-06,107.2,107.2,106.781,107.13,4400,78.1730044305151,78.1730044305151,77.8674588255115,78.1219586253833,6033.79649325437,0.0,1.0
2009-08-07,106.6,106.66,106.3562,106.59,12700,77.7354689579563,77.7792225052122,77.5576837109399,77.7281767000803,17415.7307873478,0.0,1.0
2009-08-10,107.25,107.28,106.625,106.9499,27200,78.209465719895,78.231342493523,77.7536996026462,77.9906250610369,37299.8328673906,0.0,1.0
2009-08-11,107.4,107.45,106.88,107.43,14300,78.3188495880348,78.3553108774147,77.9396521784837,78.3407263616627,19609.8386030767,0.0,1.0
2009-08-12,107.14,107.31,106.86,107.162,10100,78.1292508832592,78.2532192671509,77.9250676627318,78.1452938505864,13850.3055867884,0.0,1.0
2009-08-13,107.52,107.57,106.96,106.96,8400,78.4063566825465,78.4428179719264,77.9979902414916,77.9979902414916,11519.0660325765,0.0,1.0
2009-08-14,107.655,108.03,107.32,107.32,10700,78.5048021638723,78.7782618342215,78.2605115250269,78.2605115250269,14673.0960176867,0.0,1.0
2009-08-17,107.6601,108.04,107.6474,107.85,13900,78.508521215389,78.7855540920975,78.4992600478865,78.6470011924539,19061.3116491445,0.0,1.0
2009-08-18,107.6,107.7,107.5,107.7,17400,78.4646947455544,78.5376173243142,78.3917721667946,78.5376173243142,23860.9224960513,0.0,1.0
2009-08-19,107.86,107.86,107.5207,107.6729,21100,78.6542934503299,78.6542934503299,78.4068671405978,78.5178553054703,28934.7968199243,0.0,1.0
2009-08-20,107.552,107.78,107.475,107.69,17500,78.4296919077497,78.595955387322,78.3735415221046,78.5303250664382,23998.0542345344,0.0,1.0
2009-08-21,107.17,107.5,107.03,107.5,41600,78.1511276568872,78.3917721667946,78.0490360466235,78.3917721667946,57046.8032089503,0.0,1.0
2009-08-24,107.632,107.8,107.0201,107.3,13300,78.4880299707575,78.610539903074,78.0418167113262,78.2459270092749,18238.5212182461,0.0,1.0
2009-08-25,107.68,107.85,107.3401,107.85,10700,78.5230328085622,78.6470011924539,78.2751689633576,78.6470011924539,14673.0960176868,0.0,1.0
2009-08-26,107.538,107.942,107.44,107.6,11700,78.4194827467233,78.7140899649129,78.3480186195387,78.4646947455544,16044.4134025173,0.0,1.0
2009-08-27,107.68,107.91,107.41,107.91,20100,78.5230328085622,78.6907547397098,78.3261418459107,78.6907547397098,27563.4794350938,0.0,1.0
2009-08-28,108.04,108.04,107.64,107.74,15900,78.7855540920975,78.7855540920975,78.4938637770583,78.5667863558181,21803.9464188055,0.0,1.0
2009-08-31,107.95,108.23,107.78,108.16,17600,78.7199237712137,78.9241069917412,78.595955387322,78.8730611866093,24135.1859730175,0.0,1.0
2009-09-01,108.48,108.5,107.75,107.94,16100,79.2379905644002,79.2525993384718,78.7047703107865,78.8435536644668,22041.5483477022,0.180434,1.0
2009-09-02,108.5,108.5,108.08,108.35,7500,79.2525993384718,79.2525993384718,78.945815082968,79.1430335329347,10267.8020253271,0.0,1.0
2009-09-03,108.155,108.47,107.9201,108.47,6900,79.0005979857365,79.2306861773644,78.8290179342655,79.2306861773644,9446.37786330096,0.0,1.0
2009-09-04,107.99,108.15,107.705,107.965,11800,78.8800755996458,78.9969457922186,78.6719005691254,78.8618146320563,16154.6751865147,0.0,1.0
2009-09-08,108.05,108.29,107.695,107.695,11100,78.9239019218606,79.0992072107199,78.6645961820896,78.6645961820896,15196.3469974842,0.0,1.0
2009-09-09,107.729,108.17,107.643,107.96,8100,78.6894310980113,79.0115545662902,78.6266133695034,78.8581624385384,11089.2261873533,0.0,1.0
2009-09-10,108.562,108.642,108.03,108.03,10800,79.2978865380937,79.3563216343802,78.909293147789,78.909293147789,14785.6349164711,0.0,1.0
2009-09-11,108.6,108.88,108.18,108.18,16100,79.3256432088298,79.5301660458323,79.0188589533261,79.0188589533261,22041.5483477022,0.0,1.0
2009-09-14,107.9501,108.44,107.9501,108.005,5600,78.8509310953729,79.2087730162569,78.8509310953729,78.8910321801995,7666.62551224426,0.0,1.0
2009-09-15,108.2021,108.31,107.81,108.11,4300,79.0350016486752,79.1138159847915,78.7485966330013,78.9677282440754,5886.87316118755,0.0,1.0
2009-09-16,108.1,108.22,107.7,107.8075,7900,78.9604238570396,79.0480765014693,78.6682483756075,78.7467705362424,10815.4181333446,0.0,1.0
2009-09-17,108.5,108.51,107.9042,108.1,7800,79.2525993384718,79.2599037255076,78.8174039588786,78.9604238570396,10678.5141063402,0.0,1.0
2009-09-18,107.8801,108.47,107.8001,108.47,13800,78.7998003861223,79.2306861773644,78.7413652898359,79.2306861773644,18892.7557266019,0.0,1.0
2009-09-21,108.18,108.4616,108.17,108.42,6500,79.0188589533261,79.2245504922543,79.0115545662902,79.1941642421853,8898.76175528351,0.0,1.0
2009-09-22,108.11,108.592,108.11,108.592,16000,78.9677282440754,79.3197996992012,78.9677282440754,79.3197996992012,21904.6443206979,0.0,1.0
2009-09-23,108.12,108.6299,108.11,108.37,9300,78.9750326311112,79.3474833260669,78.9677282440754,79.1576423070063,12732.0745114056,0.0,1.0
2009-09-24,108.45,108.45,108.11,108.4,10700,79.2160774032928,79.2160774032928,78.9677282440754,79.1795554681137,14648.7308894667,0.0,1.0
2009-09-25,108.55,108.82,108.245,108.82,10400,79.2891212736508,79.4863397236175,79.0663374690588,79.4863397236175,14238.0188084536,0.0,1.0
2009-09-28,108.593,108.63,108.3001,108.63,9500,79.3205301379048,79.3475563699372,79.1065846416261,79.3475563699372,13005.8825654144,0.0,1.0
2009-09-29,108.59,108.63,108.35,108.6,9800,79.318338821794,79.3475563699372,79.1430335329347,79.3256432088298,13416.5946464275,0.0,1.0
2009-09-30,108.83,109.01,108.48,109.01,17000,79.4936441106533,79.6251230772978,79.2379905644002,79.6251230772978,23273.6845907415,0.0,1.0
2009-10-01,108.73,108.75,108.48,108.74,8100,79.5553625289123,79.5699960914119,79.3724429976677,79.5626793101621,11070.4416648209,0.184495,1.0
2009-10-02,108.658,109.11,108.6062,109.11,31800,79.5026817039139,79.8334002164041,79.46478077704,79.8334002164041,43461.7339433708,0.0,1.0
2009-10-05,108.8,108.89,108.5,108.5001,9000,79.6065799976608,79.6724310289089,79.3870765601673,79.3871497279798,12300.4907386899,0.0,1.0
2009-10-06,108.64,108.85,108.6,108.621,13300,79.4895114976643,79.6431639039097,79.4602443726651,79.4756096132896,18177.3918693972,0.0,1.0
2009-10-07,108.87,108.92,108.629,108.8,18900,79.6577974664093,79.6943813726582,79.4814630382895,79.6065799976608,25831.0305512487,0.0,1.0
2009-10-08,108.82,108.915,108.61,108.88,6100,79.6212135601604,79.6907229820333,79.4675611539149,79.6651142476591,8336.99927844534,0.0,1.0
2009-10-09,108.28,108.905,108.28,108.45,24600,79.226107372672,79.6834062007836,79.226107372672,79.3504926539183,33621.3413524189,0.0,1.0
2009-10-12,108.03,108.42,107.9,107.9,43200,79.0431878414274,79.328542310169,78.9480696851802,78.9480696851802,59042.3555457113,0.0,1.0
2009-10-13,108.49,108.53,108.33,108.3932,3500,79.3797597789175,79.4090269039166,79.2626912789209,79.3089333364196,4783.52417615717,0.0,1.0
2009-10-14,108.47,108.685,108.3516,108.65,6900,79.3651262164179,79.5224370132883,79.2784955264205,79.496828278914,9430.37623299556,0.0,1.0
2009-10-15,108.44,108.54,108.12,108.54,53000,79.3431758726686,79.4163436851664,79.1090388726754,79.4163436851664,72436.2232389513,0.0,1.0
2009-10-16,108.26,108.62,108.24,108.62,8900,79.2114738101724,79.4748779351647,79.1968402476729,79.4748779351647,12163.8186193711,0.0,1.0
2009-10-19,108.32,108.5284,108.2319,108.47,21800,79.2553744976711,79.4078562189166,79.1909136548605,79.3651262164179,29794.5220114932,0.0,1.0
2009-10-20,108.6,108.6,108.4,108.4,9800,79.4602443726651,79.4602443726651,79.3139087476694,79.3139087476694,13393.8676932401,0.0,1.0
2009-10-21,108.62,108.63,108.4401,108.63,8400,79.4748779351647,79.4821947164145,79.3432490404811,79.4821947164145,11480.4580227772,0.0,1.0
2009-10-22,108.546,108.62,108.4101,108.5,9800,79.4207337539163,79.4748779351647,79.3212986967317,79.3870765601673,13393.8676932401,0.0,1.0
2009-10-23,108.15,108.45,108.15,108.4,6200,79.1309892164248,79.3504926539183,79.1309892164248,79.3139087476694,8473.67139776412,0.0,1.0
2009-10-26,108.131,108.49,108.1,108.33,17800,79.1170873320502,79.3797597789175,79.0944053101759,79.2626912789209,24327.6372387422,0.0,1.0
2009-10-27,108.502,108.55,108.2216,108.43,32600,79.3885399164172,79.4236604664162,79.1833773701732,79.3358590914188,44555.110897921,0.0,1.0
2009-10-28,108.6783,108.71,108.48,108.57,14000,79.5175347698509,79.5407289664127,79.3724429976677,79.4382940289157,19134.0967046287,0.0,1.0
2009-10-29,108.27,108.582,108.228,108.53,6400,79.2187905914222,79.4470741664155,79.1880601101731,79.4090269039166,8747.01563640168,0.0,1.0
2009-10-30,108.75,108.77,108.56,108.61,44000,79.5699960914119,79.5846296539114,79.430977247666,79.4675611539149,60135.7325002615,0.0,1.0
2009-11-02,108.15,109.0,108.0,108.5,27500,79.3058149242509,79.929115365172,79.1958207287942,79.5624680469831,37501.9789260187,0.238938,1.0
2009-11-03,108.03,108.43,108.03,108.43,10600,79.2178195678856,79.5111374224367,79.2178195678856,79.5111374224367,14455.3082405745,0.0,1.0
2009-11-04,108.195,108.3181,108.01,108.15,8100,79.3388131828879,79.429081752626,79.203153675158,79.3058149242509,11046.0374291182,0.0,1.0
2009-11-05,108.29,108.31,108.036,108.18,9700,79.4084761733438,79.4231420660713,79.2222193357038,79.3278137633422,13227.9707484502,0.0,1.0
2009-11-06,108.38,108.66,108.2592,108.38,11800,79.4744726906178,79.6797951888035,79.3858906985434,79.4744726906178,16091.7582300735,0.0,1.0
2009-11-09,108.44,108.45,108.198,108.36,17500,79.5184703688004,79.5258033151642,79.341013066797,79.4598067978902,23864.8956801938,0.0,1.0
2009-11-10,108.47,108.59,108.06,108.06,13100,79.5404692078918,79.6284645642571,79.2398184069769,79.2398184069769,17864.5790520307,0.0,1.0
2009-11-11,108.56,108.93,108.3329,108.76,15900,79.6064657251658,79.8777847406255,79.4399345132444,79.7531246524413,21682.9623608617,0.0,1.0
2009-11-12,108.56,108.63,108.27,108.27,6000,79.6064657251658,79.6577963497122,79.3938102806162,79.3938102806162,8182.249947495,0.0,1.0
2009-11-13,108.6,108.61,108.32,108.38,13300,79.6357975106209,79.6431304569847,79.4304750124351,79.4744726906178,18137.3207169472,0.0,1.0
2009-11-16,108.8,108.86,108.526,108.61,17800,79.7824564378964,79.8264541160791,79.5815337075289,79.6431304569847,24274.0081775685,0.0,1.0
2009-11-17,108.84,109.0,108.5701,109.0,9600,79.8117882233515,79.929115365172,79.6138720009932,79.929115365172,13091.599915992,0.0,1.0
2009-11-18,108.78,108.906,108.6201,108.76,14400,79.7677905451689,79.8601856693525,79.6505367328121,79.7531246524413,19637.399873988,0.0,1.0
2009-11-19,108.8,108.9689,108.7301,108.93,14800,79.7824564378964,79.9063099019806,79.7311991428136,79.8777847406255,20182.883203821,0.0,1.0
2009-11-20,108.8106,108.94,108.66,108.93,12000,79.790229361042,79.8851176869893,79.6797951888035,79.8777847406255,16364.49989499,0.0,1.0
2009-11-23,108.79,108.89,108.525,108.64,13300,79.7751234915327,79.8484529551704,79.5808004128926,79.665129296076,18137.3207169472,0.0,1.0
2009-11-24,108.915,109.11,108.74,109.0,63300,79.8667853210799,80.0097777751735,79.7384587597138,79.929115365172,86322.7369460722,0.0,1.0
2009-11-25,109.13,109.1478,108.82,108.82,9100,80.0244436679011,80.0374963124286,79.797122330624,79.797122330624,12409.7457537007,0.0,1.0
2009-11-27,109.28,109.28,109.16,109.16,2700,80.1344378633577,80.1344378633577,80.0464425069924,80.0464425069924,3682.01247637275,0.0,1.0
2009-11-30,109.43,109.43,109.05,109.36,6300,80.2444320588144,80.2444320588144,79.9657800969909,80.1931014342679,8591.36244486975,0.0,1.0
2009-12-01,109.01,109.2,108.88,109.2,13000,80.062745846643,80.2022919590259,79.9672669276442,80.2022919590259,17700.2422913955,0.172233,1.0
2009-12-02,108.81,109.0,108.72,108.9062,10700,79.9158552020294,80.0554013144123,79.8497544119533,79.9865096020885,14568.6609629178,0.0,1.0
2009-12-03,108.705,108.89,108.51,108.51,26500,79.8387376136073,79.9746114598749,79.695519235109,79.695519235109,36081.26313246,0.0,1.0
2009-12-04,108.32,108.558,108.246,108.31,14100,79.5559731227261,79.7307729898163,79.501623584219,79.5486285904954,19197.9551006674,0.0,1.0
2009-12-07,108.67,108.72,108.4622,108.47,6700,79.8130317507999,79.8497544119533,79.6604123710463,79.6661411061863,9122.43256556537,0.0,1.0
2009-12-08,108.88,108.95,108.61,108.88,4800,79.9672669276442,80.0186786532589,79.7689645574158,79.9672669276442,6535.47407682295,0.0,1.0
2009-12-09,108.59,108.97,108.59,108.97,16000,79.7542754929544,80.0333677177203,79.7542754929544,80.0333677177203,21784.9135894099,0.0,1.0
2009-12-10,108.771,108.82,108.46,108.64,17000,79.8872115263298,79.9231997342601,79.6587965739556,79.7909981541078,23146.4706887479,0.0,1.0
2009-12-11,108.62,108.64,108.37,108.622,9800,79.7763090896465,79.7909981541078,79.5926957838795,79.7777779960926,13343.2595735135,0.0,1.0
2009-12-14,108.33,108.68,108.33,108.66,10400,79.5633176549568,79.8203762830306,79.5633176549568,79.8056872185692,14160.1938331164,0.0,1.0
2009-12-15,108.31,108.35,108.13,108.31,6700,79.5486285904954,79.5780067194181,79.4164270103432,79.5486285904954,9122.43256556538,0.0,1.0
2009-12-16,108.48,108.62,108.2701,108.43,19100,79.673485638417,79.7763090896465,79.519323906895,79.6367629772636,26005.740597358,0.0,1.0
2009-12-17,108.71,108.84,108.43,108.43,28600,79.8424098797226,79.9378887987214,79.6367629772636,79.6367629772636,38940.5330410701,0.0,1.0
2009-12-18,108.424,108.71,108.401,108.7,7800,79.6323562579252,79.8424098797226,79.6154638337946,79.8350653474919,10620.1453748373,0.0,1.0
2009-12-21,108.12,108.5,108.02,108.5,15700,79.4090824781125,79.6881747028783,79.3356371558057,79.6881747028783,21376.4464596084,0.0,1.0
2009-12-22,108.22,108.28,108.105,108.2,9700,79.4825278004193,79.5265949938034,79.3980656797665,79.4678387359579,13207.1038635797,0.0,1.0
2009-12-23,108.19,108.261,108.151,108.24,20800,79.4604942037272,79.5126403825651,79.4318505280276,79.4972168648806,28320.3876662328,0.0,1.0
2009-12-24,107.861,108.0925,107.861,108.03,10500,79.2188590933379,79.3888850144781,79.2188590933379,79.3429816880364,14296.3495430502,0.0,1.0
2009-12-28,107.59,107.84,107.58,107.77,13300,79.0198222698864,79.2034355756534,79.0124777376558,79.1520238500387,18108.7094211969,0.0,1.0
2009-12-29,107.74,107.74,107.43,107.63,10400,79.2515775155191,79.2515775155191,79.0235471736794,79.1706635232534,14138.4693545133,0.165548,1.0
2009-12-30,107.77,107.77,107.52,107.52,6500,79.2736449679552,79.2736449679552,79.0897495309877,79.0897495309877,8836.5433465708,0.0,1.0
2009-12-31,107.57,107.66,107.3308,107.3308,10800,79.1265286183812,79.1927309756895,78.9505774642907,78.9505774642907,14682.2566373792,0.0,1.0
2010-01-04,107.62,107.73,107.41,107.68,22800,79.1633077057747,79.2442216980404,79.008835538722,79.2074426106469,30995.875123356,0.0,1.0
2010-01-05,107.99,107.99,107.72,107.865,8600,79.4354729524866,79.4354729524866,79.2368658805617,79.3435252340029,11691.4265816167,0.0,1.0
2010-01-06,107.73,107.9381,107.6908,107.75,12400,79.2442216980404,79.3972962597722,79.2153868935239,79.2589333329978,16857.4057688427,0.0,1.0
2010-01-07,107.85,108.47,107.7,107.96,10600,79.3324915077848,79.7885521914642,79.2221542456043,79.4134055000505,14410.3629959462,0.0,1.0
2010-01-08,108.01,108.03,107.77,107.995,8700,79.450184587444,79.4648962224014,79.2736449679552,79.439150861226,11827.3734023332,0.0,1.0
2010-01-11,108.0287,108.11,107.868,108.11,12700,79.4639399661292,79.523742762231,79.3457319792465,79.523742762231,17265.2462309922,0.0,1.0
2010-01-12,108.28,108.28,108.1106,108.17,28600,79.6487916593689,79.6487916593689,79.5241841112798,79.5678776671032,38880.7907249115,0.0,1.0
2010-01-13,108.01,108.22,107.89,108.21,20100,79.450184587444,79.6046567544967,79.3619147776996,79.597300937018,27325.3109640112,0.0,1.0
2010-01-14,108.25,108.2601,108.01,108.01,17500,79.6267242069328,79.6341535825863,79.450184587444,79.450184587444,23790.6936253829,0.0,1.0
2010-01-15,108.27,108.41,108.27,108.28,16700,79.6414358418902,79.744417286592,79.6414358418902,79.6487916593689,22703.1190596511,0.0,1.0
2010-01-19,108.14,108.27,108.14,108.17,13700,79.5458102146671,79.6414358418902,79.5458102146671,79.5678776671032,18624.7144381569,0.0,1.0
2010-01-20,108.36,108.5,108.348,108.4,29400,79.7076381991985,79.8106196439004,79.6988112182241,79.7370614691133,39968.3652906433,0.0,1.0
2010-01-21,108.53,108.68,108.16,108.16,14500,79.8326870963364,79.943024358517,79.5605218496245,79.5605218496245,19712.2890038887,0.0,1.0
2010-01-22,108.7199,108.74,108.33,108.382,54200,79.972374070257,79.9871592633892,79.6855707467624,79.7238209976517,73683.1768283288,0.0,1.0
2010-01-25,108.54,108.54,108.32,108.46,13000,79.8400429138152,79.8400429138152,79.6782149292837,79.7811963739855,17673.0866931416,0.0,1.0
2010-01-26,108.65,108.722,108.33,108.52,17600,79.9209569060809,79.9739187919275,79.6855707467624,79.8253312788577,23926.6404460994,0.0,1.0
2010-01-27,108.39,108.7073,108.27,108.6628,17900,79.7297056516346,79.9631057402338,79.6414358418902,79.9303723524536,24334.4809082488,0.0,1.0
2010-01-28,108.67,108.67,108.3566,108.38,10600,79.9356685410383,79.9356685410383,79.7051372212558,79.7223498341559,14410.3629959462,0.0,1.0
2010-01-29,108.68,108.75,108.31,108.32,8000,79.943024358517,79.9945150808679,79.670859111805,79.6782149292837,10875.7456573179,0.0,1.0
2010-02-01,108.42,108.43,108.13,108.37,50300,79.8769426366153,79.8843099989688,79.6632891283639,79.8401058248478,68274.0953770572,0.170164,1.0
2010-02-02,108.4,108.46,108.13,108.44,21900,79.8622079119083,79.9064120860293,79.6632891283639,79.8916773613223,29725.699577685,0.0,1.0
2010-02-03,108.155,108.31,108.06,108.19,78100,79.6817075342476,79.7959016507268,79.6117175918894,79.7074933024849,106008.088448274,0.0,1.0
2010-02-04,108.4461,108.54,108.305,108.47,6100,79.8961714523579,79.9653509848573,79.7922179695501,79.9137794483828,8279.76106958348,0.0,1.0
2010-02-05,108.67,108.79,108.33,108.38,30500,80.0611266954527,80.1495350436947,79.8106363754338,79.8474731872013,41398.8053479174,0.0,1.0
2010-02-08,108.59,108.6,108.43,108.6,8700,80.0021877966248,80.0095551589782,79.8843099989688,80.0095551589782,11808.8395582584,0.0,1.0
2010-02-09,108.39,108.59,108.25,108.59,15500,79.8548405495548,80.0021877966248,79.7516974766058,80.0021877966248,21038.7371440236,0.0,1.0
2010-02-10,108.25,108.6,108.1501,108.43,17300,79.7516974766058,80.0095551589782,79.6780975266944,79.8843099989688,23481.9453284909,0.0,1.0
2010-02-11,108.33,108.35,108.16,108.35,19400,79.8106363754338,79.8253711001408,79.6853912154244,79.8253711001408,26332.354877036,0.0,1.0
2010-02-12,108.5,108.53,108.3301,108.35,13900,79.9358815354433,79.9579836225038,79.8107100490574,79.8253711001408,18866.9965356082,0.0,1.0
2010-02-16,108.56,108.56,108.25,108.34,14100,79.9800857095643,79.9800857095643,79.7516974766058,79.8180037377873,19138.4641116602,0.0,1.0
2010-02-17,108.35,108.46,108.21,108.43,12500,79.8253711001408,79.9064120860293,79.7222280271919,79.8843099989688,16966.7235032448,0.0,1.0
2010-02-18,108.1,108.425,108.09,108.3999,35700,79.6411870413034,79.880626317792,79.6338196789499,79.8621342382848,48456.9623252672,0.0,1.0
2010-02-19,108.06,108.31,108.018,108.05,10700,79.6117175918894,79.7959016507268,79.5807746700047,79.6043502295359,14523.5153187776,0.0,1.0
2010-02-22,108.104,108.35,108.06,108.25,11100,79.6441339862448,79.8253711001408,79.6117175918894,79.7516974766058,15066.4504708814,0.0,1.0
2010-02-23,108.59,108.6,108.3685,108.44,26300,80.0021877966248,80.0095551589782,79.8390007204948,79.8916773613223,35697.9862508271,0.0,1.0
2010-02-24,108.69,108.69,108.538,108.67,15200,80.0758614201597,80.0758614201597,79.9638775123866,80.0611266954527,20631.5357799457,0.0,1.0
2010-02-25,108.81,108.81,108.74,108.74,11300,80.1642697684017,80.1642697684017,80.1126982319272,80.1126982319272,15337.9180469333,0.0,1.0
2010-02-26,108.88,108.94,108.69,108.82,8900,80.2158413048762,80.2600454789971,80.0758614201597,80.1716371307552,12080.3071343103,0.0,1.0
2010-03-01,108.71,108.74,108.4,108.73,8600,80.2221868140712,80.2443252153629,79.9934233340569,80.2369457482657,11653.9580523628,0.178613,1.0
2010-03-02,108.71,108.718,108.45,108.63,17400,80.2221868140712,80.228090387749,80.0303206695431,80.1631510772933,23578.9383850132,0.0,1.0
2010-03-03,108.655,108.73,108.47,108.53,54400,80.1815997450364,80.2369457482657,80.0450796037375,80.089356406321,73718.0602382021,0.0,1.0
2010-03-04,108.65,108.67,108.36,108.36,34000,80.1779100114878,80.1926689456823,79.9639054656679,79.9639054656679,46073.7876488763,0.0,1.0
2010-03-05,108.45,108.496,108.3401,108.3984,9400,80.0303206695431,80.0642662181903,79.9492203261444,79.9922426193213,12738.0471735128,0.0,1.0
2010-03-08,108.386,108.4199,108.17,108.17,14200,79.9830920801207,80.0081084735804,79.8236955908204,79.8236955908204,19242.581900413,0.0,1.0
2010-03-09,108.46,108.46,108.33,108.46,11400,80.0377001366403,80.0377001366403,79.9417670643762,80.0377001366403,15448.2699763879,0.0,1.0
2010-03-10,108.4,108.4,108.18,108.18,87200,79.9934233340569,79.9934233340569,79.8310750579176,79.8310750579176,118165.714205353,0.0,1.0
2010-03-11,108.3099,108.49,108.155,108.3,51700,79.9269343355108,80.059838537932,79.8126263901745,79.9196286630845,70059.2594543207,0.0,1.0
2010-03-12,108.35,108.38,108.09,108.09,20600,79.9565259985707,79.9786643998624,79.7646598540425,79.7646598540425,27915.2948696133,0.0,1.0
2010-03-15,108.3,108.36,108.2,108.21,15500,79.9196286630845,79.9639054656679,79.8458339921121,79.8532134592093,21004.2267222818,0.0,1.0
2010-03-16,108.45,112.95,108.19,112.95,76100,80.0303206695431,83.3510808633,79.8384545250149,83.3510808633,103123.977649397,0.0,1.0
2010-03-17,108.44,108.57,108.29,108.29,16300,80.0229412024458,80.1188742747099,79.9122491959873,79.9122491959873,22088.3158434319,0.0,1.0
2010-03-18,108.44,108.56,108.34,108.54,40900,80.0229412024458,80.1114948076127,79.9491465314734,80.0967358734182,55424.0563187953,0.0,1.0
2010-03-19,108.325,108.49,108.23,108.39,32000,79.9380773308276,80.059838537932,79.8679723934038,79.9860438669596,43363.5648460012,0.0,1.0
2010-03-22,108.23,108.3887,108.23,108.27,23500,79.8679723934038,79.985084536237,79.8679723934038,79.8974902617928,31845.1179337821,0.0,1.0
2010-03-23,108.38,108.47,108.3516,108.3916,11000,79.9786643998624,80.0450796037375,79.9577067133062,79.9872245816952,14906.2254158129,0.0,1.0
2010-03-24,108.11,108.3599,107.99,108.16,9500,79.779418788237,79.9638316709969,79.6908651830701,79.8163161237232,12873.5583136566,0.0,1.0
2010-03-25,108.07,108.12,107.91,107.93,15400,79.749900919848,79.7867982553342,79.6318294462922,79.6465883804867,20868.7155821381,0.0,1.0
2010-03-26,108.14,108.175,107.995,108.138,13700,79.8015571895287,79.827385324369,79.6945549166187,79.8000812961092,18565.0261996943,0.0,1.0
2010-03-29,108.175,108.225,108.02,108.21,12900,79.827385324369,79.8642826598552,79.7130035843618,79.8532134592093,17480.9370785442,0.0,1.0
2010-03-30,108.1,108.15,108.005,108.15,12100,79.7720393211397,79.8089366566259,79.701934383716,79.8089366566259,16396.8479573942,0.0,1.0
2010-03-31,108.19,108.28,108.1,108.22,15700,79.8384545250149,79.90486972889,79.7720393211397,79.8605929263066,21275.2490025693,0.0,1.0
2010-04-01,107.95,108.03,107.75,107.75,21300,79.8013557300769,79.8604952248283,79.6535069931986,79.6535069931986,28813.2322936637,0.189727,1.0
2010-04-05,107.48,107.7,107.4,107.69,16800,79.4539111984129,79.616544808979,79.3947717036615,79.6091523721351,22725.9296964108,0.0,1.0
2010-04-06,107.63,107.65,107.51,107.625,11700,79.5647977510716,79.5795826247594,79.4760885089446,79.5611015326496,15826.9867528575,0.0,1.0
2010-04-07,107.88,107.995,107.55,107.56,39800,79.7496086721695,79.8346216958745,79.5056582563203,79.5130506931642,53838.8096379257,0.0,1.0
2010-04-08,107.89,107.995,107.8311,107.9112,17700,79.7570011090134,79.8346216958745,79.7134596560028,79.7726730751225,23943.3902158614,0.0,1.0
2010-04-09,107.82,107.96,107.77,107.9079,22700,79.705254051106,79.8087481669208,79.6682918668864,79.770233570964,30707.0597683646,0.0,1.0
2010-04-12,107.94,108.05,107.9,108.02,10100,79.793963293233,79.8752800985161,79.7643935458573,79.8531027879843,13662.6124960565,0.0,1.0
2010-04-13,108.0553,108.18,107.9601,108.18,10400,79.8791980900434,79.971381777487,79.8088220912893,79.971381777487,14068.4326692067,0.0,1.0
2010-04-14,108.02,108.185,108.0,108.16,10100,79.8531027879843,79.975077995909,79.8383179142965,79.9565969037992,13662.6124960565,0.0,1.0
2010-04-15,108.2,108.225,107.929,108.08,11000,79.9861666511748,80.0046477432846,79.7858316127047,79.8974574090478,14880.0730155071,0.0,1.0
2010-04-16,108.31,108.385,108.165,108.29,8800,80.0674834564579,80.1229267327873,79.9602931222211,80.0526985827701,11904.0584124057,0.0,1.0
2010-04-19,108.2,108.35,108.14,108.24,18300,79.9861666511748,80.0970532038336,79.9418120301113,80.0157363985505,24755.0305621618,0.0,1.0
2010-04-20,108.09,108.26,108.04,108.26,29100,79.9048498458918,80.0305212722383,79.8678876616722,80.0305212722383,39364.5567955687,0.0,1.0
2010-04-21,108.205,108.23,108.08,108.23,12800,79.9898628695968,80.0083439617066,79.8974574090478,80.0083439617066,17314.9940544083,0.0,1.0
2010-04-22,108.1,108.34,108.0,108.34,15300,79.9122422827357,80.0896607669897,79.8383179142965,80.0896607669897,20696.8288306599,0.0,1.0
2010-04-23,107.9,108.13,107.831,108.13,10000,79.7643935458573,79.9344195932674,79.7133857316343,79.9344195932674,13527.3391050065,0.0,1.0
2010-04-26,108.04,108.1299,107.9445,107.98,13800,79.8678876616722,79.934345668899,79.7972898898128,79.8235330406087,18667.7279649089,0.0,1.0
2010-04-27,108.26,108.42,108.0501,108.25,23800,80.0305212722383,80.148800261741,79.8753540228845,80.0231288353944,32195.0670699154,0.0,1.0
2010-04-28,108.185,108.228,108.07,108.228,12500,79.975077995909,80.0068654743378,79.8900649722039,80.0068654743378,16909.1738812581,0.0,1.0
2010-04-29,108.22,108.31,108.06,108.29,10500,80.0009515248627,80.0674834564579,79.88267253536,80.0526985827701,14203.7060602568,0.0,1.0
2010-04-30,108.45,108.46,108.22,108.22,8700,80.1709775722727,80.1783700091166,80.0009515248627,80.0009515248627,11768.7850213556,0.0,1.0
2010-05-03,108.06,108.24,108.06,108.19,7500,80.040059733498,80.1733857630375,80.040059733498,80.1363507548321,10125.5546622339,0.212903,1.0
2010-05-04,108.4,108.45,108.1501,108.21,117000,80.2918977892947,80.3289327975001,80.1067968182842,80.1511647581142,157958.652730849,0.0,1.0
2010-05-05,108.5932,108.72,108.3601,108.48,14700,80.4350010610004,80.5289218418093,80.2623438527468,80.3511538024234,19846.0871379784,0.0,1.0
2010-05-06,108.878,109.0,108.47,108.71,14600,80.6459524677383,80.7363178877595,80.3437468007823,80.5215148401682,19711.079742482,0.0,1.0
2010-05-07,108.49,109.015,108.49,108.84,77200,80.3585608040644,80.7474283902211,80.3585608040644,80.6178058615022,104225.709323261,0.0,1.0
2010-05-10,108.46,108.67,108.0,108.0,23700,80.3363397991412,80.4918868336039,79.9956177236516,79.9956177236516,31996.7527326591,0.0,1.0
2010-05-11,108.42,108.71,108.31,108.71,30500,80.3067117925769,80.5215148401682,80.225234774525,80.5215148401682,41177.2556264178,0.0,1.0
2010-05-12,108.65,108.7,108.51,108.59,10100,80.4770728303217,80.5141078385271,80.3733748073466,80.4326308204752,13635.7469451416,0.0,1.0
2010-05-13,108.6,108.74,108.5101,108.73,12900,80.4400378221163,80.5437358450914,80.373448877363,80.5363288434503,17415.9540190423,0.0,1.0
2010-05-14,108.63,109.027,108.63,108.91,34800,80.4622588270395,80.7563167921904,80.4622588270395,80.6696548729897,46982.5736327653,0.0,1.0
2010-05-17,108.96,109.13,108.821,108.87,9300,80.7066898811951,80.8326089090935,80.6037325583841,80.6400268664254,12555.68778117,0.0,1.0
2010-05-18,109.0275,109.11,108.74,108.74,11600,80.7566871422724,80.8177949058113,80.5437358450914,80.5437358450914,15660.8578775884,0.0,1.0
2010-05-19,109.1799,109.41,108.951,109.16,10300,80.8695698472825,81.0400049550437,80.7000235797182,80.8548299140167,13905.7617361345,0.0,1.0
2010-05-20,109.24,109.49,109.17,109.17,24100,80.9140859271453,81.0992609681723,80.8622369156578,80.8622369156578,32536.7823146449,0.0,1.0
2010-05-21,109.3686,109.65,109.28,109.63,12800,81.0093399682496,81.2177729944296,80.9437139337097,81.2029589911474,17280.9466235458,0.0,1.0
2010-05-24,109.37,109.4615,109.18,109.44,52300,81.0103769484794,81.0781510134952,80.8696439172989,81.0622259599669,70608.8678446443,0.0,1.0
2010-05-25,109.16,109.605,109.141,109.57,60600,80.8548299140167,81.1844414870447,80.8407566108987,81.1585169813009,81814.4816708498,0.0,1.0
2010-05-26,109.4,109.4,108.92,109.15,27500,81.0325979534026,81.0325979534026,80.6770618746308,80.8474229123756,37127.0337615243,0.0,1.0
2010-05-27,109.16,109.22,108.9085,109.22,23400,80.8548299140167,80.8992719238632,80.6685438227436,80.8992719238632,31591.7305461697,0.0,1.0
2010-05-28,109.45,109.45,109.025,109.21,24600,81.069632961608,81.069632961608,80.7548353918622,80.8918649222221,33211.8192921272,0.0,1.0
2010-06-01,109.33,109.34,109.19,109.19,28500,81.1043658737034,81.1117841821158,81.0005095559286,81.0005095559286,38418.4620203075,0.166892,1.0
2010-06-02,109.1,109.29,108.91,108.91,22900,80.9337447802162,81.0746926400534,80.792796920379,80.792796920379,30869.5712373699,0.0,1.0
2010-06-03,108.92,109.09,108.78,108.78,15500,80.8002152287914,80.9263264718037,80.6963589110167,80.6963589110167,20894.2512742024,0.0,1.0
2010-06-04,109.35,109.35,108.87,109.34,22600,81.1192024905283,81.1192024905283,80.763123686729,81.1117841821158,30465.1663739983,0.0,1.0
2010-06-07,109.485,109.6,109.362,109.39,8900,81.2193496540969,81.3046602008405,81.1281044606233,81.1488757241783,11997.3442800259,0.0,1.0
2010-06-08,109.55,109.799,109.3,109.3,22800,81.267568658778,81.4522845382489,81.0821109484659,81.0821109484659,30734.769616246,0.0,1.0
2010-06-09,109.56,109.56,109.38,109.38,5500,81.2749869671905,81.2749869671905,81.1414574157658,81.1414574157658,7414.08916181374,0.0,1.0
2010-06-10,109.33,109.5,109.197,109.41,10500,81.1043658737034,81.2304771167156,81.0057023718173,81.1637123410032,14154.170218008,0.0,1.0
2010-06-11,109.432,109.5,109.273,109.49,7000,81.1800326195107,81.2304771167156,81.0620815157522,81.2230588083031,9436.11347867203,0.0,1.0
2010-06-14,109.37,109.533,109.137,109.28,11400,81.1340391073533,81.2549575344768,80.9611925213424,81.0672743316409,15367.384808123,0.0,1.0
2010-06-15,109.32,109.49,109.23,109.42,17800,81.0969475652909,81.2230588083031,81.0301827895785,81.1711306494157,23994.6885600517,0.0,1.0
2010-06-16,109.444,109.521,109.3655,109.46,15000,81.1889345896057,81.2460555643818,81.1307008685677,81.2008038830657,20220.2431685829,0.0,1.0
2010-06-17,109.4001,109.59,109.4001,109.46,20000,81.1563682156749,81.297241892428,81.1563682156749,81.2008038830657,26960.3242247772,0.0,1.0
2010-06-18,109.54,109.7,109.4,109.4,33300,81.2601503503655,81.3788432849653,81.1562940325908,81.1562940325908,44888.9398342541,0.0,1.0
2010-06-21,109.612,109.63,109.475,109.5085,8200,81.3135621709354,81.3269151260779,81.2119313456844,81.2367826788662,11053.7329321587,0.0,1.0
2010-06-22,109.76,109.76,109.586,109.64,14100,81.4233531354402,81.4233531354402,81.294274569063,81.3343334344904,19007.028578468,0.0,1.0
2010-06-23,109.72,109.89,109.57,109.75,19500,81.3936799017903,81.5197911448025,81.282405275603,81.4159348270277,26286.3161191578,0.0,1.0
2010-06-24,109.676,110.04,109.62,109.95,9700,81.3610393447753,81.6310657709898,81.3194968176654,81.5643009952774,13075.757249017,0.0,1.0
2010-06-25,109.83,109.97,109.75,109.8392,9300,81.4752812943276,81.5791376121024,81.4159348270277,81.4821061380671,12536.5507645214,0.0,1.0
2010-06-28,110.17,110.17,109.99,110.08,31800,81.7275037803521,81.7275037803521,81.5939742289274,81.6607390046398,42866.9155173958,0.0,1.0
2010-06-29,110.27,110.31,110.105,110.24,12100,81.801686864477,81.8313600981269,81.679284775671,81.7794319392395,16310.9961559902,0.0,1.0
2010-06-30,110.29,110.36,110.15,110.36,15700,81.816523481302,81.8684516401893,81.7126671635272,81.8684516401893,21163.8545164501,0.0,1.0
2010-07-01,110.03,110.3,110.0,110.22,11900,81.7526436857312,81.9532545536322,81.7303535892978,81.8938142964764,16016.0814497126,0.173889,1.0
2010-07-02,109.984,110.13,109.94,110.11,14800,81.7184655378666,81.826944007176,81.6857733964309,81.8120839428871,19919.1601223316,0.0,1.0
2010-07-06,109.96,110.09,109.84,109.84,11500,81.7006334607198,81.7972238785981,81.6114730749861,81.6114730749861,15477.7257707306,0.0,1.0
2010-07-07,109.91,110.11,109.91,110.08,105600,81.6634832999974,81.8120839428871,81.6634832999974,81.7897938464536,142125.899251231,0.0,1.0
2010-07-08,109.92,109.937,109.71,109.78,23100,81.6709133321419,81.6835443867875,81.5148826571078,81.5668928821192,31090.0404612067,0.0,1.0
2010-07-09,109.84,109.864,109.784,109.85,6500,81.6114730749861,81.6293051521328,81.569864894977,81.6189031071305,8748.27978345644,0.0,1.0
2010-07-12,109.98,110.05,109.8808,110.03,8300,81.7154935250088,81.7675037500202,81.6417876061355,81.7526436857312,11170.8803388751,0.0,1.0
2010-07-13,109.89,109.98,109.6613,109.94,8700,81.6486232357085,81.7154935250088,81.4786984005642,81.6857733964309,11709.2360178571,0.0,1.0
2010-07-14,110.0875,110.1,109.95,110.01,27600,81.795366370562,81.8046539107426,81.6932034285753,81.7377836214422,37146.5418497535,0.0,1.0
2010-07-15,110.29,110.39,110.17,110.27,10800,81.9458245214877,82.0201248429325,81.8566641357539,81.9309644571988,14535.6033325122,0.0,1.0
2010-07-16,110.45,110.51,110.37,110.38,12200,82.0647050357994,82.1092852286663,82.0052647786436,82.012694810788,16419.848208949,0.0,1.0
2010-07-19,110.2938,110.45,110.2938,110.4,12600,81.9486479337026,82.0647050357994,81.9486479337026,82.027554875077,16958.203887931,0.0,1.0
2010-07-20,110.37,110.53,110.29,110.52,146300,82.0052647786436,82.1241452929553,81.9458245214877,82.1167152608108,196903.589587643,0.0,1.0
2010-07-21,110.69,110.6999,110.4,110.49,14900,82.243025807267,82.25038153909,82.027554875077,82.0944251643774,20053.7490420771,0.0,1.0
2010-07-22,110.64,110.67,110.4,110.43,18500,82.2058756465446,82.228165742978,82.027554875077,82.0498449715105,24898.9501529145,0.0,1.0
2010-07-23,110.46,110.556,110.4,110.41,29300,82.0721350679439,82.1434633765309,82.027554875077,82.0349849072215,39434.5534854267,0.0,1.0
2010-07-26,110.46,110.47,110.36,110.47,6900,82.0721350679439,82.0795651000884,81.9978347464991,82.0795651000884,9286.63546243837,0.0,1.0
2010-07-27,110.34,110.459,110.24,110.42,18300,81.9829746822101,82.0713920647295,81.9086743607653,82.042414939366,24629.7723134235,0.0,1.0
2010-07-28,110.54,110.585,110.274,110.44,31100,82.1315753250998,82.1650104697499,81.9339364700566,82.057275003655,41857.1540408454,0.0,1.0
2010-07-29,110.58,110.66,110.444,110.49,138500,82.1612954536777,82.2207357108335,82.0602470165127,82.0944251643774,186405.653847495,0.0,1.0
2010-07-30,110.67,110.8,110.6,110.78,11400,82.228165742978,82.3247561608563,82.1761555179666,82.3098960965673,15343.1368509851,0.0,1.0
2010-08-02,110.47,110.57,110.4107,110.57,12300,82.2038346167145,82.2782474298011,82.1597078185542,82.2782474298011,16529.4113873822,0.167253,1.0
2010-08-03,110.68,110.68,110.591,110.63,16800,82.3601015241963,82.3601015241963,82.2938741205492,82.322895117653,22576.7570169122,0.0,1.0
2010-08-04,110.5,110.7,110.49,110.7,7700,82.2261584606405,82.3749840868136,82.2187171793318,82.3749840868136,10347.6802994181,0.0,1.0
2010-08-05,110.55,110.73,110.53,110.73,35600,82.2633648671837,82.3973079307395,82.2484823045664,82.3973079307395,47841.2232025045,0.0,1.0
2010-08-06,110.74,110.81,110.58,110.81,25200,82.4047492120482,82.4568381812088,82.2856887111097,82.4568381812088,33865.1355253683,0.0,1.0
2010-08-09,110.77,110.93,110.67,110.93,12800,82.4270730559742,82.5461335569127,82.3526602428876,82.5461335569127,17201.3386795522,0.0,1.0
2010-08-10,110.89,110.916,110.6701,110.77,11500,82.516368431678,82.5357157630805,82.3527346557007,82.4270730559742,15454.3277199101,0.0,1.0
2010-08-11,110.96,111.03,110.89,111.03,26900,82.5684574008386,82.6205463699992,82.516368431678,82.6205463699992,36149.6883187463,0.0,1.0
2010-08-12,110.8,110.95,110.76,110.95,9100,82.4493968999001,82.56101611953,82.4196317746655,82.56101611953,12229.0767174941,0.0,1.0
2010-08-13,110.74,110.97,110.74,110.91,10400,82.4047492120482,82.5758986821473,82.4047492120482,82.5312509942953,13976.0876771361,0.0,1.0
2010-08-16,111.21,111.22,111.109,111.22,16400,82.754489433555,82.7619307148637,82.6793324923376,82.7619307148637,22039.2151831762,0.0,1.0
2010-08-17,111.02,111.15,111.004,111.15,15000,82.6131050886905,82.7098417457031,82.6011990385967,82.7098417457031,20157.8187651002,0.0,1.0
2010-08-18,110.95,111.15,110.9201,111.15,8100,82.56101611953,82.7098417457031,82.5387666884171,82.7098417457031,10885.2221331541,0.0,1.0
2010-08-19,111.19,111.2305,110.98,110.98,22200,82.7396068709377,82.7697440602377,82.5833399634559,82.5833399634559,29833.5717723483,0.0,1.0
2010-08-20,111.09,111.34,111.0535,111.16,11100,82.6651940578511,82.8512260905675,82.6380333810745,82.7172830270117,14916.7858861741,0.0,1.0
2010-08-23,111.17,111.19,111.02,111.13,25300,82.7247243083204,82.7396068709377,82.6131050886905,82.6949591830857,33999.5209838023,0.0,1.0
2010-08-24,111.2235,111.34,111.144,111.2756,10200,82.7645351633217,82.8512260905675,82.7053769769179,82.8033042389398,13707.3167602681,0.0,1.0
2010-08-25,111.22,111.4,111.1435,111.4,12000,82.7619307148637,82.8958737784194,82.7050049128524,82.8958737784194,16126.2550120801,0.0,1.0
2010-08-26,111.21,111.44,111.18,111.4284,16400,82.754489433555,82.9256389036541,82.732165589629,82.917007017336,22039.2151831762,0.0,1.0
2010-08-27,110.95,111.36,110.95,111.28,28400,82.56101611953,82.8661086531848,82.56101611953,82.8065784027156,38165.4701952563,0.0,1.0
2010-08-30,111.43,111.43,111.114,111.2,14200,82.9181976223454,82.9181976223454,82.6830531329919,82.7470481522463,19082.7350976282,0.0,1.0
2010-08-31,111.6,111.6,111.265,111.38,32000,83.0446994045925,83.0446994045925,82.7954164807526,82.8809912158021,43003.3466988804,0.0,1.0
2010-09-01,111.03,111.18,110.9028,111.18,11800,82.7403152809183,82.8520963066963,82.6455249710585,82.8520963066963,15834.5299453089,0.160952,1.0
2010-09-02,110.995,111.165,110.926,110.99,21300,82.7142330415701,82.8409182041185,82.6628137697121,82.7105070073774,28582.6684606,0.0,1.0
2010-09-03,110.889,111.1299,110.733,110.81,13900,82.6352411166869,82.8147614440865,82.5189888498777,82.5763697764438,18652.5395118469,0.0,1.0
2010-09-07,111.15,111.15,110.9335,110.9932,7600,82.8297401015407,82.8297401015407,82.668402821001,82.7128916692607,10198.5108122329,0.0,1.0
2010-09-08,110.88,111.04,110.86,111.04,50100,82.6285342551402,82.7477673493035,82.6136301183698,82.7477673493035,67229.6568016929,0.0,1.0
2010-09-09,110.675,110.87,110.661,110.8,13000,82.4757668532435,82.621082186755,82.4653339575042,82.5689177080586,17444.8211261878,0.0,1.0
2010-09-10,110.588,110.668,110.53,110.53,8300,82.4109338582923,82.4705504053739,82.3677118616581,82.3677118616581,11137.8473344122,0.0,1.0
2010-09-13,110.82,110.83,110.67,110.7,9800,82.583821844829,82.5912739132142,82.4720408190509,82.4943970242065,13150.7113105108,0.0,1.0
2010-09-14,111.03,111.0399,110.72,110.72,11000,82.7403152809183,82.7476928286196,82.5093011609769,82.5093011609769,14761.0024913897,0.0,1.0
2010-09-15,110.904,111.02,110.83,110.95,10900,82.6464192192647,82.7328632125331,82.5912739132142,82.6806987338366,14626.8115596497,0.0,1.0
2010-09-16,110.87,110.91,110.75,110.86,10800,82.621082186755,82.6508904602958,82.5316573661326,82.6136301183698,14492.6206279098,0.0,1.0
2010-09-17,110.89,110.94,110.82,110.93,7000,82.6359863235254,82.6732466654514,82.583821844829,82.6657945970662,9393.36522179342,0.0,1.0
2010-09-20,110.9,110.992,110.78,110.78,8300,82.6434383919106,82.7119974210545,82.5540135712882,82.5540135712882,11137.8473344122,0.0,1.0
2010-09-21,111.2899,111.2899,110.9979,111.12,14400,82.9339945382497,82.9339945382497,82.7163941414018,82.8073838963851,19323.4941705465,0.0,1.0
2010-09-22,111.3,111.41,111.2148,111.41,33500,82.9415211273188,83.023493879556,82.8780295046768,83.023493879556,44953.9621328685,0.0,1.0
2010-09-23,111.26,111.462,111.26,111.43,12200,82.911712853778,83.0622446351591,82.911712853778,83.0383980163264,16371.2936722685,0.0,1.0
2010-09-24,111.27,111.36,111.174,111.36,8200,82.9191649221631,82.98623353763,82.8476250656652,82.98623353763,11003.6564026723,0.0,1.0
2010-09-27,111.42,111.49,111.19,111.19,10300,83.0309459479412,83.0831104266376,82.8595483750815,82.8595483750815,13821.6659692103,0.0,1.0
2010-09-28,111.4,111.56,111.37,111.54,21800,83.0160418111708,83.1352749053341,82.9936856060152,83.1203707685637,29253.6231192995,0.0,1.0
2010-09-29,111.41,111.5399,111.3432,111.47,8600,83.023493879556,83.1202962478798,82.9737140627428,83.0682062898672,11540.4201296319,0.0,1.0
2010-09-30,111.41,111.64,111.2714,111.64,30600,83.023493879556,83.1948914524157,82.9202082117371,83.1948914524157,41062.4251124112,0.0,1.0
2010-10-01,111.2192,111.385,111.02,111.02,12500,83.0024007999917,83.1261366122673,82.8537387143144,82.8537387143144,16749.3950367775,0.162495,1.0
2010-10-04,111.4044,111.45,111.2,111.3245,8200,83.1406147471174,83.1746458269712,82.9880719242638,83.0809857278121,10987.6031441261,0.0,1.0
2010-10-05,111.2601,111.46,111.2601,111.39,10600,83.0329242904746,83.1821087830795,83.0329242904746,83.1298680903214,14203.4869911873,0.0,1.0
2010-10-06,111.45,111.52,111.42,111.5,16600,83.1746458269712,83.2268865197293,83.1522569586463,83.2119606075127,22243.1966088406,0.0,1.0
2010-10-07,111.71,111.77,111.6,111.64,13500,83.3686826857869,83.4134604224367,83.2865901685956,83.3164419930288,18089.3466397197,0.0,1.0
2010-10-08,111.74,111.83,111.58,111.59,19100,83.3910715541118,83.4582381590865,83.2716642563791,83.2791272124874,25593.0756161961,0.0,1.0
2010-10-11,111.52,111.82,111.52,111.81,7600,83.2268865197293,83.4507752029782,83.2268865197293,83.4433122468699,10183.6321823607,0.0,1.0
2010-10-12,111.67,111.85,111.66,111.7408,18500,83.3388308613537,83.4731640713031,83.3313679052454,83.3916685906005,24789.1046544308,0.0,1.0
2010-10-13,111.7,111.73,111.56,111.66,22600,83.3612197296786,83.3836085980035,83.2567383441625,83.3313679052454,30282.9062264938,0.0,1.0
2010-10-14,111.51,111.73,111.46,111.73,13400,83.219423563621,83.3836085980035,83.1821087830795,83.3836085980035,17955.3514794255,0.0,1.0
2010-10-15,111.3,111.55,111.3,111.46,62000,83.0627014853467,83.2492753880542,83.0627014853467,83.1821087830795,83076.9993824166,0.0,1.0
2010-10-18,111.61,111.642,111.45,111.57,15800,83.2940531247039,83.3179345842505,83.1746458269712,83.2642013002708,21171.2353264868,0.0,1.0
2010-10-19,111.64,111.76,111.5455,111.61,18000,83.3164419930288,83.4059974663284,83.2459170578054,83.2940531247039,24119.1288529596,0.0,1.0
2010-10-20,111.72,111.772,111.6501,111.6501,8800,83.3761456418952,83.4149530136584,83.3239795786982,83.3239795786982,11791.5741058914,0.0,1.0
2010-10-21,111.62,111.77,111.6,111.76,16400,83.3015160808122,83.4134604224367,83.2865901685956,83.4059974663284,21975.2062882521,0.0,1.0
2010-10-22,111.67,111.681,111.61,111.68,5300,83.3388308613537,83.3470401130729,83.2940531247039,83.346293817462,7101.74349559367,0.0,1.0
2010-10-25,111.58,111.74,111.4906,111.74,15700,83.2716642563791,83.3910715541118,83.2049454287709,83.3910715541118,21037.2401661926,0.0,1.0
2010-10-26,111.43,111.54,111.4,111.4495,6700,83.1597199147546,83.2418124319459,83.1373310464297,83.1742726791658,8977.67573971275,0.0,1.0
2010-10-27,111.3,111.49,111.17,111.17,68000,83.0627014853467,83.2044976514044,82.9656830559389,82.9656830559389,91116.7090000698,0.0,1.0
2010-10-28,111.38,111.49,111.332,111.48,10100,83.1224051342131,83.2044976514044,83.0865829448933,83.1970346952961,13533.5111897162,0.0,1.0
2010-10-29,111.52,111.54,111.38,111.52,46000,83.2268865197293,83.2418124319459,83.1224051342131,83.2268865197293,61637.7737353413,0.0,1.0
2010-11-01,111.42,111.65,111.38,111.65,13100,83.2709358718629,83.4428288466477,83.2410414414655,83.4428288466477,17528.348693547,0.159024,1.0
2010-11-02,111.5,111.52,111.36,111.36,9000,83.3307247326576,83.3456719478563,83.2260942262668,83.2260942262668,12042.3769650323,0.0,1.0
2010-11-03,111.617,111.7299,111.508,111.54,8000,83.4181659415699,83.5025429713665,83.3367036187371,83.360619163055,10704.3350800287,0.0,1.0
2010-11-04,111.76,111.83,111.53,111.55,19300,83.5250385302405,83.5773537834359,83.3531455554556,83.3680927706543,25824.2083805692,0.0,1.0
2010-11-05,111.5608,111.69,111.5608,111.69,8300,83.3761642668616,83.4727232770451,83.3761642668616,83.4727232770451,11105.7476455298,0.0,1.0
2010-11-08,111.49,111.59,111.468,111.59,17300,83.3232511250583,83.3979872010517,83.3068091883397,83.3979872010517,23148.124610562,0.0,1.0
2010-11-09,111.3,111.645,111.25,111.645,14200,83.1812525806708,83.4390920428481,83.1438845426741,83.4390920428481,19000.1947670509,0.0,1.0
2010-11-10,111.32,111.38,111.0201,111.34,23600,83.1961997958695,83.2410414414655,82.9720663039652,83.2111470110682,31577.7884860846,0.0,1.0
2010-11-11,111.0,111.43,110.87,111.43,16200,82.9570443526905,83.2784094794622,82.8598874538991,83.2784094794622,21676.2785370581,0.0,1.0
2010-11-12,111.46,111.46,110.7901,111.11,42800,83.3008303022603,83.3008303022603,82.8001733291804,83.0392540362833,57268.1926781534,0.0,1.0
2010-11-15,110.53,110.87,110.53,110.79,19100,82.6057847955215,82.8598874538991,82.6057847955215,82.8000985931044,25556.6000035685,0.0,1.0
2010-11-16,110.73,110.88,109.95,110.63,27800,82.7552569475083,82.8673610614984,82.1723155547597,82.6805208715149,37197.5644030997,0.0,1.0
2010-11-17,110.795,111.02,110.795,110.95,12500,82.803835396904,82.9719915678892,82.803835396904,82.9196763146938,16725.5235625448,0.0,1.0
2010-11-18,110.718,110.782,110.55,110.6415,5400,82.7462886183891,82.7941197070249,82.6207320107202,82.6891155202541,7225.42617901936,0.0,1.0
2010-11-19,110.695,110.736,110.49,110.49,10100,82.7290993209106,82.7597411120679,82.5758903651241,82.5758903651241,13514.2230385362,0.0,1.0
2010-11-22,110.914,110.929,110.6901,110.6901,9500,82.8927713273362,82.9039817387352,82.725437253187,82.725437253187,12711.3979075341,0.0,1.0
2010-11-23,111.05,111.11,110.8,111.07,18000,82.9944123906872,83.0392540362833,82.8075722007037,83.0093596058859,24084.7539300645,0.0,1.0
2010-11-24,110.7,110.93,110.6204,110.93,6100,82.7328361247103,82.9047290994952,82.6733462082195,82.9047290994952,8162.05549852186,0.0,1.0
2010-11-26,110.77,110.83,110.48,110.48,6100,82.7851513779057,82.8299930235017,82.5684167575248,82.5684167575248,8162.05549852186,0.0,1.0
2010-11-29,110.87,110.89,110.715,110.86,6200,82.8598874538991,82.8748346690978,82.7440465361093,82.8524138462998,8295.85968702222,0.0,1.0
2010-11-30,110.98,111.03,110.86,111.03,11300,82.9420971374919,82.9794651754886,82.8524138462998,82.9794651754886,15119.8733005405,0.0,1.0
2010-12-01,110.41,110.6,110.41,110.53,5700,82.6351500945008,82.7773535046806,82.6351500945008,82.7249627746144,7615.85111517672,0.159292,1.0
2010-12-02,110.238,110.39,110.226,110.32,7700,82.506418586338,82.6201813144819,82.4974373183267,82.5677905844156,10288.0795766422,0.0,1.0
2010-12-03,110.39,110.57,110.335,110.53,16200,82.6201813144819,82.7549003346522,82.5790171694298,82.7249627746144,21645.0505378707,0.0,1.0
2010-12-06,110.52,110.57,110.26,110.28,161400,82.7174783846049,82.7549003346522,82.5228842443588,82.5378530243778,215648.836840267,0.0,1.0
2010-12-07,110.065,110.51,109.938,110.4,74500,82.3769386391743,82.7099939945955,82.2818868860541,82.6276657044914,99540.5101895905,0.0,1.0
2010-12-08,109.9,110.28,109.548,109.9,133700,82.2534462040181,82.5378530243778,81.989995675685,82.2534462040181,178638.47264897,0.0,1.0
2010-12-09,109.69,110.04,109.69,109.97,13100,82.0962740138194,82.3582276641506,82.0962740138194,82.3058369340844,17503.0964225991,0.0,1.0
2010-12-10,109.41,109.5996,109.375,109.5797,19200,81.8867110935543,82.0286151281338,81.8605157285212,82.013721192015,25653.393230069,0.0,1.0
2010-12-13,109.61,109.68,109.3106,109.5,30000,82.0363988937436,82.0887896238099,81.8123162568603,81.9540706036395,40083.4269219828,0.0,1.0
2010-12-14,109.35,109.52,108.74,109.52,28100,81.8418047534976,81.9690393836585,81.3852569629202,81.9690393836585,37544.8098835905,0.0,1.0
2010-12-15,109.15,109.35,109.02,109.34,24800,81.6921169533083,81.8418047534976,81.5948198831852,81.8343203634881,33135.6329221724,0.0,1.0
2010-12-16,109.29,109.29,108.97,109.25,22100,81.7968984134408,81.7968984134408,81.5573979331379,81.7669608534029,29528.124499194,0.0,1.0
2010-12-17,109.5,109.563,109.2576,109.4,18000,81.9540706036395,82.0012222606992,81.7726489898101,81.8792267035449,24050.0561531897,0.0,1.0
2010-12-20,109.44,109.67,109.418,109.67,8600,81.9091642635827,82.0813052338004,81.8926986055619,82.0813052338004,11490.5823843017,0.0,1.0
2010-12-21,109.545,109.66,109.41,109.52,22300,81.9877503586821,82.073820843791,81.8867110935543,81.9690393836585,29795.3473453405,0.0,1.0
2010-12-22,109.55,109.7,109.44,109.7,10000,81.9914925536869,82.1037584038288,81.9091642635827,82.1037584038288,13361.1423073276,0.0,1.0
2010-12-23,109.45,109.53,109.39,109.52,19400,81.9166486535922,81.9765237736679,81.8717423135354,81.9690393836585,25920.6160762155,0.0,1.0
2010-12-27,109.558,109.558,109.24,109.36,6200,81.9974800656944,81.9974800656944,81.7594764633934,81.849289143507,8283.90823054311,0.0,1.0
2010-12-28,109.176,109.49,109.061,109.49,17200,81.8321491419463,82.0675057663928,81.7459516521013,82.0675057663928,22947.3039592632,0.161099,1.0
2010-12-29,109.47,109.56,109.03,109.3,15600,82.0525148985937,82.1199738036898,81.7227158070126,81.925092522301,20812.6710328201,0.0,1.0
2010-12-30,109.418,109.51,109.29,109.29,23500,82.0135386423159,82.082496634192,81.9175970884014,81.9175970884014,31352.4211071328,0.0,1.0
2010-12-31,109.52,109.636,109.35,109.35,10200,82.0899920680915,82.1769391013266,81.9625696917988,81.9625696917988,13608.2849060747,0.0,1.0
2011-01-03,109.54,109.68,109.41,109.68,7900,82.1049829358907,82.2099190104847,82.0075422951963,82.2099190104847,10539.7500743127,0.0,1.0
2011-01-04,109.49,109.67,109.46,109.48,18000,82.0675057663928,82.2024235765851,82.0450194646941,82.0600103324933,24014.6204224847,0.0,1.0
2011-01-05,109.13,109.48,109.13,109.4692,38900,81.7976701460083,82.0600103324933,81.7976701460083,82.0519152638817,51898.2630241475,0.0,1.0
2011-01-06,109.2,109.41,109.09,109.41,20300,81.8501381833053,82.0075422951963,81.76768841041,82.0075422951963,27083.1552542467,0.0,1.0
2011-01-07,109.65,109.6599,109.3,109.3799,34200,82.187432708786,82.1948531883465,81.925092522301,81.9849810391586,45627.7788027209,0.0,1.0
2011-01-10,109.64,109.7135,109.48,109.65,10900,82.1799372748864,82.2350287140482,82.0600103324933,82.187432708786,14542.1868113935,0.0,1.0
2011-01-11,109.67,109.705,109.46,109.46,11900,82.2024235765851,82.2286575952336,82.0450194646941,82.0450194646941,15876.3323904205,0.0,1.0
2011-01-12,109.66,109.729,109.41,109.41,21200,82.1949281426855,82.2466466365926,82.0075422951963,82.0075422951963,28283.8862753709,0.0,1.0
2011-01-13,109.88,110.08,109.5436,109.66,236900,82.3598276884761,82.5097363664675,82.1076812920945,82.1949281426855,316059.087671479,0.0,1.0
2011-01-14,109.685,109.94,109.55,109.61,14900,82.2136667274345,82.4048002918735,82.1124783697903,82.1574509731877,19878.7691275012,0.0,1.0
2011-01-18,109.77,109.8,109.67,109.8,36200,82.2773779155808,82.2998642172795,82.2024235765851,82.2998642172795,48296.0699607748,0.0,1.0
2011-01-19,109.81,109.87,109.66,109.77,15700,82.3073596511791,82.3523322545765,82.1949281426855,82.2773779155808,20946.0855907228,0.0,1.0
2011-01-20,109.57,109.75,109.43,109.75,21400,82.1274692375894,82.2623870477817,82.0225331629954,82.2623870477817,28550.7153911763,0.0,1.0
2011-01-21,109.818,110.11,109.43,109.59,40400,82.3133559982987,82.5322226681662,82.0225331629954,82.1424601053885,53899.481392688,0.0,1.0
2011-01-24,109.72,110.05,109.66,110.05,13700,82.2399007460829,82.4872500647688,82.1949281426855,82.4872500647688,18277.7944326689,0.0,1.0
2011-01-25,110.05,110.05,109.6286,109.67,12500,82.4872500647688,82.4872500647688,82.1713924802409,82.2024235765851,16676.8197378366,0.0,1.0
2011-01-26,109.6,109.9,109.58,109.74,15300,82.1499555392881,82.3748185562752,82.134964671489,82.2548916138821,20412.427359112,0.0,1.0
2011-01-27,109.82,109.859,109.65,109.81,20400,82.3148550850786,82.344087277287,82.187432708786,82.3073596511791,27216.5698121494,0.0,1.0
2011-01-28,109.78,109.99,109.624,109.85,12700,82.2848733494804,82.4422774613713,82.1679445806471,82.3373413867774,16943.648853642,0.0,1.0
2011-01-31,109.95,109.959,109.764,109.94,9600,82.4122957257731,82.4190416162827,82.2728806552411,82.4048002918735,12807.7975586585,0.0,1.0
2011-02-01,109.59,109.65,109.48,109.64,20600,82.2649302485038,82.3099699037179,82.182357547278,82.3024632945155,27442.4836097282,0.163393,1.0
2011-02-02,109.477,109.68,109.24,109.68,11600,82.1801055645173,82.3324897313249,82.0021989264217,82.3324897313249,15453.0490229537,0.0,1.0
2011-02-03,109.28,109.39,109.14,109.3,10500,82.0322253632311,82.1147980644569,81.9271328343982,82.0472385816358,13987.6736845702,0.0,1.0
2011-02-04,109.07,109.17,108.8901,109.17,11500,81.8745865699818,81.9496526620053,81.7395426704316,81.9496526620053,15319.8330831007,0.0,1.0
2011-02-07,108.782,108.974,108.72,108.95,321400,81.6583962249543,81.8025231216393,81.6118552478997,81.7845072595537,428156.030687701,0.0,1.0
2011-02-08,108.46,109.0387,108.46,108.74,35700,81.4166834086387,81.8510908831785,81.4166834086387,81.6268684663044,47558.0905275387,0.0,1.0
2011-02-09,108.66,108.84,108.55,108.64,42400,81.5668155926856,81.7019345583279,81.4842428914598,81.551802374281,56483.5584976931,0.0,1.0
2011-02-10,108.54,108.6892,108.48,108.586,98100,81.4767362822575,81.5887348915565,81.4316966270434,81.5112666845883,130684.836995842,0.0,1.0
2011-02-11,108.7,108.85,108.62,108.62,27300,81.596842029495,81.7094411675302,81.5367891558763,81.5367891558763,36367.9515798826,0.0,1.0
2011-02-14,108.89,108.9383,108.61,108.61,23000,81.7394676043396,81.7757245267869,81.5292825466739,81.5292825466739,30639.6661662014,0.0,1.0
2011-02-15,109.02,109.02,108.65,108.65,20000,81.8370535239701,81.8370535239701,81.5593089834833,81.5593089834833,26643.1879706099,0.0,1.0
2011-02-16,108.72,109.26,108.7,109.26,14000,81.6118552478997,82.0172121448264,81.596842029495,82.0172121448264,18650.2315794269,0.0,1.0
2011-02-17,108.74,109.04,108.74,108.88,183700,81.6268684663044,81.8520667423748,81.6268684663044,81.7319609951372,244717.681510052,0.0,1.0
2011-02-18,108.88,108.95,108.68,108.88,23300,81.7319609951372,81.7845072595537,81.5818288110903,81.7319609951372,31039.3139857606,0.0,1.0
2011-02-22,108.88,109.0284,108.64,108.64,16500,81.7319609951372,81.8433590757001,81.551802374281,81.551802374281,21980.6300757532,0.0,1.0
2011-02-23,108.81,109.0999,108.8,108.95,22400,81.6794147307208,81.8970313314968,81.6719081215185,81.7845072595537,29840.3705270831,0.0,1.0
2011-02-24,108.97,109.25,108.94,109.25,9500,81.7995204779584,82.009705535624,81.7770006503513,82.009705535624,12655.5142860397,0.0,1.0
2011-02-25,109.0,109.3,108.88,108.88,24900,81.8220403055654,82.0472385816358,81.7319609951372,81.7319609951372,33170.7690234094,0.0,1.0
2011-02-28,109.44,109.45,109.1401,109.35,21500,82.1523311104686,82.1598377196709,81.9272079004903,82.0847716276475,28641.4270684057,0.0,1.0
2011-03-01,109.36,109.38,108.84,109.07,41300,82.2223940474587,82.2374310617322,81.8314316763479,82.004357340493,54931.117639229,0.173335,1.0
2011-03-02,109.2,109.54,109.102,109.54,21600,82.1020979332707,82.3577271759201,82.0284165633306,82.3577271759201,28729.1075304443,0.0,1.0
2011-03-03,109.02,109.14,108.68,109.08,5700,81.9667648048093,82.0569868904503,81.7111355621599,82.0118758476298,7581.29226497834,0.0,1.0
2011-03-04,108.96,109.25,108.95,109.05,20100,81.9216537619888,82.1396904689545,81.9141352548521,81.9893203262195,26734.0306186079,0.0,1.0
2011-03-07,109.21,109.275,108.77,108.77,10200,82.1096164404075,82.1584867367963,81.7788021263906,81.7788021263906,13566.5230004876,0.0,1.0
2011-03-08,108.95,109.35,108.94,109.35,15800,81.9141352548521,82.2148755403219,81.9066167477153,82.2148755403219,21014.8101380101,0.0,1.0
2011-03-09,109.43,109.46,109.01,109.15,18300,82.2750235974159,82.2975791188261,81.9592462976726,82.064505397587,24339.9383244042,0.0,1.0
2011-03-10,109.7096,109.73,109.2,109.44,13200,82.4852410569593,82.5005788115183,82.1020979332707,82.2825421045526,17556.6768241604,0.0,1.0
2011-03-11,109.77,109.77,109.4201,109.75,13600,82.5306528400653,82.5306528400653,82.2675802753505,82.5156158257918,18088.6973339834,0.0,1.0
2011-03-14,109.7125,109.92,109.561,109.8,20400,82.487421424029,82.6434304471165,82.3735160409073,82.5532083614755,27133.0460009751,0.0,1.0
2011-03-15,109.87,110.11,109.66,110.11,15800,82.6058379114328,82.7862820827147,82.4479492615611,82.7862820827147,21014.8101380101,0.0,1.0
2011-03-16,110.07,110.2999,109.881,110.02,282300,82.7562080541677,82.9290585332415,82.6141082692832,82.7186155184839,375473.474807612,0.0,1.0
2011-03-17,109.67,110.09,109.56,110.09,172300,82.4554677686978,82.7712450684412,82.3727641901936,82.7712450684412,229167.834606275,0.0,1.0
2011-03-18,109.84,110.22,109.74,110.22,27500,82.5832823900225,82.8689856612189,82.508097318655,82.8689856612189,36576.4100503341,0.0,1.0
2011-03-21,109.5101,110.08,109.49,110.08,12400,82.3352468395812,82.7637265613044,82.3201346402364,82.7637265613044,16492.6358045143,0.0,1.0
2011-03-22,109.73,109.73,109.44,109.71,11700,82.5005788115183,82.5005788115183,82.2825421045526,82.4855417972448,15561.599912324,0.0,1.0
2011-03-23,109.4101,109.87,109.36,109.87,27600,82.2600617682138,82.6058379114328,82.2223940474587,82.6058379114328,36709.4151777899,0.0,1.0
2011-03-24,109.38,109.61,109.28,109.61,25100,82.2374310617322,82.4103567258773,82.1622459903647,82.4103567258773,33384.2869913959,0.0,1.0
2011-03-25,109.327,109.66,109.2209,109.66,7600,82.1975829739074,82.4479492615611,82.1178116131865,82.4479492615611,10108.3896866378,0.0,1.0
2011-03-28,109.29,109.37,109.0814,109.37,26600,82.1697644975015,82.2299125545954,82.0129284386289,82.2299125545954,35379.3639032323,0.0,1.0
2011-03-29,109.17,109.47,109.06,109.47,284900,82.0795424118605,82.3050976259629,81.9968388333563,82.3050976259629,378931.608121461,0.0,1.0
2011-03-30,109.25,109.47,109.19,109.19,22200,82.1396904689545,82.3050976259629,82.094579426134,82.094579426134,29527.1382951788,0.0,1.0
2011-03-31,109.35,109.52,109.23,109.52,21500,82.2148755403219,82.3426901616466,82.124653454681,82.3426901616466,28596.1024029885,0.0,1.0
2011-04-01,109.23,109.23,109.03,109.15,11100,82.2495704433552,82.2495704433552,82.0989715777626,82.1893308971182,14741.1468955331,0.166146,1.0
2011-04-04,109.29,109.42,109.26,109.42,7400,82.2947501030329,82.3926393656681,82.272160273194,82.3926393656681,9827.43126368877,0.0,1.0
2011-04-05,109.16,109.3675,109.11,109.11,12900,82.1968608403978,82.35310716345,82.1592111239997,82.1592111239997,17131.6031488628,0.0,1.0
2011-04-06,109.061,109.29,109.05,109.29,58600,82.1223144019295,82.2947501030329,82.1140314643219,82.2947501030329,77822.6313584002,0.0,1.0
2011-04-07,109.07,109.22,109.0216,109.22,6900,82.1290913508811,82.2420405000755,82.0926464254078,82.2420405000755,9163.41563776385,0.0,1.0
2011-04-08,109.0,109.099,109.0,109.099,7400,82.0763817479238,82.1509281863921,82.0763817479238,82.1509281863921,9827.43126368876,0.0,1.0
2011-04-11,109.1,109.19,108.96,109.19,9100,82.15168118072,82.2194506702367,82.0462619748053,82.2194506702367,12085.0843918335,0.0,1.0
2011-04-12,109.35,109.42,109.22,109.27,59600,82.3399297627107,82.3926393656681,82.2420405000755,82.2796902164737,79150.66261025,0.0,1.0
2011-04-13,109.4,109.57,109.21,109.29,6900,82.3775794791088,82.5055885148625,82.2345105567959,82.2947501030329,9163.41563776385,0.0,1.0
2011-04-14,109.3,109.5,109.285,109.5,8200,82.3022800463125,82.4528789119051,82.2909851313931,82.4528789119051,10889.8562651686,0.0,1.0
2011-04-15,109.67,109.67,109.4668,109.61,14900,82.5808879476587,82.5808879476587,82.4278795002167,82.535708287981,19787.6656525625,0.0,1.0
2011-04-18,109.75,109.87,109.45,109.45,10400,82.6411274938957,82.7314868132512,82.4152291955069,82.4152291955069,13811.5250192383,0.0,1.0
2011-04-19,109.75,109.753,109.66,109.75,9200,82.6411274938957,82.6433864768796,82.5733580043791,82.6411274938957,12217.8875170185,0.0,1.0
2011-04-20,109.56,109.75,109.52,109.73,20400,82.4980585715828,82.6411274938957,82.4679387984643,82.6260676073365,27091.8375377366,0.0,1.0
2011-04-21,109.46,109.87,109.4521,109.87,11200,82.4227591387866,82.7314868132512,82.4168104835957,82.7314868132512,14873.9500207181,0.0,1.0
2011-04-25,109.64,109.74,109.5619,109.63,8200,82.5582981178198,82.6335975506161,82.4994892608059,82.5507681745402,10889.8562651686,0.0,1.0
2011-04-26,109.75,109.83,109.7,109.8,37200,82.6411274938957,82.7013670401327,82.6034777774976,82.6787772102938,49402.7625688138,0.0,1.0
2011-04-27,109.71,109.763,109.64,109.72,31400,82.6110077207772,82.6509164201592,82.5582981178198,82.6185376640568,41700.1813080848,0.0,1.0
2011-04-28,109.93,110.0,109.7301,109.7301,24300,82.776666472929,82.8293760758864,82.6261429067693,82.6261429067693,32271.1594199509,0.0,1.0
2011-04-29,110.121,110.34,109.82,109.96,6900,82.9204883895698,83.0853941473937,82.6938370968531,82.7992563027679,9163.41563776385,0.0,1.0
2011-05-02,109.87,110.16,109.75,110.16,24000,82.8589905898108,83.0776954889739,82.7684920108468,83.0776954889739,31823.7041174414,0.169329,1.0
2011-05-03,109.892,109.94,109.7801,109.94,25000,82.8755819959542,82.9117814275398,82.7911920710703,82.9117814275398,33149.6917890015,0.0,1.0
2011-05-04,109.95,110.0,109.8468,109.94,14000,82.9193229757868,82.9570307170218,82.8414941978778,82.9117814275398,18563.8274018408,0.0,1.0
2011-05-05,110.01,110.212,109.95,110.08,76100,82.9645722652688,83.1169115398583,82.9193229757868,83.0173631029978,100907.66180572,0.0,1.0
2011-05-06,110.22,110.28,109.93,110.04,10600,83.1229447784559,83.1681940679379,82.9042398792928,82.9871969100099,14055.4693185366,0.0,1.0
2011-05-09,110.12,110.33,110.07,110.25,8400,83.0475292959859,83.2059018091729,83.0098215547508,83.1455694231969,11138.2964411045,0.0,1.0
2011-05-10,110.02,110.133,109.97,110.133,3700,82.9721138135158,83.057333308707,82.9344060722808,83.057333308707,4906.15438477222,0.0,1.0
2011-05-11,110.09,110.18,109.95,110.02,4800,83.0249046512449,83.0927785854679,82.9193229757868,82.9721138135158,6364.74082348828,0.0,1.0
2011-05-12,110.1,110.264,109.95,110.21,4600,83.0324461994919,83.1561275907427,82.9193229757868,83.1154032302089,6099.54328917626,0.0,1.0
2011-05-13,110.06,110.19,110.06,110.14,12800,83.0022800065039,83.1003201337149,83.0022800065039,83.0626123924799,16972.6421959687,0.0,1.0
2011-05-16,110.2714,110.2814,110.09,110.1,17000,83.1617083364455,83.1692498846925,83.0249046512449,83.0324461994919,22541.790416521,0.0,1.0
2011-05-17,110.4,110.45,110.27,110.45,12300,83.2586926469019,83.2964003881369,83.1606525196909,83.2964003881369,16309.6483601887,0.0,1.0
2011-05-18,110.22,110.41,110.21,110.35,13400,83.1229447784559,83.2662341951489,83.1154032302089,83.2209849056669,17768.2347989048,0.0,1.0
2011-05-19,110.41,111.12,110.12,110.34,13900,83.2662341951489,83.8016841206861,83.0475292959859,83.2134433574199,18431.2286346848,0.0,1.0
2011-05-20,110.32,110.61,110.24,110.54,31100,83.1983602609259,83.417065160089,83.1380278749499,83.3642743223599,41238.2165855178,0.0,1.0
2011-05-23,110.377,110.55,110.33,110.5499,7800,83.2413470859338,83.371815870607,83.2059018091729,83.3717404551245,10342.7038381685,0.0,1.0
2011-05-24,110.3712,110.3993,110.28,110.3204,7700,83.2369729879506,83.2581647385246,83.1681940679379,83.1986619228558,10210.1050710124,0.0,1.0
2011-05-25,110.39,110.5,110.35,110.41,7100,83.2511510986549,83.3341081293719,83.2209849056669,83.2662341951489,9414.51246807641,0.0,1.0
2011-05-26,110.6008,110.6008,110.42,110.42,8500,83.4101269357017,83.4101269357017,83.2737757433959,83.2737757433959,11270.8952082605,0.0,1.0
2011-05-27,110.66,110.66,110.47,110.63,12100,83.454772901324,83.454772901324,83.3114834846309,83.432148256583,16044.4508258767,0.0,1.0
2011-05-31,110.68,111.05,110.5001,110.82,15400,83.469855997818,83.748893282957,83.3341835448544,83.575437673276,20420.2101420249,0.0,1.0
2011-06-01,110.69,110.7,110.64,110.6899,7800,83.6020193683822,83.6095721752635,83.564255333976,83.6019438403134,10327.2864282813,0.165247,1.0
2011-06-02,110.64,110.71,110.57,110.625,21600,83.564255333976,83.6171249821447,83.5113856858074,83.5529261236542,28598.6393398558,0.0,1.0
2011-06-03,110.75,110.96,110.706,110.83,35200,83.6473362096696,83.8059451541755,83.6141038593922,83.7077586647195,46605.1900353205,0.0,1.0
2011-06-06,110.73,110.88,110.72,110.85,3100,83.6322305959071,83.7455226991257,83.6246777890259,83.7228642784819,4104.43434970153,0.0,1.0
2011-06-07,110.76,110.85,110.6,110.85,143600,83.6548890165509,83.7228642784819,83.5340441064511,83.7228642784819,190127.991166819,0.0,1.0
2011-06-08,110.93,110.95,110.87,110.95,6800,83.7832867335318,83.7983923472943,83.7379698922444,83.7983923472943,9003.27534773238,0.0,1.0
2011-06-09,110.83,111.03,110.82,111.03,17800,83.7077586647195,83.8588148023442,83.7002058578383,83.8588148023442,23567.39723377,0.0,1.0
2011-06-10,110.86,110.98,110.86,110.86,8000,83.7304170853632,83.821050767938,83.7304170853632,83.7304170853632,10592.088644391,0.0,1.0
2011-06-13,110.866,110.92,110.77,110.91,6700,83.7349487694919,83.7757339266506,83.6624418234321,83.7681811197694,8870.87423967749,0.0,1.0
2011-06-14,110.642,110.85,110.6,110.85,7300,83.5657658953523,83.7228642784819,83.5340441064511,83.7228642784819,9665.28088800681,0.0,1.0
2011-06-15,110.83,110.9,110.66,110.68,39500,83.7077586647195,83.7606283128881,83.5793609477385,83.594466561501,52298.4376816807,0.0,1.0
2011-06-16,110.8997,110.96,110.83,110.96,13900,83.7604017286817,83.8059451541755,83.7077586647195,83.8059451541755,18403.7540196294,0.0,1.0
2011-06-17,110.82,110.93,110.7944,110.92,7000,83.7002058578383,83.7832867335318,83.6808706722223,83.7757339266506,9268.07756384215,0.0,1.0
2011-06-20,110.868,110.8899,110.7801,110.8001,5900,83.7364593308682,83.7529999779381,83.6700701583821,83.6851757721446,7811.66537523838,0.0,1.0
2011-06-21,110.84,110.87,110.7401,110.84,4400,83.7153114716007,83.7379698922444,83.6398589308572,83.7153114716007,5825.64875441507,0.0,1.0
2011-06-22,110.89,111.11,110.8,111.01,4300,83.7530755060069,83.919237257394,83.6851002440758,83.8437091885817,5693.24764636018,0.0,1.0
2011-06-23,110.9758,111.15,110.88,110.88,6800,83.8178785890479,83.949448484919,83.7455226991257,83.7455226991257,9003.27534773237,0.0,1.0
2011-06-24,111.0065,111.074,110.84,110.94,15600,83.8410657061733,83.8920471526216,83.7153114716007,83.7908395404131,20654.5728565625,0.0,1.0
2011-06-27,110.94,111.03,110.86,110.97,8200,83.7908395404131,83.8588148023442,83.7304170853632,83.8134979610568,10856.8908605008,0.0,1.0
2011-06-28,110.6904,110.97,110.6,110.97,3400,83.6023214806575,83.8134979610568,83.5340441064511,83.8134979610568,4501.63767386618,0.0,1.0
2011-06-29,110.51,110.7,110.44,110.7,45200,83.46606884452,83.6095721752635,83.4131991963514,83.6095721752635,59845.3008408093,0.0,1.0
2011-06-30,110.71,110.74,110.3813,110.63,16300,83.6171249821447,83.6397834027884,83.3688642199585,83.5567025270948,21581.3806129467,0.0,1.0
2011-07-01,110.38,110.51,110.228,110.46,158000,83.4913148568012,83.5896467188359,83.3763422181145,83.5518267718994,208884.481336915,0.163426,1.0
2011-07-05,110.41,110.51,110.4,110.45,4700,83.514006824963,83.5896467188359,83.5064428355758,83.5442627825122,6213.65229293356,0.0,1.0
2011-07-06,110.5,110.6775,110.5,110.6,5300,83.5820827294486,83.7163435410728,83.5820827294486,83.6577226233214,7006.88450054209,0.0,1.0
2011-07-07,110.35,110.487,110.34,110.37,5900,83.4686228886394,83.5722495432451,83.4610588992521,83.4837508674139,7800.11670815063,0.0,1.0
2011-07-08,110.69,110.82,110.51,110.61,9600,83.7257985278069,83.8241303898415,83.5896467188359,83.6652866127087,12691.7153217366,0.0,1.0
2011-07-11,110.88,110.99,110.79,110.96,8600,83.8695143261652,83.9527182094253,83.8014384216797,83.9300262412635,11369.6616423891,0.0,1.0
2011-07-12,110.9,111.009,110.8,110.89,12600,83.8846423049398,83.9670897892612,83.809002411067,83.8770783155525,16657.8763597793,0.0,1.0
2011-07-13,110.974,111.054,110.94,110.94,4300,83.9406158264057,84.0011277415039,83.9148982624889,83.9148982624889,5684.83082119452,0.0,1.0
2011-07-14,110.8203,111.0199,110.8203,111.01,6300,83.8243573095232,83.9753345376933,83.8243573095232,83.9678461881999,8328.93817988965,0.0,1.0
2011-07-15,110.91,111.0,110.8,110.8,4400,83.8922062943271,83.9602821988126,83.809002411067,83.809002411067,5817.03618912928,0.0,1.0
2011-07-18,110.876,110.96,110.815,110.92,36100,83.8664887304103,83.9300262412635,83.8203483951479,83.8997702837143,47726.1378244471,0.0,1.0
2011-07-19,110.9,111.02,110.76,110.79,7900,83.8846423049398,83.9754101775872,83.7787464535179,83.8014384216797,10444.2240668458,0.0,1.0
2011-07-20,110.95,110.97,110.8272,110.8272,6200,83.9224622518762,83.9375902306508,83.8295764622004,83.8295764622004,8196.7328119549,0.0,1.0
2011-07-21,110.7,110.87,110.6765,110.84,8900,83.7333625171942,83.861950336778,83.7155871421341,83.8392583686161,11766.2777461933,0.0,1.0
2011-07-22,110.83,110.943,110.78,110.78,7700,83.8316943792288,83.9171674593051,83.7938744322924,83.7938744322924,10179.8133309762,0.0,1.0
2011-07-25,110.7888,110.891,110.7501,110.7945,8400,83.8005307429532,83.8778347144912,83.7712581040245,83.804842216904,11105.2509065195,0.0,1.0
2011-07-26,110.89,110.9,110.71,110.71,8900,83.8770783155525,83.8846423049398,83.7409265065815,83.7409265065815,11766.2777461933,0.0,1.0
2011-07-27,110.6712,110.78,110.61,110.78,13300,83.7115782277588,83.7938744322924,83.6652866127087,83.7938744322924,17583.3139353226,0.0,1.0
2011-07-28,110.74,110.87,110.6,110.77,10900,83.7636184747433,83.861950336778,83.6577226233214,83.7863104429051,14410.3851048885,0.0,1.0
2011-07-29,111.31,111.31,110.83,110.83,12500,84.1947658698183,84.1947658698183,83.8316943792288,83.8316943792288,16525.6709918446,0.0,1.0
2011-08-01,111.1354,111.39,111.088,111.35,7500,84.1827746774427,84.3756289293991,84.146870154494,84.3453297539149,9901.259529562,0.158747,1.0
2011-08-02,111.3715,111.3715,111.15,111.37,11400,84.3616155607376,84.3616155607376,84.1938338764944,84.360479341657,15049.9144849343,0.0,1.0
2011-08-03,111.42,111.54,111.33,111.4899,6600,84.3983533110121,84.4892508374645,84.3301801661729,84.4513011201707,8713.10838601457,0.0,1.0
2011-08-04,111.7976,111.82,111.436,111.5,68800,84.6843775275822,84.7013450658533,84.4104729812058,84.4589516619804,90827.5540845155,0.0,1.0
2011-08-05,111.42,111.76,111.2713,111.567,11900,84.3983533110121,84.6558963026272,84.2857161261499,84.5097027809163,15709.9984535717,0.0,1.0
2011-08-08,111.92,111.92,111.55,111.59,15700,84.7770930045636,84.7770930045636,84.4968256313355,84.5271248068197,20726.6366152165,0.0,1.0
2011-08-09,112.15,112.2999,111.41,111.6,19700,84.9513132635973,85.064859423724,84.3907785171411,84.5346996006907,26007.3083643162,0.0,1.0
2011-08-10,112.57,112.63,112.06,112.1,10200,85.2694546061805,85.3149033694067,84.883140118758,84.9134392942422,13465.7129602043,0.0,1.0
2011-08-11,112.0001,112.48,112.0,112.18,9200,84.8377671034706,85.2012814613413,84.8376913555319,84.9740376452104,12145.5450229294,0.0,1.0
2011-08-12,112.1201,112.37,112.12,112.204,8000,84.9286646299229,85.11795872876,84.9285888819842,84.9922171505009,10561.3434981995,0.0,1.0
2011-08-15,112.05,112.39,112.05,112.16,10300,84.875565324887,85.133108316502,84.875565324887,84.9588880574683,13597.7297539318,0.0,1.0
2011-08-16,112.4282,112.57,112.06,112.06,17700,85.1620440290894,85.2694546061805,84.883140118758,84.883140118758,23366.9724897663,0.0,1.0
2011-08-17,112.62,112.62,112.33,112.52,20700,85.3073285755357,85.3073285755357,85.0876595532758,85.2315806368254,27327.4763015911,0.0,1.0
2011-08-18,112.67,112.96,112.56,112.96,20700,85.3452025448909,85.5648715671507,85.2618798123095,85.5648715671507,27327.4763015911,0.0,1.0
2011-08-19,112.55,112.72,112.33,112.6,94300,85.2543050184385,85.383076514246,85.0876595532758,85.2921789877936,124491.836485026,0.0,1.0
2011-08-22,112.52,112.6,112.25,112.32,39000,85.2315806368254,85.2921789877936,85.0270612023076,85.0800847594048,51486.5495537224,0.0,1.0
2011-08-23,112.24,112.49,112.19,112.24,32800,85.0194864084366,85.2088562552123,84.9816124390814,85.0194864084366,43301.5083426178,0.0,1.0
2011-08-24,112.1499,112.29,112.06,112.282,9800,84.9512375156586,85.0573603777917,84.883140118758,85.0513005426949,12937.6457852944,0.0,1.0
2011-08-25,112.152,112.32,112.08,112.21,17500,84.9528282223715,85.0800847594048,84.8982897065001,84.9967620268235,23102.9389023114,0.0,1.0
2011-08-26,112.4155,112.44,112.19,112.23,6200,85.1524240408731,85.1709822858572,84.9816124390814,85.0119116145655,8185.04121110459,0.0,1.0
2011-08-29,112.14,112.34,112.08,112.08,9700,84.9437384697263,85.0952343471469,84.8982897065001,84.8982897065001,12805.6289915669,0.0,1.0
2011-08-30,112.45,112.52,112.31,112.31,18400,85.1785570797282,85.2315806368254,85.0725099655338,85.0725099655338,24291.0900458588,0.0,1.0
2011-08-31,112.42,112.5,112.2801,112.49,28400,85.1558326981151,85.2164310490833,85.0498613318594,85.2088562552123,37492.7694186081,0.0,1.0
2011-09-01,112.341,112.39,112.1,112.27,5700,85.2134556700508,85.2506233944598,85.0306511479575,85.1596003959071,7514.58434545163,0.155072,1.0
2011-09-02,112.83,112.83,112.41,112.65,22400,85.584374389153,85.584374389153,85.2657938942186,85.447839891324,29530.9981294941,0.0,1.0
2011-09-06,112.5022,112.94,112.35,112.81,35900,85.3357298981066,85.6678121378262,85.2202823949423,85.5692038893942,47328.6978950374,0.0,1.0
2011-09-07,112.4,112.6,112.4,112.59,16300,85.2582086443392,85.409913641927,85.2582086443392,85.4023283920476,21489.0745317301,0.0,1.0
2011-09-08,112.42,112.86,112.4,112.86,130200,85.273379144098,85.6071301387911,85.2582086443392,85.6071301387911,171648.926627685,0.0,1.0
2011-09-09,112.76,112.94,112.56,112.568,7100,85.5312776399972,85.6678121378262,85.3795726424094,85.385640842313,9360.27172854501,0.0,1.0
2011-09-12,112.77,113.49,112.51,112.659,17500,85.5388628898766,86.0850008811927,85.3416463930125,85.4546666162154,23071.0922886673,0.0,1.0
2011-09-13,112.42,112.6355,112.34,112.44,29700,85.273379144098,85.4368412789988,85.2126971450629,85.2885496438568,39154.9394841953,0.0,1.0
2011-09-14,112.59,112.73,112.38,112.38,7400,85.4023283920476,85.5085218903591,85.2430381445804,85.2430381445804,9755.77616777931,0.0,1.0
2011-09-15,112.39,112.8297,112.33,112.39,9600,85.2506233944598,85.5841468316566,85.2051118951835,85.2506233944598,12656.1420554975,0.0,1.0
2011-09-16,112.69,112.69,112.41,112.46,7800,85.4781808908415,85.4781808908415,85.2657938942186,85.3037201436155,10283.1154200917,0.0,1.0
2011-09-19,112.88,113.07,112.48,112.9,4400,85.6223006385499,85.7664203862583,85.3188906433743,85.6374711383087,5800.73177543634,0.0,1.0
2011-09-20,112.956,112.96,112.68,112.68,5000,85.6799485376333,85.682982637585,85.4705956409621,85.4705956409621,6591.74065390493,0.0,1.0
2011-09-21,112.812,113.28,112.8088,113.02,11300,85.5707209393701,85.9257106337255,85.5682936594087,85.7284941368614,14897.3338778251,0.0,1.0
2011-09-22,113.02,113.29,112.75,113.29,13000,85.7284941368614,85.9332958836049,85.5236923901178,85.9332958836049,17138.5257001528,0.0,1.0
2011-09-23,112.59,113.069,112.59,112.79,5500,85.4023283920476,85.7656618612704,85.4023283920476,85.5540333896354,7250.91471929543,0.0,1.0
2011-09-26,112.7,113.15,112.617,113.07,13800,85.4857661407209,85.8271023852934,85.422808566722,85.7664203862583,18193.2042047776,0.0,1.0
2011-09-27,112.44,112.58,112.3,112.5,11200,85.2885496438568,85.3947431421682,85.1823561455453,85.3340611431331,14765.4990647471,0.0,1.0
2011-09-28,112.4865,112.51,112.42,112.46,2700,85.3238210557959,85.3416463930125,85.273379144098,85.3037201436155,3559.53995310867,0.0,1.0
2011-09-29,112.57,112.743,112.36,112.58,7900,85.3871578922888,85.5183827152023,85.2278676448216,85.3947431421682,10414.9502331698,0.0,1.0
2011-09-30,112.7,113.0,112.66,112.71,10100,85.4857661407209,85.7133236371026,85.4554251412033,85.4933513906003,13315.316120888,0.0,1.0
2011-10-03,112.92,112.95,112.47,112.67,329600,85.7675308668407,85.7903171396533,85.4257367746508,85.5776452600685,433945.475914235,0.151464,1.0
2011-10-04,112.7,112.98,112.7,112.98,23700,85.6004315328812,85.813103412466,85.6004315328812,85.813103412466,31202.9969028136,0.0,1.0
2011-10-05,112.78,112.79,112.65,112.7682,6000,85.6611949270483,85.6687903513192,85.5624544115268,85.6522323264086,7899.49288678825,0.0,1.0
2011-10-06,112.34,112.7204,112.33,112.7204,29000,85.3269962591293,85.6159261983938,85.3194008348584,85.6159261983938,38180.8822861432,0.0,1.0
2011-10-07,112.25,112.51,111.49,112.33,418100,85.2586374406913,85.4561184717344,84.681385196104,85.3194008348584,550462.995994362,0.0,1.0
2011-10-10,111.75,112.2,110.86,112.2,16000,84.878866227147,85.2206603193369,84.2028734670382,85.2206603193369,21065.3143647687,0.0,1.0
2011-10-11,111.88,112.13,111.88,112.03,34700,84.9776067426686,85.1674923494407,84.9776067426686,85.0915381067318,45685.4005285921,0.0,1.0
2011-10-12,111.81,112.06,111.68,112.06,16800,84.9244387727724,85.1143243795445,84.8256982572508,85.1143243795445,22118.5800830071,0.0,1.0
2011-10-13,111.98,112.22,111.9,112.01,18000,85.0535609853774,85.2358511678787,84.9927975912103,85.0763472581901,23698.4786603648,0.0,1.0
2011-10-14,112.0148,112.2,111.8823,112.2,16300,85.0799930618401,85.2206603193369,84.9793536902509,85.2206603193369,21460.2890091081,0.0,1.0
2011-10-17,112.25,112.25,112.043,112.14,9500,85.2586374406913,85.2586374406913,85.101412158284,85.1750877737116,12507.5304040814,0.0,1.0
2011-10-18,112.2199,112.33,111.96,112.25,32100,85.235775213636,85.3194008348584,85.0383701368356,85.2586374406913,42262.2869443171,0.0,1.0
2011-10-19,112.3,112.31,112.01,112.107,12200,85.2966145620458,85.3042099863166,85.0763472581901,85.1500228736177,16062.3022031361,0.0,1.0
2011-10-20,112.18,112.278,108.46,112.21,16600,85.2054694707951,85.2799046286498,82.3799716420257,85.2282557436078,21855.2636534475,0.0,1.0
2011-10-21,112.208,112.2108,111.8608,112.18,6500,85.2267366587536,85.2288633775495,84.9630235280685,85.2054694707951,8557.78396068728,0.0,1.0
2011-10-24,112.17,112.4,112.1,112.4,11100,85.1978740465242,85.3725688047546,85.144706076628,85.3725688047546,14614.0618405583,0.0,1.0
2011-10-25,112.43,112.4399,112.0,112.0,39300,85.3953550775673,85.4028745475954,85.0687518339192,85.0687518339192,51741.6784084631,0.0,1.0
2011-10-26,112.21,112.35,112.16,112.31,10500,85.2282557436078,85.3345916834002,85.1902786222534,85.3042099863166,13824.1125518794,0.0,1.0
2011-10-27,111.671,112.13,111.671,112.03,23000,84.8188623754071,85.1674923494407,84.8188623754071,85.0915381067318,30281.389399355,0.0,1.0
2011-10-28,111.91,112.16,111.79,112.16,10300,85.0003930154812,85.1902786222534,84.9092479242306,85.1902786222534,13560.7961223198,0.0,1.0
2011-10-31,112.29,112.36,112.1802,112.2599,66800,85.2890191377749,85.3421871076711,85.2056213792805,85.2661569107195,87947.6874729092,0.0,1.0
2011-11-01,112.61,112.8,112.29,112.29,80900,85.6332802237679,85.7777640461861,85.3899390491688,85.3899390491688,106385.612885485,0.133248,1.0
2011-11-02,112.4,112.79,112.16,112.79,35100,85.4735875779372,85.7701596344799,85.2910816969879,85.7701596344799,46157.4167154575,0.0,1.0
2011-11-03,112.33,112.66,112.28,112.66,44300,85.4203566959937,85.671302282299,85.3823346374626,85.671302282299,58255.6569941529,0.0,1.0
2011-11-04,112.33,112.5735,112.17,112.29,99800,85.4203566959937,85.6055241210402,85.2986861086941,85.3899390491688,131239.6065015,0.0,1.0
2011-11-07,112.44,112.74,112.27,112.7,35900,85.5040052247621,85.7321375759488,85.3747302257563,85.7017199291239,47209.4376092571,0.0,1.0
2011-11-08,112.26,112.73,112.26,112.3301,35900,85.3671258140501,85.7245331642426,85.3671258140501,85.4204327401107,47209.4376092571,0.0,1.0
2011-11-09,112.81,112.82,112.4076,112.51,31200,85.7853684578923,85.7929728695986,85.479366930834,85.5572361067057,41028.8148581845,0.0,1.0
2011-11-10,112.68,112.73,112.31,112.72,24900,85.6865111057115,85.7245331642426,85.4051478725812,85.7169287525363,32744.1503195126,0.0,1.0
2011-11-11,112.22,112.57,112.03,112.4,24900,85.3367081672252,85.602862576943,85.192224344807,85.4735875779372,32744.1503195126,0.0,1.0
2011-11-14,112.33,112.58,112.1208,112.25,96900,85.4203566959937,85.6104669886492,85.2612724030995,85.3595214023439,127426.030761477,0.0,1.0
2011-11-15,112.17,112.4,112.16,112.31,81500,85.2986861086941,85.4735875779372,85.2910816969879,85.4051478725812,107174.628555834,0.0,1.0
2011-11-16,112.28,112.58,112.13,112.36,59000,85.3823346374626,85.6104669886492,85.2682684618692,85.4431699311123,77586.5409177205,0.0,1.0
2011-11-17,112.31,112.4052,112.14,112.1819,166300,85.4051478725812,85.4775418720245,85.2758728735755,85.3077353586245,218688.843298592,0.0,1.0
2011-11-18,112.6,112.6,112.2001,112.2039,8900,85.6256758120617,85.6256758120617,85.3215753879299,85.3244650643782,11703.7324435206,0.0,1.0
2011-11-21,112.33,112.67,112.18,112.67,14800,85.4203566959937,85.6789066940052,85.3062905204004,85.6789066940052,19462.3865352926,0.0,1.0
2011-11-22,112.66,112.7299,112.28,112.66,45500,85.671302282299,85.7244571201255,85.3823346374626,85.671302282299,59833.6883348523,0.0,1.0
2011-11-23,112.67,112.79,112.3916,112.79,21600,85.6789066940052,85.7701596344799,85.467199872104,85.7701596344799,28404.5641325892,0.0,1.0
2011-11-25,112.63,112.66,112.3845,112.59,6400,85.6484890471803,85.671302282299,85.4618007397926,85.6180714003555,8416.16715039681,0.0,1.0
2011-11-28,112.5,112.548,112.2818,112.3,46600,85.5496316949994,85.5861328711893,85.3837034315697,85.397543460875,61280.2170638268,0.0,1.0
2011-11-29,112.31,112.62,112.15,112.2932,109400,85.4051478725812,85.6408846354741,85.2834772852817,85.3923724609148,143863.857227096,0.0,1.0
2011-11-30,112.489,112.66,112.13,112.3,72400,85.5412668421226,85.671302282299,85.2682684618692,85.397543460875,95207.8908888639,0.0,1.0
2011-12-01,112.13,112.309,112.01,112.063,7700,85.3720527123946,85.5083373591039,85.2806887034274,85.3210411407212,10113.391590907,0.136479,1.0
2011-12-02,112.3,112.37,112.1515,112.32,10200,85.5014850584314,85.5547807303289,85.3884220973345,85.5167123932592,13396.9602892534,0.0,1.0
2011-12-05,112.48,112.54,112.02,112.51,18000,85.6385310718821,85.6842130763657,85.2883023708414,85.6613720741239,23641.6946280943,0.0,1.0
2011-12-06,112.52,112.6,112.25,112.25,14000,85.6689857415378,85.7298950808493,85.4634167213617,85.4634167213617,18387.98471074,0.0,1.0
2011-12-07,112.5297,112.7493,112.3535,112.7493,21200,85.6763709989294,85.8435671353393,85.5422181790959,85.8435671353393,27844.6625619777,0.0,1.0
2011-12-08,112.8,112.8,112.4545,112.6,20800,85.8821684291279,85.8821684291279,85.6191162199766,85.7298950808493,27319.2915702423,0.0,1.0
2011-12-09,112.655,112.804,112.4523,112.486,12100,85.7717702516259,85.8852138960934,85.6174412131455,85.6430992723305,15892.4724999967,0.0,1.0
2011-12-12,112.34,112.7055,112.31,112.5712,38600,85.5319397280871,85.8102192720662,85.5090987258453,85.7079677186972,50698.3007024688,0.0,1.0
2011-12-13,112.72,112.945,112.3,112.44,43500,85.8212590898164,85.9925666066299,85.5014850584314,85.6080764022264,57134.0953512279,0.0,1.0
2011-12-14,112.69,112.899,112.36,112.36,18500,85.7984180875746,85.9575437365258,85.547167062915,85.547167062915,24298.4083677636,0.0,1.0
2011-12-15,112.831,112.91,112.632,112.91,164500,85.905770798111,85.9659187706811,85.7542588165739,85.9659187706811,216058.820351195,0.0,1.0
2011-12-16,112.95,113.46,112.81,112.81,35900,85.9963734403368,86.3846704784472,85.8897820965418,85.8897820965418,47152.0465082547,0.0,1.0
2011-12-19,113.02,113.03,112.66,112.66,9700,86.0496691122343,86.0572827796483,85.7755770853329,85.7755770853329,12740.2465495841,0.0,1.0
2011-12-20,112.82,113.213,112.62,112.72,82500,85.8973957639557,86.1966128933232,85.7451224156771,85.8212590898164,108357.767045432,0.0,1.0
2011-12-21,112.53,112.91,112.53,112.66,14500,85.6765994089518,85.9659187706811,85.6765994089518,85.7755770853329,19044.6984504093,0.0,1.0
2011-12-22,112.84,113.01,112.63,112.839,167600,85.9126230987836,86.0420554448204,85.7527360830911,85.9118617320422,220130.445537144,0.0,1.0
2011-12-23,112.83,113.18,112.63,112.79,33800,85.9050094313697,86.1714877908572,85.7527360830911,85.874554761714,44393.8488016437,0.0,1.0
2011-12-27,112.52,113.119,112.35,112.52,35800,85.7756699720753,86.2322965834624,85.6460764429671,85.7756699720753,46962.2213538105,0.140122,1.0
2011-12-28,112.73,112.76,112.492,112.6,15200,85.9357560962678,85.958625542581,85.7543251555163,85.8366551622439,19939.267166981,0.0,1.0
2011-12-29,112.879,112.88,112.66,112.67,12800,86.0493410129567,86.0501033278338,85.8823940548703,85.8900172036413,16790.9618248261,0.0,1.0
2011-12-30,112.95,113.009,112.84,112.93,40100,86.1034653692313,86.1484419469806,86.0196107327495,86.0882190716892,52602.9350918381,0.0,1.0
2012-01-03,112.829,113.48,112.62,112.69,17900,86.0112252691014,86.507492254098,85.851901459786,85.9052635011835,23481.1106769053,0.0,1.0
2012-01-04,112.77,112.96,112.4847,112.86,27600,85.966248691352,86.1110885180024,85.7487602569134,86.0348570302917,36205.5114347813,0.0,1.0
2012-01-05,112.53,112.97,112.52,112.94,11500,85.7832931208464,86.1187116667734,85.7756699720753,86.0958422204602,15085.6297644922,0.0,1.0
2012-01-06,112.66,113.06,112.5901,112.9893,6300,85.8823940548703,86.1873200057131,85.8291082449605,86.1334243439016,8264.3015231566,0.0,1.0
2012-01-09,112.85,112.85,112.65,112.65,14700,86.0272338815206,86.0272338815206,85.8747709060992,85.8747709060992,19283.3702206987,0.0,1.0
2012-01-10,112.71,112.93,112.59,112.93,25300,85.9205097987256,86.0882190716892,85.8290320134728,86.0882190716892,33188.3854818829,0.0,1.0
2012-01-11,113.18,113.18,112.757,112.77,7000,86.2787977909659,86.2787977909659,85.9563385979497,85.966248691352,9182.55724795178,0.0,1.0
2012-01-12,113.11,113.21,112.9327,112.95,7100,86.2254357495684,86.3016672372791,86.0902773218573,86.1034653692313,9313.73663720824,0.0,1.0
2012-01-13,113.26,113.67,112.9,113.22,28800,86.3397829811345,86.6523320807483,86.065349625376,86.3092903860502,37779.6641058587,0.0,1.0
2012-01-17,112.82,113.22,112.73,112.825,59500,86.0043644352074,86.3092903860502,85.9357560962678,86.0081760095929,78051.7366075901,0.0,1.0
2012-01-18,112.828,113.07,112.81,112.99,8800,86.0104629542243,86.1949431544841,85.9967412864363,86.1339579643156,11543.7862545679,0.0,1.0
2012-01-19,112.89,113.04,112.69,113.04,25100,86.0577264766049,86.1720737081709,85.9052635011835,86.1720737081709,32926.0267033699,0.0,1.0
2012-01-20,112.86,112.96,112.7,112.92,64200,86.0348570302917,86.1110885180024,85.9128866499546,86.0805959229181,84217.1679026434,0.0,1.0
2012-01-23,112.79,112.86,112.625,112.67,46600,85.9814949888942,86.0348570302917,85.8557130341715,85.8900172036413,61129.5953935076,0.0,1.0
2012-01-24,112.56,112.88,112.52,112.6,173100,85.8061625671596,86.0501033278338,85.7756699720753,85.8366551622439,227071.522802922,0.0,1.0
2012-01-25,112.9055,113.2,112.56,112.712,98000,86.0695423572,86.294044088508,85.8061625671596,85.9220344284798,128555.801471325,0.0,1.0
2012-01-26,113.28,113.33,113.08,113.33,26500,86.3550292786766,86.3931450225319,86.2025663032552,86.3931450225319,34762.5381529603,0.0,1.0
2012-01-27,113.2,113.27,113.047,113.27,10200,86.294044088508,86.3474061299055,86.1774099123107,86.3474061299055,13380.2977041583,0.0,1.0
2012-01-30,113.11,113.35,113.02,113.206,20900,86.2254357495684,86.4083913200741,86.1568274106288,86.2986179777707,27416.4923545989,0.0,1.0
2012-01-31,113.47,113.5399,113.03,113.24,25900,86.4998691053269,86.5531549152367,86.1644505593999,86.3245366835923,33975.4618174216,0.0,1.0
2012-02-01,113.43,113.46,113.041,113.45,9300,86.5622135029214,86.5851075027899,86.2653546379594,86.5774761695004,12186.5991789177,0.121783,1.0
2012-02-02,113.0,113.3,113.0,113.234,6100,86.2340661714724,86.4630061701577,86.2340661714724,86.4126393704469,7993.36075176322,0.0,1.0
2012-02-03,113.1,113.12,112.89,113.1023,16900,86.3103795043675,86.3256421709465,86.1501215052878,86.3121347110241,22145.5404434096,0.0,1.0
2012-02-06,112.78,113.0882,112.78,113.07,75900,86.0661768391032,86.3013745310859,86.0661768391032,86.287485504499,99458.3739440702,0.0,1.0
2012-02-07,112.85,112.93,112.58,112.85,84400,86.1195961721297,86.1806468384458,85.9135501733129,86.1195961721297,110596.663516199,0.0,1.0
2012-02-08,112.83,112.83,112.71,112.83,4700,86.1043335055507,86.1043335055507,86.0127575060766,86.1043335055507,6158.81893988314,0.0,1.0
2012-02-09,112.76,112.8277,112.584,112.68,12500,86.0509141725241,86.1025782988941,85.9166027066288,85.9898635062081,16379.8376060722,0.0,1.0
2012-02-10,112.93,112.93,112.64,112.74,13500,86.1806468384458,86.1806468384458,85.95933817305,86.0356515059451,17690.224614558,0.0,1.0
2012-02-13,112.83,113.02,112.71,112.71,81800,86.1043335055507,86.2493288380514,86.0127575060766,86.0127575060766,107189.657294136,0.0,1.0
2012-02-14,113.04,113.12,112.76,112.83,26600,86.2645915046304,86.3256421709465,86.0509141725241,86.1043335055507,34856.2944257216,0.0,1.0
2012-02-15,113.06,113.1075,112.736,112.88,12300,86.2798541712095,86.3161030043346,86.0325989726293,86.1424901719983,16117.760204375,0.0,1.0
2012-02-16,112.97,113.09,112.8205,113.09,12600,86.2111721716039,86.302748171078,86.0970837389257,86.302748171078,16510.8763069207,0.0,1.0
2012-02-17,112.788,112.92,112.68,112.88,9400,86.0722819057348,86.1730155051563,85.9898635062081,86.1424901719983,12317.6378797663,0.0,1.0
2012-02-21,112.62,112.846,112.62,112.67,17000,85.944075506471,86.1165436388139,85.944075506471,85.9822321729185,22276.5791442582,0.0,1.0
2012-02-22,112.87,112.87,112.64,112.68,16600,86.1348588387088,86.1348588387088,85.95933817305,85.9898635062081,21752.4243408638,0.0,1.0
2012-02-23,112.91,112.91,112.684,112.9,13700,86.1653841718668,86.1653841718668,85.9929160395238,86.1577528385773,17952.3020162551,0.0,1.0
2012-02-24,112.81,112.9,112.77,112.8392,8500,86.0890708389717,86.1577528385773,86.0585455058136,86.1113543321771,11138.2895721291,0.0,1.0
2012-02-27,112.79,112.99,112.5903,112.98,304300,86.0738081723927,86.2264348381829,85.9214104466011,86.2188035048934,398750.766682221,0.0,1.0
2012-02-28,112.8,112.8401,112.66,112.7399,17600,86.0814395056822,86.1120411521731,85.974600839629,86.0355751926122,23062.8113493496,0.0,1.0
2012-02-29,112.82,113.01,112.23,113.01,51700,86.0967021722612,86.2416975047619,85.6464535081801,86.2416975047619,67747.0083387145,0.0,1.0
2012-03-01,112.69,112.83,112.41,112.83,16000,86.1032162783571,86.2101862870444,85.8892762609826,86.2101862870444,20940.4488930016,0.138536,1.0
2012-03-02,112.726,112.84,112.69,112.69,16800,86.1307228520196,86.2178270019507,86.1032162783571,86.1032162783571,21987.4713376517,0.0,1.0
2012-03-05,112.7524,112.85,112.65,112.85,40000,86.150894339372,86.2254677168569,86.0726534187322,86.2254677168569,52351.122232504,0.0,1.0
2012-03-06,112.82,112.88,112.75,112.75,21600,86.2025455721382,86.2483898615756,86.1490605677945,86.1490605677945,28269.6060055521,0.0,1.0
2012-03-07,112.879,113.02,112.79,112.91,22300,86.247625790085,86.3553598702629,86.1796234274195,86.2713120062943,29185.750644621,0.0,1.0
2012-03-08,112.85,113.01,112.76,112.88,15600,86.2254677168569,86.3477191553566,86.1567012827008,86.2483898615756,20416.9376706765,0.0,1.0
2012-03-09,112.71,112.8693,112.65,112.8,29300,86.1184977081696,86.2402142966259,86.0726534187322,86.1872641423257,38347.1970353092,0.0,1.0
2012-03-12,112.78,112.88,112.73,112.88,5500,86.1719827125133,86.2483898615756,86.1337791379821,86.2483898615756,7198.27930696929,0.0,1.0
2012-03-13,112.5,112.79,112.5,112.7367,23200,85.9580426951387,86.1796234274195,85.9580426951387,86.1388984169693,30363.6508948523,0.0,1.0
2012-03-14,112.09,112.3986,112.06,112.21,24300,85.6447733839831,85.8805658459895,85.6218512392644,85.7364619628579,31803.3067562462,0.0,1.0
2012-03-15,112.29,112.39,112.176,112.2179,7800,85.7975876821078,85.8739948311701,85.7104835321767,85.7424981276338,10208.4688353383,0.0,1.0
2012-03-16,112.24,112.319,112.18,112.19,28300,85.7593841075766,85.8197457553358,85.7135398181392,85.7211805330454,37038.4189794965,0.0,1.0
2012-03-19,112.1,112.3275,111.897,112.13,12400,85.6524140988893,85.8262403630061,85.4973075862927,85.675336243608,16228.8478920762,0.0,1.0
2012-03-20,112.01,112.27,111.9516,111.99,27200,85.5836476647332,85.7823062522953,85.5390258896808,85.5683662349207,35598.7631181027,0.0,1.0
2012-03-21,112.14,112.22,111.971,112.15,11400,85.6829769585142,85.7441026777641,85.5538488765989,85.6906176734205,14920.0698362636,0.0,1.0
2012-03-22,112.35,112.38,112.15,112.38,9700,85.8434319715452,85.8663541162639,85.6906176734205,85.8663541162639,12695.1471413822,0.0,1.0
2012-03-23,112.44,112.5299,112.17,112.2027,8500,85.9121984057013,85.9808884327083,85.7058991032329,85.7308842409763,11124.6134744071,0.0,1.0
2012-03-26,112.56,112.584,112.325,112.4,25600,86.0038869845761,86.0222247003511,85.8243301842796,85.8816355460763,33504.7182288025,0.0,1.0
2012-03-27,112.64,112.69,112.5,112.68,110700,86.065012703826,86.1032162783571,85.9580426951387,86.0955755634509,144881.730778455,0.0,1.0
2012-03-28,112.56,112.69,112.3908,112.3908,11600,86.0038869845761,86.1032162783571,85.8746060883626,85.8746060883626,15181.8254474262,0.0,1.0
2012-03-29,112.72,112.782,112.43,112.782,39200,86.1261384230758,86.1735108554945,85.904557690795,86.1735108554945,51304.0997878539,0.0,1.0
2012-03-30,112.64,112.82,112.41,112.47,52500,86.065012703826,86.2025455721382,85.8892762609826,85.93512055042,68710.8479301614,0.0,1.0
2012-04-02,112.345,112.4882,112.24,112.31,14400,85.9387399570711,86.0482813479817,85.8584198031212,85.9119665724211,18824.6651138721,0.129737,1.0
2012-04-03,112.39,112.4,112.22,112.22,40100,85.9731628801924,85.9808124186638,85.8431207261784,85.8431207261784,52421.463268491,0.0,1.0
2012-04-04,112.44,112.48,112.05,112.09,22500,86.0114105725495,86.0420087264351,85.7130785721644,85.7436767260501,29413.5392404251,0.0,1.0
2012-04-05,112.4022,112.44,112.05,112.05,16000,85.9824953171275,86.0114105725495,85.7130785721644,85.7130785721644,20916.294570969,0.0,1.0
2012-04-09,112.64,112.75,112.53,112.59,39700,86.1644013419777,86.2485462651632,86.0802564187922,86.1261536496206,51898.5559042168,0.0,1.0
2012-04-10,112.53,112.9,112.45,112.61,48700,86.0802564187922,86.3632893422344,86.0190601110209,86.1414527265635,63663.9716003868,0.0,1.0
2012-04-11,112.49,112.8599,112.48,112.8,61200,86.0496582649065,86.332614692964,86.0420087264351,86.2867939575203,80004.8267339564,0.0,1.0
2012-04-12,112.49,112.8,112.42,112.8,5500,86.0496582649065,86.2867939575203,85.9961114956066,86.2867939575203,7189.97625877059,0.0,1.0
2012-04-13,112.769,112.8,112.6,112.72,19200,86.2630803882589,86.2867939575203,86.133803188092,86.225597649749,25099.5534851628,0.0,1.0
2012-04-16,112.81,112.83,112.63,112.63,10600,86.2944434959917,86.3097425729345,86.1567518035063,86.1567518035063,13857.0451532669,0.0,1.0
2012-04-17,112.61,112.89,112.6,112.89,13400,86.1414527265635,86.355639803763,86.133803188092,86.355639803763,17517.3967031865,0.0,1.0
2012-04-18,112.71,112.87,112.63,112.87,16600,86.2179481112776,86.3403407268202,86.1567518035063,86.3403407268202,21700.6556173803,0.0,1.0
2012-04-19,112.76,112.79,112.57,112.64,23800,86.2561958036346,86.2791444190489,86.1108545726778,86.1644013419777,31112.9881743164,0.0,1.0
2012-04-20,112.84,112.94,112.6908,112.94,10300,86.3173921114059,86.39388749612,86.2032609974125,86.39388749612,13464.8646300613,0.0,1.0
2012-04-23,112.9,112.98,112.8415,112.98,11700,86.3632893422344,86.4244856500057,86.3185395421766,86.4244856500057,15295.0404050211,0.0,1.0
2012-04-24,112.91,112.95,112.73,112.87,8600,86.3709388807058,86.4015370345915,86.2332471882204,86.3403407268202,11242.5083318958,0.0,1.0
2012-04-25,112.86,112.86,112.706,112.79,8900,86.3326911883487,86.3326911883487,86.214888295889,86.2791444190489,11634.6888551015,0.0,1.0
2012-04-26,112.9,113.09,112.76,112.9547,10900,86.3632893422344,86.5086305731912,86.2561958036346,86.405132317673,14249.2256764726,0.0,1.0
2012-04-27,112.97,113.02,112.8001,113.02,8000,86.4168361115343,86.4550838038913,86.286870452905,86.4550838038913,10458.1472854845,0.0,1.0
2012-04-30,113.1,113.1,112.74,113.01,15000,86.5162801116626,86.5162801116626,86.2408967266918,86.4474342654199,19609.0261602834,0.0,1.0
2012-05-01,112.9595,112.99,112.8,112.96,8200,86.5067793848811,86.5301369313579,86.3846309041257,86.5071622954791,10707.4602312832,0.12808,1.0
2012-05-02,112.83,113.02,112.83,113.02,7700,86.4076055400045,86.5531115672366,86.4076055400045,86.5531115672366,10054.5663147415,0.0,1.0
2012-05-03,112.92,112.93,112.8001,112.91,13000,86.4765294476408,86.4841876596004,86.3847074862453,86.4688712356812,16975.241830083,0.0,1.0
2012-05-04,112.9601,113.0,112.9199,112.95,6700,86.5072388775987,86.5377951433174,86.4764528655212,86.4995040835195,8748.77848165819,0.0,1.0
2012-05-07,113.03,113.06,112.98,113.06,7800,86.5607697791962,86.583744415075,86.5224787193983,86.583744415075,10185.1450980498,0.0,1.0
2012-05-08,113.1053,113.22,113.066,113.18,7700,86.6184361152519,86.7062758064283,86.5883393422507,86.67564295859,10054.5663147415,0.0,1.0
2012-05-09,113.09,113.2,113.06,113.06,39800,86.6067190509537,86.6909593825092,86.583744415075,86.583744415075,51970.3557567158,0.0,1.0
2012-05-10,113.074,113.14,113.0042,113.09,7400,86.5944659118184,86.6450101107516,86.5410115923405,86.6067190509537,9662.8299648165,0.0,1.0
2012-05-11,113.1,113.22,113.0601,113.116,13000,86.6143772629133,86.7062758064283,86.5838209971946,86.6266304020486,16975.2418300831,0.0,1.0
2012-05-14,113.32,113.44,113.08,113.37,17500,86.7828579260242,86.8747564695392,86.5990608389941,86.8211489858221,22851.2870789579,0.0,1.0
2012-05-15,113.1199,113.24,113.09,113.22,10000,86.6296171047129,86.7215922303475,86.6067190509537,86.7062758064283,13057.8783308331,0.0,1.0
2012-05-16,113.12,113.12,112.981,113.08,10800,86.6296936868325,86.6296936868325,86.5232445405942,86.5990608389941,14102.5085972998,0.0,1.0
2012-05-17,113.15,113.22,113.0078,113.12,12700,86.6526683227112,86.7062758064283,86.5437685486459,86.6296936868325,16583.5054801581,0.0,1.0
2012-05-18,113.27,113.43,113.05,113.21,12000,86.7445668662263,86.8670982575796,86.5760862031154,86.6986175944687,15669.4539969997,0.0,1.0
2012-05-21,113.17,113.23,113.09,113.2,7900,86.6679847466304,86.7139340183879,86.6067190509537,86.6909593825092,10315.7238813582,0.0,1.0
2012-05-22,113.14,113.22,112.99,113.17,13000,86.6450101107516,86.7062758064283,86.5301369313579,86.6679847466304,16975.2418300831,0.0,1.0
2012-05-23,113.29,113.37,113.11,113.2,8000,86.7598832901454,86.8211489858221,86.6220354748729,86.6909593825092,10446.3026646665,0.0,1.0
2012-05-24,113.17,113.24,113.09,113.09,11800,86.6679847466304,86.7215922303475,86.6067190509537,86.6067190509537,15408.2964303831,0.0,1.0
2012-05-25,113.05,113.34,112.93,113.2,30100,86.5760862031154,86.7981743499434,86.4841876596004,86.6909593825092,39304.2137758077,0.0,1.0
2012-05-29,113.14,113.25,113.14,113.2,4200,86.6450101107516,86.7292504423071,86.6450101107516,86.6909593825092,5484.30889894991,0.0,1.0
2012-05-30,113.43,113.44,113.2001,113.35,5600,86.8670982575796,86.8747564695392,86.6910359646288,86.8058325619029,7312.41186526655,0.0,1.0
2012-05-31,113.43,113.6,113.39,113.45,40500,86.8670982575796,86.9972878608926,86.8364654097413,86.8824146814988,52884.4072398741,0.0,1.0
2012-06-01,113.84,114.45,113.288,114.45,17100,87.2763699527662,87.7440314572566,86.8531746241126,87.7440314572566,22304.5940276106,0.124422,1.0
2012-06-04,113.442,114.45,113.36,114.45,6800,86.9712399875413,87.7440314572566,86.9083740148065,87.7440314572566,8869.66312209076,0.0,1.0
2012-06-05,113.464,113.54,113.3001,113.54,15200,86.9881064680311,87.0463724915414,86.862451188382,87.0463724915414,19826.3058023205,0.0,1.0
2012-06-06,113.4396,113.565,113.29,113.29,2400,86.9694000078515,87.0655389466435,86.8547079405208,86.8547079405208,3130.4693372085,0.0,1.0
2012-06-07,113.38,113.562,113.36,113.43,9500,86.9237071788882,87.0632389720312,86.9083740148065,86.9620400890923,12391.4411264503,0.0,1.0
2012-06-08,113.38,113.54,113.3742,113.54,12500,86.9237071788882,87.0463724915414,86.9192605613045,87.0463724915414,16304.5277979609,0.0,1.0
2012-06-11,113.2998,113.46,113.27,113.46,5700,86.8622211909208,86.9850398352148,86.8393747764391,86.9850398352148,7434.86467587019,0.0,1.0
2012-06-12,113.348,113.399,113.2101,113.3001,8400,86.8991741163575,86.9382736847658,86.7934519500146,86.862451188382,10956.6426802298,0.0,1.0
2012-06-13,113.48,113.48,113.26,113.28,18900,87.0003729992965,87.0003729992965,86.8317081943983,86.8470413584799,24652.4460305169,0.0,1.0
2012-06-14,113.39,113.46,113.3,113.3,8400,86.931373760929,86.9850398352148,86.8623745225616,86.8623745225616,10956.6426802298,0.0,1.0
2012-06-15,113.54,113.62,113.43,113.45,12200,87.0463724915414,87.107705147868,86.9620400890923,86.977373253174,15913.2191308099,0.0,1.0
2012-06-18,113.55,113.699,113.43,113.58,8700,87.0540390735822,87.1682711459905,86.9620400890923,87.0770388197047,11347.9513473808,0.0,1.0
2012-06-19,113.47,113.619,113.402,113.41,35900,86.9927064172556,87.1069384896639,86.940573659378,86.9467069250107,46826.6038357439,0.0,1.0
2012-06-20,113.501,113.59,113.36,113.47,11700,87.0164728215822,87.0847054017456,86.9083740148065,86.9927064172556,15261.0380188914,0.0,1.0
2012-06-21,113.3918,113.56,113.3521,113.44,13300,86.9327537456964,87.0617056556231,86.9023174149943,86.9697066711332,17348.0175770304,0.0,1.0
2012-06-22,113.4,113.52,113.35,113.46,14700,86.9390403429698,87.0310393274598,86.9007074327657,86.9850398352148,19174.1246904021,0.0,1.0
2012-06-25,113.52,113.58,113.428,113.52,10900,87.0310393274598,87.0770388197047,86.9605067726842,87.0310393274598,14217.5482398219,0.0,1.0
2012-06-26,113.4799,113.51,113.37,113.49,8600,87.000296333476,87.0233727454189,86.9160405968474,87.0080395813373,11217.5151249971,0.0,1.0
2012-06-27,113.57,113.57,113.4,113.47,10200,87.0693722376639,87.0693722376639,86.9390403429698,86.9927064172556,13304.4946831361,0.0,1.0
2012-06-28,113.52,113.66,113.44,113.63,22900,87.0310393274598,87.1383714760313,86.9697066711332,87.1153717299088,29869.8949258644,0.0,1.0
2012-06-29,113.4699,113.5,113.4101,113.5,17000,86.9926297514352,87.0157061633781,86.9467835908311,87.0157061633781,22174.1578052269,0.0,1.0
2012-07-02,113.56,113.66,113.35,113.38,73700,87.1563013114502,87.2330504320133,86.9951281582677,87.0181528944366,96027.1589554073,0.123387,1.0
2012-07-03,113.46,113.63,113.4101,113.51,12900,87.0795521908871,87.2100256958444,87.0412543797261,87.1179267511687,16808.0101835109,0.0,1.0
2012-07-05,113.45,113.72,113.42,113.53,15200,87.0718772788308,87.2790999043512,87.0488525426619,87.1332765752813,19804.7871929741,0.0,1.0
2012-07-06,113.67,113.7,113.5035,113.66,9600,87.2407253440696,87.2637500802385,87.1129380583321,87.2330504320133,12508.2866481942,0.0,1.0
2012-07-09,113.64,113.74,113.596,113.69,35000,87.2177006079007,87.2944497284638,87.1839309948529,87.2560751681822,45603.1284048745,0.0,1.0
2012-07-10,113.769,113.77,113.61,113.69,10500,87.3167069734271,87.3174744646327,87.1946758717317,87.2560751681822,13680.9385214624,0.0,1.0
2012-07-11,113.64,113.83,113.61,113.76,24000,87.2177006079007,87.3635239369706,87.1946758717317,87.3097995525764,31270.7166204854,0.0,1.0
2012-07-12,113.87,113.87,113.7,113.8,25700,87.3942235851958,87.3942235851958,87.2637500802385,87.3404992008016,33485.7257144365,0.0,1.0
2012-07-13,113.8,113.99,113.6975,113.99,18400,87.3404992008016,87.4863225298715,87.2618313522245,87.4863225298715,23974.2160757055,0.0,1.0
2012-07-16,113.82,113.98,113.81,113.91,15500,87.3558490249142,87.4786476178152,87.3481741128579,87.424923233421,20195.6711507302,0.0,1.0
2012-07-17,113.84,113.94,113.7959,113.94,5000,87.3711988490269,87.44794796959,87.3373524868585,87.44794796959,6514.73262926779,0.0,1.0
2012-07-18,113.94,114.0,113.79,113.94,8700,87.44794796959,87.4939974419278,87.3328242887453,87.44794796959,11335.634774926,0.0,1.0
2012-07-19,113.84,113.94,113.83,113.94,13200,87.3711988490269,87.44794796959,87.3635239369706,87.44794796959,17198.894141267,0.0,1.0
2012-07-20,114.0,114.01,113.894,113.99,8700,87.4939974419278,87.5016723539841,87.412643374131,87.4863225298715,11335.634774926,0.0,1.0
2012-07-23,114.12,114.16,113.99,114.0,15400,87.5860963866035,87.6167960348288,87.4863225298715,87.4939974419278,20065.3764981448,0.0,1.0
2012-07-24,114.06,114.16,114.0,114.03,13600,87.5400469142657,87.6167960348288,87.4939974419278,87.5170221780968,17720.0727516084,0.0,1.0
2012-07-25,114.09,114.18,113.99,114.07,4100,87.5630716504346,87.6321458589414,87.4863225298715,87.547721826322,5342.08075599959,0.0,1.0
2012-07-26,114.09,114.13,113.98,114.02,6000,87.5630716504346,87.5937712986598,87.4786476178152,87.5093472660404,7817.67915512135,0.0,1.0
2012-07-27,113.8201,114.01,113.8,113.98,7700,87.3559257740348,87.5016723539841,87.3404992008016,87.4786476178152,10032.6882490724,0.0,1.0
2012-07-30,113.93,113.93,113.72,113.89,19100,87.4402730575337,87.4402730575337,87.2790999043512,87.4095734093084,24886.278643803,0.0,1.0
2012-07-31,113.959,114.0,113.87,113.94,11700,87.462530302497,87.4939974419278,87.3942235851958,87.44794796959,15244.4743524866,0.0,1.0
2012-08-01,113.68,113.85,113.66,113.77,8700,87.3294926094217,87.4600873819727,87.3141285185333,87.3986310184193,11325.1087398772,0.105659,1.0
2012-08-02,113.66,113.8,113.61,113.8,34000,87.3141285185333,87.4216771547518,87.2757182913124,87.4216771547518,44259.0456500947,0.0,1.0
2012-08-03,113.6,113.79,113.5101,113.64,8000,87.2680362458682,87.4139951093076,87.1989746573251,87.298764427645,10413.8930941399,0.0,1.0
2012-08-06,113.69,113.7,113.58,113.66,5500,87.3371746548659,87.34485670031,87.2526721549799,87.3141285185333,7159.55150222119,0.0,1.0
2012-08-07,113.52,113.66,113.46,113.49,8800,87.2065798823148,87.3141285185333,87.1604876096497,87.1835337459823,11455.2824035539,0.0,1.0
2012-08-08,113.4101,113.69,113.41,113.5,47500,87.1221542028833,87.3371746548659,87.1220773824289,87.1912157914265,61832.4902464558,0.0,1.0
2012-08-09,113.388,113.47,113.35,113.47,4000,87.1051768824517,87.1681696550939,87.0759851097638,87.1681696550939,5206.94654706996,0.0,1.0
2012-08-10,113.455,113.59,113.4501,113.59,6800,87.1566465869277,87.2603542004241,87.15288238466,87.2603542004241,8851.80913001893,0.0,1.0
2012-08-13,113.56,113.59,113.44,113.59,8800,87.2373080640915,87.2603542004241,87.1451235187614,87.2603542004241,11455.2824035539,0.0,1.0
2012-08-14,113.42,113.53,113.342,113.51,19400,87.129759427873,87.214261927759,87.0698394734085,87.1988978368707,25253.6907532893,0.0,1.0
2012-08-15,113.2,113.35,113.191,113.35,11600,86.9607544281011,87.0759851097638,86.9538405872014,87.0759851097638,15100.1449865029,0.0,1.0
2012-08-16,113.132,113.21,113.1,113.2,18900,86.9085165190807,86.9684364735453,86.8839339736593,86.9607544281011,24602.8224349056,0.0,1.0
2012-08-17,113.2501,113.34,113.15,113.2089,28300,86.9992414757764,87.0683030643196,86.9223442008802,86.9675914485464,36839.14682052,0.0,1.0
2012-08-20,113.4,113.41,113.24,113.27,12500,87.1143953369847,87.1220773824289,86.9914826098778,87.0145287462104,16271.7079595936,0.0,1.0
2012-08-21,113.25,113.35,113.131,113.26,17700,86.999164655322,87.0759851097638,86.9077483145363,87.0068467007662,23040.7384707846,0.0,1.0
2012-08-22,113.6,113.6,113.38,113.5,18000,87.2680362458682,87.2680362458682,87.0990312460963,87.1912157914265,23431.2594618148,0.0,1.0
2012-08-23,113.52,113.73,113.52,113.52,8800,87.2065798823148,87.3679028366426,87.2065798823148,87.2065798823148,11455.2824035539,0.0,1.0
2012-08-24,113.52,113.72,113.52,113.58,13200,87.2065798823148,87.3602207911984,87.2065798823148,87.2526721549799,17182.9236053309,0.0,1.0
2012-08-27,113.58,113.7,113.52,113.52,13900,87.2526721549799,87.34485670031,87.2065798823148,87.2065798823148,18094.1392510681,0.0,1.0
2012-08-28,113.62,113.722,113.6,113.6,8600,87.2834003367566,87.3617572002872,87.2680362458682,87.2680362458682,11194.9350762004,0.0,1.0
2012-08-29,113.74,113.74,113.67,113.72,12200,87.3755848820868,87.3755848820868,87.3218105639775,87.3602207911984,15881.1869685634,0.0,1.0
2012-08-30,113.82,113.83,113.69,113.7,7400,87.4370412456402,87.4447232910844,87.3371746548659,87.34485670031,9632.85111207943,0.0,1.0
2012-08-31,113.95,113.99,113.77,113.79,33100,87.5369078364145,87.5676360181912,87.3986310184193,87.4139951093076,43087.4826770039,0.0,1.0
2012-09-04,113.95,113.97,113.72,113.91,51800,87.6171145364881,87.6324927049017,87.4402655997317,87.5863581996609,67368.2308670626,0.104408,1.0
2012-09-05,113.87,113.92,113.81,113.859,11400,87.5556018628337,87.5940472838677,87.5094673575929,87.5471438702062,14826.2129707435,0.0,1.0
2012-09-06,113.64,113.7909,113.5501,113.79,16200,87.3787529260773,87.4947812067579,87.3096280590582,87.4940891891793,21068.828958425,0.0,1.0
2012-09-07,113.88,113.9499,113.48,113.8,20300,87.5632909470405,87.617037645646,87.2557275787685,87.5017782733861,26401.0634479029,0.0,1.0
2012-09-10,113.79,113.88,113.7,113.75,28900,87.4940891891793,87.5632909470405,87.4248874313181,87.4633328523521,37585.7504258322,0.0,1.0
2012-09-11,113.89,113.94,113.55,113.92,8400,87.5709800312473,87.6094254522813,87.3095511682161,87.5940472838677,10924.5779784426,0.0,1.0
2012-09-12,113.71,113.85,113.457,113.65,16000,87.4325765155249,87.5402236944201,87.2380426850929,87.3864420102841,20808.7199589383,0.0,1.0
2012-09-13,113.53,113.85,113.48,113.84,42200,87.2941729998025,87.5402236944201,87.2557275787685,87.5325346102133,54882.9988916997,0.0,1.0
2012-09-14,113.63,113.67,113.33,113.67,9900,87.3710638418705,87.4018201786977,87.1403913156665,87.4018201786977,12875.3954745931,0.0,1.0
2012-09-17,113.54,113.6666,113.36,113.52,7400,87.3018620840093,87.3992058900674,87.1634585682869,87.2864839155957,9624.03298100895,0.0,1.0
2012-09-18,113.76,113.77,113.47,113.49,14700,87.4710219365589,87.4787110207657,87.2480384945617,87.2634166629753,19118.0114622745,0.0,1.0
2012-09-19,113.75,113.81,113.57,113.67,22100,87.4633328523521,87.5094673575929,87.3249293366297,87.4018201786977,28742.0444432835,0.0,1.0
2012-09-20,113.75,113.94,113.71,113.71,22900,87.4633328523521,87.6094254522813,87.4325765155249,87.4325765155249,29782.4804412304,0.0,1.0
2012-09-21,113.78,113.84,113.56,113.8,52200,87.4864001049725,87.5325346102133,87.3172402524229,87.5017782733861,67888.4488660361,0.0,1.0
2012-09-24,113.91,113.92,113.71,113.79,16000,87.5863581996609,87.5940472838677,87.4325765155249,87.4940891891793,20808.7199589383,0.0,1.0
2012-09-25,113.84,113.92,113.74,113.83,17100,87.5325346102133,87.5940472838677,87.4556437681453,87.5248455260065,22239.3194561153,0.0,1.0
2012-09-26,114.01,114.05,113.78,113.78,22900,87.6632490417289,87.6940053785561,87.4864001049725,87.4864001049725,29782.4804412304,0.0,1.0
2012-09-27,113.91,114.01,113.89,113.9,24500,87.5863581996609,87.6632490417289,87.5709800312473,87.5786691154541,31863.3524371242,0.0,1.0
2012-09-28,114.05,114.18,113.957,114.05,59600,87.6940053785561,87.7939634732445,87.6224968954329,87.6940053785561,77512.481847045,0.0,1.0
2012-10-01,113.98,114.01,113.85,114.01,376300,87.7216522497301,87.7447409457074,87.6216012338285,87.7447409457074,488940.562563697,0.105956,1.0
2012-10-02,113.81,114.04,113.8,114.0,14200,87.5908163058588,87.7678296416847,87.5831200738663,87.7370447137149,18450.5872665546,0.0,1.0
2012-10-03,114.03,114.05,113.9201,114.01,8900,87.7601334096922,87.7755258736771,87.6755518200954,87.7447409457074,11564.1004698828,0.0,1.0
2012-10-04,114.01,114.08,113.84,114.01,10400,87.7447409457074,87.7986145696544,87.613905001836,87.7447409457074,13513.1061670541,0.0,1.0
2012-10-05,113.87,113.88,113.7511,113.83,25500,87.6369936978133,87.6446899298058,87.5454854994233,87.6062087698436,33133.0968519114,0.0,1.0
2012-10-08,113.888,114.02,113.6701,114.02,10800,87.6508469153997,87.7524371776998,87.4831460202847,87.7524371776998,14032.8410196331,0.0,1.0
2012-10-09,113.82,113.86,113.69,113.85,41400,87.5985125378512,87.6292974658209,87.4984615219496,87.6216012338285,53792.5572419268,0.0,1.0
2012-10-10,113.82,113.82,113.71,113.75,12300,87.5985125378512,87.5985125378512,87.5138539859344,87.5446389139042,15981.8467168043,0.0,1.0
2012-10-11,113.82,113.94,113.77,113.94,8900,87.5985125378512,87.6908673217604,87.560031377889,87.6908673217604,11564.1004698828,0.0,1.0
2012-10-12,113.9,113.93,113.82,113.82,31000,87.6600823937906,87.6831710897679,87.5985125378512,87.5985125378512,40279.4510748727,0.0,1.0
2012-10-15,113.94,113.96,113.84,113.9224,14900,87.6908673217604,87.7062597857452,87.613905001836,87.6773219534537,19360.1232585678,0.0,1.0
2012-10-16,113.84,113.8934,113.7617,113.88,14500,87.613905001836,87.6550028806756,87.5536435053353,87.6446899298058,18840.3884059889,0.0,1.0
2012-10-17,113.59,113.72,113.59,113.72,12000,87.4214992020253,87.5215502179269,87.4214992020253,87.5215502179269,15592.0455773701,0.0,1.0
2012-10-18,113.73,113.75,113.56,113.75,39800,87.5292464499193,87.5446389139042,87.398410506048,87.5446389139042,51713.6178316108,0.0,1.0
2012-10-19,113.6601,113.8,113.658,113.8,19900,87.4754497882922,87.5831200738663,87.4738335795738,87.5831200738663,25856.8089158054,0.0,1.0
2012-10-22,113.61,113.61,113.49,113.5,7600,87.4368916660101,87.4368916660101,87.344536882101,87.3522331140934,9874.96219900105,0.0,1.0
2012-10-23,113.6,113.65,113.54,113.551,22200,87.4291954340177,87.4676765939799,87.3830180420631,87.3914838972548,28845.2843181346,0.0,1.0
2012-10-24,113.59,113.61,113.53,113.6,30300,87.4214992020253,87.4368916660101,87.3753218100707,87.4291954340177,39369.9150828594,0.0,1.0
2012-10-25,113.38,113.53,113.38,113.52,12300,87.2598783301842,87.3753218100707,87.2598783301842,87.3676255780782,15981.8467168043,0.0,1.0
2012-10-26,113.63,113.63,113.5,113.5,10500,87.452284129995,87.452284129995,87.3522331140934,87.3522331140934,13643.0398801988,0.0,1.0
2012-10-31,113.73,113.73,113.51,113.63,80000,87.5292464499193,87.5292464499193,87.3599293460858,87.452284129995,103946.970515801,0.0,1.0
2012-11-01,113.67,113.89,113.62,113.64,6700,87.5585344607665,87.7279976223867,87.5200201058528,87.5354258478183,8698.05558864459,0.098055,1.0
2012-11-02,113.74,113.75,113.61,113.62,17700,87.6124545576456,87.6201574286284,87.5123172348701,87.5200201058528,22978.4453610462,0.0,1.0
2012-11-05,113.74,113.81,113.58,113.59,9900,87.6124545576456,87.6663746545248,87.4892086219219,87.4969114929046,12852.3507951614,0.0,1.0
2012-11-06,113.69,113.79,113.67,113.67,11400,87.573940202732,87.6509689125593,87.5585344607665,87.5585344607665,14799.6766732162,0.0,1.0
2012-11-07,113.78,113.86,113.67,113.7591,34700,87.6432660415766,87.7048890094385,87.5585344607665,87.6271670412227,45048.1386456668,0.0,1.0
2012-11-08,113.87,113.9099,113.8001,113.86,8900,87.7125918804212,87.7433263356423,87.6587488122519,87.7048890094385,11554.1335431249,0.0,1.0
2012-11-09,113.86,114.09,113.85,113.85,33500,87.7048890094385,87.8820550420414,87.6971861384557,87.6971861384557,43490.2779432229,0.0,1.0
2012-11-12,113.8001,114.03,113.78,113.88,21300,87.6587488122519,87.835837816145,87.6432660415766,87.720294751404,27652.0274683776,0.0,1.0
2012-11-13,113.82,113.985,113.82,113.91,28400,87.6740775255075,87.8011748967227,87.6740775255075,87.7434033643522,36869.3699578368,0.0,1.0
2012-11-14,113.82,113.92,113.81,113.89,13100,87.6740775255075,87.7511062353349,87.6663746545248,87.7279976223867,17006.6460016782,0.0,1.0
2012-11-15,114.04,114.04,113.93,113.94,16800,87.8435406871278,87.8435406871278,87.7588091063177,87.7665119773004,21810.0498342133,0.0,1.0
2012-11-16,113.9616,114.05,113.91,113.927,8400,87.7831501786231,87.8512435581105,87.7434033643522,87.7564982450228,10905.0249171067,0.0,1.0
2012-11-19,113.89,114.019,113.83,113.96,38700,87.7279976223867,87.827364658064,87.6817803964903,87.7819177192658,50241.0076538128,0.0,1.0
2012-11-20,113.64,113.964,113.64,113.8964,23700,87.5354258478183,87.784998867659,87.5354258478183,87.7329274598157,30767.7488732652,0.0,1.0
2012-11-21,113.87,113.87,113.72,113.8699,8900,87.7125918804212,87.7125918804212,87.5970488156802,87.7125148517114,11554.1335431249,0.0,1.0
2012-11-23,113.8209,113.88,113.72,113.88,4800,87.674770783896,87.720294751404,87.5970488156802,87.720294751404,6231.44280977523,0.0,1.0
2012-11-26,113.85,113.85,113.7301,113.75,12200,87.6971861384557,87.6971861384557,87.6048287153727,87.6201574286284,15838.2504748454,0.0,1.0
2012-11-27,113.888,113.93,113.62,113.81,14800,87.7264570481902,87.7588091063177,87.5200201058528,87.6663746545248,19213.6153301403,0.0,1.0
2012-11-28,113.78,114.019,113.754,113.82,17700,87.6432660415766,87.827364658064,87.6232385770215,87.6740775255075,22978.4453610462,0.0,1.0
2012-11-29,113.85,113.95,113.8199,113.95,16000,87.6971861384557,87.7742148482831,87.6740004967977,87.7742148482831,20771.4760325841,0.0,1.0
2012-11-30,113.65,114.0099,113.65,113.96,28800,87.543128718801,87.8203550454697,87.543128718801,87.7819177192658,37388.6568586514,0.0,1.0
2012-12-03,113.7,114.42,113.58,113.7,9100,87.6590746436945,88.2141716862931,87.566558469928,87.6590746436945,11803.3415730841,0.100523,1.0
2012-12-04,113.67,113.9308,113.65,113.73,18000,87.6359456002529,87.8370140845719,87.6205262379585,87.6822036871361,23347.2690456608,0.0,1.0
2012-12-05,113.73,114.0,113.73,114.0,11900,87.6822036871361,87.8903650781105,87.6822036871361,87.8903650781105,15435.1389801869,0.0,1.0
2012-12-06,113.78,113.9508,113.6901,113.9508,14200,87.7207520928721,87.8524334468663,87.6514420593587,87.8524334468663,18418.4011360213,0.0,1.0
2012-12-07,113.701,114.0,113.7,113.96,10100,87.6598456118092,87.8903650781105,87.6590746436945,87.8595263535217,13100.4120756208,0.0,1.0
2012-12-10,113.73,114.0599,113.72,114.05,11000,87.6822036871361,87.9365460681823,87.6744940059889,87.9289134838466,14267.7755279038,0.0,1.0
2012-12-11,113.6,113.83,113.6,113.78,19200,87.5819778322224,87.7593004986081,87.5819778322224,87.7207520928721,24903.7536487049,0.0,1.0
2012-12-12,113.7,113.86,113.57,113.64,12500,87.6590746436945,87.7824295420497,87.5588487887808,87.6128165568113,16213.3812817089,0.0,1.0
2012-12-13,113.59,113.73,113.44,113.64,13900,87.5742681510752,87.6822036871361,87.4586229338672,87.6128165568113,18029.2799852603,0.0,1.0
2012-12-14,113.74,113.74,113.577,113.66,16600,87.6899133682833,87.6899133682833,87.5642455655839,87.6282359191056,21531.3703421094,0.0,1.0
2012-12-17,113.501,113.75,113.5,113.55,19800,87.5056519888651,87.6976230494305,87.5048810207504,87.5434294264864,25681.9959502269,0.0,1.0
2012-12-18,113.38,113.472,113.35,113.45,11500,87.412364846984,87.4832939135382,87.3892358035424,87.4663326150144,14916.3107791722,0.0,1.0
2012-12-19,113.38,113.45,113.3,113.3,18700,87.412364846984,87.4663326150144,87.3506873978064,87.3506873978064,24255.2183974365,0.0,1.0
2012-12-20,113.43,113.454,113.36,113.41,9600,87.45091325272,87.4694164874733,87.3969454846896,87.4354938904256,12451.8768243524,0.0,1.0
2012-12-21,113.5,113.52,113.35,113.35,24400,87.5048810207504,87.5203003830448,87.3892358035424,87.3892358035424,31648.5202618958,0.0,1.0
2012-12-24,113.45,113.49,113.37,113.49,15500,87.4663326150144,87.4971713396032,87.4046551658368,87.4971713396032,20104.592789319,0.0,1.0
2012-12-26,113.4,113.4,113.32,113.37,11200,87.5091282840944,87.5091282840944,87.4473934493261,87.4859777210563,14513.6858851655,0.105509,1.0
2012-12-27,113.44,113.48,113.268,113.32,14800,87.5399957014786,87.5708631188627,87.4072658067267,87.4473934493261,19178.7992053973,0.0,1.0
2012-12-28,113.53,113.54,113.37,113.37,7700,87.6094473905929,87.617164244939,87.4859777210563,87.4859777210563,9978.1590460513,0.0,1.0
2012-12-31,113.295,113.53,113.295,113.45,29300,87.428101313461,87.6094473905929,87.428101313461,87.5477125558246,37968.8389674419,0.0,1.0
2013-01-02,113.24,114.0399,113.23,113.36,17500,87.3856586145578,88.0029297936975,87.3779417602117,87.4782608667102,22677.6341955711,0.0,1.0
2013-01-03,113.14,113.46,113.134,113.4,22300,87.3084900710974,87.5554294101706,87.3038599584897,87.5091282840944,28897.7852892135,0.0,1.0
2013-01-04,113.14,113.15,112.9801,113.14,11300,87.3084900710974,87.3162069254434,87.1850975701042,87.3084900710974,14643.2723662831,0.0,1.0
2013-01-07,113.17,113.18,113.01,113.175,54800,87.3316406341355,87.3393574884815,87.2081709645988,87.3354990613085,71013.391652417,0.0,1.0
2013-01-08,113.3395,113.34,113.22,113.28,28200,87.4624413153009,87.4628271580182,87.3702249058657,87.4165260319419,36543.3876751489,0.0,1.0
2013-01-09,113.34,113.3599,113.2055,113.2192,8400,87.4628271580182,87.4781836981668,87.3590354670639,87.369607557518,10885.2644138741,0.0,1.0
2013-01-10,113.29,113.33,113.13,113.33,19100,87.424242886288,87.4551103036721,87.3007732167513,87.4551103036721,24751.0178934519,0.0,1.0
2013-01-11,113.33,113.3899,113.18,113.33,12200,87.4551103036721,87.5013342612049,87.3393574884815,87.4551103036721,15809.550696341,0.0,1.0
2013-01-14,113.27,113.577,113.27,113.43,10300,87.4088091775959,87.6457166060193,87.4088091775959,87.5322788471325,13347.4075551076,0.0,1.0
2013-01-15,113.41,113.49,113.386,113.49,14600,87.5168451384404,87.5785799732088,87.4983246880099,87.5785799732088,18919.6262431622,0.0,1.0
2013-01-16,113.47,113.4899,113.36,113.36,14800,87.5631462645167,87.5785028046653,87.4782608667102,87.4782608667102,19178.7992053973,0.0,1.0
2013-01-17,113.309,113.37,113.15,113.37,68200,87.4389049095454,87.4859777210563,87.3162069254434,87.4859777210563,88377.9801221687,0.0,1.0
2013-01-18,113.38,113.39,113.2555,113.2555,20700,87.4936945754023,87.5014114297484,87.3976197387941,87.3976197387941,26824.4015913327,0.0,1.0
2013-01-22,113.44,113.51,113.278,113.3,11200,87.5399957014786,87.5940136819008,87.4149826610727,87.431959740634,14513.6858851655,0.0,1.0
2013-01-23,113.35,113.51,113.32,113.41,15900,87.4705440123642,87.5940136819008,87.4473934493261,87.5168451384404,20604.2504976903,0.0,1.0
2013-01-24,113.39,113.44,113.28,113.28,13400,87.5014114297484,87.5399957014786,87.4165260319419,87.4165260319419,17364.5884697516,0.0,1.0
2013-01-25,113.19,113.44,113.141,113.44,14000,87.3470743428276,87.5399957014786,87.309261756532,87.5399957014786,18142.1073564569,0.0,1.0
2013-01-28,113.08,113.15,112.98,113.06,18100,87.2621889450211,87.3162069254434,87.1850204015607,87.246755236329,23455.1530822764,0.0,1.0
2013-01-29,112.93,113.12,112.9,112.9,27400,87.1464361298305,87.2930563624053,87.1232855667924,87.1232855667924,35506.6958262085,0.0,1.0
2013-01-30,112.937,112.98,112.81,112.92,11700,87.1518379278727,87.1850204015607,87.053833877678,87.1387192754845,15161.6182907533,0.0,1.0
2013-01-31,112.97,113.1,112.85,113.06,34100,87.1773035472147,87.2776226537132,87.0847012950622,87.246755236329,44188.9900610843,0.0,1.0
2013-02-01,112.88,113.049,112.88,112.97,18300,87.1827832854858,87.3133103086542,87.1827832854858,87.2522947179423,23693.9441728502,0.097101,1.0
2013-02-04,113.08,113.08,112.8999,112.99,10000,87.3372531353892,87.3372531353892,87.1981530355512,87.2677417029327,12947.5104769673,0.0,1.0
2013-02-05,112.86,113.003,112.8101,112.93,8700,87.1673363004955,87.2777822431764,87.1287960729446,87.2214007479617,11264.3341149616,0.0,1.0
2013-02-06,113.05,113.05,112.8301,112.8301,13700,87.3140826579037,87.3140826579037,87.1442430579349,87.1442430579349,17738.0893534452,0.0,1.0
2013-02-07,113.15,113.17,112.96,113.0197,20500,87.3913175828554,87.4067645678458,87.2445712254472,87.2906804756433,26542.396477783,0.0,1.0
2013-02-08,113.1,113.12,113.038,113.104,8200,87.3527001203796,87.3681471053699,87.3048144669095,87.3557895173776,10616.9585911132,0.0,1.0
2013-02-11,113.04,113.12,112.968,113.1,15100,87.3063591654085,87.3681471053699,87.2507500194433,87.3527001203796,19550.7408202207,0.0,1.0
2013-02-12,112.94,113.08,112.94,112.97,15900,87.2291242404568,87.3372531353892,87.2291242404568,87.2522947179423,20586.5416583781,0.0,1.0
2013-02-13,112.87,112.97,112.87,112.94,11400,87.1750597929906,87.2522947179423,87.1750597929906,87.2291242404568,14760.1619437428,0.0,1.0
2013-02-14,113.01,113.04,112.86,112.99,70800,87.283188687923,87.3063591654085,87.1673363004955,87.2677417029327,91668.3741769287,0.0,1.0
2013-02-15,113.02,113.06,112.91,113.03,16200,87.2909121804182,87.3218061503989,87.2059537629713,87.2986356729134,20974.9669726871,0.0,1.0
2013-02-19,112.96,113.07,112.96,113.0,8800,87.2445712254472,87.329529642894,87.2445712254472,87.2754651954278,11393.8092197312,0.0,1.0
2013-02-20,113.0299,113.15,112.821,113.15,17100,87.2985584379884,87.3913175828554,87.1372146797643,87.3913175828554,22140.2429156141,0.0,1.0
2013-02-21,113.19,113.19,113.0001,113.11,7300,87.4222115528361,87.4222115528361,87.2755424303528,87.3604236128747,9451.68264818615,0.0,1.0
2013-02-22,113.21,113.21,113.06,113.06,16300,87.4376585378264,87.4376585378264,87.3218061503989,87.3218061503989,21104.4420774568,0.0,1.0
2013-02-25,113.33,113.33,113.13,113.17,16900,87.5303404477685,87.5303404477685,87.3758705978651,87.4067645678458,21881.2927060748,0.0,1.0
2013-02-26,113.37,113.4599,113.17,113.185,16100,87.5612344177492,87.6306686152808,87.4067645678458,87.4183498065885,20845.4918679174,0.0,1.0
2013-02-27,113.331,113.4599,113.23,113.4599,18600,87.531112797018,87.6306686152808,87.4531055228168,87.6306686152808,24082.3694871592,0.0,1.0
2013-02-28,113.327,113.409,113.17,113.355,23200,87.5280234000199,87.5913560384803,87.4067645678458,87.5496491790064,30038.2243065642,0.0,1.0
2013-03-01,113.36,113.4,113.2701,113.3,27700,87.6370636670667,87.6679871193134,87.5675632081423,87.5906784886967,35830.4108856173,0.10818,1.0
2013-03-04,113.3248,113.38,113.31,113.3553,8700,87.6098510290897,87.6525253931901,87.5984093517584,87.6334301614278,11253.5947546884,0.0,1.0
2013-03-05,113.24,113.28,113.15,113.1501,4800,87.5442933103267,87.5752167625734,87.4747155427717,87.4747928514023,6208.8798646557,0.0,1.0
2013-03-06,113.26,113.26,113.14,113.14,14400,87.5597550364501,87.5597550364501,87.4669846797101,87.4669846797101,18626.6395939671,0.0,1.0
2013-03-07,113.079,113.19,113.03,113.18,20600,87.4198264150339,87.5056389950184,87.3819451860317,87.4979081319567,26646.4427524807,0.0,1.0
2013-03-08,112.86,113.04,112.83,112.93,15200,87.2505205139833,87.3896760490934,87.2273279247983,87.304636555415,19661.452904743,0.0,1.0
2013-03-11,112.89,112.966,112.8,112.884,38700,87.2737131031683,87.332467662437,87.2041353356133,87.2690745853314,50059.0939087866,0.0,1.0
2013-03-12,112.92,112.92,112.81,112.89,8100,87.2969056923533,87.2969056923533,87.211866198675,87.2737131031683,10477.4847716065,0.0,1.0
2013-03-13,112.8401,113.08,112.79,113.08,6800,87.2351360964906,87.42059950134,87.1964044725517,87.42059950134,8795.91314159557,0.0,1.0
2013-03-14,112.94,112.94,112.78,112.78,15700,87.3123674184767,87.3123674184767,87.18867360949,87.18867360949,20308.211223978,0.0,1.0
2013-03-15,113.0999,113.123,112.921,113.03,8600,87.4359839188328,87.4538422125052,87.2976787786595,87.3819451860317,11124.2430908415,0.0,1.0
2013-03-18,113.205,113.25,113.12,113.25,8300,87.5172352896109,87.5520241733884,87.4515229535867,87.5520241733884,10736.1880993005,0.0,1.0
2013-03-19,113.29,113.3,113.18,113.24,12100,87.5829476256351,87.5906784886967,87.4979081319567,87.5442933103267,15651.5513254862,0.0,1.0
2013-03-20,113.248,113.272,113.12,113.1555,6700,87.5504780007761,87.5690320721241,87.4515229535867,87.4789675174556,8666.56147774857,0.0,1.0
2013-03-21,113.21,113.22,113.05,113.06,9500,87.5211007211417,87.5288315842034,87.397406912155,87.4051377752167,12288.4080654644,0.0,1.0
2013-03-22,113.1401,113.4,113.14,113.4,10600,87.4670619883407,87.6679871193134,87.4669846797101,87.6679871193134,13711.2763677813,0.0,1.0
2013-03-25,113.21,113.28,113.04,113.04,9600,87.5211007211417,87.5752167625734,87.3896760490934,87.3896760490934,12417.7597293114,0.0,1.0
2013-03-26,113.3,113.3,113.159,113.22,24400,87.5906784886967,87.5906784886967,87.4816733195272,87.5288315842034,31561.8059786665,0.0,1.0
2013-03-27,113.34,113.38,113.3,113.38,10400,87.6216019409434,87.6525253931901,87.5906784886967,87.6525253931901,13452.5730400873,0.0,1.0
2013-03-28,113.4024,113.43,113.31,113.34,20500,87.6698425264482,87.6911797084984,87.5984093517584,87.6216019409434,26517.0910886337,0.0,1.0
2013-04-01,113.311,113.386,113.21,113.27,9100,87.6767183560553,87.7347511496649,87.5985675273276,87.6449937622153,11760.5918576078,0.100294,1.0
2013-04-02,113.2701,113.35,113.24,113.26,8100,87.6450711392735,87.7068954087323,87.6217806447714,87.6372560564007,10468.2191260026,0.0,1.0
2013-04-03,113.38,113.43,113.2701,113.2701,9100,87.7301085261761,87.7687970552493,87.6450711392735,87.6450711392735,11760.5918576079,0.0,1.0
2013-04-04,113.44,113.6,113.3201,113.46,17300,87.7765347610639,87.9003380540978,87.6837596683466,87.7920101726931,22358.048256771,0.0,1.0
2013-04-05,113.618,113.78,113.486,113.514,5000,87.9142659245641,88.039616758761,87.8121282078111,87.8337937840921,6461.86365802629,0.0,1.0
2013-04-08,113.68,113.74,113.64,113.64,7700,87.9622397006148,88.0086659355025,87.9312888773563,87.9312888773563,9951.27003336048,0.0,1.0
2013-04-09,113.6999,113.79,113.614,113.614,7800,87.9776377351859,88.0473544645756,87.9111708422383,87.9111708422383,10080.507306521,0.0,1.0
2013-04-10,113.53,113.7,113.53,113.7,8800,87.8461741133955,87.977715112244,87.8461741133955,87.977715112244,11372.8800381263,0.0,1.0
2013-04-11,113.49,113.6399,113.44,113.44,11800,87.815223290137,87.9312115002981,87.7765347610639,87.7765347610639,15249.998232942,0.0,1.0
2013-04-12,113.64,113.73,113.53,113.53,16000,87.9312888773563,88.0009282296879,87.8461741133955,87.8461741133955,20677.9637056841,0.0,1.0
2013-04-15,113.8,113.8,113.6301,113.79,11400,88.0550921703902,88.0550921703902,87.9236285485998,88.0473544645756,14733.0491402999,0.0,1.0
2013-04-16,113.7,113.75,113.57,113.75,4600,87.977715112244,88.0164036413171,87.8771249366539,88.0164036413171,5944.91456538419,0.0,1.0
2013-04-17,113.74,113.778,113.54,113.75,13800,88.0086659355025,88.0380692175981,87.8539118192101,88.0164036413171,17834.7436961526,0.0,1.0
2013-04-18,113.77,113.79,113.65,113.77,11900,88.0318790529464,88.0473544645756,87.9390265831709,88.0318790529464,15379.2355061026,0.0,1.0
2013-04-19,113.78,113.91,113.6635,113.91,9200,88.039616758761,88.1402069343511,87.9494724860207,88.1402069343511,11889.8291307684,0.0,1.0
2013-04-22,113.71,113.81,113.6705,113.76,7600,87.9854528180586,88.0628298762049,87.9548888800909,88.0241413471318,9822.03276019997,0.0,1.0
2013-04-23,113.67,113.88,113.67,113.83,19600,87.9545019948002,88.1169938169072,87.9545019948002,88.0783052878341,25330.505539463,0.0,1.0
2013-04-24,113.708,113.7699,113.61,113.64,7600,87.9839052768957,88.0318016758882,87.9080757599124,87.9312888773563,9822.03276019996,0.0,1.0
2013-04-25,113.71,113.73,113.621,113.71,5600,87.9854528180586,88.0009282296879,87.9165872363085,87.9854528180586,7237.28729698945,0.0,1.0
2013-04-26,113.74,113.8,113.66,113.66,5300,88.0086659355025,88.0550921703902,87.9467642889855,87.9467642889855,6849.57547750787,0.0,1.0
2013-04-29,113.7936,113.87,113.73,113.73,8000,88.0501400386689,88.1092561110926,88.0009282296879,88.0009282296879,10338.9818528421,0.0,1.0
2013-04-30,113.8,113.84,113.75,113.8254,13600,88.0550921703902,88.0860429936487,88.0164036413171,88.0747459431594,17576.2691498315,0.0,1.0
2013-05-01,113.83,113.83,113.6732,113.6732,9400,88.1522916832924,88.1522916832924,88.0308625403956,88.0308625403956,12138.1075814141,0.095618,1.0
2013-05-02,113.781,113.83,113.75,113.75,10400,88.1143450761371,88.1522916832924,88.0903380389573,88.0903380389573,13429.3956219901,0.0,1.0
2013-05-03,113.61,113.77,113.4701,113.77,16600,87.9819191613709,88.105826450041,87.8735777258399,88.105826450041,21435.3814735611,0.0,1.0
2013-05-06,113.51,113.59,113.4701,113.59,6000,87.904477105952,87.9664307502871,87.8735777258399,87.9664307502871,7747.72824345582,0.0,1.0
2013-05-07,113.4,113.52,113.3801,113.52,7100,87.8192908449913,87.9122213114939,87.8038798759629,87.9122213114939,9168.14508808938,0.0,1.0
2013-05-08,113.53,113.54,113.43,113.45,5900,87.9199655170358,87.9277097225777,87.8425234616169,87.8580118727007,7618.59943939822,0.0,1.0
2013-05-09,113.37,113.56,113.37,113.41,5500,87.7960582283656,87.9431981336614,87.7960582283656,87.8270350505331,7102.08422316784,0.0,1.0
2013-05-10,113.29,113.39,113.19,113.39,18800,87.7341045840305,87.8115466394494,87.6566625286116,87.8115466394494,24276.2151628282,0.0,1.0
2013-05-13,113.24,113.279,113.14,113.16,30300,87.6953835563211,87.7255859579344,87.6179415009022,87.633429911986,39126.0276294519,0.0,1.0
2013-05-14,113.16,113.2294,113.13,113.21,20100,87.633429911986,87.6871746984467,87.6101972953603,87.6721509396954,25954.889615577,0.0,1.0
2013-05-15,113.16,113.19,113.1,113.1,9300,87.633429911986,87.6566625286116,87.5869646787347,87.5869646787347,12008.9787773565,0.0,1.0
2013-05-16,113.3404,113.35,113.13,113.28,31300,87.7731353799616,87.7805698172818,87.6101972953603,87.7263603784886,40417.3156700279,0.0,1.0
2013-05-17,113.28,113.35,113.25,113.29,52600,87.7263603784886,87.7805698172818,87.703127761863,87.7341045840305,67921.7509342961,0.0,1.0
2013-05-20,113.21,113.23,113.13,113.18,30700,87.6721509396954,87.6876393507792,87.6101972953603,87.6489183230698,39642.5428456823,0.0,1.0
2013-05-21,113.24,113.24,113.13,113.13,18200,87.6953835563211,87.6953835563211,87.6101972953603,87.6101972953603,23501.4423384826,0.0,1.0
2013-05-22,113.21,113.48,113.0201,113.48,9500,87.6721509396954,87.8812444893263,87.525088476455,87.8812444893263,12267.2363854717,0.0,1.0
2013-05-23,113.13,114.41,113.0001,114.1,22000,87.6101972953603,88.6014556047218,87.5096000653712,88.3613852329233,28408.3368926714,0.0,1.0
2013-05-24,113.1301,113.3099,113.05,113.156,6600,87.6102747374157,87.7495155530589,87.5482436510252,87.6303322297692,8522.50106780141,0.0,1.0
2013-05-28,112.776,113.08,112.63,113.08,32000,87.3360524191775,87.5714762676509,87.222987018266,87.5714762676509,41321.2172984311,0.0,1.0
2013-05-29,112.65,112.76,112.57,112.57,13200,87.2384754293498,87.3236616903105,87.1765217850147,87.1765217850147,17045.0021356028,0.0,1.0
2013-05-30,112.69,112.85,112.61,112.64,17600,87.2694522515173,87.3933595401875,87.2074986071822,87.2307312238079,22726.6695141371,0.0,1.0
2013-05-31,112.571,112.9,112.47,112.9,19900,87.1772962055689,87.4320805678969,87.0990797295958,87.4320805678969,25696.6320074618,0.0,1.0
2013-06-03,112.59,112.68,112.25,112.28,13900,87.2687870242613,87.3385462465029,87.0052521846819,87.0285052587624,17933.1127813765,0.099141,1.0
2013-06-04,112.4401,112.55,112.44,112.49,11300,87.1525991641055,87.2377829254872,87.1525216538586,87.1912767773262,14578.71758486,0.0,1.0
2013-06-05,112.595,112.77,112.47,112.47,5800,87.272662536608,87.4083054687445,87.1757747279391,87.1757747279391,7482.88159222903,0.0,1.0
2013-06-06,112.5,112.68,112.4901,112.51,16300,87.1990278020197,87.3385462465029,87.1913542875731,87.2067788267132,21029.4775781609,0.0,1.0
2013-06-07,112.2608,112.6,112.2501,112.6,14600,87.0136232913508,87.2765380489548,87.0053296949288,87.2765380489548,18836.2191804386,0.0,1.0
2013-06-10,111.96,112.79,111.8,112.79,12800,86.78047246857,87.4238075181315,86.6564560734738,87.4238075181315,16513.9455828503,0.0,1.0
2013-06-11,111.9572,112.36,111.72,112.36,15700,86.7783021816558,87.0905134563105,86.5944478759257,87.0905134563105,20255.3863789648,0.0,1.0
2013-06-12,111.86,112.19,111.86,112.19,15500,86.7029622216348,86.9587460365208,86.7029622216348,86.9587460365208,19997.3559792328,0.0,1.0
2013-06-13,111.908,112.09,111.75,111.75,17100,86.7401671401637,86.8812357895856,86.6177009500062,86.6177009500062,22061.599177089,0.0,1.0
2013-06-14,112.1,112.35,111.78,111.78,48600,86.8889868142791,87.082762431617,86.6409540240867,86.6409540240867,62701.3871348846,0.0,1.0
2013-06-17,112.109,112.31,111.96,112.0701,20700,86.8959627365033,87.0517583328429,86.78047246857,86.8658112504455,26706.1463722657,0.0,1.0
2013-06-18,111.92,112.1799,111.87,111.88,24500,86.7494683697959,86.9509175015803,86.7107132463284,86.7184642710219,31608.7239671743,0.0,1.0
2013-06-19,111.35,112.1499,111.35,111.95,47200,86.3076599622657,86.9276644274998,86.3076599622657,86.7727214438765,60895.1743367603,0.0,1.0
2013-06-20,111.12,112.0,110.97,112.0,27100,86.1293863943149,86.811476567344,86.0131210239122,86.811476567344,34963.1191636908,0.0,1.0
2013-06-21,110.84,111.485,110.8,111.485,266400,85.9123577028965,86.4122987956281,85.8813536041225,86.4122987956281,343696.492443071,0.0,1.0
2013-06-24,110.005,110.85,109.96,110.61,21100,85.2651471409882,85.92010872759,85.2302675298674,85.7340841349457,27222.2071717297,0.0,1.0
2013-06-25,110.3201,110.7,110.3,110.42,23700,85.5093819290808,85.8038433571874,85.4938023694468,85.586814665769,30576.6023682462,0.0,1.0
2013-06-26,110.47,110.7,110.4,110.69,10600,85.6255697892366,85.8038433571874,85.571312616382,85.7960923324938,13675.6111857979,0.0,1.0
2013-06-27,110.69,110.86,110.6,110.7,26900,85.7960923324938,85.9278597522836,85.7263331102522,85.8038433571874,34705.0887639588,0.0,1.0
2013-06-28,110.7,110.84,110.67,110.68,13000,85.8038433571874,85.9123577028965,85.7805902831068,85.7883413078003,16771.9759825823,0.0,1.0
2013-07-01,111.31,111.45,110.77,110.81,229600,86.3571533553436,86.4657689466629,85.9382075031122,85.9692405292034,295942.77957309,0.103854,1.0
2013-07-02,111.03,111.33,110.92,110.98,14600,86.1399221727051,86.3726698683893,86.0545813509543,86.1011308900911,18818.6610704143,0.0,1.0
2013-07-03,111.051,111.3599,111.01,111.266,7300,86.156214511403,86.3958670553924,86.1244056596595,86.3230170266433,9409.33053520713,0.0,1.0
2013-07-05,110.28,110.86,110.28,110.86,8200,85.5580529334947,86.0080318118174,85.5580529334947,86.0080318118174,10569.3849847532,0.0,1.0
2013-07-08,110.48,110.703,110.34,110.34,11100,85.7132180639508,85.8862271844094,85.6046024726316,85.6046024726316,14307.3382110684,0.0,1.0
2013-07-09,110.53,110.77,110.52,110.52,16400,85.7520093465648,85.9382075031122,85.744251090042,85.744251090042,21138.7699695064,0.0,1.0
2013-07-10,110.42,110.7799,110.4101,110.6,38200,85.666668524814,85.9458881770697,85.6589878508564,85.8063171422245,49237.8666362894,0.0,1.0
2013-07-11,110.83,111.0699,110.44,110.44,25700,85.984757042249,86.1708776162311,85.6821850378596,85.6821850378596,33125.9992814826,0.0,1.0
2013-07-12,110.8501,111.116,110.83,110.9,19400,86.0003511378598,86.2066431788012,85.984757042249,86.0390648379086,25005.6181346601,0.0,1.0
2013-07-15,110.92,110.98,110.81,110.82,27100,86.0545813509543,86.1011308900911,85.9692405292034,85.9769987857262,34930.528425221,0.0,1.0
2013-07-16,111.045,111.17,110.97,111.1,15600,86.1515595574893,86.2485377640244,86.0933726335683,86.1942299683647,20107.6104587988,0.0,1.0
2013-07-17,111.2179,111.32,111.166,111.26,15900,86.2856998127686,86.3649116118664,86.2454344614152,86.3183620727296,20494.2952753142,0.0,1.0
2013-07-18,111.13,111.4,111.13,111.261,7700,86.2175047379332,86.4269776640489,86.2175047379332,86.3191378983819,9924.91029056094,0.0,1.0
2013-07-19,111.275,111.41,111.2501,111.2727,9300,86.3299994575138,86.4347359205717,86.310681398772,86.3282150585136,11987.2293119762,0.0,1.0
2013-07-22,111.35,111.4599,111.28,111.28,14400,86.3881863814349,86.4734496206205,86.3338785857752,86.3338785857752,18560.8711927373,0.0,1.0
2013-07-23,111.29,111.54,111.18,111.5,12800,86.341636842298,86.5355932553682,86.2562960205472,86.5045602292769,16498.5521713221,0.0,1.0
2013-07-24,111.05,111.58,111.05,111.58,14000,86.1554386857507,86.5666262814594,86.1554386857507,86.5666262814594,18045.2914373835,0.0,1.0
2013-07-25,111.02,111.05,110.7801,110.8,13800,86.1321639161823,86.1554386857507,85.9460433422002,85.9614822726806,17787.5015597066,0.0,1.0
2013-07-26,111.182,111.35,111.111,111.29,9000,86.2578476718517,86.3881863814349,86.2027640505398,86.341636842298,11600.5444954609,0.0,1.0
2013-07-29,111.11,111.42,110.8301,111.42,25500,86.2019882248875,86.4424941770945,85.9848346248142,86.4424941770945,32868.2094038058,0.0,1.0
2013-07-30,111.31,111.32,111.0001,111.28,160500,86.3571533553436,86.3649116118664,86.1167249857019,86.3338785857752,206876.376835719,0.0,1.0
2013-07-31,111.23,111.309,110.77,110.77,36500,86.2950873031612,86.3563775296914,85.9382075031122,85.9382075031122,47046.6526760357,0.0,1.0
2013-08-01,110.9182,111.102,110.76,110.76,16900,86.143737683263,86.2864844911465,86.0208729117333,86.0208729117333,21760.3464907955,0.116718,1.0
2013-08-02,111.081,111.1599,110.794,110.8727,10800,86.2701750082001,86.331452065556,86.0472787412656,86.1084004702124,13906.0202426385,0.0,1.0
2013-08-05,111.0001,111.1111,110.98,111.1111,7300,86.2073446667541,86.2935519337566,86.1917341616482,86.2935519337566,9399.43960845012,0.0,1.0
2013-08-06,111.05,111.15,110.971,110.991,16000,86.246099104803,86.3237633093098,86.1847443832426,86.200277224144,20601.5114705756,0.0,1.0
2013-08-07,111.09,111.13,111.04,111.13,8100,86.2771647866057,86.3082304684084,86.2383326843523,86.3082304684084,10429.5151819789,0.0,1.0
2013-08-08,111.19,111.29,111.1,111.241,6800,86.3548289911125,86.4324931956193,86.2849312070564,86.394437735411,8755.64237499464,0.0,1.0
2013-08-09,111.23,111.26,111.09,111.15,10100,86.3858946729152,86.4091939342673,86.2771647866057,86.3237633093098,13004.7041158009,0.0,1.0
2013-08-12,111.21,111.28,111.131,111.28,7500,86.3703618320139,86.4247267751686,86.3090071104535,86.4247267751686,9656.95850183232,0.0,1.0
2013-08-13,110.95,111.27,110.91,111.27,14700,86.1684349002962,86.4169603547179,86.1373692184935,86.4169603547179,18927.6386635913,0.0,1.0
2013-08-14,110.8,110.95,110.74,110.85,17300,86.051938593536,86.1684349002962,86.0053400708319,86.0907706957894,22275.3842775599,0.0,1.0
2013-08-15,110.6177,110.94,110.511,110.94,14500,85.9103567487201,86.1606684798455,85.8274890425113,86.1606684798455,18670.1197702091,0.0,1.0
2013-08-16,110.54,110.6678,110.39,110.6678,378500,85.8500116618183,85.949266515178,85.7335153550581,85.949266515178,487354.505725804,0.0,1.0
2013-08-19,110.33,110.72,110.2,110.2,12000,85.686916832354,85.9898072299305,85.5859533664952,85.5859533664952,15451.1336029317,0.0,1.0
2013-08-20,110.45,110.63,110.4,110.4,11300,85.7801138777622,85.9199094458744,85.7412817755088,85.7412817755088,14549.817476094,0.0,1.0
2013-08-21,110.29,110.5976,110.17,110.4,8900,85.6558511505513,85.8947462436142,85.5626541051431,85.7412817755088,11459.5907555077,0.0,1.0
2013-08-22,110.205,110.288,110.13,110.17,218900,85.5898365767205,85.6542978664611,85.5315884233404,85.5626541051431,281854.428806813,0.0,1.0
2013-08-23,110.302,110.5099,110.09,110.15,31800,85.6651708550921,85.8266347362618,85.5005227415377,85.5471212642418,40945.504047769,0.0,1.0
2013-08-26,110.53,110.61,110.391,110.5,21100,85.8422452413676,85.9043766049731,85.7342919971032,85.8189459800156,27168.2432518216,0.0,1.0
2013-08-27,110.71,110.798,110.61,110.75,11900,85.9820408094799,86.0503853094458,85.9043766049731,86.0131064912826,15322.3741562406,0.0,1.0
2013-08-28,110.62,110.71,110.56,110.67,20200,85.9121430254237,85.9820408094799,85.8655445027197,85.9509751276771,26009.4082316017,0.0,1.0
2013-08-29,110.6,110.71,110.2,110.41,16600,85.8966101845224,85.9820408094799,85.5859533664952,85.7490481959594,21374.0681507222,0.0,1.0
2013-08-30,110.676,110.82,110.55,110.82,67100,85.9556349799475,86.0674714344373,85.857778082269,86.0674714344373,86397.5887297265,0.0,1.0
2013-09-03,110.3099,110.582,110.231,110.4,10200,85.7662127617975,85.977771166732,85.7048678218881,85.8362657286648,13118.9304478788,0.122201,1.0
2013-09-04,110.15,110.3,110.14,110.2701,149700,85.6418901269242,85.7585154879686,85.6341151028546,85.7352681660004,192539.596867398,0.0,1.0
2013-09-05,109.73,109.96,109.73,109.92,14400,85.3153391159999,85.4941646696013,85.3153391159999,85.4630645733228,18520.8429852407,0.0,1.0
2013-09-06,109.994,110.17,108.47,110.17,12100,85.520599751438,85.6574401750634,84.3356860832271,85.6574401750634,15562.6527862092,0.0,1.0
2013-09-09,110.12,110.24,110.09,110.24,14800,85.6185650547153,85.7118653435508,85.5952399825064,85.7118653435508,19035.3108459418,0.0,1.0
2013-09-10,109.9,110.1299,109.895,110.02,12600,85.4475145251835,85.6262623285442,85.4436270131487,85.540814814019,16205.7376120856,0.0,1.0
2013-09-11,110.05,110.2,109.9807,110.03,8900,85.5641398862279,85.6807652472723,85.5102589694254,85.5485898380887,11446.9099006002,0.0,1.0
2013-09-12,110.12,110.249,110.07,110.07,8600,85.6185650547153,85.7188628652135,85.5796899343672,85.5796899343672,11061.0590050743,0.0,1.0
2013-09-13,110.04,110.21,109.99,110.21,12400,85.5563648621583,85.6885402713419,85.5174897418102,85.6885402713419,15948.5036817351,0.0,1.0
2013-09-16,110.21,110.376,110.21,110.275,6600,85.6885402713419,85.8176056708977,85.6885402713419,85.7390779277945,8488.71970156867,0.0,1.0
2013-09-17,110.16,110.232,110.12,110.12,9600,85.6496651509938,85.7056453242951,85.6185650547153,85.6185650547153,12347.2286568271,0.0,1.0
2013-09-18,110.65,110.7499,109.895,110.47,16000,86.0306413304055,86.108313820861,85.4436270131487,85.8906908971522,20578.7144280452,0.0,1.0
2013-09-19,110.84,111.04,110.74,111.007,100800,86.1783667877283,86.3338672691208,86.1006165470321,86.3082096896911,129645.900896685,0.0,1.0
2013-09-20,110.7504,110.85,110.02,110.02,6900,86.1087025720645,86.186141811798,85.540814814019,85.540814814019,8874.57059709451,0.0,1.0
2013-09-23,110.94,110.94,110.816,110.856,8900,86.2561170284246,86.2561170284246,86.1597067299612,86.1908068262397,11446.9099006002,0.0,1.0
2013-09-24,111.05,111.06,110.9028,110.9028,6800,86.3416422931905,86.3494173172601,86.2271939388856,86.2271939388856,8745.95363191922,0.0,1.0
2013-09-25,111.09,111.129,110.98,111.04,6800,86.372742389469,86.4030649833405,86.2872171247031,86.3338672691208,8745.95363191923,0.0,1.0
2013-09-26,111.096,111.23,111.09,111.15,18800,86.3774074039108,86.4815927264437,86.372742389469,86.4193925338867,24179.9894529531,0.0,1.0
2013-09-27,111.11,111.22,111.093,111.11,17000,86.3882924376082,86.4738177023741,86.3750748966899,86.3882924376082,21864.8840797981,0.0,1.0
2013-09-30,111.24,111.24,111.04,111.21,34100,86.4893677505134,86.4893677505134,86.3338672691208,86.4660426783045,43858.3851247714,0.0,1.0
2013-10-01,110.93,111.02,110.65,110.89,197900,86.3441800610468,86.4142330332409,86.1262374808873,86.3130454067383,254250.45422261,0.123264,1.0
2013-10-02,111.096,111.11,110.91,110.91,8000,86.4733888764271,86.4842860054351,86.3286127338926,86.3286127338926,10277.9365021773,0.0,1.0
2013-10-03,111.15,111.1699,110.92,110.92,12600,86.5154206597436,86.530910150262,86.3363963974697,86.3363963974697,16187.7499909292,0.0,1.0
2013-10-04,111.12,111.1299,110.95,111.07,23400,86.4920696690122,86.4997754959535,86.3597473882011,86.4531513511266,30062.9642688685,0.0,1.0
2013-10-07,111.185,111.185,111.0601,111.082,13100,86.5426634822635,86.5426634822635,86.4454455241852,86.4624917474191,16830.1210223153,0.0,1.0
2013-10-08,110.946,111.405,110.946,111.3,14200,86.3566339227702,86.7139040809602,86.3566339227702,86.6321756134004,18243.3372913647,0.0,1.0
2013-10-09,111.0092,111.1,110.88,110.88,4600,86.4058266765776,86.4765023418579,86.3052617431612,86.3052617431612,5909.81348875193,0.0,1.0
2013-10-10,110.97,111.47,110.83,111.47,11200,86.3753147153553,86.7644978942115,86.2663434252756,86.7644978942115,14389.1111030482,0.0,1.0
2013-10-11,111.0001,111.486,110.92,111.16,4100,86.3987435427225,86.776951755935,86.3363963974697,86.5232043233207,5267.44245736585,0.0,1.0
2013-10-14,111.64,112.97,110.3601,112.97,8800,86.8968201750227,87.9320474307803,85.9005890737865,87.9320474307803,11305.730152395,0.0,1.0
2013-10-15,111.23,112.2899,110.84,110.84,25100,86.5776899683606,87.4026804709,86.2741270888527,86.2741270888527,32247.0257755812,0.0,1.0
2013-10-16,110.89,112.18,110.691,112.18,32500,86.3130454067383,87.3171380081874,86.1581505015535,87.3171380081874,41754.1170400952,0.0,1.0
2013-10-17,111.16,111.529,111.1001,111.2,9000,86.5232043233207,86.8104215093166,86.4765801784937,86.5543389776292,11562.6785649494,0.0,1.0
2013-10-18,111.43,111.63,111.2101,111.62,13000,86.7333632399031,86.8890365114455,86.5622004778421,86.8812528478684,16701.6468160381,0.0,1.0
2013-10-21,111.2141,111.5,111.16,111.5,7700,86.5653139432729,86.7878488849429,86.5232043233207,86.7878488849429,9892.51388334563,0.0,1.0
2013-10-22,111.405,111.7566,111.2801,111.5,6900,86.7139040809602,86.987577692332,86.616686122882,86.7878488849429,8864.7202331279,0.0,1.0
2013-10-23,111.82,111.98,111.53,111.7,43000,87.0369261194109,87.1614647366449,86.8111998756743,86.9435221564854,55243.9086992029,0.0,1.0
2013-10-24,111.86,112.15,111.64,111.83,142400,87.0680607737194,87.2937870174561,86.8968201750227,87.0447097829881,182947.269738756,0.0,1.0
2013-10-25,111.86,112.59,111.77,112.58,26100,87.0680607737194,87.6362682148496,86.9980078015253,87.6284845512724,33531.7678383534,0.0,1.0
2013-10-28,111.58,112.2,111.55,112.0,43800,86.8501181935599,87.3327053353417,86.8267672028285,87.1770320637992,56271.7023494206,0.0,1.0
2013-10-29,111.98,112.0,111.541,111.94,18900,87.1614647366449,87.1770320637992,86.8197619056091,87.1303300823364,24281.6249863938,0.0,1.0
2013-10-30,111.85,113.0,111.69,113.0,18500,87.0602771101423,87.9553984215117,86.9357384929083,87.9553984215117,23767.7281612849,0.0,1.0
2013-10-31,111.754,114.44,111.69,114.44,24000,86.9855539398019,89.0762459766177,86.9357384929083,89.0762459766177,30833.8095065318,0.0,1.0
2013-11-01,111.68,111.8,111.48,111.8,7000,87.0216802575624,87.1151849283263,86.8658391396227,87.1151849283263,8983.50845083876,0.120413,1.0
2013-11-04,111.71,111.74,111.5701,111.74,4200,87.0450564252534,87.0684325929443,86.9360455632545,87.0684325929443,5390.10507050325,0.0,1.0
2013-11-05,111.51,111.69,111.3301,111.618,4900,86.8892153073136,87.0294723134594,86.7490362217268,86.9733695110011,6288.45591558713,0.0,1.0
2013-11-06,111.74,113.562,111.29,111.71,13400,87.0684325929443,88.4881451773756,86.7177900775799,87.0450564252534,17197.0018916056,0.0,1.0
2013-11-07,111.81,112.516,111.58,111.6,9200,87.1229769842233,87.6730961305506,86.9437596985925,86.9593438103865,11806.8968211024,0.0,1.0
2013-11-08,111.14,111.67,111.1201,111.29,12800,86.6009092391251,87.0138882016654,86.58540304789,86.7177900775799,16426.9868815337,0.0,1.0
2013-11-11,111.1112,113.078,109.9401,109.9401,2800,86.5784681181417,88.1110096719613,85.6659404520455,85.6659404520455,3593.4033803355,0.0,1.0
2013-11-12,111.0501,111.2922,111.0,111.0,5400,86.5308586566111,86.7195043298772,86.4918204565672,86.4918204565672,6930.13509064704,0.0,1.0
2013-11-13,111.51,111.62,111.08,111.11,242500,86.8892153073136,86.9749279221805,86.5541569037431,86.5775330714341,311214.399904057,0.0,1.0
2013-11-14,111.66,111.69,111.24,111.24,11200,87.0060961457684,87.0294723134594,86.6788297980949,86.6788297980949,14373.613521342,0.0,1.0
2013-11-15,111.72,111.74,111.45,111.5,11500,87.0528484811504,87.0684325929443,86.8424629719317,86.8814232514166,14758.6210263779,0.0,1.0
2013-11-18,111.6001,111.94,111.55,111.85,9400,86.9594217309455,87.2242737108841,86.9203835309016,87.1541452078112,12063.5684911263,0.0,1.0
2013-11-19,111.87,111.99,111.5801,111.95,17300,87.1697293196052,87.263233990369,86.9438376191515,87.2320657667811,22202.0994570729,0.0,1.0
2013-11-20,111.54,111.96,111.52,111.76,50100,86.9125914750046,87.2398578226781,86.8970073632106,87.0840167047383,64296.2533410031,0.0,1.0
2013-11-21,111.38,111.71,111.38,111.65,49800,86.7879185806528,87.0450564252534,86.7879185806528,86.9983040898715,63911.2458359671,0.0,1.0
2013-11-22,111.44,111.79,111.43,111.46,13500,86.8346709160347,87.1073928724293,86.8268788601377,86.8502550278287,17325.3377266176,0.0,1.0
2013-11-25,111.58,111.9099,111.5101,111.5101,25000,86.9437596985925,87.2008196226342,86.8892932278726,86.8892932278726,32083.9587529956,0.0,1.0
2013-11-26,111.54,111.77,111.53,111.77,11400,86.9125914750046,87.0918087606353,86.9047994191076,87.0918087606353,14630.285191366,0.0,1.0
2013-11-27,111.56,111.779,111.49,111.5401,18400,86.9281755867986,87.0988216109426,86.8736311955196,86.9126693955635,23613.7936422047,0.0,1.0
2013-11-29,111.5401,111.71,111.4901,111.68,3100,86.9126693955635,87.0450564252534,86.8737091160786,87.0216802575624,3978.41088537145,0.0,1.0
2013-12-02,111.3,111.84,111.25,111.84,9600,86.8164460764972,87.2376579442538,86.7774449776309,87.2376579442538,12307.3455351826,0.116611,1.0
2013-12-03,111.33,111.5468,111.28,111.4,7400,86.839846735817,87.0089555005015,86.8008456369507,86.8944482742299,9486.91218336993,0.0,1.0
2013-12-04,111.2,111.374,111.1501,111.2439,6200,86.7384438787645,86.8741677028194,86.6995207820959,86.7726868435692,7948.49399147211,0.0,1.0
2013-12-05,111.06,111.3775,111.06,111.25,14400,86.6292408019387,86.8768977797401,86.6292408019387,86.7774449776309,18461.0183027739,0.0,1.0
2013-12-06,111.02,111.31,111.02,111.09,19000,86.5980399228457,86.8242462962705,86.5980399228457,86.6526414612586,24358.2880383822,0.0,1.0
2013-12-09,111.08,111.2,111.06,111.2,14300,86.6448412414853,86.7384438787645,86.6292408019387,86.7384438787645,18332.8167867824,0.0,1.0
2013-12-10,111.16,111.64,111.14,111.64,33000,86.7072429996714,87.0816535487884,86.6916425601249,87.0816535487884,42306.5002771902,0.0,1.0
2013-12-11,111.01,111.2,111.01,111.2,26500,86.5902397030724,86.7384438787645,86.5902397030724,86.7384438787645,33973.4017377437,0.0,1.0
2013-12-12,110.8939,111.0,110.8939,111.0,39600,86.4996791515047,86.5824394832991,86.4996791515047,86.5824394832991,50767.8003326283,0.0,1.0
2013-12-13,110.9476,110.95,110.83,110.83,16800,86.5415663316872,86.5434383844328,86.4498357471535,86.4498357471535,21537.8546865696,0.0,1.0
2013-12-16,110.9601,111.0099,110.95,110.98,10400,86.5513166064038,86.5901617008747,86.5434383844328,86.5668390437526,13332.9576631145,0.0,1.0
2013-12-17,111.06,111.2799,111.0,111.04,22800,86.6292408019387,86.800767634753,86.5824394832991,86.6136403623922,29229.9456460587,0.0,1.0
2013-12-18,110.98,111.229,110.98,111.05,14900,86.5668390437526,86.761064516107,86.5668390437526,86.6214405821655,19102.0258827313,0.0,1.0
2013-12-19,110.8824,111.14,110.8,110.9485,98600,86.4907088987655,86.6916425601249,86.4264350878337,86.5422683514668,126406.694767605,0.0,1.0
2013-12-20,110.79,110.9099,110.73,110.731,19800,86.4186348680605,86.5121595031419,86.3718335494208,86.3726135713981,25383.9001663141,0.0,1.0
2013-12-23,110.74,110.93,110.73,110.84,22700,86.3796337691941,86.5278379448862,86.3718335494208,86.4576359669268,29101.7441300672,0.0,1.0
2013-12-24,110.633,110.73,110.59,110.6995,7300,86.2961714176201,86.3718335494208,86.262630472595,86.3480428791124,9358.71066737844,0.0,1.0
2013-12-26,110.41,110.5,110.39,110.46,25000,86.209892406686,86.2801658449307,86.194276087076,86.2489332057108,32017.7873204947,0.112389,1.0
2013-12-27,110.45,110.599,110.41,110.41,72900,86.2411250459059,86.3574666269999,86.209892406686,86.209892406686,93363.8678265624,0.0,1.0
2013-12-30,110.58,110.96,110.5,110.96,34000,86.3426311233705,86.6393411959594,86.2801658449307,86.6393411959594,43544.1907558727,0.0,1.0
2013-12-31,110.55,110.71,110.42,110.71,63900,86.3192066439556,86.4441372008351,86.217700566491,86.4441372008351,81837.4643911844,0.0,1.0
2014-01-02,110.81,110.81,110.49,110.5,63300,86.5222187988848,86.5222187988848,86.2723576851258,86.2801658449307,81069.0374954925,0.0,1.0
2014-01-03,110.57,110.9199,110.55,110.87,18800,86.3348229635655,86.6080304751415,86.3192066439556,86.5690677577147,24077.376065012,0.0,1.0
2014-01-06,110.63,110.73,110.62,110.73,14000,86.3816719223953,86.4597535204451,86.3738637625904,86.4597535204451,17929.960899477,0.0,1.0
2014-01-07,110.7,110.8085,110.67,110.8085,14800,86.4363290410301,86.5210475749141,86.4129045616152,86.5210475749141,18954.5300937329,0.0,1.0
2014-01-08,110.54,110.67,110.54,110.63,22200,86.3113984841506,86.4129045616152,86.3113984841506,86.3816719223953,28431.7951405993,0.0,1.0
2014-01-09,110.588,110.6099,110.51,110.57,8400,86.3488776512145,86.3659775211873,86.2879740047357,86.3348229635655,10757.9765396862,0.0,1.0
2014-01-10,110.89,110.89,110.55,110.55,28600,86.5846840773246,86.5846840773246,86.3192066439556,86.3192066439556,36628.3486946459,0.0,1.0
2014-01-13,111.14,111.14,110.971,110.971,44300,86.7798880724489,86.7798880724489,86.6479301717449,86.6479301717449,56735.5191319165,0.0,1.0
2014-01-14,110.991,111.17,110.9722,111.021,10300,86.6635464913548,86.8033125518638,86.6488671509215,86.6869709707697,13191.3283760438,0.0,1.0
2014-01-15,110.91,110.98,110.86,110.91,9000,86.6003003969345,86.6549575155693,86.5612595979097,86.6003003969345,11526.4034353781,0.0,1.0
2014-01-16,111.0307,111.05,110.981,111.0299,12400,86.6945448857805,86.7096146342041,86.6557383315498,86.6939202329961,15880.8225109654,0.0,1.0
2014-01-17,111.04,111.0699,110.95,110.9862,17700,86.7018064743992,86.725152872216,86.6315330361544,86.6597985746484,22668.5934229102,0.0,1.0
2014-01-21,111.02,111.11,110.99,111.0,11700,86.6861901547892,86.756463593034,86.6627656753743,86.6705738351793,14984.3244659915,0.0,1.0
2014-01-22,111.0599,111.3199,110.971,111.3199,11200,86.7173447124111,86.9203568673403,86.6479301717449,86.9203568673403,14343.9687195816,0.0,1.0
2014-01-23,111.21,111.262,110.965,110.965,9900,86.8345451910837,86.8751476220695,86.6432452758619,86.6432452758619,12679.0437789159,0.0,1.0
2014-01-24,111.39,111.45,111.32,111.34,18600,86.9750920675732,87.021941026403,86.9204349489384,86.9360512685483,23821.233766448,0.0,1.0
2014-01-27,111.27,111.44,111.27,111.3,15400,86.8813941499135,87.014132866598,86.8813941499135,86.9048186293284,19722.9569894247,0.0,1.0
2014-01-28,111.3101,111.38,111.2701,111.3,35800,86.9127048707314,86.9672839077682,86.8814722315116,86.9048186293284,45849.4714429484,0.0,1.0
2014-01-29,111.54,111.56,111.31,111.49,11700,87.0922144646477,87.1078307842577,86.9126267891334,87.0531736656229,14984.3244659915,0.0,1.0
2014-01-30,111.52,111.68,111.4701,111.68,12700,87.0765981450378,87.2015287019173,87.037635427611,87.2015287019173,16265.0359588113,0.0,1.0
2014-01-31,111.71,112.9499,111.6608,111.85,12800,87.2249531813322,88.1930869155506,87.1865370350918,87.3342674186018,16393.1071080933,0.0,1.0
2014-02-03,111.82,112.13,111.41,111.41,29200,87.4075704228509,87.6498915356311,87.0870812091738,87.0870812091738,37355.3913488756,0.12388,1.0
2014-02-04,111.92,111.92,111.79,111.79,53300,87.4857385237477,87.4857385237477,87.3841199925818,87.3841199925818,68186.3821539408,0.0,1.0
2014-02-05,111.77,111.85,111.65,111.73,30600,87.3684863724025,87.4310208531199,87.2746846513263,87.3372191320437,39146.4032628628,0.0,1.0
2014-02-06,111.6116,112.76,111.55,111.68,18500,87.2446681005819,88.1423505712812,87.1965165504294,87.2981350815953,23666.9431491164,0.0,1.0
2014-02-07,111.7,111.77,111.65,111.77,12300,87.3137687017747,87.3684863724025,87.2746846513263,87.3684863724025,15735.3189586017,0.0,1.0
2014-02-10,111.74,111.83,111.665,111.665,17300,87.3450359421334,87.4153872329406,87.2864098664608,87.2864098664608,22131.7900799845,0.0,1.0
2014-02-11,111.58,111.7,111.56,111.7,11100,87.2199669806985,87.3137687017747,87.2043333605191,87.3137687017747,14200.1658894698,0.0,1.0
2014-02-12,111.47,111.66,111.45,111.45,6900,87.1339820697119,87.2825014614159,87.1183484495326,87.1183484495326,8827.13014750828,0.0,1.0
2014-02-13,111.6971,111.73,111.54,111.69,8800,87.3115018268487,87.3372191320437,87.1886997403397,87.305951891685,11257.7891736337,0.0,1.0
2014-02-14,111.55,112.789,111.55,111.79,28800,87.1965165504294,88.1650193205413,87.1965165504294,87.3841199925818,36843.673659165,0.0,1.0
2014-02-18,111.7294,111.88,111.62,111.88,51500,87.3367501234383,87.454471283389,87.2512342210572,87.454471283389,65883.652550243,0.0,1.0
2014-02-19,111.76,111.9,111.76,111.82,49900,87.3606695623128,87.4701049035684,87.3606695623128,87.4075704228509,63836.7817914004,0.0,1.0
2014-02-20,111.59,111.78,111.53,111.78,19100,87.2277837907882,87.3763031824922,87.18088293025,87.3763031824922,24434.5196836823,0.0,1.0
2014-02-21,111.661,111.93,111.4,111.4,13300,87.2832831424249,87.4935553338374,87.0792643990841,87.0792643990841,17014.6131828783,0.0,1.0
2014-02-24,111.74,111.78,111.6205,111.67,32200,87.3450359421334,87.3763031824922,87.2516250615617,87.2903182715056,41193.2740217053,0.0,1.0
2014-02-25,111.83,111.83,111.72,111.8028,6500,87.4153872329406,87.4153872329406,87.329402321954,87.3941255094966,8315.41245779765,0.0,1.0
2014-02-26,111.81,111.878,111.73,111.73,29400,87.3997536127612,87.4529079213711,87.3372191320437,87.3372191320437,37611.2501937309,0.0,1.0
2014-02-27,111.94,112.004,111.91,111.93,9200,87.5013721439271,87.5513997285011,87.477921713658,87.4935553338374,11769.5068633444,0.0,1.0
2014-02-28,111.95,111.998,111.82,111.89,16800,87.5091889540168,87.5467096424473,87.4075704228509,87.4622880934787,21492.1429678462,0.0,1.0
2014-03-03,111.8209,111.9999,111.79,111.9999,7600,87.5131708370765,87.6532596539241,87.4889879072408,87.6532596539241,9710.98215127123,0.134194,1.0
2014-03-04,111.75,111.75,111.67,111.73,11100,87.4576831436994,87.4576831436994,87.3950736166167,87.4420307619287,14183.1449840935,0.0,1.0
2014-03-05,111.64,112.4029,111.6,111.62,200000,87.3715950439606,87.9686551466034,87.3402902804193,87.3559426621899,255552.161875559,0.0,1.0
2014-03-06,111.4901,111.67,111.49,111.65,9500,87.2542804425893,87.3950736166167,87.2542021806805,87.379421234846,12138.727689089,0.0,1.0
2014-03-07,111.32,111.48,111.274,111.274,19900,87.1211569356297,87.2463759897952,87.0851564575571,87.0851564575571,25427.4401066181,0.0,1.0
2014-03-10,111.4,111.41,110.78,110.78,30200,87.1837664627124,87.1915926535978,86.6985426278212,86.6985426278212,38588.3764432094,0.0,1.0
2014-03-11,111.46,113.8952,111.32,111.65,8000,87.2307236080245,89.136557612423,87.1211569356297,87.379421234846,10222.0864750223,0.0,1.0
2014-03-12,111.5232,111.6599,110.61,111.49,6300,87.2801851344198,87.3871691638224,86.5654973827704,87.2542021806805,8049.89309908011,0.0,1.0
2014-03-13,111.79,112.49,111.5401,112.49,20100,87.4889879072408,88.0368212692147,87.2934113970161,88.0368212692147,25682.9922684937,0.0,1.0
2014-03-14,111.8399,111.95,110.606,111.2956,6700,87.5280405997586,87.6142069614062,86.5623669064162,87.1020610298694,8560.99742283122,0.0,1.0
2014-03-17,111.7,112.007,111.6801,111.98,22400,87.4185521892727,87.6588162494527,87.4029780694108,87.6376855340623,28621.8421300626,0.0,1.0
2014-03-18,111.7999,111.81,111.645,111.74,11800,87.4967358362172,87.5046402890114,87.3755081394033,87.449856952814,15077.577550658,0.0,1.0
2014-03-19,111.62,111.81,111.4001,111.7758,10700,87.3559426621899,87.5046402890114,87.1838447246213,87.4778747161836,13672.0406603424,0.0,1.0
2014-03-20,111.37,111.49,111.37,111.45,5000,87.1602878900564,87.2542021806805,87.1602878900564,87.2228974171391,6388.80404688897,0.0,1.0
2014-03-21,111.43,111.4999,111.38,111.3801,8500,87.2072450353684,87.261950109657,87.1681140809417,87.1681923428506,10860.9668797113,0.0,1.0
2014-03-24,111.4601,111.52,111.22,111.22,11600,87.2308018699333,87.2776807533365,87.0428950267763,87.0428950267763,14822.0253887824,0.0,1.0
2014-03-25,111.4464,111.5244,111.44,111.5244,13000,87.2200799884204,87.2811242773261,87.2150712262538,87.2811242773261,16610.8905219113,0.0,1.0
2014-03-26,111.6298,111.6298,111.4336,111.56,7800,87.3636123292576,87.3636123292576,87.2100624640872,87.3089855168779,9966.53431314679,0.0,1.0
2014-03-27,111.6,111.65,111.5,111.5,6300,87.3402902804193,87.379421234846,87.2620283715658,87.2620283715658,8049.8930990801,0.0,1.0
2014-03-28,111.522,111.612,111.47,111.56,10300,87.2792459915136,87.3496817094817,87.2385497989098,87.3089855168779,13160.9363365913,0.0,1.0
2014-03-31,111.46,111.66,111.422,111.54,13700,87.2307236080245,87.3872474257313,87.2009840826602,87.2933331351072,17505.3230884758,0.0,1.0
2014-04-01,111.58,111.58,111.37,111.37,67000,87.4188801066708,87.4188801066708,87.2543527288038,87.2543527288038,85517.6821171555,0.120419,1.0
2014-04-02,111.3271,111.7099,111.29,111.62,11300,87.2207421358966,87.5206520418371,87.1916756324735,87.4502186548359,14423.1314615501,0.0,1.0
2014-04-03,111.4545,111.61,111.3401,111.502,6200,87.3205554118026,87.4423840177946,87.2309271640503,87.3577699377487,7913.57655412484,0.0,1.0
2014-04-04,111.5501,111.96,111.45,111.45,11400,87.3954545419173,87.7165963142396,87.3170298251341,87.3170298251341,14550.7697930683,0.0,1.0
2014-04-07,111.69,111.79,111.68,111.79,5900,87.5050611141249,87.5834074845378,87.4972264770836,87.5834074845378,7530.66155957041,0.0,1.0
2014-04-08,111.76,111.91,111.66,111.66,7500,87.5599035734139,87.6774231290332,87.4815572030011,87.4815572030011,9572.87486386069,0.0,1.0
2014-04-09,112.19,113.99,111.65,111.87,212700,87.8967929661892,89.3070276336207,87.4737225659598,87.6460845808681,271486.731139089,0.0,1.0
2014-04-10,112.152,112.2,111.9725,111.9725,5400,87.8670213454323,87.9046276032305,87.7263896105412,87.7263896105412,6892.4699019797,0.0,1.0
2014-04-11,112.2,112.3999,112.1804,112.2639,10100,87.9046276032305,88.0612419976858,87.8892717146296,87.9546909339243,12891.4714833324,0.0,1.0
2014-04-14,112.18,113.41,112.1301,112.38,10900,87.8889583291479,88.8526186852261,87.8498634903119,88.0456510699737,13912.5781354775,0.0,1.0
2014-04-15,112.11,112.36,112.11,112.24,41900,87.8341158698589,88.0299817958911,87.8341158698589,87.9359661513956,53480.4609061017,0.0,1.0
2014-04-16,111.895,112.29,111.89,112.29,53200,87.6656711734713,87.9751393366021,87.6617538549506,87.9751393366021,67903.5923676518,0.0,1.0
2014-04-17,111.74,112.0299,111.7,111.91,10000,87.5442342993314,87.7713604271582,87.5128957511662,87.6774231290332,12763.8331518142,0.0,1.0
2014-04-21,111.75,111.92,111.682,111.8281,8100,87.5520689363726,87.6852577660745,87.4987934044919,87.6132574516651,10338.7048529695,0.0,1.0
2014-04-22,111.701,111.7999,110.59,111.79,19600,87.5136792148703,87.5911637752086,86.6432510395834,87.5834074845378,25017.1129775559,0.0,1.0
2014-04-23,112.01,112.01,111.86,111.96,13100,87.7557694994461,87.7557694994461,87.6382499438268,87.7165963142396,16720.6214288767,0.0,1.0
2014-04-24,112.04,112.04,111.851,111.862,18000,87.7792734105699,87.7792734105699,87.6311987704896,87.639816871235,22974.8996732657,0.0,1.0
2014-04-25,111.9901,112.1299,111.92,112.026,9400,87.7401785717339,87.8497067975711,87.6852577660745,87.7683049187121,11998.0031627054,0.0,1.0
2014-04-28,112.02,112.06,112.0,112.0348,26800,87.7636041364874,87.7949426846525,87.7479348624048,87.7751993993085,34207.0728468622,0.0,1.0
2014-04-29,111.8699,111.94,111.7701,111.82,8800,87.6460062344977,87.7009270401571,87.5678165568256,87.6069113956616,11232.1731735965,0.0,1.0
2014-04-30,112.02,112.17,111.87,111.87,12700,87.7636041364874,87.8811236921067,87.6460845808681,87.6460845808681,16210.0681028041,0.0,1.0
2014-05-01,112.06,112.1,111.88,111.9,20000,87.8963174037208,87.9276921377575,87.7551311005558,87.7708184675741,25498.224114508,0.129393,1.0
2014-05-02,112.098,113.232,111.8701,112.1,10900,87.9261234010556,88.8155971109951,87.7473658538817,87.9276921377575,13896.5321424068,0.0,1.0
2014-05-05,112.11,112.28,111.98,112.28,7800,87.9355358212666,88.0688784409225,87.8335679356475,88.0688784409225,9944.30740465811,0.0,1.0
2014-05-06,112.11,112.16,111.987,112.08,12200,87.9355358212666,87.9747542388125,87.8390585141039,87.9120047707391,15553.9167098499,0.0,1.0
2014-05-07,112.1542,112.25,112.01,112.01,6400,87.9702049023772,88.045347390395,87.857098986175,87.857098986175,8159.43171664254,0.0,1.0
2014-05-08,112.1901,112.2699,112.1708,112.23,8000,87.9983637261751,88.0609563205782,87.9832254170024,88.0296600233766,10199.2896458032,0.0,1.0
2014-05-09,112.198,113.804,111.3801,112.21,17400,88.0045602361473,89.2642558077195,87.3630253619326,88.0139726563583,22183.4549796219,0.0,1.0
2014-05-12,112.01,112.24,111.38,111.38,9100,87.857098986175,88.0375037068858,87.3629469250975,87.3629469250975,11601.6919721011,0.0,1.0
2014-05-13,112.11,112.2,112.048,112.08,12000,87.9355358212666,88.0061289728491,87.8869049835098,87.9120047707391,15298.9344687048,0.0,1.0
2014-05-14,112.2899,112.38,111.921,112.19,18200,88.0766436875966,88.1473152760141,87.7872902029434,87.99828528934,23203.3839442022,0.0,1.0
2014-05-15,112.435,112.48,112.41,112.4132,122000,88.1904555353146,88.2257521111058,88.1708463265416,88.1733563052646,155539.167098499,0.0,1.0
2014-05-16,112.41,112.47,111.981,112.1,12000,88.1708463265416,88.2179084275966,87.8343523039984,87.9276921377575,15298.9344687048,0.0,1.0
2014-05-19,112.4699,112.48,112.39,112.459,45300,88.2178299907615,88.2257521111058,88.1551589595233,88.2092803757366,57753.4776193606,0.0,1.0
2014-05-20,112.4509,112.4799,112.34,112.4,14300,88.2029269920941,88.2256736742707,88.1159405419775,88.1630026430325,18231.2302418732,0.0,1.0
2014-05-21,112.4001,112.615,112.3855,112.4,5100,88.1630810798676,88.3316418384796,88.1516293019442,88.1630026430325,6502.04714919953,0.0,1.0
2014-05-22,112.45,112.5799,112.442,112.575,11000,88.2022210605783,88.3041105093624,88.195946113771,88.3002671044429,14024.0232629794,0.0,1.0
2014-05-23,112.49,112.53,112.4036,112.4036,5300,88.233595794615,88.2649705286516,88.1658263690958,88.1658263690958,6757.02939034461,0.0,1.0
2014-05-27,112.4601,112.55,112.44,112.46,8800,88.2101431809226,88.28065789567,88.1943773770691,88.2100647440875,11219.2186103835,0.0,1.0
2014-05-28,112.67,112.7199,112.3801,112.3801,4500,88.37478209778,88.4139220784907,88.1473937128492,88.1473937128492,5737.10042576429,0.0,1.0
2014-05-29,112.6201,112.82,112.6201,112.69,6900,88.3356421170692,88.4924373504175,88.3356421170692,88.3904694647983,8796.88731950525,0.0,1.0
2014-05-30,112.63,112.77,112.55,112.68,23200,88.3434073637433,88.4532189328716,88.28065789567,88.3826257812891,29577.9399728292,0.0,1.0
2014-06-02,112.4866,112.51,112.38,112.38,10000,88.3299397591581,88.3483145752728,88.2462322635246,88.2462322635246,12734.8213195557,0.12623,1.0
2014-06-03,112.2391,112.43,112.23,112.29,6900,88.1355907425606,88.28549469112,88.1284449807383,88.1755598938528,8787.02671049346,0.0,1.0
2014-06-04,112.385,113.6799,112.231,113.25,10800,88.2501585062841,89.266976856151,88.1292302292902,88.9293985036853,13753.6070251202,0.0,1.0
2014-06-05,112.4397,112.64,112.32,112.37,7800,88.2931116020736,88.4503968870209,88.19911735041,88.2383797780055,9933.16062925347,0.0,1.0
2014-06-06,112.27,112.54,112.27,112.54,12200,88.1598549228146,88.37187203183,88.1598549228146,88.37187203183,15536.482009858,0.0,1.0
2014-06-09,112.33,112.36,112.2101,112.35,12300,88.2069698359291,88.2305272924864,88.1128185345553,88.2226748069673,15663.8302230536,0.0,1.0
2014-06-10,112.161,112.43,111.559,112.36,5500,88.0742628306565,88.28549469112,87.6015432024074,88.2305272924864,7004.15172575566,0.0,1.0
2014-06-11,112.25,112.3,112.2142,112.3,12300,88.1441499517764,88.1834123793719,88.1160380536181,88.1834123793719,15663.8302230536,0.0,1.0
2014-06-12,112.38,112.3899,112.1101,112.31,6000,88.2462322635246,88.2540062241885,88.0342936793644,88.191264864891,7640.89279173344,0.0,1.0
2014-06-13,112.3199,112.3599,112.181,112.2375,6300,88.1990388255549,88.2304487676312,88.0899678016947,88.1343343448776,8022.93743132011,0.0,1.0
2014-06-16,112.2775,112.35,112.241,112.35,11900,88.1657442869539,88.2226748069673,88.1370827148093,88.2226748069673,15154.4373702713,0.0,1.0
2014-06-17,112.08,112.31,112.05,112.228,23500,88.0106576979519,88.191264864891,87.9871002413946,88.1268744836344,29926.830100956,0.0,1.0
2014-06-18,112.306,112.306,111.97,111.97,7100,88.1881238706833,88.1881238706833,87.9242803572419,87.9242803572419,9041.72313688457,0.0,1.0
2014-06-19,112.3699,112.475,112.2582,112.45,7700,88.2383012531503,88.3208308759559,88.1505889899021,88.3011996621582,9805.81241605792,0.0,1.0
2014-06-20,112.3199,112.3199,112.22,112.26,6400,88.1990388255549,88.1990388255549,88.1205924952192,88.1520024372955,8150.28564451567,0.0,1.0
2014-06-23,112.2501,112.49,112.2501,112.42,4600,88.1442284766316,88.3326096042346,88.1442284766316,88.277642205601,5858.01780699564,0.0,1.0
2014-06-24,112.377,112.54,112.28,112.36,8700,88.2438765178689,88.37187203183,88.1677074083337,88.2305272924864,11079.2945480135,0.0,1.0
2014-06-25,112.49,112.57,112.441,112.47,4500,88.3326096042346,88.3954294883873,88.294132425191,88.3169046331964,5730.66959380008,0.0,1.0
2014-06-26,112.63,112.7865,112.5,112.5,7600,88.4425444015018,88.5654357998756,88.3404620897537,88.3404620897537,9678.46420286236,0.0,1.0
2014-06-27,112.64,113.0384,112.56,112.66,10500,88.4503968870209,88.7632399101014,88.3875770028682,88.4661018580591,13371.5623855335,0.0,1.0
2014-06-30,112.67,112.93,112.58,112.65,19700,88.4739543435782,88.6781189670745,88.4032819739064,88.45824937254,25087.5979995248,0.0,1.0
2014-07-01,112.4666,112.59,112.4101,112.59,6100,88.4113983029389,88.5084045834754,88.3669829475879,88.5084045834754,7759.70376183039,0.123736,1.0
2014-07-02,112.3,112.5095,112.3,112.36,6200,88.2804319630898,88.4451225285063,88.2804319630898,88.3275987121351,7886.91202022106,0.0,1.0
2014-07-03,112.1241,112.28,112.0123,112.25,11000,88.1421547771387,88.2647097134081,88.0542674014177,88.2411263388854,13992.9084229728,0.0,1.0
2014-07-07,112.17,112.22,112.05,112.13,6400,88.1782373401584,88.2175429643628,88.0839038420678,88.1467928407949,8141.32853700237,0.0,1.0
2014-07-08,112.3,112.38,112.231,112.25,15300,88.2804319630898,88.3433209618169,88.2261902016877,88.2411263388854,19462.8635337713,0.0,1.0
2014-07-09,112.2501,112.4,112.2401,112.29,6000,88.2412049501338,88.3590432114986,88.2333438252929,88.272570838249,7632.49550343973,0.0,1.0
2014-07-10,112.34,112.57,112.34,112.5563,10500,88.3118764624534,88.4926823337936,88.3118764624534,88.4819125927616,13356.8671310195,0.0,1.0
2014-07-11,112.453,112.6563,112.4325,112.6563,4200,88.4007071731553,88.5605238411704,88.3845918672315,88.5605238411704,5342.74685240781,0.0,1.0
2014-07-14,112.3477,112.43,112.32,112.32,4000,88.3179295285808,88.3826265860213,88.2961542127716,88.2961542127716,5088.33033562649,0.0,1.0
2014-07-15,112.3301,112.43,112.3201,112.3201,16000,88.3040939488609,88.3826265860213,88.29623282402,88.29623282402,20353.3213425059,0.0,1.0
2014-07-16,112.406,112.45,112.29,112.42,8000,88.3637598864032,88.398348835703,88.272570838249,88.3747654611804,10176.660671253,0.0,1.0
2014-07-17,112.54,112.56,112.0801,112.49,6600,88.469098959271,88.4848212089527,88.1075658278389,88.4297933350665,8395.7450537837,0.0,1.0
2014-07-18,112.5,113.0299,112.35,112.35,10600,88.4376544599074,88.8542154652257,88.3197375872942,88.3197375872942,13484.0753894102,0.0,1.0
2014-07-21,112.52,112.6135,112.44,112.44,7000,88.4533767095892,88.5268782268514,88.3904877108622,88.3904877108622,8904.57808734635,0.0,1.0
2014-07-22,112.438,112.55,112.4,112.4,5300,88.388915485894,88.4769600841118,88.3590432114986,88.3590432114986,6742.03769470509,0.0,1.0
2014-07-23,112.5,112.54,112.49,112.54,15700,88.4376544599074,88.469098959271,88.4297933350665,88.469098959271,19971.696567334,0.0,1.0
2014-07-24,112.0206,112.75,112.0206,112.75,6800,88.0607921350356,88.6341825809295,88.0607921350356,88.6341825809295,8650.16157056503,0.0,1.0
2014-07-25,112.6044,112.6044,112.39,112.5,19800,88.5197246032462,88.5197246032462,88.3511820866578,88.4376544599074,25187.2351613511,0.0,1.0
2014-07-28,112.3833,112.75,112.2,112.4371,8000,88.3459151330144,88.6341825809295,88.201820714681,88.3882079846583,10176.660671253,0.0,1.0
2014-07-29,112.47,112.62,112.39,112.62,18200,88.4140710853848,88.531987957998,88.3511820866578,88.531987957998,23151.9030271005,0.0,1.0
2014-07-30,112.364,112.53,112.01,112.4,11500,88.3307431620715,88.4612378344301,88.0524593427043,88.3590432114986,14628.9497149261,0.0,1.0
2014-07-31,112.25,112.31,112.22,112.23,15900,88.2411263388854,88.2882930879307,88.2175429643628,88.2254040892037,20226.1130841153,0.0,1.0
2014-08-01,112.1401,112.345,112.04,112.2,4300,88.2518379075936,88.4130897843733,88.1730613684738,88.2989779145195,5463.93640555002,0.123526,1.0
2014-08-04,112.42,112.57,112.34,112.36,6300,88.4721131653322,88.59015992725,88.4091548923094,88.4248944605651,8005.30217557329,0.0,1.0
2014-08-05,112.45,112.7325,112.27,112.4,6900,88.4957225177158,88.7180439193277,88.3540664034144,88.4563735970765,8767.71190658026,0.0,1.0
2014-08-06,112.56,112.78,112.42,112.78,14800,88.5822901431222,88.755425393935,88.4721131653322,88.755425393935,18806.1066981722,0.0,1.0
2014-08-07,112.61,112.72,112.44,112.5684,7300,88.6216390637615,88.7082066891679,88.4878527335879,88.5889007617896,9275.98506058491,0.0,1.0
2014-08-08,112.2389,112.73,112.2389,112.65,8000,88.3295913747768,88.7160764732957,88.3295913747768,88.6531182002729,10165.4630800931,0.0,1.0
2014-08-11,112.5401,112.7171,112.4423,112.5201,5000,88.5666292727078,88.7059244517708,88.4896627839373,88.550889704452,6353.41442505816,0.0,1.0
2014-08-12,112.7599,112.7899,112.56,112.6,4800,88.739607127838,88.7632164802215,88.5822901431222,88.6137692796336,6099.27784805584,0.0,1.0
2014-08-13,112.6499,112.65,112.5701,112.65,5800,88.6530395024316,88.6531182002729,88.5902386250913,88.6531182002729,7369.96073306747,0.0,1.0
2014-08-14,112.62,112.7189,112.5506,112.67,6400,88.6295088478893,88.7073410129138,88.574892546042,88.6688577685286,8132.37046407445,0.0,1.0
2014-08-15,112.865,112.97,112.65,112.75,77700,88.8223185590217,88.9049512923642,88.6531182002729,88.7318160415514,98732.0601654039,0.0,1.0
2014-08-18,112.7901,113.11,112.26,112.26,15100,88.7633738759041,89.0151282701542,88.3461966192866,88.3461966192866,19187.3115636757,0.0,1.0
2014-08-19,112.53,112.69,112.4301,112.61,9900,88.5586807907386,88.6845973367843,88.4800616473014,88.6216390637615,12579.7605616152,0.0,1.0
2014-08-20,112.801,113.08,112.6,112.6,7700,88.7719519406035,88.9915189177706,88.6137692796336,88.6137692796336,9784.25821458957,0.0,1.0
2014-08-21,112.5901,113.13,112.5901,112.8054,49000,88.605978193347,89.0308678384098,88.605978193347,88.7754146456197,62263.46136557,0.0,1.0
2014-08-22,112.72,113.1179,112.47,112.5901,10000,88.7082066891679,89.0213453996152,88.5114620859715,88.605978193347,12706.8288501163,0.0,1.0
2014-08-25,112.77,112.85,112.62,112.79,6700,88.7475556098071,88.8105138828299,88.6295088478893,88.7632951780628,8513.57532957794,0.0,1.0
2014-08-26,112.75,113.24,112.3701,113.24,7200,88.7318160415514,89.1174354638162,88.4328429425342,89.1174354638162,9148.91677208376,0.0,1.0
2014-08-27,112.73,113.26,112.5,112.61,16100,88.7160764732957,89.133175032072,88.5350714383551,88.6216390637615,20457.9944486873,0.0,1.0
2014-08-28,112.8005,113.0099,112.71,112.8819,13000,88.7715584513971,88.9363517310343,88.70033690504,88.8356184941978,16518.8775051512,0.0,1.0
2014-08-29,112.23,113.14,112.23,112.75,19800,88.322587266903,89.0387376225377,88.322587266903,88.7318160415514,25159.5211232303,0.0,1.0
2014-09-02,112.46,113.16,112.39,113.16,6000,88.5993722965501,89.1508533618852,88.5442241900166,89.1508533618852,7615.85531036854,0.121706,1.0
2014-09-03,112.53,112.69,112.4301,112.61,4700,88.6545204030836,88.7805732180174,88.5758161767594,88.7175468105505,5965.75332645535,0.0,1.0
2014-09-04,112.44,112.6,112.36,112.6,5300,88.5836156946834,88.7096685096171,88.5205892872165,88.7096685096171,6727.3388574922,0.0,1.0
2014-09-05,112.49,112.75,112.48,112.75,8600,88.6230071993502,88.8278430236175,88.6151288984168,88.8278430236175,10916.0592781949,0.0,1.0
2014-09-08,112.59,112.7788,112.4901,112.72,5400,88.7017902086838,88.8505325303056,88.6230859823595,88.8042081208174,6854.26977933168,0.0,1.0
2014-09-09,112.4099,112.62,112.21,112.4,17600,88.559902008874,88.7254251114838,88.4024147732161,88.55210249095,22339.8422437477,0.0,1.0
2014-09-10,112.272,112.494,112.272,112.4,4700,88.451260239003,88.6261585197235,88.451260239003,88.55210249095,5965.75332645535,0.0,1.0
2014-09-11,112.24,112.35,112.24,112.25,4300,88.4260496760162,88.5127109862832,88.4260496760162,88.4339279769496,5458.02963909745,0.0,1.0
2014-09-12,112.36,112.5799,112.1079,112.33,13900,88.5205892872165,88.6938331247411,88.3219773206866,88.4969543844164,17643.3981356871,0.0,1.0
2014-09-15,112.261,112.46,112.12,112.44,13900,88.4425941079763,88.5993722965501,88.3315100648159,88.5836156946834,17643.3981356871,0.0,1.0
2014-09-16,112.32,112.42,112.19,112.19,11000,88.4890760834831,88.5678590928167,88.3866581713494,88.3866581713494,13962.4014023423,0.0,1.0
2014-09-17,112.22,112.3509,112.18,112.18,7200,88.4102930741495,88.5134200333672,88.3787798704161,88.3787798704161,9139.02637244224,0.0,1.0
2014-09-18,112.11,112.22,111.9601,112.16,7800,88.3236317638826,88.4102930741495,88.2055360328915,88.3630232685493,9900.61190347909,0.0,1.0
2014-09-19,111.95,112.33,111.7901,112.02,45200,88.1975789489488,88.4969543844164,88.0716049170244,88.2527270554823,57372.776671443,0.0,1.0
2014-09-22,112.29,112.41,111.8721,112.24,12847,88.465441180683,88.5599807918833,88.136206984678,88.4260496760162,16306.8155287174,0.0,1.0
2014-09-23,112.39,112.54,112.05,112.05,9898,88.5442241900166,88.662398704017,88.2763619582824,88.2763619582824,12563.6226436713,0.0,1.0
2014-09-24,112.18,112.58,112.12,112.58,6830,88.3787798704161,88.6939119077504,88.3315100648159,88.6939119077504,8669.38196163618,0.0,1.0
2014-09-25,112.261,112.39,112.15,112.28,5704,88.4425941079763,88.5442241900166,88.355144967616,88.4575628797497,7240.13978172368,0.0,1.0
2014-09-26,112.22,112.53,112.05,112.53,34251,88.4102930741495,88.6545204030836,88.2763619582824,88.6545204030836,43475.1100392388,0.0,1.0
2014-09-29,112.44,112.5193,112.164,112.23,24602,88.5836156946834,88.6460906210849,88.3661745889227,88.4181713750829,31227.5453909478,0.0,1.0
2014-09-30,112.2901,112.58,112.192,112.3,9334,88.4655199636923,88.6939119077504,88.3882338315361,88.4733194816164,11847.7322444967,0.0,1.0
2014-10-01,112.46,112.6997,112.236,112.34,26774,88.6982733351471,88.8873270086171,88.5216024012411,88.6036281919831,33946.5913685027,0.125536,1.0
2014-10-02,112.4154,112.9,112.397,112.45,5794,88.6630968902712,89.0453055267483,88.648584634986,88.6903862398834,7346.1772760553,0.0,1.0
2014-10-03,112.4646,112.58,112.29,112.32,8764,88.7019013989684,88.7929184783111,88.5641927156648,88.5878540014558,11111.8221690281,0.0,1.0
2014-10-06,112.5,112.63,112.22,112.37,12021,88.7298217162018,88.8323539546294,88.5089830488192,88.6272894777741,15241.3526122645,0.0,1.0
2014-10-07,112.49,112.6658,112.34,112.59,9445,88.7219346209381,88.8605897556733,88.6036281919831,88.8008055735747,11975.2579172148,0.0,1.0
2014-10-08,112.87,112.87,112.41,112.41,4648,89.0216442409573,89.0216442409573,88.6588378588288,88.6588378588288,5893.17086280722,0.0,1.0
2014-10-09,112.5801,113.19,112.577,112.84,8888,88.7929973492637,89.2740312893945,88.790552349732,88.9979829551663,11269.0410130445,0.0,1.0
2014-10-10,113.06,113.19,112.91,113.01,5141,89.1714990509668,89.2740312893945,89.0531926220119,89.1320635746485,6518.24255716264,0.0,1.0
2014-10-13,113.11,113.42,112.8301,112.9776,64016,89.2109345272851,89.4554344804587,88.9901747308552,89.1065093859943,81165.4961173553,0.0,1.0
2014-10-14,113.29,113.52,113.015,113.13,16062,89.3529022420311,89.5343054330953,89.1360071222804,89.2267087178125,20364.9118757336,0.0,1.0
2014-10-15,113.49,114.17,113.33,113.61,21210,89.5106441473043,90.0469666252334,89.3844506230857,89.6052892904683,26892.0296902197,0.0,1.0
2014-10-16,113.4699,113.9,112.54,112.54,10024,89.4947910858244,89.8340150531145,88.7613700972564,88.7613700972564,12709.368487259,0.0,1.0
2014-10-17,113.22,113.5625,113.04,113.16,15163,89.2976925751854,89.5678255879659,89.1557248604395,89.2503700036035,19225.0752566149,0.0,1.0
2014-10-20,113.2001,113.49,113.2,113.34,10910,89.2819972556108,89.5106441473043,89.2819183846581,89.3923377183494,13832.722485634,0.0,1.0
2014-10-21,113.15,113.4399,113.06,113.06,11846,89.2424829083398,89.4711298000334,89.1714990509668,89.1714990509668,15019.4711791769,0.0,1.0
2014-10-22,113.2199,113.37,112.951,113.1892,7872,89.2976137042328,89.4159990041404,89.0855297125929,89.2734003217734,9980.86080723289,0.0,1.0
2014-10-23,112.96,113.39,112.84,113.08,25778,89.0926280983302,89.4317731946677,88.9979829551663,89.1872732414942,32683.7690407583,0.0,1.0
2014-10-24,113.18,113.47,113.03,113.31,11541,89.2661441941308,89.494869956777,89.1478377651759,89.3686764325584,14632.7635386528,0.0,1.0
2014-10-27,113.3,113.43,112.92,113.28,11804,89.3607893372947,89.4633215757224,89.0610797172756,89.3450151467674,14966.2196352359,0.0,1.0
2014-10-28,113.3,113.34,112.93,113.22,6672,89.3607893372947,89.3923377183494,89.0689668125392,89.2976925751854,8459.38812320349,0.0,1.0
2014-10-29,113.1287,113.26,112.87,113.24,3891,89.2256833954282,89.3292409562401,89.0216442409573,89.3134667657128,4933.37517796534,0.0,1.0
2014-10-30,112.99,113.17,112.72,113.1425,4466,89.1162893841212,89.2582570988671,88.9033378120023,89.2365675868921,5662.4141723961,0.0,1.0
2014-10-31,112.819,113.3283,112.6492,113.1086,11025,88.9814200551126,89.3831098168909,88.8474971775356,89.2098303339482,13978.5302845201,0.0,1.0
2014-11-03,112.921,112.921,112.4201,112.89,12079,89.1651799102416,89.1651799102416,88.7696570348062,89.1407015530076,15297.1458182785,0.130988,1.0
2014-11-04,112.63,112.945,112.63,112.72,5522,88.935399202013,89.1841308964872,88.935399202013,89.0064654004342,6993.19804690237,0.0,1.0
2014-11-05,112.9,113.13,112.5,113.13,8429,89.1485977972767,89.3302114154642,88.8327480265157,89.3302114154642,10674.6950991199,0.0,1.0
2014-11-06,112.92,112.939,112.472,112.472,31748,89.1643902858147,89.1793931499258,88.8106385425624,88.8106385425624,40206.4562826977,0.0,1.0
2014-11-07,112.92,113.1,112.66,112.8,10291,89.1643902858147,89.3065226826571,88.9590879348201,89.0696353545864,13032.7781783181,0.0,1.0
2014-11-10,112.8199,113.07,112.59,113.02,19130,89.0853488806818,89.28283394985,88.9038142249369,89.2433527285049,24226.7074678092,0.0,1.0
2014-11-11,112.8099,112.9599,112.5101,112.5238,4797,89.0774526364127,89.1958963004481,88.8407232332274,88.851541087876,6075.04002734348,0.0,1.0
2014-11-12,112.78,113.14,112.75,112.75,13750,89.0538428660484,89.3381076597332,89.0301541332413,89.0301541332413,17413.3417502549,0.0,1.0
2014-11-13,112.75,113.0,112.46,112.81,8481,89.0301541332413,89.2275602399669,88.8011630494396,89.0775315988554,10740.5491915572,0.0,1.0
2014-11-14,112.85,112.97,112.6608,112.75,5786,89.1091165759315,89.2038715071598,88.9597196343616,89.0301541332413,7327.53420850727,0.0,1.0
2014-11-17,112.7772,112.8995,112.66,112.66,10015,89.051631917653,89.1482029850632,88.9590879348201,88.9590879348201,12683.2449184584,0.0,1.0
2014-11-18,112.787,113.066,112.77,113.0421,26920,89.0593702370367,89.2796754521424,89.0459466217793,89.2608034283395,34092.1570848627,0.0,1.0
2014-11-19,112.8052,112.98,112.67,112.86,5485,89.0737414016063,89.2117677514288,88.9669841790891,89.1170128202006,6946.3403272835,0.0,1.0
2014-11-20,112.88,113.15,112.778,113.005,10803,89.1328053087386,89.3460039040022,89.0522636171946,89.2315083621014,13681.1877038548,0.0,1.0
2014-11-21,113.04,113.17,112.85,113.0884,8411,89.259145217043,89.3617963925403,89.1091165759315,89.2973630393051,10651.8994517377,0.0,1.0
2014-11-24,113.0626,113.22,112.8915,113.16,12184,89.276990729091,89.4012776138854,89.141885989648,89.3539001482713,15430.1204280077,0.0,1.0
2014-11-25,113.37,113.37,112.91,112.91,16022,89.5197212779208,89.5197212779208,89.1564940415457,89.1564940415457,20290.6590198243,0.0,1.0
2014-11-26,113.25,113.46,113.0,113.0,12358,89.4249663466925,89.590787476342,89.2275602399669,89.2275602399669,15650.4783527018,0.0,1.0
2014-11-28,113.4,113.6,113.39,113.6,3333,89.5434100107278,89.7013348961083,89.5355137664588,89.7013348961083,4220.99404026179,0.0,1.0
2014-12-01,113.11,113.47,113.0501,113.1,7831,89.4150526120127,89.6996376968003,89.3677008159606,89.4071474707686,9906.21136066971,0.127445,1.0
2014-12-02,112.99,113.2654,112.95,113.1,6033,89.3201909170835,89.537898506946,89.2885703521071,89.4071474707686,7631.74219626106,0.0,1.0
2014-12-03,112.9501,113.065,112.86,112.9,6613,89.2886494035196,89.3794794764143,89.2174240809102,89.2490446458866,8365.44192671546,0.0,1.0
2014-12-04,113.06,113.25,112.819,113.014,23129,89.3755269057922,89.5257245894301,89.1850130018094,89.3391632560694,29258.1742511722,0.0,1.0
2014-12-05,112.32,113.09,112.32,112.8501,117559,88.7905464537288,89.3992423295245,88.7905464537288,89.2095979910786,148712.080366361,0.0,1.0
2014-12-08,112.728,112.9,112.458,112.9,14262,89.1130762164881,89.2490446458866,88.8996374028974,89.2490446458866,18041.4233719667,0.0,1.0
2014-12-09,112.7501,112.99,112.6051,112.99,6699,89.1305465786376,89.3201909170835,89.0159220305981,89.3201909170835,8474.23188674835,0.0,1.0
2014-12-10,113.1524,113.236,112.85,112.95,6294,89.4485704108877,89.5146573916884,89.2095189396661,89.2885703521071,7961.90707496554,0.0,1.0
2014-12-11,113.1,113.3199,112.91,113.2,18613,89.4071474707686,89.5809815267264,89.2569497871307,89.4861988832096,23545.43634991,0.0,1.0
2014-12-12,113.31,113.63,113.21,113.378,5210,89.5731554368947,89.8261199567059,89.4941040244537,89.6269103973546,6590.64757873697,0.0,1.0
2014-12-15,113.2,113.6199,113.14,113.33,11063,89.4861988832096,89.8181357640494,89.438768035745,89.5889657193829,13994.6898586501,0.0,1.0
2014-12-16,113.3899,113.73,113.1,113.73,20336,89.6363175154351,89.9051713691469,89.4071474707686,89.9051713691469,25725.0305491737,0.0,1.0
2014-12-17,113.31,113.8,112.85,113.09,621465,89.5731554368947,89.9605073578556,89.2095189396661,89.3992423295245,786152.936184217,0.0,1.0
2014-12-18,113.25,113.39,113.05,113.26,33222,89.5257245894301,89.6363965668475,89.3676217645481,89.5336297306742,42025.8145606141,0.0,1.0
2014-12-19,113.25,113.35,112.95,112.95,33125,89.5257245894301,89.6047760018711,89.2885703521071,89.2885703521071,41903.1096056933,0.0,1.0
2014-12-22,113.25,114.95,113.2001,114.95,16434,89.5257245894301,90.8695986009271,89.4862779346221,90.8695986009271,20789.0023625649,0.0,1.0
2014-12-23,113.08,113.41,112.96,113.32,33908,89.3913371882804,89.6522068493357,89.2964754933512,89.5810605781388,42893.6042418067,0.0,1.0
2014-12-24,113.127,113.3799,112.5675,112.5675,22973,89.5188265631805,89.7189495332745,89.0760871334944,89.0760871334944,29031.5084633708,0.114274,1.0
2014-12-26,113.09,113.3399,112.8,112.8,48891,89.4895479949975,89.6872970271308,89.2600673254551,89.2600673254551,61784.6811597381,0.0,1.0
2014-12-29,113.1,113.49,112.88,113.07,34545,89.4974611215334,89.8060730564353,89.3233723377427,89.4737217419256,43655.3110114981,0.0,1.0
2014-12-30,113.22,113.41,113.0103,113.39,56940,89.5924186399648,89.7427680441477,89.426480376506,89.7269417910758,71956.3875812621,0.0,1.0
2014-12-31,113.1,113.45,112.71,113.33,18927,89.4974611215334,89.7744205502915,89.1888491866316,89.6794630318602,23918.4852081234,0.0,1.0
2015-01-02,113.42,113.512,112.919,113.115,36559,89.7506811706837,89.8234819348144,89.3542335312329,89.5093308113374,46200.4491321279,0.0,1.0
2015-01-05,113.46,113.69,113.1,113.65,72315,89.7823336768274,89.9643355871542,89.4974611215334,89.9326830810104,91386.1286958021,0.0,1.0
2015-01-06,113.85,114.06,113.3801,113.81,40763,90.0909456117293,90.2571212689841,89.7191077958053,90.0592931055855,51513.1406212678,0.0,1.0
2015-01-07,113.92,114.2,113.76,113.9,144221,90.1463374974809,90.3679050404874,90.0197274729058,90.130511244409,182255.394684882,0.0,1.0
2015-01-08,114.25,114.54,113.43,113.9,57731,90.4074706731671,90.6369513427095,89.7585942972196,90.130511244409,72955.992473724,0.0,1.0
2015-01-09,114.16,114.5199,113.6201,114.0,48954,90.3362525343436,90.6210459583722,89.9090228326679,90.2096425097685,61864.2957086952,0.0,1.0
2015-01-12,114.39,114.545,113.9,114.028,31077,90.5182544446703,90.6409079059774,90.130511244409,90.2317992640691,39272.7196498574,0.0,1.0
2015-01-13,114.41,114.63,114.0,114.63,41004,90.5340806977422,90.708169481533,90.2096425097685,90.708169481533,51817.6978641038,0.0,1.0
2015-01-14,114.5,115.14,114.1,114.47,58062,90.6052988365657,91.1117389348662,90.2887737751279,90.5815594569579,73374.2847864988,0.0,1.0
2015-01-15,114.83,114.91,114.4,114.42,38522,90.8664320122519,90.9297370245394,90.5261675712063,90.5419938242781,48681.1373797924,0.0,1.0
2015-01-16,114.9302,114.94,114.3417,114.5,30636,90.945721540142,90.9534764041473,90.4800340435017,90.6052988365657,38715.4178071575,0.0,1.0
2015-01-20,114.5,114.84,114.16,114.77,42323,90.6052988365657,90.8743451387878,90.3362525343436,90.8189532530362,53484.5485002065,0.0,1.0
2015-01-21,114.5848,114.88,114.37,114.66,45037,90.6724021495905,90.9059976449316,90.5024281915984,90.7319088611408,56914.2927203601,0.0,1.0
2015-01-22,114.521,114.7199,114.1101,114.1501,30527,90.6219164022912,90.7793084890911,90.2967660329292,90.328418539073,38577.6720002316,0.0,1.0
2015-01-23,115.3,115.4,114.38,114.45,21617,91.2383489594413,91.3174802248007,90.5103413181344,90.565733203886,27317.9000762933,0.0,1.0
2015-01-26,114.3024,115.3999,114.06,114.39,640671,90.4489354562154,91.3174010935354,90.2571212689841,90.5182544446703,809630.677697134,0.0,1.0
2015-01-27,114.45,114.78,114.3,114.44,37109,90.565733203886,90.8268663795721,90.4470363058468,90.55782007735,46895.4967817537,0.0,1.0
2015-01-28,114.5153,114.7399,114.155,114.7399,20927,90.6174059201657,90.795134742163,90.3322959710756,90.795134742163,26445.9312067628,0.0,1.0
2015-01-29,114.68,114.86,114.252,114.26,11586,90.7477351142127,90.8901713918597,90.4090532984743,90.415383799703,14641.4946701177,0.0,1.0
2015-01-30,115.16,115.4999,114.722,115.08,88618,91.127565187938,91.3965323588948,90.7809702456637,91.0642601756505,111988.604753711,0.0,1.0
2015-02-02,114.95,115.31,114.8,114.99,15110,91.0660960210068,91.3512964957138,90.9472624898789,91.0977849626409,19072.899530022,0.13232,1.0
2015-02-03,114.73,114.91,114.39,114.41,23411,90.8918068420192,91.0344070793727,90.6224508381294,90.6382953089464,29551.002706641,0.0,1.0
2015-02-04,114.6976,114.9851,114.53,114.67,11883,90.8661387992956,91.0939030672908,90.7333621338487,90.8442734295681,14999.5542763237,0.0,1.0
2015-02-05,114.52,114.7799,114.46,114.7799,23383,90.7254398984402,90.9313387967078,90.677906485989,90.9313387967078,29515.659146956,0.0,1.0
2015-02-06,114.5,114.5,114.17,114.18,27262,90.7095954276231,90.7095954276231,90.4481616591418,90.4560838945503,34412.0044333197,0.0,1.0
2015-02-09,114.2,114.3999,114.16,114.39,16439,90.4719283653674,90.6302938511838,90.4402394237333,90.6224508381294,20750.4563450716,0.0,1.0
2015-02-10,114.4323,114.5499,113.7201,114.0,26200,90.6559618939074,90.7491273823117,90.0917402881122,90.3134836571968,33071.4737052665,0.0,1.0
2015-02-11,114.13,114.4954,113.8391,114.03,22610,90.4164727175077,90.7059511993352,90.1860148894737,90.3372503634224,28539.9244456517,0.0,1.0
2015-02-12,114.2,114.809,113.89,113.99,143103,90.4719283653674,90.9543925017466,90.2263390677031,90.3055614217883,180634.622200181,0.0,1.0
2015-02-13,114.28,114.62,113.8101,114.03,34389,90.5353062486356,90.8046622525255,90.1630404067889,90.3372503634224,43408.2026431454,0.0,1.0
2015-02-17,113.77,115.85,113.66,115.85,54071,90.1312722428007,91.7790972077742,90.044127653307,91.7790972077742,68252.2005617353,0.0,1.0
2015-02-18,113.5001,114.0099,113.4501,113.85,16752,89.9174511091246,90.3213266702513,89.877839932082,90.194650126069,21145.5468515505,0.0,1.0
2015-02-19,113.76,115.289,113.6501,114.01,15911,90.1233500073922,91.3346598013559,90.0362846402525,90.3214058926054,20083.9777910113,0.0,1.0
2015-02-20,114.3,114.4,113.3501,113.91,43520,90.5511507194526,90.6303730735379,89.7986175779967,90.2421835385201,54933.9899104274,0.0,1.0
2015-02-23,113.9905,114.4199,113.6514,113.76,37480,90.3059575335587,90.6461383220009,90.0373145308556,90.1233500073922,47309.8791783736,0.0,1.0
2015-02-24,114.37,114.63,113.9068,114.06,19623,90.6066063673123,90.812584487934,90.2396484231894,90.361017069648,24769.5239892536,0.0,1.0
2015-02-25,114.215,114.535,113.8701,114.41,18661,90.4838117184802,90.737323251553,90.2105738192401,90.6382953089464,23555.2202600755,0.0,1.0
2015-02-26,114.19,114.62,114.07,114.41,29599,90.4640061299588,90.8046622525255,90.3689393050565,90.6382953089464,37361.9293970299,0.0,1.0
2015-02-27,114.49,114.635,113.89,114.22,35065,90.7016731922146,90.8165456056383,90.2263390677031,90.4877728361844,44261.4971555408,0.0,1.0
2015-03-02,113.95,114.45,113.31,113.9,49681,90.3695215893591,90.7660530575002,89.8619613101384,90.3298684425449,62644.4607699084,0.120735,1.0
2015-03-03,113.39,114.14,113.3401,113.79,54536,89.925406345041,90.5202035472527,89.8858325045205,90.2426315195539,68766.2952144226,0.0,1.0
2015-03-04,113.6799,113.75,113.3,113.3,15418,90.1553152902692,90.2109090021026,89.8540306807756,89.8540306807756,19441.0800134951,0.0,1.0
2015-03-05,113.4,113.77,113.22,113.72,9942,89.9333369744038,90.2267702608283,89.790585645873,90.1871171140141,12536.2055710318,0.0,1.0
2015-03-06,113.1,113.43,112.92,113.31,15511,89.6954180935192,89.9571288624923,89.5526667649884,89.8619613101384,19558.3468730913,0.0,1.0
2015-03-09,113.27,113.34,112.82,112.82,15581,89.8302387926871,89.8857531982269,89.4733604713601,89.4733604713601,19646.6122512821,0.0,1.0
2015-03-10,113.49,113.55,113.301,113.55,91485,90.0047126386692,90.0522964148462,89.8548237437119,90.0522964148462,115356.544625412,0.0,1.0
2015-03-11,113.486,113.63,113.3,113.3,36798,90.0015403869241,90.1157414497487,89.8540306807756,89.8540306807756,46399.8483808919,0.0,1.0
2015-03-12,113.7,113.97,113.56,113.97,18847,90.1712558552885,90.3853828480847,90.060227044209,90.3853828480847,23764.8226108666,0.0,1.0
2015-03-13,113.6799,113.92,113.48,113.48,14329,90.1553152902692,90.3457297012706,89.9967820093064,89.9967820093064,18067.9229156422,0.0,1.0
2015-03-16,113.6,113.89,113.57,113.76,36353,90.0919495616603,90.3219378131821,90.0681576735718,90.2188396314654,45838.7327623937,0.0,1.0
2015-03-17,113.74,113.9499,113.6401,113.71,9070,90.2029783727398,90.3694422830654,90.1237513854052,90.1791864846513,11436.6711455701,0.0,1.0
2015-03-18,114.3,114.3,113.67,113.86,17406,90.6470936170578,90.6470936170578,90.1474639672,90.2981459250937,21947.8167541118,0.0,1.0
2015-03-19,114.09,114.3899,113.9201,114.0,39457,90.4805504004386,90.7183899750296,90.3458090075642,90.4091747361732,49752.6718181655,0.0,1.0
2015-03-20,113.93,114.2999,113.86,113.86,161086,90.3536603306334,90.6470143107642,90.2981459250937,90.2981459250937,203118.810160453,0.0,1.0
2015-03-23,114.06,114.28,113.9,114.28,10633,90.4567585123501,90.6312323583322,90.3298684425449,90.6312323583322,13407.5109471717,0.0,1.0
2015-03-24,114.21,114.42,114.0,114.3,26918,90.5757179527924,90.7422611694117,90.4091747361732,90.6470936170578,33941.8207162577,0.0,1.0
2015-03-25,114.36,114.455,114.14,114.32,50672,90.6946773932348,90.7700183721816,90.5202035472527,90.6629548757835,63894.0463382943,0.0,1.0
2015-03-26,114.0633,114.32,114.0,114.2904,30630,90.4593756200398,90.6629548757835,90.4091747361732,90.6394802128695,38622.4076283146,0.0,1.0
2015-03-27,114.28,114.31,114.0843,114.1,13250,90.6312323583322,90.6550242464207,90.4760299417018,90.4884810298014,16707.3751575308,0.0,1.0
2015-03-30,114.25,114.45,114.061,114.061,71586,90.6074404702437,90.7660530575002,90.4575515752864,90.4575515752864,90265.2194737358,0.0,1.0
2015-03-31,114.184,114.52,114.1201,114.27,21313,90.5550983164491,90.8215674630399,90.5044215948207,90.6233017289694,26874.2857911286,0.0,1.0
2015-04-01,114.44,114.56,114.155,114.51,31575,90.8524874007997,90.9477539027929,90.626229458566,90.9080595269624,39772.6369786568,0.118988,1.0
2015-04-02,114.34,114.54,114.1427,114.3,26198,90.7730986491388,90.9318761524607,90.6164646421117,90.7413431484744,32999.6371675962,0.0,1.0
2015-04-06,114.51,114.64,114.3401,114.46,13694,90.9080595269624,91.0112649041216,90.7731780378904,90.8683651511319,17249.2950367609,0.0,1.0
2015-04-07,114.18,114.52,114.075,114.46,106336,90.6460766464812,90.9159984021285,90.5627184572372,90.8683651511319,133943.408575216,0.0,1.0
2015-04-08,114.08,114.53,114.0001,114.24,484364,90.5666878948203,90.9239372772946,90.5032562822432,90.6937098974778,610116.659937613,0.0,1.0
2015-04-09,113.95,114.2,113.87,114.1,13222,90.463482517661,90.6619543968134,90.3999715163323,90.5825656451525,16654.7523715535,0.0,1.0
2015-04-10,114.1699,114.3,113.84,114.28,9239,90.6380583825635,90.7413431484744,90.376154890834,90.7254653981422,11637.66882172,0.0,1.0
2015-04-13,114.02,114.24,113.86,114.11,9578,90.5190546438237,90.6937098974778,90.3920326411662,90.5905045203185,12064.6814562652,0.0,1.0
2015-04-14,114.16,114.52,114.11,114.11,11594,90.630198896149,90.9159984021285,90.5905045203185,90.5905045203185,14604.084026304,0.0,1.0
2015-04-15,114.32,114.4799,114.17,114.2753,12477,90.7572208988066,90.8841635127124,90.6381377713151,90.7217341268141,15716.3322749866,0.0,1.0
2015-04-16,114.27,114.47,114.23,114.46,18864,90.7175265229761,90.876304026298,90.6857710223117,90.8683651511319,23761.5526196479,0.0,1.0
2015-04-17,114.53,114.65,114.32,114.32,17007,90.9239372772946,91.0192037792877,90.7572208988066,90.7572208988066,21422.4303118295,0.0,1.0
2015-04-20,114.31,114.58,114.247,114.58,7620,90.7492820236405,90.963631653125,90.6992671100941,90.963631653125,9598.33709508677,0.0,1.0
2015-04-21,114.15,114.47,114.0701,114.47,10759,90.6222600209829,90.876304026298,90.5588284084058,90.876304026298,13552.2977435746,0.0,1.0
2015-04-22,114.1301,114.28,113.9914,114.21,8871,90.6064616594024,90.7254653981422,90.4963494608486,90.6698932719795,11174.1270827447,0.0,1.0
2015-04-23,114.1799,114.199,113.97,114.084,13521,90.6459972577296,90.6611605092968,90.4793602679932,90.5698634448867,17031.3800344709,0.0,1.0
2015-04-24,114.299,114.51,114.1512,114.35,7853,90.7405492609578,90.9080595269624,90.6232126860029,90.7810375243048,9891.82955481843,0.0,1.0
2015-04-27,114.11,114.39,114.0301,114.0301,94615,90.5905045203185,90.8127930249692,90.5270729077415,90.5270729077415,119179.352263994,0.0,1.0
2015-04-28,113.94,114.202,113.85,114.11,20342,90.4555436424949,90.6635421718466,90.3840937660001,90.5905045203185,25623.2773212933,0.0,1.0
2015-04-29,113.8799,113.96,113.64,113.95,9851,90.4078310027467,90.4714213928271,90.2173773875121,90.463482517661,12408.5588876246,0.0,1.0
2015-04-30,113.81,113.8799,113.602,113.63,12961,90.3523382653357,90.4078310027467,90.1872096618809,90.209438512346,16325.9904316824,0.0,1.0
2015-05-01,113.44,113.64,113.39,113.5,18508,90.1530447126036,90.3119887265539,90.113308709116,90.2007279167887,23288.7034119933,0.118965,1.0
2015-05-04,113.4,113.59,113.39,113.39,13067,90.1212559098135,90.2722527230663,90.113308709116,90.113308709116,16442.2675321222,0.0,1.0
2015-05-05,113.21,113.4,113.12,113.38,26371,89.9702590965608,90.1212559098135,89.8987342902831,90.1053615084185,33182.7532784567,0.0,1.0
2015-05-06,113.05,113.22,113.03,113.11,15219,89.8431038854005,89.9782062972583,89.8272094840055,89.8907870895856,19150.1392493585,0.0,1.0
2015-05-07,113.1707,113.2599,113.02,113.22,8817,89.9390265978195,90.0099156280414,89.819262283308,89.9782062972583,11094.4725515207,0.0,1.0
2015-05-08,113.32,113.5,113.2114,113.43,10668,90.0576783042334,90.2007279167887,89.9713717046584,90.1450975119061,13423.5945536603,0.0,1.0
2015-05-11,113.08,113.34,113.04,113.34,18553,89.8669454874931,90.0735727056285,89.835156684703,90.0735727056285,23345.3271235526,0.0,1.0
2015-05-12,113.1588,113.2199,112.96,113.14,9829,89.9295694289895,89.9781268252513,89.7715790791229,89.9146286916782,12367.8769092545,0.0,1.0
2015-05-13,113.08,113.26,113.06,113.13,19733,89.8669454874931,90.0099951000483,89.851051086098,89.9066814909806,24830.1266711079,0.0,1.0
2015-05-14,113.18,113.29,113.1,113.13,13702,89.9464174944682,90.0338367021409,89.8828398888881,89.9066814909806,17241.2910174591,0.0,1.0
2015-05-15,113.42,113.52,113.31,113.31,8335,90.1371503112086,90.2166223181837,90.0497311035359,90.0497311035359,10487.9696854854,0.0,1.0
2015-05-18,113.16,113.36,113.13,113.36,12481,89.9305230930732,90.0894671070235,89.9066814909806,90.0894671070235,15704.9009771498,0.0,1.0
2015-05-19,113.2499,113.48,113.1201,113.15,51014,90.0019684273438,90.1848335153936,89.8988137622901,89.9225758923757,64191.1560330359,0.0,1.0
2015-05-20,113.36,113.38,113.1301,113.2,10756,90.0894671070235,90.1053615084185,89.9067609629876,89.9623118958633,13534.3253673763,0.0,1.0
2015-05-21,113.297,113.49,113.2618,113.489,7555,90.0393997426291,90.1927807160912,90.0114255961739,90.1919859960214,9506.49201845741,0.0,1.0
2015-05-22,113.31,113.5399,113.2601,113.3401,10676,90.0497311035359,90.2324372475718,90.0100745720553,90.0736521776354,13433.6609912709,0.0,1.0
2015-05-26,113.54,113.59,113.15,113.15,15300,90.2325167195787,90.2722527230663,89.9225758923757,89.9225758923757,19252.0619301652,0.0,1.0
2015-05-27,113.58,113.64,113.44,113.64,30331,90.2643055223688,90.3119887265539,90.1530447126036,90.3119887265539,38165.6398956759,0.0,1.0
2015-05-28,113.64,113.72,113.55,113.69,8809,90.3119887265539,90.375566332134,90.2404639202763,90.3517247300415,11084.4061139102,0.0,1.0
2015-05-29,113.729,113.8999,113.6,113.69,10876,90.3827188127618,90.5185364726823,90.2801999237638,90.3517247300415,13685.3219315344,0.0,1.0
2015-06-01,113.31,113.59,113.31,113.53,6699,90.1450601600628,90.3678173469379,90.1450601600628,90.3200836640361,8420.46906011484,0.119953,1.0
2015-06-02,113.18,113.35,113.15,113.3,14229,90.0416371804422,90.1768826153307,90.0177703389913,90.1371045462458,17885.4835432713,0.0,1.0
2015-06-03,112.86,113.1,112.85,113.09,44898,89.7870575382993,89.9779922699065,89.7791019244823,89.9700366560895,56435.6202210832,0.0,1.0
2015-06-04,113.08,113.151,112.92,112.92,7151,89.9620810422725,90.018565900373,89.8347912212011,89.8347912212011,8988.62132391122,0.0,1.0
2015-06-05,112.82,113.2475,112.4101,112.92,25511,89.7552350830314,90.0953375737068,89.4291344726739,89.8347912212011,32066.6646055515,0.0,1.0
2015-06-08,112.85,112.946,112.68,112.83,16787,89.7791019244823,89.8554758171252,89.6438564895938,89.7631906968484,21100.8231246675,0.0,1.0
2015-06-09,112.71,112.83,112.68,112.74,29899,89.6677233310447,89.7631906968484,89.6438564895938,89.6915901724956,37582.2666709022,0.0,1.0
2015-06-10,112.57,112.7,112.55,112.6,12797,89.5563447376072,89.6597677172278,89.5404335099733,89.5802115790581,16085.4967252261,0.0,1.0
2015-06-11,112.761,112.8899,112.63,112.63,9435,89.7082969615113,89.810844823612,89.604078420509,89.604078420509,11859.5500197318,0.0,1.0
2015-06-12,112.82,113.0299,112.684,112.86,27852,89.7552350830314,89.9222234170495,89.6470387351206,89.7870575382993,35009.2408213642,0.0,1.0
2015-06-15,112.81,113.07,112.8,112.93,10690,89.7472794692144,89.9541254284556,89.7393238553974,89.842746835018,13437.0524335912,0.0,1.0
2015-06-16,112.86,112.98,112.7877,112.9199,13108,89.7870575382993,89.8825249041029,89.7295384504026,89.8347116650629,16476.4156500948,0.0,1.0
2015-06-17,112.96,112.97,112.48,112.72,17288,89.8666136764689,89.8745692902859,89.4847442132545,89.6756789448617,21730.5671161764,0.0,1.0
2015-06-18,113.2999,113.3,112.73,112.81,536361,90.1370249901077,90.1371045462458,89.6836345586787,89.7472794692144,674191.850358599,0.0,1.0
2015-06-19,113.47,113.5299,113.09,113.165,20405,90.2723499811343,90.3200041078979,89.9700366560895,90.0297037597168,25648.5551831084,0.0,1.0
2015-06-22,113.17,113.98,113.021,113.98,26943,90.0336815666253,90.6780862857997,89.9151429207524,90.6780862857997,33866.6514235967,0.0,1.0
2015-06-23,112.93,113.159,112.93,113.104,22554,89.842746835018,90.0249303914266,89.842746835018,89.9811745154333,28349.7923842111,0.0,1.0
2015-06-24,113.05,113.075,112.898,112.9,10044,89.9382142008216,89.9581032353641,89.8172888708037,89.8188799935671,12625.047207015,0.0,1.0
2015-06-25,112.9731,113.36,112.5,112.77,22969,89.8770355305692,90.1848382291476,89.5006554408884,89.7154570139465,28871.4366087144,0.0,1.0
2015-06-26,112.83,112.89,112.697,112.82,14904,89.7631906968484,89.8109243797502,89.6573810330827,89.7552350830314,18733.941016861,0.0,1.0
2015-06-29,113.15,113.29,113.01,113.069,15409,90.0177703389913,90.1291489324289,89.9063917455538,89.9533298670739,19368.7129045096,0.0,1.0
2015-06-30,113.18,113.21,113.047,113.15,15996,90.0416371804422,90.0655040218931,89.9358275166766,90.0177703389913,20106.5566630239,0.0,1.0
2015-07-01,112.79,112.93,112.7101,112.93,15300,89.8261410822979,89.9376373120303,89.7625085911863,89.9376373120303,19211.4119476528,0.119127,1.0
2015-07-02,112.95,113.12,112.64,112.98,11236,89.9535653448492,90.0889536238101,89.706680836156,89.9774573940776,14108.4591270475,0.0,1.0
2015-07-06,113.2301,113.2599,113.12,113.15,6883,90.1766374444782,90.2003702133784,90.0889536238101,90.1128456730384,8642.62408076431,0.0,1.0
2015-07-07,113.26,113.5799,113.16,113.38,62690,90.2004498535425,90.4552187384811,90.1208096894479,90.296018050456,78716.5630717877,0.0,1.0
2015-07-08,113.485,113.61,113.26,113.46,11161,90.3796402227553,90.4791904278736,90.2004498535425,90.3597301817317,14014.2855390688,0.0,1.0
2015-07-09,113.1751,113.34,113.12,113.29,8160,90.1328353542262,90.2641619848182,90.0889536238101,90.2243419027709,10246.0863720815,0.0,1.0
2015-07-10,112.98,113.15,112.92,112.96,14548,89.9774573940776,90.1128456730384,89.9296732956209,89.9615293612587,18267.1647721864,0.0,1.0
2015-07-13,113.05,113.1065,112.8,112.8,15278,90.0332055089438,90.0782022016573,89.8341050987073,89.8341050987073,19183.787695179,0.0,1.0
2015-07-14,113.1699,113.18,112.51,113.02,9585,90.1286940656933,90.1367377222668,89.603148622833,90.0093134597154,12035.3845436766,0.0,1.0
2015-07-15,113.2856,113.35,112.88,112.88,10021,90.2208377355507,90.2721260012276,89.897817229983,89.897817229983,12582.8470017927,0.0,1.0
2015-07-16,113.33,113.41,113.06,113.06,8292,90.2561979684087,90.3199100996844,90.0411695253533,90.0411695253533,10411.831886924,0.0,1.0
2015-07-17,113.29,113.36,113.0668,113.2,10713,90.2243419027709,90.2800900176371,90.0465850565117,90.1526657550857,13451.7553068761,0.0,1.0
2015-07-20,113.12,113.28,112.91,113.28,10518,90.0889536238101,90.2163778863614,89.9217092792114,90.2163778863614,13206.9039781315,0.0,1.0
2015-07-21,113.18,113.26,112.9101,113.0,12274,90.1367377222668,90.2004498535425,89.9217889193755,89.9933854268965,15411.8215846726,0.0,1.0
2015-07-22,113.2301,113.37,113.05,113.05,8988,90.1766374444782,90.2880540340466,90.0332055089438,90.0332055089438,11285.7627833662,0.0,1.0
2015-07-23,113.3095,113.44,113.06,113.1,18858,90.2398717347693,90.3438021489128,90.0411695253533,90.0730255909911,23679.0069613618,0.0,1.0
2015-07-24,113.39,113.67,112.94,113.49,20169,90.3039820668655,90.5269745263303,89.9456013284398,90.3836222309601,25325.1612792293,0.0,1.0
2015-07-27,113.34,113.72,113.15,113.5203,567626,90.2641619848182,90.5667946083776,90.1128456730384,90.4077532006807,712738.360666558,0.0,1.0
2015-07-28,113.22,113.32,113.113,113.3,23647,90.1685937879047,90.2482339519992,90.0833788123234,90.2323059191803,29692.3044657611,0.0,1.0
2015-07-29,113.25,113.4,113.11,113.4,11000,90.192485837133,90.3119460832749,90.0809896074006,90.3119460832749,13812.1262368745,0.0,1.0
2015-07-30,113.26,113.26,113.12,113.12,7205,90.2004498535425,90.2004498535425,90.0889536238101,90.0889536238101,9046.94268515282,0.0,1.0
2015-07-31,113.52,113.628,113.34,113.37,13602,90.4075142801884,90.4935256574106,90.2641619848182,90.2880540340466,17079.3219158152,0.0,1.0
2015-08-03,113.45,113.5371,113.1101,113.5371,10845,90.4490888350507,90.5185301363952,90.1781003353149,90.5185301363952,13602.8484736179,0.122203,1.0
2015-08-04,113.27,113.5999,113.16,113.272,8402,90.3055821273354,90.5685980321982,90.2178835837315,90.30717664631,10538.6014638393,0.0,1.0
2015-08-05,113.18,113.33,113.08,113.15,6839,90.2338287734777,90.3534176965738,90.1541028247469,90.2099109888585,8578.1356119016,0.0,1.0
2015-08-06,113.253,113.5399,112.89,113.25,9747,90.2920287160511,90.5207624629597,90.0026235221585,90.2896369375892,12225.6306198574,0.0,1.0
2015-08-07,113.415,113.4265,113.15,113.19,3770,90.421184752995,90.430353237099,90.2099109888585,90.2418013683508,4728.69882393172,0.0,1.0
2015-08-10,113.2101,113.309,113.095,113.095,5689,90.2578262840456,90.3366752473404,90.1660617170565,90.1660617170565,7135.69432608688,0.0,1.0
2015-08-11,113.49,113.67,113.395,113.4,13464,90.4809792145431,90.6244859222584,90.4052395632488,90.4092258606854,16887.8517149646,0.0,1.0
2015-08-12,113.5499,113.77,113.43,113.43,8587,90.5287350578328,90.7042118709892,90.4331436453046,90.4331436453046,10770.64636634,0.0,1.0
2015-08-13,113.3899,113.55,113.31,113.37,6228,90.4011735398636,90.5288147837815,90.3374725068277,90.3853080760661,7811.76028526438,0.0,1.0
2015-08-14,113.3399,113.38,112.954,113.28,18223,90.3613105654982,90.3932806709392,90.0536481293462,90.3135547222085,22857.050044697,0.0,1.0
2015-08-17,113.3101,113.59,113.21,113.21,7257,90.3375522327764,90.5607051632738,90.2577465580969,90.2577465580969,9102.43166187599,0.0,1.0
2015-08-18,113.2445,113.3878,113.2445,113.28,5779,90.285252010409,90.3994992949402,90.285252010409,90.3135547222085,7248.58103541151,0.0,1.0
2015-08-19,113.6309,113.64,113.0801,113.2,13474,90.5933130763047,90.6005681376392,90.1541825506957,90.2497739632238,16900.3946826674,0.0,1.0
2015-08-20,113.5855,113.668,113.463,113.6,4686,90.5571174955809,90.6228914032838,90.4594532083857,90.5686777581469,5877.6346655024,0.0,1.0
2015-08-21,113.76,113.8999,113.5901,113.65,10860,90.6962392761161,90.8077758783905,90.5607848892225,90.6085407325123,13621.662925172,0.0,1.0
2015-08-24,113.765,114.89,113.55,114.89,63451,90.7002255735527,91.5971424967737,90.5288147837815,91.5971424967737,79586.3843706343,0.0,1.0
2015-08-25,113.46,113.81,113.4301,113.51,14074,90.4570614299238,90.7361022504815,90.4332233712533,90.4969244042892,17652.9727448316,0.0,1.0
2015-08-26,113.25,113.6196,113.22,113.31,20741,90.2896369375892,90.5843040440981,90.26571915297,90.3374725068277,26015.3693122461,0.0,1.0
2015-08-27,113.72,113.92,113.1501,113.1501,1555151,90.6643488966238,90.8238007940853,90.2099907148072,90.2099907148072,1950620.87658786,0.0,1.0
2015-08-28,113.82,113.9289,113.48,113.92,153434,90.7440748453546,90.8308964035224,90.47300661967,90.8238007940853,192451.770650169,0.0,1.0
2015-08-31,113.56,113.84,113.28,113.79,18588,90.5367873786546,90.7600200351007,90.3135547222085,90.7201570607353,23314.8683658469,0.0,1.0
2015-09-01,113.96,114.0,113.3701,113.54,93344,90.9433921089599,90.9753132715113,90.472634764233,90.6082199021702,116968.171005268,0.110003,1.0
2015-09-02,113.97,114.12,113.66,113.97,23990,90.9513723995978,91.0710767591656,90.7039833898244,90.9513723995978,30061.5617759726,0.0,1.0
2015-09-03,113.862,114.23,113.516,113.8,21261,90.865185260709,91.1588599561819,90.5890672046393,90.8157074587543,26641.8868244666,0.0,1.0
2015-09-04,113.8412,114.02,113.3762,113.3762,27227,90.8485862561823,90.991273852787,90.4775027415221,90.4775027415221,34117.8050218594,0.0,1.0
2015-09-08,113.5,113.67,113.41,113.6,37487,90.5762987396187,90.7119636804622,90.5044761238781,90.6561016459973,46974.4796288406,0.0,1.0
2015-09-09,113.4101,113.54,113.0501,113.43,18294,90.5045559267845,90.6082199021702,90.2172654638218,90.5204367051538,22923.9771208688,0.0,1.0
2015-09-10,113.31,113.4572,113.16,113.21,39460,90.4246732174996,90.5421430956887,90.3049688579318,90.344870311121,49446.8206619374,0.0,1.0
2015-09-11,113.54,113.55,113.3403,113.48,20413,90.6082199021702,90.616200192808,90.4488534981323,90.5603381583431,25579.2688842405,0.0,1.0
2015-09-14,113.38,113.55,113.2901,113.45,10689,90.4805352519645,90.616200192808,90.4087924391302,90.5363972864295,13394.2490130626,0.0,1.0
2015-09-15,113.13,113.5999,113.12,113.5973,20782,90.2810279860182,90.6560218430909,90.2730476953804,90.6539469675251,26041.6580587021,0.0,1.0
2015-09-16,113.17,113.4067,113.0701,113.11,15239,90.3129491485696,90.5018426279676,90.2332260450975,90.2650674047425,19095.7957442287,0.0,1.0
2015-09-17,113.46,113.46,113.03,113.15,17900,90.5443775770673,90.5443775770673,90.2012250796397,90.2969885672939,22430.2607665657,0.0,1.0
2015-09-18,113.78,113.999,113.52,113.7532,159031,90.7997468774786,90.9745152424476,90.5922593208945,90.7783596985692,199279.709495402,0.0,1.0
2015-09-21,113.49,113.67,113.3501,113.5,17584,90.5683184489809,90.7119636804622,90.4566741829573,90.5762987396187,22034.2852133682,0.0,1.0
2015-09-22,113.77,113.84,113.31,113.73,17870,90.7917665868408,90.8476286213057,90.4246732174996,90.7598454242894,22392.6681507557,0.0,1.0
2015-09-23,113.8,113.94,113.56,113.7,21271,90.8157074587543,90.9274315276842,90.6241804834459,90.7359045523758,26654.4176964032,0.0,1.0
2015-09-24,113.66,113.99,113.542,113.92,47989,90.7039833898244,90.9673329808735,90.6098159602977,90.9114709464085,60134.4013366882,0.0,1.0
2015-09-25,113.62,113.717,113.43,113.716,11604,90.672062227273,90.7494710464601,90.5204367051538,90.7486730173963,14540.8237952641,0.0,1.0
2015-09-28,113.92,113.995,113.58,113.58,22252,90.9114709464085,90.9713231261924,90.6401410647216,90.6401410647216,27883.6962333865,0.0,1.0
2015-09-29,113.92,114.1531,113.86,114.1531,19231,90.9114709464085,91.0974915211768,90.8635892025814,91.0974915211768,24098.119821331,0.0,1.0
2015-09-30,114.04,114.06,113.96,113.96,28259,91.0072344340628,91.0231950153385,90.9433921089599,90.9433921089599,35410.9910057195,0.0,1.0
2015-10-01,113.68,114.18,113.68,113.98,88918,90.8136860511357,91.2131128898547,90.8136860511357,91.0533421543671,111306.992145526,0.117467,1.0
2015-10-02,114.09,114.2999,113.94,114.28,17730,91.1412160588853,91.3088954457795,91.0213880072696,91.2929982575985,22194.302286828,0.0,1.0
2015-10-05,113.94,114.155,113.74,114.03,1061189,91.0213880072696,91.1931415479187,90.861617271782,91.093284838239,1328389.70386107,0.0,1.0
2015-10-06,113.9,114.2899,113.885,114.0799,117304,90.9894338601721,91.3009069090051,90.9774510550105,91.1331476367431,146840.408091036,0.0,1.0
2015-10-07,113.86,114.05,113.72,113.8,18424,90.9574797130746,91.1092619117878,90.8456401982333,90.9095484924283,23063.0471140732,0.0,1.0
2015-10-08,113.85,114.09,113.8,113.92,22459,90.9494911763002,91.1412160588853,90.9095484924283,91.0054109337208,28114.034690348,0.0,1.0
2015-10-09,113.82,113.9499,113.7101,113.75,12761,90.925525565977,91.0292966586762,90.8377315468266,90.8696058085564,15974.1393954998,0.0,1.0
2015-10-12,113.93,114.07,113.6901,113.74,23359,91.0133994704952,91.1252389853365,90.8217544732779,90.861617271782,29240.6490196286,0.0,1.0
2015-10-13,114.0302,114.06,113.82,114.05,10022,91.0934446089745,91.1172504485621,90.925525565977,91.1092619117878,12545.4764533892,0.0,1.0
2015-10-14,114.23,114.283,114.08,114.12,40088,91.2530555737266,91.2953948186308,91.1332275221109,91.1651816692084,50181.9058135567,0.0,1.0
2015-10-15,114.18,114.31,114.05,114.26,21351,91.2131128898547,91.3169638679216,91.1092619117878,91.2770211840497,26727.0472716336,0.0,1.0
2015-10-16,114.1,114.26,113.96,114.16,13182,91.1492045956596,91.2770211840497,91.0373650808183,91.1971358163059,16501.1445428633,0.0,1.0
2015-10-19,114.0604,114.155,113.6,114.14,11706,91.1175699900331,91.1931415479187,90.7497777569407,91.1811587427572,14653.4970428431,0.0,1.0
2015-10-20,114.02,114.11,113.88,113.88,10679,91.0852963014646,91.157193132434,90.9734567866233,90.9734567866233,13367.904913764,0.0,1.0
2015-10-21,114.18,114.39,114.11,114.39,12993,91.2131128898547,91.3808721621166,91.157193132434,91.3808721621166,16264.5555337144,0.0,1.0
2015-10-22,114.14,114.26,113.8701,114.15,25223,91.1811587427572,91.2770211840497,90.9655481352167,91.1891472795315,31573.9924749386,0.0,1.0
2015-10-23,113.9,114.1,113.3101,114.0,350547,90.9894338601721,91.1492045956596,90.5181900758515,91.0693192279159,438812.525873699,0.0,1.0
2015-10-26,113.89,113.99,113.62,113.74,43960,90.9814453233977,91.0613306911415,90.7657548304895,90.861617271782,55028.8510168617,0.0,1.0
2015-10-27,114.04,114.22,113.8901,114.03,12294,91.1012733750134,91.2450670369522,90.9815252087654,91.093284838239,15389.5517379731,0.0,1.0
2015-10-28,113.92,114.08,113.736,113.92,14735,91.0054109337208,91.1332275221109,90.8584218570723,91.0054109337208,18445.180157722,0.0,1.0
2015-10-29,113.85,113.9299,113.58,113.88,174136,90.9494911763002,91.0133195851275,90.733800683392,90.9734567866233,217982.347604009,0.0,1.0
2015-10-30,113.9,114.05,113.5701,113.8,246052,90.9894338601721,91.1092619117878,90.7258920319853,90.9095484924283,308006.343275725,0.0,1.0
2015-11-02,113.58,113.801,113.55,113.63,229163,90.8276404271732,91.0043696799854,90.8036500308639,90.8676244210221,286568.421436312,0.117468,1.0
2015-11-03,113.41,113.64,113.4,113.64,28356,90.691694848087,90.8756212197919,90.6836980493172,90.8756212197919,35459.1891284721,0.0,1.0
2015-11-04,113.2801,113.55,113.22,113.38,72480,90.5878164320675,90.8036500308639,90.5397556714611,90.6677044517776,90636.2684451849,0.0,1.0
2015-11-05,113.33,113.426,113.18,113.42,30175,90.6277204579287,90.7044897261186,90.507768476382,90.6996916468567,37733.849342349,0.0,1.0
2015-11-06,113.21,113.32,112.9801,113.1,38120,90.5317588726913,90.6197236591589,90.3479124689741,90.4437940862237,47669.0749604091,0.0,1.0
2015-11-09,112.95,113.1349,112.77,112.8,600373,90.323842104677,90.4717029139303,90.179899726821,90.2038901231303,750766.672119771,0.0,1.0
2015-11-10,113.06,113.29,112.976,112.99,15317,90.4118068911446,90.5957332628496,90.3446337814785,90.3558292997562,19153.9145112431,0.0,1.0
2015-11-11,113.19,113.24,113.0,113.0,11029,90.5157652751518,90.5557492690007,90.3638260985259,90.3638260985259,13791.7688283933,0.0,1.0
2015-11-12,113.05,113.32,113.01,113.2,9476,90.4038100923748,90.6197236591589,90.3718228972957,90.5237620739216,11849.7417189097,0.0,1.0
2015-11-13,113.35,113.4,113.12,113.2004,14522,90.6437140554683,90.6836980493172,90.4597876837633,90.5240819458724,18159.7666992408,0.0,1.0
2015-11-16,113.33,113.5399,113.27,113.51,25847,90.6277204579287,90.7955732641064,90.57973966531,90.7716628357848,32321.683643801,0.0,1.0
2015-11-17,113.29,113.3,113.12,113.3,16314,90.5957332628496,90.6037300616194,90.4597876837633,90.6037300616194,20400.6634025213,0.0,1.0
2015-11-18,113.23,113.4199,113.12,113.15,46999,90.5477524702309,90.699611678869,90.4597876837633,90.4837780800727,58772.2679450227,0.0,1.0
2015-11-19,113.26,113.4797,113.19,113.21,16331,90.5717428665402,90.7474325355123,90.5157652751518,90.5317588726913,20421.9219091931,0.0,1.0
2015-11-20,113.21,113.34,113.15,113.3199,8645,90.5317588726913,90.6357172566985,90.4837780800727,90.6196436911712,10810.575892779,0.0,1.0
2015-11-23,113.24,113.5,113.08,113.2,16530,90.5557492690007,90.763666037015,90.4278004886842,90.5237620739216,20670.7714872917,0.0,1.0
2015-11-24,113.22,113.54,113.22,113.25,11399,90.5397556714611,90.7956532320941,90.5397556714611,90.5637460677705,14254.4539736019,0.0,1.0
2015-11-25,113.4,113.4399,113.16,113.402,12033,90.6836980493172,90.7156052764086,90.4917748788424,90.6852974090711,15047.2712224187,0.0,1.0
2015-11-27,113.2,113.433,113.0147,113.32,2467,90.5237620739216,90.7100874852575,90.3755813927175,90.6197236591589,3084.98446818807,0.0,1.0
2015-11-30,113.4,113.47,113.052,113.41,88427,90.6836980493172,90.7396756407056,90.4054094521288,90.691694848087,110577.998203675,0.0,1.0
2015-12-01,113.45,113.48,112.9,113.0,25373,90.8188935286788,90.8429091021109,90.3786080157589,90.4586599271989,31695.6828932408,0.119062,1.0
2015-12-02,113.3198,113.4,113.1401,113.3,11749,90.714665939984,90.7788675729588,90.5708126551263,90.6988156615189,14676.7263749925,0.0,1.0
2015-12-03,112.84,113.17,112.7871,113.17,10376,90.3305768688949,90.5947481766468,90.2882294077431,90.5947481766468,12961.5893154245,0.0,1.0
2015-12-04,113.03,113.0999,112.88,112.88,27662,90.4826755006308,90.5386317867274,90.3625976334708,90.3625976334708,34555.0774521273,0.0,1.0
2015-12-07,113.31,113.53,113.0001,113.06,76658,90.7068208526628,90.8829350578308,90.4587399791103,90.5066910740629,95760.3617715702,0.0,1.0
2015-12-08,113.17,113.373,113.09,113.26,14469,90.5947481766468,90.7572535568701,90.5307066474949,90.6667948969428,18074.5215694755,0.0,1.0
2015-12-09,113.12,113.3106,112.98,113.07,37359,90.5547222209268,90.7073011641315,90.4426495449109,90.5146962652069,46668.4671583408,0.0,1.0
2015-12-10,113.1,113.28,112.8332,113.28,12059,90.5387118386388,90.6828052792308,90.3251333389169,90.6828052792308,15063.9750920108,0.0,1.0
2015-12-11,113.3,113.34,112.97,113.15,23850,90.6988156615189,90.7308364260949,90.4346443537669,90.5787377943589,29793.1674222123,0.0,1.0
2015-12-14,112.94,113.375,112.9201,113.06,46394,90.4106287803348,90.7588545950989,90.3946984499583,90.5066910740629,57954.8934753089,0.0,1.0
2015-12-15,112.97,113.05,112.795,113.0,27665,90.4346443537669,90.4986858829188,90.2945535087469,90.4586599271989,34558.8250203565,0.0,1.0
2015-12-16,112.87,113.09,112.62,112.9,33368,90.3545924423269,90.5307066474949,90.1544626637269,90.3786080157589,41682.952224083,0.0,1.0
2015-12-17,113.2,113.22,112.74,112.87,1237707,90.6187637500789,90.6347741323668,90.2505249574548,90.3545924423269,1546130.47675656,0.0,1.0
2015-12-18,113.33,113.38,113.0601,113.359,12735,90.7228312349508,90.7628571906708,90.5067711259743,90.7460462892684,15908.4271329926,0.0,1.0
2015-12-21,113.31,113.56,112.8336,113.45,36841,90.7068208526628,90.9069506312628,90.3254535465627,90.8188935286788,46021.3870440974,0.0,1.0
2015-12-22,113.1599,113.346,113.0001,113.3,58492,90.5866629335914,90.7356395407812,90.4587399791103,90.6988156615189,73067.5869542994,0.0,1.0
2015-12-23,113.0,113.2199,112.8501,112.96,15298,90.4586599271989,90.6346940804554,90.3386621119503,90.4266391626228,19110.0995901469,0.0,1.0
2015-12-24,112.8,113.052,112.8,112.85,10286,90.4196162084322,90.6216174786851,90.4196162084322,90.4596958255459,12831.958911719,0.151227,1.0
2015-12-28,112.84,113.14,112.65,112.91,15331,90.4516799021232,90.6921576048052,90.2993773570912,90.5077913660823,19125.6817106322,0.0,1.0
2015-12-29,112.65,113.03,112.6101,112.861,11922,90.2993773570912,90.6039824471551,90.2673938226345,90.4685133413109,14872.8965725757,0.0,1.0
2015-12-30,112.8038,112.9899,112.5001,112.5032,10723,90.4226622593329,90.5718385942299,90.1792186649845,90.1817036012455,13377.1238003463,0.0,1.0
2015-12-31,113.15,113.15,112.72,112.884,15600,90.7001735282279,90.7001735282279,90.3554888210504,90.4869499651832,19461.2637587805,0.0,1.0
2016-01-04,113.16,113.39,112.7701,112.94,32775,90.7081894516506,90.8925556903735,90.3956485973983,90.5318391363505,40887.3666470532,0.0,1.0
2016-01-05,113.15,113.74,112.9001,113.74,12555,90.7001735282279,91.1731130101692,90.4998556018938,91.1731130101692,15662.5747750954,0.0,1.0
2016-01-06,113.26,113.35,112.76,113.2054,86187,90.788348685878,90.8604919966826,90.3875525147413,90.7445817439898,107519.739716539,0.0,1.0
2016-01-07,113.37,113.38,113.18,113.38,19652,90.876523843528,90.8845397669508,90.7242212984961,90.8845397669508,24516.2022684329,0.0,1.0
2016-01-08,113.5,113.51,113.2601,113.37,56990,90.9807308480236,90.9887467714463,90.7884288451122,90.876523843528,71095.9885649293,0.0,1.0
2016-01-11,113.305,113.5699,113.198,113.198,44907,90.8244203412803,91.0367621527485,90.738649960657,90.738649960657,56022.2417702278,0.0,1.0
2016-01-12,113.47,113.66,113.375,113.4,22210,90.9566830777554,91.1089856227873,90.8805318052394,90.9005716137962,27707.3505181099,0.0,1.0
2016-01-13,113.63,113.7032,113.41,113.62,20972,91.0849378525191,91.1436144119735,90.908587537219,91.0769219290964,26162.9245864836,0.0,1.0
2016-01-14,113.55,113.7699,113.4401,113.56,44745,91.0208104651372,91.1970806212031,90.9327154667214,91.02882638856,55820.1440311943,0.0,1.0
2016-01-15,113.8,114.2,113.46,113.8,34215,91.2212085507056,91.5418454876149,90.9486671543326,91.2212085507056,42683.7909940175,0.0,1.0
2016-01-19,113.73,113.8599,113.4201,113.78,51100,91.1650970867464,91.2692239320077,90.9166836198759,91.2051767038601,63748.1139790822,0.0,1.0
2016-01-20,113.82,114.0899,113.6801,113.82,60399,91.237240397551,91.4535901707306,91.125097628867,91.237240397551,75348.773702986,0.0,1.0
2016-01-21,113.61,114.1,113.61,114.1,18817,91.0689060056736,91.4616862533876,91.0689060056736,91.4616862533876,23474.5256505751,0.0,1.0
2016-01-22,113.59,113.7099,113.4,113.68,35228,91.0528741588282,91.1489850806667,90.9005716137962,91.1250174696328,43947.5256214306,0.0,1.0
2016-01-25,113.64,113.77,113.5954,113.77,51416,91.0929537759418,91.1971607804374,91.0572027574764,91.1971607804374,64142.3293218882,0.0,1.0
2016-01-26,113.73,113.817,113.68,113.75,42115,91.1650970867464,91.2348356205242,91.1250174696328,91.1811289335919,52539.1745641692,0.0,1.0
2016-01-27,113.8,113.8,113.54,113.75,17231,91.2212085507056,91.2212085507056,91.0127945417145,91.1811289335919,21495.9638350991,0.0,1.0
2016-01-28,113.74,114.02,113.5901,113.75,23109,91.1731130101692,91.3975588660057,91.0529543180624,91.1811289335919,28828.868218055,0.0,1.0
2016-01-29,113.83,114.21,113.83,114.11,20216,91.2452563209738,91.5498614110376,91.2452563209738,91.4697021768103,25219.8018043273,0.0,1.0
2016-02-01,113.79,114.0799,113.7612,113.93,14698,91.3111864895334,91.5438177661246,91.2880758280438,91.4235299828855,18316.3255708183,0.122249,1.0
2016-02-02,114.15,114.22,113.88,114.02,14296,91.6000697581531,91.6562415048291,91.3834073066883,91.4957508000404,17815.3619785289,0.0,1.0
2016-02-03,114.13,114.37,114.07,114.16,19879,91.5840206876742,91.7766095334206,91.5358734762376,91.6080942933925,24772.7742565177,0.0,1.0
2016-02-04,114.22,114.3109,114.1,114.29,26527,91.6562415048291,91.7291845301556,91.5599470819559,91.7124132515052,33057.3662006462,0.0,1.0
2016-02-05,114.27,114.3271,114.03,114.15,24261,91.6963641810263,91.7421842772435,91.5037753352798,91.6000697581531,30233.5266480897,0.0,1.0
2016-02-08,114.56,114.86,114.29,114.46,19491,91.9290757029699,92.169811760153,91.7124132515052,91.8488303505756,24289.2571574922,0.0,1.0
2016-02-09,114.62,115.09,114.5101,114.76,31283,91.9772229144065,92.35437607066,91.8890332721251,92.0895664077586,38984.18919798,0.0,1.0
2016-02-10,115.06,115.06,114.54,114.74,22015,92.3303024649417,92.3303024649417,91.913026632491,92.0735173372797,27434.6106573388,0.0,1.0
2016-02-11,115.04,115.655,114.8901,114.984,98248,92.3142533944628,92.8077623116881,92.1939656112237,92.269315997122,122434.505013046,0.0,1.0
2016-02-12,114.86,115.1674,114.6301,114.99,17907,92.169811760153,92.4164859734132,91.9853276949983,92.2741307182656,22315.3110625013,0.0,1.0
2016-02-16,114.81,114.9158,114.2346,114.53,24150,92.1296890839558,92.214588666789,91.6679573262787,91.9050020972516,30095.2008800695,0.0,1.0
2016-02-17,114.68,114.7,114.3501,114.5,23042,92.0253701258431,92.041419196322,91.7606407082942,91.8809284915333,28714.4355560481,0.0,1.0
2016-02-18,114.46,114.8099,114.42,114.66,89004,91.8488303505756,92.1296088386034,91.8167322096178,92.0093210553643,110914.834746572,0.0,1.0
2016-02-19,114.65,114.94,114.41,114.94,46335,92.0012965201248,92.2340080420684,91.8087076743784,92.2340080420684,57741.6618127546,0.0,1.0
2016-02-22,114.53,114.61,114.5,114.56,16154,91.9050020972516,91.9691983791671,91.8809284915333,91.9290757029699,20130.7608702544,0.0,1.0
2016-02-23,114.56,114.65,114.27,114.42,13737,91.9290757029699,92.0012965201248,91.6963641810263,91.8167322096178,17118.7484260669,0.0,1.0
2016-02-24,114.56,114.8487,114.5001,114.76,21041,91.9290757029699,92.1607440353324,91.8810087368857,92.0895664077586,26220.8331974138,0.0,1.0
2016-02-25,114.63,114.75,114.59,114.59,10566,91.985247449646,92.0815418725192,91.9531493086882,91.9531493086882,13167.1177018143,0.0,1.0
2016-02-26,114.48,114.6,114.4,114.422,12990,91.8648794210544,91.9611738439276,91.8006831391389,91.8183371166657,16187.8533926337,0.0,1.0
2016-02-29,114.464,114.56,114.3901,114.51,11805,91.8520401646713,91.9290757029699,91.7927388492519,91.8889530267727,14711.1323556613,0.0,1.0
2016-03-01,114.19,114.7232,114.042,114.65,35289,91.7382867604777,92.1666504919838,91.6193860998196,92.1078428679286,43925.5086648952,0.132243,1.0
2016-03-02,114.34,114.3699,113.9501,114.234,53200,91.8587941868204,91.8828153338047,91.5455552166136,91.7736356055382,66219.985292086,0.0,1.0
2016-03-03,114.14,114.3199,114.08,114.08,11664,91.6981176183634,91.8426461916904,91.6499146478263,91.6499146478263,14518.6073016333,0.0,1.0
2016-03-04,114.11,114.28,113.92,114.11,25575,91.6740161330949,91.8105912162833,91.5213733930608,91.6740161330949,31834.1376662613,0.0,1.0
2016-03-07,114.0,114.0799,113.81,113.97,18941,91.5856440204436,91.6498343095421,91.4330012804095,91.5615425351751,23576.5552898008,0.0,1.0
2016-03-08,114.22,114.33,114.0944,114.33,16745,91.7623882457462,91.8507603583975,91.6614833607553,91.8507603583975,20843.1137916538,0.0,1.0
2016-03-09,114.0701,114.96,114.06,114.96,12871,91.6419611576877,92.3568915490368,91.6338469909807,92.3568915490368,16021.0043363616,0.0,1.0
2016-03-10,114.04,114.15,113.93,114.15,24639,91.617779334135,91.7061514467863,91.5294072214837,91.7061514467863,30669.0642408216,0.0,1.0
2016-03-11,113.88,114.2699,113.7401,114.0,15257,91.4892380793694,91.8024770495762,91.3768448197338,91.5856440204436,18990.9457819804,0.0,1.0
2016-03-14,113.94,114.0,113.6601,113.78,61733,91.5374410499065,91.5856440204436,91.3125741923511,91.408899795141,76841.3224066983,0.0,1.0
2016-03-15,113.82,114.0299,113.745,113.92,13278,91.4410351088324,91.6096651674279,91.380781395661,91.5213733930608,16527.6121185774,0.0,1.0
2016-03-16,114.14,114.14,113.7101,113.78,31025,91.6981176183634,91.6981176183634,91.3527433344653,91.408899795141,38617.9519490032,0.0,1.0
2016-03-17,114.19,114.32,114.06,114.06,24351,91.7382867604777,91.8427265299747,91.6338469909807,91.6338469909807,30310.580109917,0.0,1.0
2016-03-18,114.4,114.58,114.05,114.22,86967,91.9069971573574,92.0516060689687,91.6258131625578,91.7623882457462,108251.004904076,0.0,1.0
2016-03-21,114.19,114.2599,114.12,114.21,14735,91.7382867604777,91.7944432211534,91.6820499615177,91.7543544173234,18341.1932947159,0.0,1.0
2016-03-22,114.16,114.35,114.05,114.35,25457,91.7141852752091,91.8668280152432,91.6258131625578,91.8668280152432,31687.2587515157,0.0,1.0
2016-03-23,114.46,114.52,114.018,114.22,15973,91.9552001278945,92.0034030984316,91.6001049116047,91.7623882457462,19882.1771629791,0.0,1.0
2016-03-24,114.77,114.7798,114.19,114.6,17176,92.2042488090027,92.2121219608571,91.7382867604777,92.0676737258143,21379.5952514449,0.0,1.0
2016-03-28,114.41,114.53,114.0311,114.42,19996,91.9150309857803,92.0114369268544,91.6106292268386,91.9230648142031,24889.7523665517,0.0,1.0
2016-03-29,114.745,114.745,114.398,114.47,14257,92.1841642379456,92.1841642379456,91.9053903916729,91.9632339563174,17746.2092163397,0.0,1.0
2016-03-30,114.6999,114.7789,114.41,114.72,35360,92.1479316717586,92.2113989162991,91.9150309857803,92.1640796668885,44013.8849610557,0.0,1.0
2016-03-31,114.88,114.88,114.578,114.8,13906,92.292620921654,92.292620921654,92.0499993032841,92.2283502942713,17309.3066817998,0.0,1.0
2016-04-01,114.57,114.72,114.52,114.5852,13529,92.1466277814056,92.2672701325203,92.1064136643673,92.1588528729852,16821.2073227142,0.128277,1.0
2016-04-04,114.41,114.65,114.269,114.63,523310,92.0179426068832,92.2109703686667,91.9045387968354,92.1948847218514,650654.59413479,0.0,1.0
2016-04-05,114.625,114.73,114.5,114.5,1356463,92.1908633101476,92.2753129559279,92.090328017552,92.090328017552,1686550.76861489,0.0,1.0
2016-04-06,114.66,114.71,114.53,114.6899,586847,92.2190131920744,92.2592273091126,92.114456487775,92.2430612340632,729652.971669219,0.0,1.0
2016-04-07,114.83,114.8599,114.7,114.8,20837,92.3557411900044,92.3797892319932,92.251184485705,92.3316127197814,25907.5687030376,0.0,1.0
2016-04-08,114.85,114.85,114.63,114.75,11525,92.3718268368197,92.3718268368197,92.1948847218514,92.2913986027432,14329.5450065992,0.0,1.0
2016-04-11,114.76,114.78,114.58,114.58,10653,92.2994414261508,92.3155270729661,92.1546706048132,92.1546706048132,13245.3486295273,0.0,1.0
2016-04-12,114.68,114.8599,114.567,114.71,29993,92.2350988388897,92.3797892319932,92.1442149343833,92.2592273091126,37291.6306622934,0.0,1.0
2016-04-13,114.6295,114.7,114.47,114.61,62492,92.1944825806811,92.251184485705,92.0661995473291,92.1787990750361,77699.0825641996,0.0,1.0
2016-04-14,114.61,114.93,114.43,114.59,41014,92.1787990750361,92.4361694240808,92.0340282536985,92.1627134282209,50994.5300564566,0.0,1.0
2016-04-15,114.88,114.8999,114.59,114.59,14975,92.3959553070426,92.4119605256238,92.1627134282209,92.1627134282209,18619.0834250606,0.0,1.0
2016-04-18,114.76,114.76,114.6401,114.65,10280,92.2994414261508,92.2994414261508,92.2030079734932,92.2109703686667,12781.5811425458,0.0,1.0
2016-04-19,114.65,114.88,114.53,114.88,14077,92.2109703686667,92.3959553070426,92.114456487775,92.3959553070426,17502.5600917916,0.0,1.0
2016-04-20,114.4,114.744,114.4,114.61,13203,92.0098997834756,92.2865729086986,92.0098997834756,92.1787990750361,16415.8770257813,0.0,1.0
2016-04-21,114.36,114.46,114.28,114.31,8078,91.977728489845,92.0581567239214,91.9133859025838,91.9375143728067,10043.7366215452,0.0,1.0
2016-04-22,114.5,114.56,114.32,114.46,13669,92.090328017552,92.1385849579979,91.9455571962144,92.0581567239214,16995.2755483909,0.0,1.0
2016-04-25,114.39,114.4599,114.31,114.42,13548,92.0018569600679,92.0580762956874,91.9375143728067,92.0259854302909,16844.8308676275,0.0,1.0
2016-04-26,114.34,114.51,114.155,114.3,19221,91.9616428430297,92.0983708409597,91.8128506099882,91.9294715493991,23898.3240409409,0.0,1.0
2016-04-27,114.47,114.51,114.268,114.5,12058,92.0661995473291,92.0983708409597,91.9037345144946,92.090328017552,14992.2476086398,0.0,1.0
2016-04-28,114.6899,114.6899,114.44,114.44,9147,92.2430612340632,92.2430612340632,92.0420710771062,92.0420710771062,11372.8718590337,0.0,1.0
2016-04-29,114.82,114.82,114.34,114.34,12437,92.3476983665967,92.3476983665967,91.9616428430297,91.9616428430297,15463.475162436,0.0,1.0
2016-05-02,114.51,114.64,114.41,114.45,52717,92.1976804072679,92.3023498549401,92.1171654475201,92.1493714314192,65474.7889896386,0.123476,1.0
2016-05-03,114.6401,114.76,114.5101,114.75,25509,92.3024303698999,92.3989678066376,92.1977609222277,92.3909163106628,31682.311063541,0.0,1.0
2016-05-04,114.84,114.8799,114.12,114.86,49918,92.4633797744359,92.4955052433752,91.8836720642513,92.4794827663854,61998.4163891112,0.0,1.0
2016-05-05,114.99,114.99,114.71,114.71,18090,92.5841522140576,92.5841522140576,92.3587103267636,92.3587103267636,22467.8743635367,0.0,1.0
2016-05-06,114.8101,115.0,114.7801,115.0,18797,92.4393058014712,92.5922037100324,92.4151513135469,92.5922037100324,23345.9720514869,0.0,1.0
2016-05-09,114.94,115.0,114.76,114.9,10059,92.5438947341837,92.5922037100324,92.3989678066376,92.5116887502846,12493.3304711341,0.0,1.0
2016-05-10,114.99,115.01,114.828,114.94,81679,92.5841522140576,92.6002552060072,92.4537179792661,92.5438947341837,101445.744065191,0.0,1.0
2016-05-11,115.1099,115.25,114.53,114.99,123889,92.6806896507953,92.7934911094021,92.2137833992175,92.5841522140576,153870.784246777,0.0,1.0
2016-05-12,114.9,115.1363,114.82,114.94,23493,92.5116887502846,92.7019456001687,92.4472767824863,92.5438947341837,29178.4285474055,0.0,1.0
2016-05-13,115.05,115.5,114.7701,115.5,16508,92.6324611899063,92.9947785087717,92.4070998175721,92.9947785087717,20503.0221112915,0.0,1.0
2016-05-16,114.9301,115.35,114.9301,115.35,19090,92.5359237531687,92.8740060691499,92.5359237531687,92.8740060691499,23709.8795798737,0.0,1.0
2016-05-17,114.88,115.56,114.84,115.56,17368,92.495585758335,93.0430874846204,92.4633797744359,93.0430874846204,21571.1465973413,0.0,1.0
2016-05-18,114.5416,114.794,114.425,114.659,11916,92.2231231345483,92.4263428929518,92.1292426914822,92.3176476972922,14799.7341578719,0.0,1.0
2016-05-19,114.58,114.67,114.5,114.584,36851,92.2540408790914,92.3265043428645,92.1896289112931,92.2572614774814,45769.1342272354,0.0,1.0
2016-05-20,114.7,114.7599,114.51,114.516,26228,92.3506588307889,92.3988872916778,92.1976804072679,92.2025113048528,32575.3128140873,0.0,1.0
2016-05-23,114.6137,114.7599,114.2466,114.2466,15261,92.2811744205265,92.3988872916778,91.9856040032921,91.9856040032921,18954.2416065192,0.0,1.0
2016-05-24,114.54,114.78,114.4599,114.51,19354,92.2218348951923,92.4150707985871,92.1573424124343,92.1976804072679,24037.7689569866,0.0,1.0
2016-05-25,114.57,114.7699,114.57,114.61,21598,92.2459893831166,92.4069387876526,92.2459893831166,92.2781953670158,26824.8286624469,0.0,1.0
2016-05-26,114.8,114.83,114.4599,114.56,44207,92.4311737905367,92.4553282784611,92.1573424124343,92.2379378871419,54905.3245986105,0.0,1.0
2016-05-27,114.43,114.79,114.43,114.61,154910,92.1332684394696,92.4231222945619,92.1332684394696,92.2781953670158,192399.028062767,0.0,1.0
2016-05-31,114.7008,114.868,114.4499,114.5399,42652,92.3513029504668,92.4859239631652,92.1492909164595,92.2217543802325,52974.0064872065,0.0,1.0
2016-06-01,114.48,114.77,114.45,114.77,26570,92.2725077902592,92.506251913767,92.2483273636894,92.506251913767,32964.6790018327,0.122936,1.0
2016-06-02,114.6724,114.768,114.5,114.5,46335,92.4275849259933,92.504639885329,92.288628074639,92.288628074639,57486.5789066586,0.0,1.0
2016-06-03,115.02,115.1599,114.7399,115.03,19193,92.7077554685151,92.8205168577522,92.4819908857753,92.7158156107051,23812.2350049746,0.0,1.0
2016-06-06,115.03,115.19,114.8299,115.01,20753,92.7158156107051,92.8447778857439,92.5545321654847,92.6996953263252,25747.6847318417,0.0,1.0
2016-06-07,115.12,115.27,115.11,115.27,14354,92.7883568904144,92.9092590232633,92.7802967482245,92.9092590232633,17808.618832981,0.0,1.0
2016-06-08,114.96,115.2399,114.87,115.05,106540,92.6593946153756,92.8849979952716,92.5868533356663,92.7319358950849,132181.290961809,0.0,1.0
2016-06-09,115.11,115.2399,114.7701,115.15,22529,92.7802967482245,92.8849979952716,92.5063325151889,92.8125373169842,27951.1198055058,0.0,1.0
2016-06-10,115.3063,115.36,115.05,115.16,9862,92.9385173394127,92.9818003029726,92.7319358950849,92.8205974591741,12235.5161579252,0.0,1.0
2016-06-13,115.38,115.47,115.2201,115.27,18193,92.9979205873524,93.0704618670618,92.8690389137355,92.9092590232633,22571.5621031367,0.0,1.0
2016-06-14,115.37,115.5428,115.34,115.54,8492,92.9898604451625,93.1291397022044,92.9656800185927,93.1268828623912,10535.7942824073,0.0,1.0
2016-06-15,115.53,115.68,115.25,115.42,93231,93.1188227202013,93.2397248530502,92.8931387388834,93.0301611561121,115669.175311248,0.0,1.0
2016-06-16,115.54,115.96,115.341,115.49,7025,93.1268828623912,93.4654088343681,92.9664860328117,93.0865821514416,8715.72713541117,0.0,1.0
2016-06-17,115.48,115.6199,115.354,115.43,6575,93.0785220092517,93.1912833984887,92.9769642176586,93.0382212983021,8157.42432958411,0.0,1.0
2016-06-20,115.17,115.4175,115.0774,115.38,11228,92.828657601364,93.0281461205647,92.7540206846853,92.9979205873524,13930.2753418358,0.0,1.0
2016-06-21,115.14,115.32,115.1001,115.2617,14867,92.8044771747942,92.9495597342129,92.7723172074564,92.9025691052456,18445.0840316239,0.0,1.0
2016-06-22,115.2326,115.4599,115.037,115.19,12813,92.8791140914729,93.0623211234499,92.721457710238,92.8447778857439,15896.7418912489,0.0,1.0
2016-06-23,115.01,115.2199,114.9601,115.0,8078,92.6996953263252,92.8688777108917,92.6594752167975,92.6916351841353,10022.1557010465,0.0,1.0
2016-06-24,115.62,115.888,115.41,115.71,30080,93.1913639999106,93.4073758106006,93.0221010139222,93.2639052796199,37319.4408872837,0.0,1.0
2016-06-27,115.73,116.0999,115.2,115.2,16173,93.2800255639998,93.5781702236051,92.8528380279338,92.8528380279338,20065.4028414242,0.0,1.0
2016-06-28,115.78,116.38,115.64,116.38,23847,93.3203262749494,93.8039348063449,93.2074842842905,93.8039348063449,29586.3266901281,0.0,1.0
2016-06-29,115.84,116.08,115.49,116.08,20854,93.368687128089,93.5621305406472,93.0865821514416,93.5621305406472,25872.9926949273,0.0,1.0
2016-06-30,115.88,115.88,115.49,115.49,31748,93.4009276968487,93.4009276968487,93.0865821514416,93.0865821514416,39388.8832875493,0.0,1.0
2016-07-01,115.96,115.96,115.681,115.89,10032,93.5650273557502,93.5650273557502,93.3399097062827,93.5085462250595,12433.1788583452,0.123594,1.0
2016-07-05,115.9793,116.082,115.9,115.9,37607,93.580600010355,93.6634658978113,93.5166149580153,93.5166149580153,46608.30914332,0.0,1.0
2016-07-06,116.1,116.1099,115.7401,115.76,15655,93.6779896171318,93.685977662758,93.3875959180516,93.4036526966337,19402.054926973,0.0,1.0
2016-07-07,116.04,116.61,115.6431,116.61,55503,93.6295772193968,94.0894949978789,93.3093292083801,94.0894949978789,68787.7518116758,0.0,1.0
2016-07-08,115.79,116.27,115.7,115.98,54293,93.4278588955012,93.8151580773808,93.3552402988988,93.5811648216619,67288.1359406034,0.0,1.0
2016-07-11,115.72,115.87,115.58,115.8352,43388,93.3713777648104,93.4924087591478,93.2584155034289,93.4643295684615,53773.002821559,0.0,1.0
2016-07-12,115.49,117.44,115.325,117.44,17722,93.1857969068264,94.7591998332124,93.0526628130553,94.7591998332124,21963.7954273916,0.0,1.0
2016-07-13,115.69,115.8699,115.4601,115.81,21209,93.3471715659429,93.4923280718182,93.1616713952885,93.4439963614129,26285.415710391,0.0,1.0
2016-07-14,115.48,115.79,114.98,115.28,34764,93.1777281738706,93.4278588955012,92.7742915260794,93.0163535147541,43084.8315222798,0.0,1.0
2016-07-15,115.41,117.4,114.176,115.48,66131,93.1212470431798,94.7269249013891,92.125565396431,93.1777281738706,81959.584437921,0.0,1.0
2016-07-18,115.53,115.65,115.31,115.55,27647,93.2180718386497,93.3148966341196,93.0405597136216,93.2342093045614,34264.3636260635,0.0,1.0
2016-07-19,115.55,115.6699,115.341,115.4,13787,93.2342093045614,93.3309534127017,93.0655727857846,93.113178310224,17086.9454665076,0.0,1.0
2016-07-20,115.49,115.99,115.3115,115.99,23395,93.1857969068264,93.5892335546177,93.041770023565,93.5892335546177,28994.6390939977,0.0,1.0
2016-07-21,115.5884,115.6401,115.4,115.59,19094,93.2651932391118,93.3069085884934,93.113178310224,93.2664842363847,23664.1863159133,0.0,1.0
2016-07-22,115.6599,115.73,115.38,115.38,10568,93.3228846797459,93.3794464977663,93.0970408443124,93.0970408443124,13097.4715086714,0.0,1.0
2016-07-25,115.54,115.649,115.3701,115.49,11632,93.2261405716056,93.3140897608241,93.0890527986861,93.1857969068264,14416.1419936474,0.0,1.0
2016-07-26,115.45,115.7249,115.39,115.67,71870,93.1535219750031,93.3753314439588,93.1051095772682,93.3310341000313,89072.2253338583,0.0,1.0
2016-07-27,115.5901,115.97,115.41,115.97,33053,93.2665649237143,93.5730960887061,93.1212470431798,93.5730960887061,40964.3003194659,0.0,1.0
2016-07-28,115.62,115.81,115.44,115.55,7204,93.2906904352522,93.4439963614129,93.1454532420473,93.2342093045614,8928.29151669841,0.0,1.0
2016-07-29,115.95,116.2386,115.7,115.86,15956,93.5569586227944,93.7898222558995,93.3552402988988,93.484340026192,19775.0998668018,0.0,1.0
2016-08-01,115.7,115.779,115.53,115.57,9731,93.4485939254511,93.5124006576906,93.3112882991129,93.3435955053101,12048.0860407399,0.115698,1.0
2016-08-02,115.75,115.82,115.531,115.82,9613,93.4889779331976,93.5455155440427,93.3120959792679,93.5455155440427,11901.9886044222,0.0,1.0
2016-08-03,115.621,115.65,115.501,115.52,36734,93.3847871932116,93.4082099177046,93.2878655746199,93.3032114975636,45480.8747940129,0.0,1.0
2016-08-04,115.62,115.96,114.968,115.69,52073,93.3839795130567,93.658590765733,92.857372052042,93.4405171239018,64472.3034014438,0.0,1.0
2016-08-05,115.46,115.6085,115.309,115.52,10973,93.2547506882678,93.3746911912749,93.1327909848733,93.3032114975636,13585.8234636768,0.0,1.0
2016-08-08,115.27,115.74,115.24,115.74,17796,93.101291458831,93.4809011316483,93.0770610541831,93.4809011316483,22033.474378893,0.0,1.0
2016-08-09,115.67,115.79,115.47,115.79,11434,93.4243635208032,93.5212851393948,93.2628274898171,93.5212851393948,14156.5939564094,0.0,1.0
2016-08-10,115.65,115.78,115.46,115.77,35307,93.4082099177046,93.5132083378455,93.2547506882678,93.5051315362962,43714.0863056627,0.0,1.0
2016-08-11,115.38,116.05,115.3169,115.77,9643,93.1901362758733,93.7312819796767,93.1391716580972,93.5051315362962,11939.1320204352,0.0,1.0
2016-08-12,115.72,115.97,115.542,115.97,13441,93.4647475285497,93.6666675672823,93.3209804609721,93.6666675672823,16641.488487677,0.0,1.0
2016-08-15,115.67,115.6899,115.49,115.65,11759,93.4243635208032,93.4404363558863,93.2789810929157,93.4082099177046,14558.9809632166,0.0,1.0
2016-08-16,115.54,115.712,115.52,115.63,13870,93.3193651006622,93.4582860873103,93.3032114975636,93.392056314606,17172.6393366625,0.0,1.0
2016-08-17,115.6,115.73,115.6,115.6055,7913,93.367825909958,93.472824330099,93.367825909958,93.3722681508102,9797.19503035402,0.0,1.0
2016-08-18,115.67,115.81,115.5001,115.69,19712,93.4243635208032,93.5374387424934,93.2871386624805,93.4405171239018,24405.7005482546,0.0,1.0
2016-08-19,115.5,115.65,115.34,115.46,34411,93.287057894465,93.4082099177046,93.1578290696761,93.2547506882678,42604.7362807421,0.0,1.0
2016-08-22,115.63,115.71,115.57,115.71,14297,93.392056314606,93.4566707270004,93.3435955053101,93.4566707270004,17701.3139579137,0.0,1.0
2016-08-23,115.64,115.86,115.5699,115.86,11060,93.4001331161553,93.5778227502399,93.3435147372946,93.5778227502399,13693.5393701144,0.0,1.0
2016-08-24,115.61,115.906,115.5501,115.7,35719,93.3759027115074,93.6149760373668,93.327522670227,93.4485939254511,44224.1892189075,0.0,1.0
2016-08-25,115.65,115.73,115.598,115.66,14096,93.4082099177046,93.472824330099,93.3662105496482,93.4162867192539,17452.4530706268,0.0,1.0
2016-08-26,115.44,115.8999,115.4101,115.6101,11461,93.2385970851692,93.6100491884217,93.2144474485367,93.3759834795228,14190.0230308211,0.0,1.0
2016-08-29,115.68,115.7,115.51,115.6143,7695,93.4324403223525,93.4485939254511,93.2951346960143,93.3793757361735,9527.28620732644,0.0,1.0
2016-08-30,115.57,115.7107,115.36,115.36,10932,93.3435955053101,93.4572361031088,93.1739826727747,93.1739826727747,13535.0607951258,0.0,1.0
2016-08-31,115.67,115.755,115.4901,115.68,54423,93.4243635208032,93.4930163339722,93.2790618609312,93.4324403223525,67381.8709891263,0.0,1.0
2016-09-01,115.51,115.637,115.4901,115.55,14928,93.389267395031,93.4919462709653,93.3731783428177,93.4216071984748,18463.9341125375,0.116547,1.0
2016-09-02,115.53,115.69,115.31,115.69,7023,93.4054372967529,93.5347965105284,93.2275683778116,93.5347965105284,8686.50919562909,0.0,1.0
2016-09-06,115.657,115.84,115.19,115.19,8281,93.5081161726872,93.6560707734429,93.13054896748,93.13054896748,10242.4864942339,0.0,1.0
2016-09-07,115.59,115.8199,115.51,115.51,7210,93.4539470019187,93.6398200222123,93.389267395031,93.389267395031,8917.80311839466,0.0,1.0
2016-09-08,115.488,115.7799,115.446,115.67,21343,93.3714805031369,93.6074802187685,93.3375237095208,93.5186266088065,26398.4288427042,0.0,1.0
2016-09-09,115.36,115.52,115.19,115.52,11903,93.2679931321165,93.3973523458919,93.13054896748,93.3973523458919,14722.4147736826,0.0,1.0
2016-09-12,115.26,115.35,115.1501,115.34,8803,93.1871436235068,93.2599081812555,93.0982900135448,93.2518232303945,10888.1304925421,0.0,1.0
2016-09-13,115.01,115.3099,114.98,115.16,32842,92.9850198519826,93.227487528303,92.9607649993997,93.1062941148971,40621.1497939414,0.0,1.0
2016-09-14,115.18,115.344,114.81,115.27,58661,93.1224640166191,93.2550572107389,92.8233208347633,93.1952285743678,72555.7903922537,0.0,1.0
2016-09-15,115.11,115.24,114.95,115.03,16249,93.0658693605923,93.1709737217849,92.9365101468168,93.0011897537046,20097.8339626623,0.0,1.0
2016-09-16,115.12,115.3099,115.086,115.3,15051,93.0739543114533,93.227487528303,93.046465478526,93.2194834269507,18616.068617886,0.0,1.0
2016-09-19,115.09,115.2099,115.055,115.12,7353,93.0496994588704,93.1466380196934,93.021402130857,93.0739543114533,9094.67494168598,0.0,1.0
2016-09-20,115.11,115.4399,115.01,115.01,29289,93.0658693605923,93.3325918894956,92.9850198519826,92.9850198519826,36226.5652613955,0.0,1.0
2016-09-21,115.25,115.49,115.051,115.15,15464,93.1790586726458,93.373097493309,93.0181681505126,93.0982091640362,19126.8942334057,0.0,1.0
2016-09-22,115.42,115.5778,115.33,115.3315,8743,93.3165028372823,93.4440833618683,93.2437382795336,93.2449510221627,10813.9185387135,0.0,1.0
2016-09-23,115.455,115.54,115.2501,115.49,12079,93.3448001652957,93.4135222476139,93.1791395221544,93.373097493309,14940.1031715796,0.0,1.0
2016-09-26,115.58,115.662,115.4601,115.51,6590,93.4458620510577,93.5121586481177,93.3489234902348,93.389267395031,8150.94626216655,0.0,1.0
2016-09-27,115.52,115.62,115.5,115.6,11690,93.3973523458919,93.4782018545016,93.38118244417,93.4620319527797,14458.9623375913,0.0,1.0
2016-09-28,115.6675,115.79,115.54,115.732,13296,93.5166053710912,93.6156460191381,93.4135222476139,93.5687533041445,16445.3689684016,0.0,1.0
2016-09-29,115.7601,115.85,115.66,115.74,36893,93.5914720160638,93.6641557243039,93.5105416579455,93.5752212648332,45631.6935432641,0.0,1.0
2016-09-30,115.6036,115.77,115.5,115.77,11941,93.4649425350896,93.5994761174161,93.38118244417,93.5994761174161,14769.415677774,0.0,1.0
2016-10-03,115.49,115.61,115.435,115.61,16104,93.4710935657046,93.5682147989533,93.4265796671324,93.5682147989533,19897.6056559415,0.121208,1.0
2016-10-04,115.26,115.51,115.17,115.45,30991,93.2849445353114,93.4872804379128,93.212103610375,93.4387198212884,38291.5236514706,0.0,1.0
2016-10-05,115.1,115.2817,115.1,115.28,9157,93.1554495576466,93.3025072916572,93.1554495576466,93.3011314075195,11314.1067431356,0.0,1.0
2016-10-06,114.84,115.2531,114.84,115.06,15624,92.9450202189412,93.2793600643996,92.9450202189412,93.1230758132304,19304.5324620237,0.0,1.0
2016-10-07,115.1147,115.18,114.955,115.1369,20469,93.1673469087195,93.220197046479,93.0380947341378,93.1853143368705,25290.8650131313,0.0,1.0
2016-10-10,114.88,115.17,114.788,115.01,8604,92.9773939633574,93.212103610375,92.9029343512001,93.0826086327101,10630.8370009762,0.0,1.0
2016-10-11,114.97,115.11,114.87,114.952,9994,93.0502348882939,93.1635429937506,92.9693005272534,93.0356667033066,12348.2781250298,0.0,1.0
2016-10-12,114.93,114.9944,114.8544,114.86,9042,93.0178611438777,93.0699828723878,92.9566747669311,92.9612070911493,11172.0162904262,0.0,1.0
2016-10-13,114.97,115.296,114.89,114.98,22084,93.0502348882939,93.314080905286,92.9854873994615,93.058328324398,27286.3091968338,0.0,1.0
2016-10-14,115.01,115.1499,114.82,114.82,10148,93.0826086327101,93.1958358038058,92.9288333467331,92.9288333467331,12538.555774745,0.0,1.0
2016-10-17,115.0101,115.1698,114.9701,115.09,15414,93.0826895670711,93.2119417416529,93.050315822655,93.1473561215425,19045.0629396847,0.0,1.0
2016-10-18,115.18,115.2599,114.7546,114.83,8604,93.220197046479,93.2848636009504,92.8759022746126,92.9369267828372,10630.8370009762,0.0,1.0
2016-10-19,115.13,115.21,114.97,114.99,9737,93.1797298659587,93.2444773547912,93.0502348882939,93.066421760502,12030.7368524529,0.0,1.0
2016-10-20,115.11,115.51,115.0275,115.18,13922,93.1635429937506,93.4872804379128,93.0967721458922,93.220197046479,17201.5937619236,0.0,1.0
2016-10-21,115.12,115.25,114.81,115.24,26315,93.1716364298547,93.2768510992074,92.9207399106291,93.2687576631033,32514.0022873882,0.0,1.0
2016-10-24,115.11,115.1738,115.0204,115.1738,7345,93.1635429937506,93.2151791160945,93.0910258062583,93.2151791160945,9075.25543609602,0.0,1.0
2016-10-25,115.14,115.2,114.63,115.2,16114,93.1878233020628,93.2363839186871,92.7750580607561,93.2363839186871,19909.9613474814,0.0,1.0
2016-10-26,115.055,115.085,115.0001,115.08,11808,93.1190290951784,93.1433094034905,93.0745961309671,93.1392626854385,14589.6005703774,0.0,1.0
2016-10-27,114.78,115.01,114.65,115.01,14927,92.8964596023169,93.0826086327101,92.7912449329642,93.0826086327101,18443.3407616889,0.0,1.0
2016-10-28,114.98,115.03,114.75,114.91,13469,93.058328324398,93.0987955049182,92.8721792940047,93.0016742716696,16641.8809351637,0.0,1.0
2016-10-31,115.07,115.15,114.75,114.89,20923,93.1311692493344,93.1959167381669,92.8721792940047,92.9854873994615,25851.8134090452,0.0,1.0
2016-11-01,114.91,115.1899,114.658,114.76,27487,93.1004425191654,93.3272183773249,92.8962713285394,92.9789120485547,33926.0596892415,0.122035,1.0
2016-11-02,115.11,115.32,114.9501,115.25,22450,93.2624831466463,93.4326258055013,93.1329316649753,93.375911585883,27709.1003028148,0.0,1.0
2016-11-03,115.03,115.1506,114.935,114.96,7796,93.197666895654,93.2953773940249,93.1206975976005,93.1409526760356,9622.27821651422,0.0,1.0
2016-11-04,115.23,115.281,115.15,115.15,9079,93.3597075231349,93.4010278831425,93.2948912721425,93.2948912721425,11205.8316992987,0.0,1.0
2016-11-07,115.17,115.17,114.79,115.0,36940,93.3110953348906,93.3110953348906,93.0032181426768,93.1733608015318,45593.5040171929,0.0,1.0
2016-11-08,114.91,115.1824,114.75,115.17,13921,93.1004425191654,93.3211418537944,92.9708100171807,93.3110953348906,17182.110704476,0.0,1.0
2016-11-09,114.12,114.79,114.11,114.74,21075,92.4603820406157,93.0032181426768,92.4522800092417,92.9627079858066,26011.9950504153,0.0,1.0
2016-11-10,114.05,114.62,113.7901,114.62,13266,92.4036678209974,92.8654836093181,92.1930960255859,92.8654836093181,16373.6714751511,0.0,1.0
2016-11-11,113.79,113.95,113.2,113.2,9763,92.1930150052722,92.322647507257,91.7149951542035,91.7149951542035,12050.0644212197,0.0,1.0
2016-11-14,113.66,113.91,113.24,113.59,14074,92.0876885974096,92.2902393817608,91.7474032796997,92.0309743777913,17370.9522343793,0.0,1.0
2016-11-15,113.7,113.94,113.421,113.63,17283,92.1200967229058,92.3145454758829,91.8940500475699,92.0633825032875,21331.6873288886,0.0,1.0
2016-11-16,113.56,113.77,113.39,113.39,11108,92.0066682836692,92.1768109425241,91.8689337503104,91.8689337503104,13710.1419226578,0.0,1.0
2016-11-17,113.41,113.629,113.28,113.44,8079,91.8851378130584,92.0625723001501,91.7798114051959,91.9094439071806,9971.5733339172,0.0,1.0
2016-11-18,113.25,113.5432,113.12,113.44,15846,91.7555053110737,91.9930568709608,91.6501789032111,91.9094439071806,19558.0580578354,0.0,1.0
2016-11-21,113.4,113.51,113.2288,113.4,15391,91.8770357816844,91.9661581267989,91.7383290045607,91.8770357816844,18996.4705015868,0.0,1.0
2016-11-22,113.3343,113.542,113.105,113.21,7359,91.8238054355569,91.9920846271959,91.6380258561501,91.7230971855775,9082.90731084251,0.0,1.0
2016-11-23,113.19,113.2986,112.9801,113.2,12497,91.7068931228294,91.7948811835516,91.5368314842882,91.7149951542035,15424.5267921727,0.0,1.0
2016-11-25,113.05,113.358,113.02,113.33,6799,91.5934646835928,91.8430072499134,91.5691585894706,91.8203215620661,8391.72262622886,0.0,1.0
2016-11-28,113.33,113.4225,113.01,113.015,9548,91.8203215620661,91.895265352276,91.5610565580966,91.5651075737836,11784.6988726626,0.0,1.0
2016-11-29,113.27,113.466,112.94,112.94,12516,91.7717093738218,91.9305091887531,91.5043423384783,91.5043423384783,15447.9777011149,0.0,1.0
2016-11-30,112.92,113.3339,112.86,113.1,14196,91.4881382757302,91.823481354302,91.4395260874859,91.633974840463,17521.5317549559,0.0,1.0
2016-12-01,112.57,112.7,112.26,112.53,35287,91.480071083091,91.5857156530546,91.2281494162548,91.4475650615638,43422.1086950404,0.340043,1.0
2016-12-02,112.88,113.15,110.31,113.07,16665,91.7319927499273,91.9514083952363,89.6434808668009,91.8863963521818,20506.9697453127,0.0,1.0
2016-12-05,112.36,112.62,110.44,111.99,18876,91.3094144700729,91.5207036100001,89.7491254367644,91.0087337709458,23227.6964243938,0.0,1.0
2016-12-06,112.69,113.14,112.15,112.46,32100,91.5775891476728,91.9432818898545,91.1387578570548,91.3906795238911,39500.3737668489,0.0,1.0
2016-12-07,112.83,113.07,112.58,112.58,35833,91.6913602230182,91.8863963521818,91.4881975884729,91.4881975884729,44093.9842114485,0.0,1.0
2016-12-08,112.93,113.1599,112.557,112.684,9909,91.7726252768364,91.9594536355643,91.4695066260947,91.5727132444437,12193.4331356918,0.0,1.0
2016-12-09,112.65,112.7966,112.3701,112.73,15108,91.5450831261456,91.664217695043,91.3176222405086,91.6100951692001,18591.0170364347,0.0,1.0
2016-12-12,112.62,112.7045,112.26,112.51,20058,91.5207036100001,91.5893725804765,91.2281494162548,91.4313120508002,24682.1961687058,0.0,1.0
2016-12-13,112.47,112.97,112.2622,112.35,19116,91.3988060292729,91.8051312983636,91.2299372474388,91.3012879646911,23523.026321716,0.0,1.0
2016-12-14,112.1,112.5899,112.0501,112.54,19033,91.0981253301457,91.4962428288008,91.0575740682905,91.4556915669456,23420.8913988921,0.0,1.0
2016-12-15,111.95,112.24,111.94,112.21,11104,90.9762277494185,91.2118964054911,90.9681012440367,91.1875168893457,13663.9299161087,0.0,1.0
2016-12-16,111.95,112.078,111.87,112.0,17338,90.9762277494185,91.0802470183057,90.911215706364,91.0168602763276,21335.1239990538,0.0,1.0
2016-12-19,112.27,112.38,112.04,112.04,12824,91.2362759216366,91.3256674808366,91.0493662978548,91.0493662978548,15780.4608469181,0.0,1.0
2016-12-20,112.2,112.27,111.92,112.07,19838,91.1793903839639,91.2362759216366,90.9518482332731,91.0737458140003,24411.4770961604,0.0,1.0
2016-12-21,112.29,112.3264,112.1111,112.2,13523,91.2525289324002,91.28210941199,91.1071457511195,91.1793903839639,16640.6091728691,0.0,1.0
2016-12-22,112.22,112.27,111.82,111.93,75717,91.311064963316,91.3517489166947,90.9855933362858,91.0750980337191,93055.1159754147,0.142031,1.0
2016-12-23,112.19,112.285,111.96,111.96,27148,91.2866545912887,91.3639541027084,91.0995084057464,91.0995084057464,33364.505837534,0.0,1.0
2016-12-27,112.1,112.15,111.9966,112.05,24639,91.2134234752069,91.2541074285857,91.1292890596196,91.1727395218281,30280.9805264108,0.0,1.0
2016-12-28,112.28,112.3336,111.94,112.02,26567,91.3598857073705,91.4034989053926,91.0832348243949,91.1483291498009,32650.4651018773,0.0,1.0
2016-12-29,112.39,112.49,112.05,112.09,13593,91.4493904048038,91.5307583115613,91.1727395218281,91.2052866845312,16705.6036485045,0.0,1.0
2016-12-30,112.62,112.9249,112.34,112.34,16101,91.6365365903462,91.8846273380499,91.408706451425,91.408706451425,19787.899973852,0.0,1.0
2017-01-03,112.48,113.0,112.3,112.32,77061,91.5226215208856,91.9457346360248,91.376159288722,91.3924328700735,94706.8728578977,0.0,1.0
2017-01-04,112.59,112.68,112.4349,112.56,10034,91.6121262183189,91.6853573344007,91.4859245949379,91.5877158462916,12331.6432729415,0.0,1.0
2017-01-05,112.83,113.48,112.6086,113.48,78319,91.807409194537,92.336300588461,91.6272606489758,92.336300588461,96252.9369636741,0.0,1.0
2017-01-06,112.84,113.0017,112.49,112.49,12293,91.8155459852128,91.9471178904397,91.5307583115613,91.5307583115613,15107.9221401505,0.0,1.0
2017-01-09,112.73,112.955,112.73,112.94,14453,91.7260412877795,91.9091190779839,91.7260412877795,91.8969138919703,17762.5314155694,0.0,1.0
2017-01-10,112.8,113.34,112.7127,113.34,23712,91.7829988225097,92.2223855190005,91.7119646399104,92.2223855190005,29141.7107123768,0.0,1.0
2017-01-11,112.94,113.25,112.62,112.7815,24699,91.8969138919703,92.1491544029187,91.6365365903462,91.7679457597596,30354.7196729502,0.0,1.0
2017-01-12,112.92,113.283,112.92,112.97,12732,91.8806403106188,92.1760058121487,91.8806403106188,91.9213242639976,15647.4468956639,0.0,1.0
2017-01-13,112.82,112.9884,112.76,112.89,15844,91.7992724038612,91.9362959588409,91.7504516598067,91.8562299385915,19472.0506295082,0.0,1.0
2017-01-17,113.03,113.143,112.8,112.8,14264,91.9701450080521,92.0620907426881,91.7829988225097,91.7829988225097,17530.2531039703,0.0,1.0
2017-01-18,112.93,113.21,112.791,112.93,39803,91.8887771012946,92.1166072402157,91.7756757109016,91.8887771012946,48917.3208284722,0.0,1.0
2017-01-19,112.6,112.81,112.4625,112.74,40550,91.6202630089946,91.7911356131855,91.508382137203,91.7341780784552,49835.373202888,0.0,1.0
2017-01-20,112.69,112.81,112.481,112.61,12896,91.6934941250764,91.7911356131855,91.5234351999532,91.6283997996704,15849.0005628716,0.0,1.0
2017-01-23,112.9,113.03,112.64,112.7,29806,91.8643667292673,91.9701450080521,91.6528101716977,91.7016309157522,36631.1500292301,0.0,1.0
2017-01-24,112.84,112.97,112.7,112.82,35446,91.8155459852128,91.9213242639976,91.7016309157522,91.7992724038612,43562.6298039351,0.0,1.0
2017-01-25,112.42,113.25,112.0,112.61,72224,91.4738007768311,92.1491544029187,91.1320555684494,91.6283997996704,88762.2686610451,0.0,1.0
2017-01-26,112.57,112.65,112.2901,112.65,19157,91.5958526369674,91.6609469623734,91.368103865953,91.6609469623734,23543.6805042595,0.0,1.0
2017-01-27,112.67,112.942,112.425,112.75,20741,91.6772205437249,91.8985412501054,91.4778691721689,91.742314869131,25490.3939729001,0.0,1.0
2017-01-30,112.68,113.05,112.4715,112.63,45175,91.6853573344007,91.9864185894036,91.5157052488112,91.6446733810219,55519.4324153012,0.0,1.0
2017-01-31,112.91,113.13,112.79,113.11,9990,91.872503519943,92.0515129148096,91.774862031834,92.0352393334581,12277.5678988126,0.0,1.0
2017-02-01,112.45,112.8199,112.45,112.63,27436,91.6057583659361,91.9070920255142,91.6057583659361,91.752392750159,33678.8675191759,0.132174,1.0
2017-02-02,112.72,112.8376,112.48,112.6,25244,91.8257099422704,91.9215110732961,91.6301974299732,91.7279536861218,30988.0934412479,0.0,1.0
2017-02-03,112.77,113.0,112.64,112.89,18244,91.8664417156657,92.0538078732839,91.760539104838,91.9641979718143,22395.2930099083,0.0,1.0
2017-02-06,112.97,113.08,112.76,112.81,303834,92.0293688092467,92.1189787107163,91.8582953609867,91.8990271343819,372969.275179374,0.0,1.0
2017-02-07,112.99,113.19,112.9407,112.96,12041,92.0456615186048,92.2085886121859,92.0054999900371,92.0212224545677,14780.8442848228,0.0,1.0
2017-02-08,113.1,113.37,113.01,113.16,8658,92.1352714200744,92.3552229964088,92.061954227963,92.1841495481487,10628.0665906482,0.0,1.0
2017-02-09,112.89,113.33,112.89,113.08,18583,91.9641979718143,92.3226375776926,91.9641979718143,92.1189787107163,22811.4300593689,0.0,1.0
2017-02-10,112.873,113.0,112.5,112.95,14937,91.95034916886,92.0538078732839,91.6464901393313,92.0130760998887,18335.8085775598,0.0,1.0
2017-02-13,112.81,113.03,112.75,112.8,115554,91.8990271343819,92.0782469373211,91.8501490063076,91.8908807797029,141847.494434715,0.0,1.0
2017-02-14,112.62,112.8226,112.485,112.81,23711,91.7442463954799,91.9092915412775,91.6342706073127,91.8990271343819,29106.2701467845,0.0,1.0
2017-02-15,112.47,112.93,112.15,112.49,26539,91.6220510752942,91.9967833905306,91.3613677255645,91.6383437846523,32577.7615210457,0.0,1.0
2017-02-16,112.68,112.755,112.6,112.6,48589,91.7931245235543,91.8542221836471,91.7279536861218,91.7279536861218,59645.0828797652,0.0,1.0
2017-02-17,112.84,112.945,112.8,112.8,10452,91.9234661984191,92.0090029225491,91.8908807797029,91.8908807797029,12830.2785869087,0.0,1.0
2017-02-21,112.83,112.94,112.77,112.77,9870,91.91531984374,92.0049297452096,91.8664417156657,91.8664417156657,12115.8486081887,0.0,1.0
2017-02-22,112.9403,113.05,112.81,112.96,9264,92.00517413585,92.0945396466792,91.8990271343819,92.0212224545677,11371.9575994185,0.0,1.0
2017-02-23,113.0308,113.09,112.89,112.89,10028,92.0788986456954,92.1271250653954,91.9641979718143,91.9641979718143,12309.8003893533,0.0,1.0
2017-02-24,113.26,113.37,113.0495,113.08,11573,92.2656130949393,92.3552229964088,92.0941323289452,92.1189787107163,14206.3541988418,0.0,1.0
2017-02-27,113.15,113.555,113.07,113.39,37045,92.1760031934697,92.5059305579713,92.1108323560373,92.3715157057669,45474.3274255675,0.0,1.0
2017-02-28,113.06,113.32,113.02,113.02,8646,92.1026860013582,92.3144912230135,92.070100582642,92.070100582642,10613.3360756231,0.0,1.0
2017-03-01,112.73,113.0,112.49,113.0,28239,91.9451689019196,92.1653870834464,91.749419407229,92.1653870834464,34622.6181105372,0.136641,1.0
2017-03-02,112.42,112.6599,112.38,112.61,22003,91.692325804611,91.887993737012,91.6597008888292,91.8472941545743,26976.9278758508,0.0,1.0
2017-03-03,112.54,112.66,112.3732,112.3732,14000,91.7902005519562,91.8880752993015,91.6541546531463,91.6541546531463,17164.7952670959,0.0,1.0
2017-03-06,112.39,112.655,112.39,112.4,32525,91.6678571177747,91.8839971848288,91.6678571177747,91.6760133467201,39877.4975758781,0.0,1.0
2017-03-07,112.37,112.57,112.22,112.22,20865,91.6515446598838,91.8146692387925,91.5292012257022,91.5292012257022,25581.6752319968,0.0,1.0
2017-03-08,112.38,112.38,112.111,112.2005,22867,91.6597008888292,91.6597008888292,91.440298330197,91.5132965792586,28036.2409551915,0.0,1.0
2017-03-09,112.27,112.33,112.092,112.22,28226,91.5699823704294,91.618919744102,91.4248014952006,91.5292012257022,34606.6793720749,0.0,1.0
2017-03-10,112.3393,112.53,112.06,112.53,26068,91.6265050370213,91.7820443230108,91.3987015625752,91.7820443230108,31960.8487873325,0.0,1.0
2017-03-13,112.24,112.392,111.9,112.01,29388,91.5455136835931,91.6694883635638,91.2682018994482,91.357920417848,36031.3573792438,0.0,1.0
2017-03-14,112.22,112.55,111.8501,112.22,31381,91.5292012257022,91.7983567809017,91.2275023170105,91.5292012257022,38474.8885911954,0.0,1.0
2017-03-15,112.57,112.57,112.19,112.24,34663,91.8146692387925,91.8146692387925,91.5047325388659,91.5455136835931,42498.8070245246,0.0,1.0
2017-03-16,112.61,112.64,112.41,112.52,37024,91.8472941545743,91.8717628414106,91.6841695756655,91.7738880940654,45393.5271406398,0.0,1.0
2017-03-17,112.53,112.7799,112.43,112.56,24096,91.7820443230108,91.9858684843573,91.7004820335564,91.8065130098471,29543.0647682816,0.0,1.0
2017-03-20,112.76,112.81,112.6,112.658,7256,91.9696375887559,92.010418733483,91.8391379256289,91.8864440535124,8896.26817557483,0.0,1.0
2017-03-21,112.9499,113.03,112.57,112.57,23575,92.1245243764297,92.1898557702827,91.8146692387925,91.8146692387925,28904.2891729847,0.0,1.0
2017-03-22,112.95,113.23,112.95,113.23,118464,92.1246059387192,92.3529803491914,92.1246059387192,92.3529803491914,145243.593322946,0.0,1.0
2017-03-23,113.08,113.1,112.849,113.0281,7991,92.2306369150099,92.2469493729007,92.0422280263703,92.188306086783,9797.41992709737,0.0,1.0
2017-03-24,113.05,113.56,112.93,113.18,96733,92.2061682281736,92.6221359043909,92.1082934808283,92.3121992044642,118600.152897999,0.0,1.0
2017-03-27,112.97,113.36,112.8201,113.22,46949,92.1409183966101,92.4590113254821,92.0186565247179,92.344824120246,57562.140928206,0.0,1.0
2017-03-28,112.9852,113.14,112.9,112.93,14721,92.1533158646071,92.2795742886825,92.083824793992,92.1082934808283,18048.7822233513,0.0,1.0
2017-03-29,112.92,113.038,112.87,113.0056,16018,92.1001372518829,92.196380753439,92.0593561071557,92.1699545716558,19638.9778991673,0.0,1.0
2017-03-30,112.95,113.1199,112.9,113.0739,16000,92.1246059387192,92.2631802685022,92.083824793992,92.2256616153531,19616.908876681,0.0,1.0
2017-03-31,113.05,113.16,113.03,113.0472,19405,92.2061682281736,92.2958867465734,92.1898557702827,92.2038844840688,23791.6322969997,0.0,1.0
2017-04-03,113.11,113.23,112.81,112.81,36353,92.364500206954,92.4624910125842,92.1195231928784,92.1195231928784,44518.0542393107,0.134124,1.0
2017-04-04,113.17,113.2208,113.05,113.15,8013,92.4134956097691,92.4549783841525,92.3155048041389,92.3971638088307,9812.75736856921,0.0,1.0
2017-04-05,113.195,113.2,112.22,113.05,11225,92.433910360942,92.4379933111766,91.6377350651965,92.3155048041389,13746.1876278784,0.0,1.0
2017-04-06,113.115,113.185,113.0329,113.15,5645,92.3685831571886,92.4257444604729,92.3015411143365,92.3971638088307,6912.89346631389,0.0,1.0
2017-04-07,112.98,113.42,112.98,113.385,14664,92.2583435008546,92.6176431214987,92.2583435008546,92.5890624698566,17957.6031514662,0.0,1.0
2017-04-10,113.16,113.2,113.0105,113.0889,28273,92.4053297092999,92.4379933111766,92.2832494972856,92.347270156964,34623.2483566152,0.0,1.0
2017-04-11,113.3,113.4748,113.22,113.26,13780,92.5196523158685,92.6623922560699,92.454325112115,92.4869887139917,16875.0526068743,0.0,1.0
2017-04-12,113.53,113.65,113.381,113.39,21275,92.7074680266598,92.80545883229,92.5857961096689,92.5931454200912,26053.4647468251,0.0,1.0
2017-04-13,113.63,113.736,113.49,113.73,35538,92.7891270313516,92.875685576325,92.674804424783,92.8707860360435,43520.001418222,0.0,1.0
2017-04-17,113.57,113.7499,113.5251,113.53,11491,92.7401316285365,92.8870361779771,92.7034667354298,92.7074680266598,14071.9324750067,0.0,1.0
2017-04-18,113.76,113.8881,113.66,113.7,1314394,92.895283737451,92.9998889224613,92.8136247327592,92.8462883346359,1609613.05487373,0.0,1.0
2017-04-19,113.79,113.8155,113.65,113.69,12154,92.9197814388586,92.940604485055,92.80545883229,92.8381224341667,14883.8453834507,0.0,1.0
2017-04-20,113.575,113.95,113.506,113.72,4441,92.7442145787711,93.0504358463655,92.6878698655337,92.8626201355743,5438.46942141718,0.0,1.0
2017-04-21,113.68,113.8,113.55,113.68,24154,92.8299565336975,92.9279473393277,92.7237998275981,92.8299565336975,29579.1016448797,0.0,1.0
2017-04-24,113.48,113.5165,113.2598,113.31,26724,92.6666385243138,92.6964440610263,92.4868253959824,92.5278182163377,32726.3356942024,0.0,1.0
2017-04-25,113.29,113.45,113.24,113.35,8132,92.5114864153993,92.6421408229063,92.4706569130534,92.5604818182144,9958.48532649505,0.0,1.0
2017-04-26,113.43,113.45,113.16,113.16,10140,92.6258090219679,92.6421408229063,92.4053297092999,92.4053297092999,12417.4915409075,0.0,1.0
2017-04-27,113.53,113.53,113.3214,113.3448,11523,92.7074680266598,92.7074680266598,92.5371273428725,92.5562355499704,14111.1198250372,0.0,1.0
2017-04-28,113.56,113.56,113.31,113.31,14563,92.7319657280673,92.7319657280673,92.5278182163377,92.5278182163377,17833.9180779325,0.0,1.0
2017-05-01,113.3,113.37,113.17,113.36,11700,92.639820890583,92.6970564374704,92.5335263035064,92.6888799307721,14309.2893234938,0.147159,1.0
2017-05-02,113.4,113.42,113.19,113.19,16500,92.7215859575649,92.7379389709613,92.5498793169028,92.5498793169028,20179.7669946708,0.0,1.0
2017-05-03,113.29,113.386,113.18,113.23,8772,92.6316443838848,92.7101388481875,92.5417028102046,92.5825853436956,10728.2979440759,0.0,1.0
2017-05-04,113.19,113.236,113.01,113.01,8761,92.5498793169028,92.5874912477145,92.4027021963352,92.4027021963352,10714.8447660794,0.0,1.0
2017-05-05,113.2,113.26,113.01,113.04,12122,92.558055823601,92.6071148637902,92.4027021963352,92.4272317164298,14825.4021520848,0.0,1.0
2017-05-08,113.05,113.22,113.0127,113.05,127022,92.435408223128,92.5744088369974,92.4049098531437,92.435408223128,155349.961405883,0.0,1.0
2017-05-09,113.07,113.14,112.88,112.98,32616,92.4517612365244,92.5089967834118,92.2964076092587,92.3781726762406,39889.8957756474,0.0,1.0
2017-05-10,113.04,113.17,112.87,113.11,15104,92.4272317164298,92.5335263035064,92.2882311025605,92.4844672633172,18472.4364053035,0.0,1.0
2017-05-11,113.1,113.13,112.92,113.05,11884,92.476290756619,92.5008202767136,92.3291136360514,92.435408223128,14534.324300889,0.0,1.0
2017-05-12,113.26,113.44,113.12,113.19,24329,92.6071148637902,92.7542919843577,92.4926437700154,92.5498793169028,29754.7606795967,0.0,1.0
2017-05-15,113.36,113.37,113.23,113.23,8379,92.6888799307721,92.6970564374704,92.5825853436956,92.5825853436956,10247.6525847483,0.0,1.0
2017-05-16,113.36,113.43,113.2201,113.31,19009,92.6888799307721,92.7461154776595,92.5744906020644,92.6479973972812,23248.3145940423,0.0,1.0
2017-05-17,113.6,113.75,113.32,113.32,19242,92.8851160915289,93.0077636920019,92.6561739039794,92.6561739039794,23533.2773643306,0.0,1.0
2017-05-18,113.58,113.985,113.58,113.62,7273,92.8687630781325,93.1999115994095,92.8687630781325,92.9014691049253,8894.99668801459,0.0,1.0
2017-05-19,113.7,113.7,113.505,113.55,14751,92.9668811585109,92.9668811585109,92.807439277896,92.8442335580379,18040.7116932357,0.0,1.0
2017-05-22,113.66,113.73,113.4901,113.73,9608,92.9341751317181,92.9914106786055,92.7952562829157,92.9914106786055,11750.7394718059,0.0,1.0
2017-05-23,113.545,113.68,113.48,113.56,7698,92.8401453046888,92.9505281451145,92.7869980111505,92.8524100647361,9414.77856515005,0.0,1.0
2017-05-24,113.52,113.65,113.293,113.5,10656,92.8197040379433,92.9259986250199,92.6340973358942,92.8033510245469,13032.4604300129,0.0,1.0
2017-05-25,113.72,113.73,113.41,113.57,51088,92.9832341719073,92.9914106786055,92.7297624642631,92.8605865714343,62481.4506802267,0.0,1.0
2017-05-26,113.7,113.86,113.54,113.77,16288,92.9668811585109,93.0977052656821,92.8360570513397,93.0241167053983,19920.4875641938,0.0,1.0
2017-05-30,113.86,113.92,113.6,113.6096,15331,93.0977052656821,93.1467643058712,92.8851160915289,92.8929655379592,18750.0610785029,0.0,1.0
2017-05-31,113.99,113.99,113.7801,113.968,7882,93.2039998527586,93.2039998527586,93.0323749771635,93.1860115380226,9639.81354254517,0.0,1.0
2017-06-01,113.79,113.8,113.5422,113.565,13531,93.1573054583066,93.1654922326679,92.9544371896312,92.9731030351752,16527.8770400793,0.142892,1.0
2017-06-02,113.95,114.0,113.773,113.8,12325,93.2882938480889,93.3292277198958,93.1433879418922,93.1654922326679,15054.769382823,0.0,1.0
2017-06-05,113.81,114.03,113.67,113.78,28249,93.1736790070293,93.35378804298,93.0590641659698,93.1491186839452,34505.6535736605,0.0,1.0
2017-06-06,113.96,114.009,113.85,113.85,9449,93.2964806224502,93.3365958168211,93.2064261044749,93.2064261044749,11541.7862797805,0.0,1.0
2017-06-07,113.98,113.98,113.7101,113.8604,43442,93.312854171173,93.312854171173,93.091893131159,93.2149403498108,53063.6342011031,0.0,1.0
2017-06-08,113.85,113.86,113.6341,113.6341,7636,93.2064261044749,93.2146128788363,93.0296736460124,93.0296736460124,9327.23886468448,0.0,1.0
2017-06-09,113.73,113.815,113.7,113.7619,6051,93.1081848121382,93.17777239421,93.083624489054,93.134300622351,7391.18941464193,0.0,1.0
2017-06-12,113.74,113.8466,113.54,113.54,7655,93.1163715864996,93.203642601192,92.9526360992717,92.9526360992717,9350.44702843893,0.0,1.0
2017-06-13,113.72,113.779,113.5653,113.5653,8434,93.0999980377768,93.148300006509,92.973348638406,92.973348638406,10301.9817423715,0.0,1.0
2017-06-14,113.83,114.365,113.7001,113.92,26984,93.1900525557521,93.6280449840867,93.0837063567976,93.2637335250047,32960.4784605351,0.0,1.0
2017-06-15,113.97,114.0999,113.69,113.87,55459,93.3046673968117,93.4110135957662,93.0754377146926,93.2227996531977,67742.1870346433,0.0,1.0
2017-06-16,113.98,114.5107,113.74,113.92,9693,93.312854171173,93.7473262865322,93.1163715864996,93.2637335250047,11839.8279616798,0.0,1.0
2017-06-19,114.0,114.1399,113.525,113.95,10406,93.3292277198958,93.4437606932117,92.9403559377296,93.2882938480889,12710.7448436232,0.0,1.0
2017-06-20,113.95,113.99,113.7704,113.94,16733,93.2882938480889,93.3210409455344,93.1412593805582,93.2801070737275,20439.0633738561,0.0,1.0
2017-06-21,114.07,114.19,113.78,113.91,10904,93.3865351404256,93.4847764327623,93.1491186839452,93.2555467506433,13319.0430304504,0.0,1.0
2017-06-22,114.06,114.0701,113.8,113.8,8820,93.3783483660642,93.3866170081692,93.1654922326679,93.1654922326679,10773.4739112778,0.0,1.0
2017-06-23,113.91,114.14,113.8,113.93,10072,93.2555467506433,93.4438425609554,93.1654922326679,93.2719202993661,12302.769754466,0.0,1.0
2017-06-26,114.27,114.27,113.986,114.02,7771,93.5502706276535,93.5502706276535,93.3177662357899,93.3456012686186,9492.13897557138,0.0,1.0
2017-06-27,114.14,114.2,113.823,113.98,18895,93.4438425609554,93.4929632071237,93.1843218136991,93.312854171173,23079.9081126523,0.0,1.0
2017-06-28,113.82,114.01,113.74,113.74,8134,93.1818657813907,93.3374144942572,93.1163715864996,93.1163715864996,9935.53705151173,0.0,1.0
2017-06-29,113.83,113.99,113.5701,113.65,13707,93.1900525557521,93.3210409455344,92.9772782900995,93.042690617247,16742.8579253837,0.0,1.0
2017-06-30,113.7,114.02,113.64,113.7883,11844,93.083624489054,93.3456012686186,93.0345038428856,93.1559137066651,14467.2363951444,0.0,1.0
2017-07-03,113.43,113.5603,113.34,113.55,6107,92.9835739195834,93.0903865765676,92.9097969500624,93.081943212278,7449.88583251376,0.14779,1.0
2017-07-05,113.48,113.74,113.42,113.42,24790,93.0245611248728,93.2376945923778,92.9753764785255,92.9753764785255,30241.1445534659,0.0,1.0
2017-07-06,113.39,113.46,113.234,113.3214,5564,92.9507841553519,93.0081662427571,92.8229040748489,92.8945497096948,6787.4839973975,0.0,1.0
2017-07-07,113.39,113.55,113.16,113.22,28360,92.9507841553519,93.081943212278,92.7622430110205,92.8114276573678,34596.1621434567,0.0,1.0
2017-07-10,113.43,113.57,113.19,113.19,21532,92.9835739195834,93.0983380943938,92.7868353341942,92.7868353341942,26266.7335427683,0.0,1.0
2017-07-11,113.36,113.47,113.2797,113.32,29917,92.9261918321782,93.0163636838149,92.8603663804834,92.8934020679467,36495.5353612762,0.0,1.0
2017-07-12,113.61,113.72,113.55,113.58,24743,93.1311278586253,93.2212997102621,93.081943212278,93.1065355354517,30183.8095879954,0.0,1.0
2017-07-13,113.57,113.74,113.515,113.6,12255,93.0983380943938,93.2376945923778,93.0532521685754,93.1229304175674,14949.7872732039,0.0,1.0
2017-07-14,113.62,113.84,113.62,113.65,67250,93.1393252996832,93.3196690029567,93.1393252996832,93.1639176228569,82037.7963380629,0.0,1.0
2017-07-17,113.67,113.74,113.55,113.58,50303,93.1803125049726,93.2376945923778,93.081943212278,93.1065355354517,61364.2716608711,0.0,1.0
2017-07-18,113.84,113.88,113.77,113.78,16695,93.3196690029567,93.3524587671882,93.2622869155515,93.2704843566094,20366.1116708395,0.0,1.0
2017-07-19,113.82,113.9,113.7159,113.78,45132,93.3032741208409,93.368853649304,93.2179387594283,93.2704843566094,55056.2055662372,0.0,1.0
2017-07-20,113.82,113.9396,113.7835,113.82,7521,93.3032741208409,93.4013155158932,93.2733534609796,93.3032741208409,9174.81436815719,0.0,1.0
2017-07-21,113.92,113.97,113.9,113.95,28688,93.3852485314197,93.4262357367092,93.368853649304,93.4098408545934,34996.2870088676,0.0,1.0
2017-07-24,113.91,113.93,113.8774,113.93,8221,93.3770510903619,93.3934459724776,93.3503274325132,93.3934459724776,10028.7393858024,0.0,1.0
2017-07-25,113.64,113.79,113.64,113.79,5292,93.155720181799,93.2786817976672,93.155720181799,93.2786817976672,6455.6731333982,0.0,1.0
2017-07-26,113.85,113.88,113.52,113.54,24564,93.3278664440145,93.3524587671882,93.0573508891044,93.0737457712201,29965.4487620547,0.0,1.0
2017-07-27,113.65,113.82,113.628,113.67,7250,93.1639176228569,93.3032741208409,93.1458832525295,93.1803125049726,8844.22339704023,0.0,1.0
2017-07-28,113.9,113.9,113.697,113.7639,7010,93.368853649304,93.368853649304,93.2024455958289,93.2572864765062,8551.44910527615,0.0,1.0
2017-07-31,113.89,113.91,113.75,113.88,5901,93.3606562082461,93.3770510903619,93.2458920334357,93.3524587671882,7198.58789874958,0.0,1.0
2017-08-01,113.87,113.8729,113.64,113.64,8176,93.4692419717312,93.4716224125998,93.2804483855935,93.2804483855935,9960.50786719306,0.152463,1.0
2017-08-02,113.81,113.9,113.7816,113.88,8119,93.4199914709996,93.4938672220969,93.39667956732,93.4774503885197,9891.06694884301,0.0,1.0
2017-08-03,113.94,113.96,113.87,113.94,9692,93.5267008892513,93.5431177228285,93.4692419717312,93.5267008892513,11807.3926429593,0.0,1.0
2017-08-04,113.83,113.87,113.7603,113.87,13000,93.4364083045768,93.4692419717312,93.3791956395603,93.4692419717312,15837.402430713,0.0,1.0
2017-08-07,113.88,113.88,113.7865,113.84,9650,93.4774503885197,93.4774503885197,93.4007016915464,93.4446167213654,11756.2256504908,0.0,1.0
2017-08-08,113.76,113.83,113.74,113.81,26429,93.3789493870566,93.4364083045768,93.3625325534794,93.4199914709996,32197.4391416396,0.0,1.0
2017-08-09,113.83,114.004,113.83,113.95,31260,93.4364083045768,93.5792347566983,93.4364083045768,93.5349093060399,38082.8615372376,0.0,1.0
2017-08-10,113.98,114.03,113.9,113.9,7753,93.5595345564057,93.6005766403487,93.4938672220969,93.4938672220969,9445.18315733217,0.0,1.0
2017-08-11,114.06,114.17,113.99,113.99,17606,93.6252018907145,93.715494475389,93.5677429731943,93.5677429731943,21448.7159380872,0.0,1.0
2017-08-14,114.0,114.07,113.95,114.0,6412,93.5759513899829,93.633410307503,93.5349093060399,93.5759513899829,7811.49418351784,0.0,1.0
2017-08-15,113.88,113.92,113.8383,113.8573,9137,93.4774503885197,93.5102840556741,93.4432212905113,93.4588172824096,11131.2573853404,0.0,1.0
2017-08-16,113.98,114.01,113.8,113.8,27140,93.5595345564057,93.5841598067715,93.411783054211,93.411783054211,33063.6232284271,0.0,1.0
2017-08-17,114.09,114.15,113.95,113.99,21384,93.6498271410802,93.6990776418118,93.5349093060399,93.5677429731943,26051.3087367975,0.0,1.0
2017-08-18,114.15,114.21,114.0801,114.152,9528,93.6990776418118,93.7483281425434,93.6417008084595,93.7007193251695,11607.5977199872,0.0,1.0
2017-08-21,114.15,114.18,114.11,114.12,9633,93.6990776418118,93.7237028921776,93.6662439746574,93.674452391446,11735.5152011584,0.0,1.0
2017-08-22,114.1,114.14,114.0401,114.1,13287,93.6580355578688,93.6908692250232,93.6088671413051,93.6580355578688,16187.0435459142,0.0,1.0
2017-08-23,114.258,114.27,114.15,114.165,6367,93.7877285431286,93.7975786432749,93.6990776418118,93.7113902669947,7756.67240587307,0.0,1.0
2017-08-24,114.18,114.2,114.14,114.2,6598,93.7237028921776,93.7401197257548,93.6908692250232,93.7401197257548,8038.09086444959,0.0,1.0
2017-08-25,114.22,114.25,114.15,114.2,11197,93.756536559332,93.7811618096977,93.6990776418118,93.7401197257548,13640.8765397457,0.0,1.0
2017-08-28,114.2,114.2004,114.1,114.11,8500,93.7401197257548,93.7404480624263,93.6580355578688,93.6662439746574,10355.2246662354,0.0,1.0
2017-08-29,114.33,114.46,114.268,114.4,23580,93.8468291440065,93.9535385622582,93.7959369599172,93.9042880615267,28726.6114858626,0.0,1.0
2017-08-30,114.28,114.3475,114.28,114.31,24437,93.8057870600635,93.8611938733866,93.8057870600635,93.8304123104293,29770.6617845642,0.0,1.0
2017-08-31,114.41,114.42,114.3,114.3,8541,93.9124964783153,93.9207048951039,93.8222038936407,93.8222038936407,10405.1733969785,0.0,1.0
2017-09-01,114.07,114.177,114.06,114.177,7573,93.7595785985938,93.847527006677,93.7513591212029,93.847527006677,9213.48114946579,0.153706,1.0
2017-09-05,114.43,114.43,114.266,114.3,87818,94.0554797846681,94.0554797846681,93.9206803554565,93.9486265785857,106841.34260977,0.0,1.0
2017-09-06,114.32,114.4461,114.315,114.376,7838,93.9650655333676,94.0687131432675,93.9609557946721,94.011094606757,9535.88607546717,0.0,1.0
2017-09-07,114.51,114.5799,114.33,114.33,17850,94.1212356037957,94.1786897507585,93.9732850107586,93.9732850107586,21716.7091665079,0.0,1.0
2017-09-08,114.49,114.52,114.421,114.4461,20338,94.1047966490138,94.1294550811867,94.0480822550163,94.0687131432675,24743.665603834,0.0,1.0
2017-09-11,114.23,114.33,114.23,114.25,6024,93.8910902368491,93.9732850107586,93.8910902368491,93.907529191631,7328.93311031056,0.0,1.0
2017-09-12,114.13,114.19,114.07,114.15,8370,93.8088954629395,93.8582123272852,93.7595785985938,93.8253344177215,10183.1291721945,0.0,1.0
2017-09-13,114.06,114.16,114.032,114.16,16619,93.7513591212029,93.8335538951124,93.7283445845082,93.8335538951124,20219.0470385543,0.0,1.0
2017-09-14,114.07,114.08,113.85,113.85,7073,93.7595785985938,93.7677980759848,93.5787500959929,93.5787500959929,8605.16996833111,0.0,1.0
2017-09-15,114.02,114.05,113.975,114.05,6969,93.7184812116391,93.7431396438119,93.6814935633798,93.7431396438119,8478.6412426551,0.0,1.0
2017-09-18,113.95,113.95,113.8202,113.8575,4992,93.6609448699024,93.6609448699024,93.5542560533678,93.5849147040361,6073.37883244859,0.0,1.0
2017-09-19,113.9,113.92,113.83,113.855,4778,93.6198474829476,93.6362864377295,93.562311141211,93.5828598346883,5813.02164692296,0.0,1.0
2017-09-20,113.8,113.9,113.7,113.894,16369,93.5376527090381,93.6198474829476,93.4554579351286,93.6149157965131,19914.891447987,0.0,1.0
2017-09-21,113.82,113.82,113.75,113.75,14562,93.55409166382,93.55409166382,93.4965553220833,93.4965553220833,17716.4548393663,0.0,1.0
2017-09-22,113.84,113.8496,113.77,113.8,7080,93.5705306186019,93.5784213168972,93.5129942768652,93.5376527090381,8613.686324867,0.0,1.0
2017-09-25,113.94,113.97,113.76,113.76,89700,93.6527253925114,93.6773838246843,93.5047747994743,93.5047747994743,109131.025895561,0.0,1.0
2017-09-26,113.96,113.98,113.8,113.8,22522,93.6691643472933,93.6856033020753,93.5376527090381,93.5376527090381,27400.7688430303,0.0,1.0
2017-09-27,113.7,113.84,113.6338,113.68,26203,93.4554579351286,93.5705306186019,93.4010449948005,93.4390189803467,31879.1557585438,0.0,1.0
2017-09-28,113.73,113.77,113.59,113.67,13449,93.4801163673014,93.5129942768652,93.3650436838281,93.4307995029557,16362.3541501605,0.0,1.0
2017-09-29,113.66,113.7562,113.6386,113.7562,10233,93.4225800255648,93.5016513980657,93.4049903439481,93.5016513980657,12449.6966331023,0.0,1.0
2017-10-02,113.56,113.59,113.5098,113.57,9349,93.4681742886001,93.4928664797648,93.4268560220513,93.4764050189883,11358.6517344598,0.155471,1.0
2017-10-03,113.59,113.6,113.44,113.44,6870,93.4928664797648,93.501097210153,93.3694055239415,93.3694055239415,8346.76836193592,0.0,1.0
2017-10-04,113.42,113.52,113.369,113.52,7915,93.3529440631651,93.4352513670473,93.3109673381852,93.4352513670473,9616.40052179371,0.0,1.0
2017-10-05,113.38,113.4688,113.37,113.435,20689,93.3200211416122,93.3931100274596,93.311790411224,93.3652901587474,25136.286847175,0.0,1.0
2017-10-06,113.4215,113.474,113.328,113.328,9551,93.3541786727233,93.3973900072614,93.2772213435935,93.2772213435935,11604.0734533988,0.0,1.0
2017-10-09,113.46,113.5199,113.42,113.4452,57852,93.3858669847179,93.4351690597434,93.3529440631651,93.3736855037434,70287.8083369312,0.0,1.0
2017-10-10,113.51,113.61,113.46,113.46,7155,93.427020636659,93.5093279405412,93.3858669847179,93.3858669847179,8693.03167826078,0.0,1.0
2017-10-11,113.47,113.54,113.4698,113.53,15253,93.3940977151062,93.4517128278237,93.3939331004984,93.4434820974355,18531.7696979052,0.0,1.0
2017-10-12,113.58,113.609,113.4833,113.532,7040,93.4846357493766,93.5085048675024,93.4050445865225,93.4451282435131,8553.31139272618,0.0,1.0
2017-10-13,113.73,113.75,113.6301,113.75,11127,93.6080967051998,93.6245581659763,93.5258717086215,93.6245581659763,13518.848844725,0.0,1.0
2017-10-16,113.65,113.692,113.57,113.67,9121,93.5422508620941,93.5768199297246,93.4764050189883,93.5587123228705,11081.6410813999,0.0,1.0
2017-10-17,113.62,113.63,113.5292,113.5292,7506,93.5175586709294,93.5257894013176,93.4428236390044,93.4428236390044,9119.48228889244,0.0,1.0
2017-10-18,113.51,113.528,113.4249,113.45,12213,93.427020636659,93.4418359513578,93.3569771210553,93.3776362543297,14838.2943237734,0.0,1.0
2017-10-19,113.5664,113.67,113.54,113.55,7997,93.4734419560486,93.5587123228705,93.4517128278237,93.4599435582119,9716.0271601749,0.0,1.0
2017-10-20,113.34,113.4,113.31,113.31,14958,93.2870982200593,93.3364826023886,93.2624060288947,93.2624060288947,18173.3567915338,0.0,1.0
2017-10-23,113.35,113.45,113.34,113.34,11517,93.2953289504476,93.3776362543297,93.2870982200593,93.2870982200593,13992.682856538,0.0,1.0
2017-10-24,113.33,113.34,113.229,113.229,6731,93.2788674896711,93.2870982200593,93.1957371127501,93.1957371127501,8177.88906028977,0.0,1.0
2017-10-25,113.23,113.31,113.14,113.14,11760,93.1965601857889,93.2624060288947,93.122483612295,93.122483612295,14287.9178946676,0.0,1.0
2017-10-26,113.26,113.31,113.19,113.31,10173,93.2212523769536,93.2624060288947,93.1636372642361,93.2624060288947,12359.7779542903,0.0,1.0
2017-10-27,113.4099,113.411,113.28,113.28,7695,93.344631025473,93.3455364058157,93.23771383773,93.23771383773,9349.10954077102,0.0,1.0
2017-10-30,113.54,113.58,113.4211,113.43,15849,93.4517128278237,93.4846357493766,93.3538494435078,93.3611747935533,19255.8852646758,0.0,1.0
2017-10-31,113.5513,113.59,113.51,113.54,24013,93.4610135531624,93.4928664797648,93.427020636659,93.4517128278237,29174.810578627,0.0,1.0
2017-11-01,113.3003,113.39,113.254,113.281,9853,93.3825541157367,93.456485209513,93.3443934731298,93.3666469796176,11954.5654589445,0.155675,1.0
2017-11-02,113.4095,113.4599,113.328,113.44,11829,93.4725571864209,93.5140970651982,93.4053845649853,93.4976954067127,14352.0303271952,0.0,1.0
2017-11-03,113.402,113.44,113.32,113.41,9729,93.4663756568409,93.4976954067127,93.3987909334334,93.4729692883929,11804.1172587101,0.0,1.0
2017-11-06,113.5456,113.572,113.49,113.5,15843,93.5847313431985,93.6064903273199,93.5389056039124,93.5471476433523,19222.1841638138,0.0,1.0
2017-11-07,113.595,113.64,113.5,113.59,11509,93.6254470180318,93.6625361955115,93.5471476433523,93.6213259983118,13963.7769072356,0.0,1.0
2017-11-08,113.59,113.65,113.56,113.65,8767,93.6213259983118,93.6707782349515,93.596599879992,93.6707782349515,10636.9304149565,0.0,1.0
2017-11-09,113.46,113.55,113.38,113.4852,12178,93.5141794855926,93.5883578405521,93.448243170073,93.5349494249812,14775.4692133387,0.0,1.0
2017-11-10,113.24,113.3856,113.24,113.31,8683,93.3328546179138,93.4528587121594,93.3328546179138,93.3905488939934,10535.0138922171,0.0,1.0
2017-11-13,113.2473,113.32,113.21,113.28,6474,93.338871306705,93.3987909334334,93.308128499594,93.3658227756736,7854.85200255826,0.0,1.0
2017-11-14,113.33,113.35,113.28,113.314,7956,93.4070329728733,93.4235170517532,93.3658227756736,93.3938457097694,9652.9506537463,0.0,1.0
2017-11-15,113.4999,113.4999,113.348,113.4279,9956,93.547065222958,93.547065222958,93.4218686438652,93.4877225389904,12079.534528494,0.0,1.0
2017-11-16,113.4,113.46,113.36,113.4304,25692,93.4647272489529,93.5141794855926,93.4317590911931,93.4897830488504,31171.8964550088,0.0,1.0
2017-11-17,113.39,113.472,113.36,113.42,5909,93.456485209513,93.5240699329205,93.4317590911931,93.4812113278328,7169.34205794204,0.0,1.0
2017-11-20,113.34,113.47,113.3007,113.33,11064,93.4152750123133,93.5224215250325,93.3828837973143,93.4070329728733,13423.8619951042,0.0,1.0
2017-11-21,113.4,113.47,113.4,113.47,24834,93.4647272489529,93.5224215250325,93.4647272489529,93.5224215250325,30130.8919727421,0.0,1.0
2017-11-22,113.57,113.57,113.4,113.4,12086,93.6048419194319,93.6048419194319,93.4647272489529,93.4647272489529,14663.8463551003,0.0,1.0
2017-11-24,113.4601,113.56,113.4601,113.48,6686,93.514261905987,93.596599879992,93.514261905987,93.5306635644725,8112.06989328152,0.0,1.0
2017-11-27,113.46,113.58,113.43,113.43,12140,93.5141794855926,93.6130839588719,93.4894533672728,93.4894533672728,14729.3641197185,0.0,1.0
2017-11-28,113.5499,113.605,113.495,113.53,11171,93.5882754201577,93.6336890574718,93.5430266236324,93.5718737616722,13553.6842324032,0.0,1.0
2017-11-29,113.4,113.44,113.4,113.44,5696,93.4647272489529,93.4976954067127,93.4647272489529,93.4976954067127,6910.91087528142,0.0,1.0
2017-11-30,113.22,113.4191,113.1605,113.4,20957,93.316370539034,93.4804695442832,93.2673304043663,93.4647272489529,25426.9591315436,0.0,1.0
2017-12-01,113.3,113.48,113.1219,113.16,19073,93.5127676242365,93.6613315975142,93.3657718262323,93.3972178672427,23108.8326749504,0.158287,1.0
2017-12-04,113.27,113.27,113.17,113.22,18001,93.4880069620236,93.4880069620236,93.4054714213137,93.4467391916687,21809.9982688503,0.0,1.0
2017-12-05,113.2445,113.299,113.13,113.209,33358,93.4669603991426,93.5119422688294,93.3724572050298,93.4376602821906,40416.5280957896,0.0,1.0
2017-12-06,113.375,113.44,113.32,113.375,13419,93.5746692797689,93.6283173812303,93.5292747323785,93.5746692797689,16258.45046218,0.0,1.0
2017-12-07,113.36,113.47,113.3228,113.36,20765,93.5622889486624,93.6530780434432,93.5315857275184,93.5622889486624,25158.8586218919,0.0,1.0
2017-12-08,113.28,113.36,113.24,113.29,8637,93.4962605160946,93.5622889486624,93.4632462998106,93.5045140701655,10464.5828036254,0.0,1.0
2017-12-11,113.27,113.37,113.21,113.37,95900,93.4880069620236,93.5705425027334,93.4384856375977,93.5705425027334,116192.368978543,0.0,1.0
2017-12-12,113.16,113.18,113.1,113.11,12350,93.3972178672427,93.4137249753847,93.3476965428168,93.3559500968878,14963.2508538582,0.0,1.0
2017-12-13,113.36,113.4,113.19,113.21,35708,93.5622889486624,93.5953031649463,93.4219785294557,93.4384856375977,43263.7863554307,0.0,1.0
2017-12-14,113.38,113.4,113.27,113.35,29822,93.5787960568044,93.5953031649463,93.4880069620236,93.5540353945914,36132.3131144744,0.0,1.0
2017-12-15,113.35,113.37,113.24,113.32,14215,93.5540353945914,93.5705425027334,93.4632462998106,93.5292747323785,17222.8834726797,0.0,1.0
2017-12-18,113.3,113.39,113.22,113.28,19919,93.5127676242365,93.5870496108754,93.4467391916687,93.4962605160946,24133.8456484212,0.0,1.0
2017-12-19,113.01,113.16,112.97,113.16,14240,93.273414556178,93.3972178672427,93.2404003398941,93.3972178672427,17253.1734541652,0.0,1.0
2017-12-20,112.9,113.0,112.85,112.85,12123,93.1826254613972,93.265161002107,93.1413576910423,93.1413576910423,14688.2178219695,0.0,1.0
2017-12-21,112.71,112.76,112.71,112.75,23933,93.167723669522,93.209054396019,93.167723669522,93.2007882507196,28953.0357054589,0.171945,1.0
2017-12-22,112.8,112.82,112.73,112.81,9458,93.2421189772166,93.2586512678154,93.1842559601208,93.250385122516,11441.850654002,0.0,1.0
2017-12-26,112.82,112.87,112.77,112.82,20408,93.2586512678154,93.2999819943124,93.2173205413184,93.2586512678154,24688.6538535497,0.0,1.0
2017-12-27,113.03,113.05,112.91,112.93,15865,93.4322403191028,93.4487726097016,93.33304657551,93.3495788661088,19192.7427178835,0.0,1.0
2017-12-28,113.03,113.07,112.94,112.96,14478,93.4322403191028,93.4653049003004,93.3578450114082,93.374377302007,17514.8143126074,0.0,1.0
2017-12-29,113.09,113.15,113.03,113.07,15724,93.4818371908992,93.5314340626956,93.4322403191028,93.4653049003004,19022.1674438071,0.0,1.0
2018-01-02,112.88,113.01,112.81,113.01,27871,93.3082481396118,93.415708028504,93.250385122516,93.415708028504,33717.0458424287,0.0,1.0
2018-01-03,112.93,112.99,112.87,112.89,68104,93.3495788661088,93.3991757379052,93.2999819943124,93.3165142849112,82389.0671326024,0.0,1.0
2018-01-04,112.91,112.92,112.76,112.85,33362,93.33304657551,93.3413127208094,93.209054396019,93.2834497037136,40359.8035016722,0.0,1.0
2018-01-05,112.72,112.89,112.71,112.84,311418,93.1759898148214,93.3165142849112,93.167723669522,93.2751835584142,376739.082995137,0.0,1.0
2018-01-08,112.65,112.77,112.61,112.77,31275,93.1181267977257,93.2173205413184,93.0850622165281,93.2173205413184,37835.0474945985,0.0,1.0
2018-01-09,112.48,112.57,112.48,112.55,20203,92.9776023276359,93.0519976353305,92.9776023276359,93.0354653447317,24440.6543415947,0.0,1.0
2018-01-10,112.39,112.43,112.27,112.28,42113,92.9032070199413,92.9362716011389,92.8040132763485,92.8122794216479,50946.3582778586,0.0,1.0
2018-01-11,112.43,112.48,112.36,112.48,46904,92.9362716011389,92.9776023276359,92.8784085840431,92.9776023276359,56742.2883353046,0.0,1.0
2018-01-12,112.5,112.53,112.38,112.44,22637,92.9941346182347,93.0189330541329,92.8949408746419,92.9445377464383,27385.1948884165,0.0,1.0
2018-01-16,112.52,112.56,112.43,112.51,13853,93.0106669088335,93.0437314900311,92.9362716011389,93.0024007635341,16758.7182395739,0.0,1.0
2018-01-17,112.42,112.48,112.36,112.47,14761,92.9280054558395,92.9776023276359,92.8784085840431,92.9693361823365,17857.174614477,0.0,1.0
2018-01-18,112.2,112.35,112.2,112.31,39958,92.7461502592527,92.8701424387437,92.7461502592527,92.8370778575461,48339.339018039,0.0,1.0
2018-01-19,112.22,112.29,112.19,112.21,23109,92.7626825498515,92.8205455669473,92.7378841139533,92.7544164045521,27956.1986427715,0.0,1.0
2018-01-22,112.19,112.29,112.17,112.19,14506,92.7378841139533,92.8205455669473,92.7213518233545,92.7378841139533,17548.6874166793,0.0,1.0
2018-01-23,112.33,112.36,112.25,112.31,10731,92.8536101481449,92.8784085840431,92.7874809857497,92.8370778575461,12981.8671355567,0.0,1.0
2018-01-24,112.28,112.31,112.18,112.23,15518,92.8122794216479,92.8370778575461,92.7296179686539,92.7709486951509,18772.9581781353,0.0,1.0
2018-01-25,112.37,112.37,112.17,112.17,9746,92.8866747293425,92.8866747293425,92.7213518233545,92.7213518233545,11790.2597244559,0.0,1.0
2018-01-26,112.28,112.33,112.2,112.33,8292,92.8122794216479,92.8536101481449,92.7461502592527,92.8536101481449,10031.2778201506,0.0,1.0
2018-01-29,112.14,112.17,112.05,112.05,12973,92.6965533874563,92.7213518233545,92.6221580797617,92.6221580797617,15694.1349687427,0.0,1.0
2018-01-30,111.98,112.06,111.95,112.0,11115,92.5642950626659,92.6304242250611,92.5394966267677,92.5808273532647,13446.4125628286,0.0,1.0
2018-01-31,112.0,112.05,111.91,112.03,11011,92.5808273532647,92.6221580797617,92.5064320455702,92.6056257891629,13320.5981762758,0.0,1.0
2018-02-01,111.65,111.86,111.65,111.85,28580,92.424442630189,92.5982817072364,92.424442630189,92.5900036559484,34525.0337377498,0.160813,1.0
2018-02-02,111.59,111.62,111.51,111.62,14494,92.3747743224612,92.3996084763251,92.3085499121574,92.3996084763251,17508.9516793193,0.0,1.0
2018-02-05,111.87,112.01,111.53,111.53,60751,92.6065597585244,92.7224524765559,92.3251060147334,92.3251060147334,73388.0449475871,0.0,1.0
2018-02-06,111.73,111.96,111.73,111.89,14116,92.4906670404928,92.6810622201161,92.4906670404928,92.6231158611003,17052.3224717312,0.0,1.0
2018-02-07,111.63,111.82,111.57,111.82,17479,92.4078865276131,92.5651695020845,92.3582182198852,92.5651695020845,21114.8728027337,0.0,1.0
2018-02-08,111.52,111.73,111.43,111.52,30824,92.3168279634454,92.4906670404928,92.2423255018537,92.3168279634454,37235.8166526382,0.0,1.0
2018-02-09,111.68,111.84,111.56,111.56,11899,92.4492767840529,92.5817256046604,92.3499401685973,92.3499401685973,14374.1559288133,0.0,1.0
2018-02-12,111.61,111.69,111.57,111.59,9125,92.3913304250371,92.4575548353409,92.3582182198852,92.3747743224612,11023.1257122802,0.0,1.0
2018-02-13,111.63,111.69,111.61,111.67,10711,92.4078865276131,92.4575548353409,92.3913304250371,92.440998732765,12939.0355621077,0.0,1.0
2018-02-14,111.39,111.47,111.32,111.46,7454,92.2092132967018,92.2754377070055,92.151266937686,92.2671596557176,9004.53469143412,0.0,1.0
2018-02-15,111.38,111.46,111.35,111.39,20527,92.2009352454138,92.2671596557176,92.1761010915499,92.2092132967018,24796.8987940795,0.0,1.0
2018-02-16,111.46,111.57,111.44,111.57,8326,92.2671596557176,92.3582182198852,92.2506035531416,92.3582182198852,10057.9227047063,0.0,1.0
2018-02-20,111.41,111.41,111.3,111.4,17445,92.2257693992777,92.2257693992777,92.13471083511,92.2174913479897,21073.8003343263,0.0,1.0
2018-02-21,111.2,111.39,111.17,111.35,17706,92.0519303222303,92.2092132967018,92.0270961683664,92.1761010915499,21389.0919300419,0.0,1.0
2018-02-22,111.33,111.4,111.308,111.35,7806,92.1595449889739,92.2174913479897,92.1413332761404,92.1761010915499,9429.75554082839,0.0,1.0
2018-02-23,111.51,111.57,111.41,111.51,15536,92.3085499121574,92.3582182198852,92.2257693992777,92.3085499121574,18767.7020346285,0.0,1.0
2018-02-26,111.49,111.63,111.49,111.63,8070,92.2919938095815,92.4078865276131,92.2919938095815,92.4078865276131,9748.67117787408,0.0,1.0
2018-02-27,111.45,111.53,111.33,111.53,9579,92.2588816044296,92.3251060147334,92.1595449889739,92.3251060147334,11571.5639668966,0.0,1.0
2018-02-28,111.48,111.51,111.42,111.47,9654,92.2837157582935,92.3085499121574,92.2340474505657,92.2754377070055,11662.1650001483,0.0,1.0
2018-03-01,111.61,111.65,111.34,111.44,14356,92.5340994921854,92.567262864461,92.3102467293246,92.3931551600138,17315.4887635267,0.172467,1.0
2018-03-02,111.43,111.49,111.38,111.44,5794,92.3848643169449,92.4346093753584,92.3434101016003,92.3931551600138,6988.432843123,0.0,1.0
2018-03-05,111.36,111.58,111.29,111.58,56250,92.3268284154624,92.5092269629786,92.26879251398,92.5092269629786,67845.9350061562,0.0,1.0
2018-03-06,111.35,111.48,111.34,111.42,14627,92.3185375723935,92.4263185322895,92.3102467293246,92.376573473876,17642.3554015119,0.0,1.0
2018-03-07,111.33,111.52,111.32,111.4,10352,92.3019558862557,92.4594819045651,92.2936650431868,92.3599917877381,12486.0643410441,0.0,1.0
2018-03-08,111.47,111.53,111.42,111.49,9568,92.4180276892205,92.467772747634,92.376573473876,92.4346093753584,11540.4427758027,0.0,1.0
2018-03-09,111.32,111.42,111.3,111.33,11507,92.2936650431868,92.376573473876,92.2770833570489,92.3019558862557,13879.1675398371,0.0,1.0
2018-03-12,111.42,111.45,111.37,111.44,8649,92.376573473876,92.4014460030827,92.3351192585314,92.3931551600138,10431.9909665466,0.0,1.0
2018-03-13,111.54,111.55,111.47,111.5,7305,92.476063590703,92.4843544337719,92.4180276892205,92.4429002184273,8810.92542613281,0.0,1.0
2018-03-14,111.68,111.7,111.48,111.53,14311,92.5921353936678,92.6087170798056,92.4263185322895,92.467772747634,17261.2120155218,0.0,1.0
2018-03-15,111.57,111.66,111.57,111.63,7699,92.5009361199097,92.57555370753,92.5009361199097,92.5506811783232,9286.14850866483,0.0,1.0
2018-03-16,111.46,111.58,111.46,111.58,7343,92.4097368461516,92.5092269629786,92.4097368461516,92.5092269629786,8856.75912444809,0.0,1.0
2018-03-19,111.53,111.59,111.46,111.46,15133,92.467772747634,92.5175178060475,92.4097368461516,92.4097368461516,18252.6672790784,0.0,1.0
2018-03-20,111.42,111.53,111.36,111.36,8559,92.376573473876,92.467772747634,92.3268284154624,92.3268284154624,10323.4374705367,0.0,1.0
2018-03-21,111.46,111.58,111.35,111.46,5265,92.4097368461516,92.5092269629786,92.3185375723935,92.4097368461516,6350.37951657622,0.0,1.0
2018-03-22,111.74,111.79,111.59,111.63,26772,92.6418804520813,92.6833346674259,92.5175178060475,92.5506811783232,32291.0466130634,0.0,1.0
2018-03-23,111.7,111.74,111.65,111.68,7488,92.6087170798056,92.6418804520813,92.567262864461,92.5921353936678,9031.65086801952,0.0,1.0
2018-03-26,111.64,111.75,111.64,111.72,82239,92.5589720213921,92.6501712951502,92.5589720213921,92.6252987659435,99192.5662039339,0.0,1.0
2018-03-27,111.93,111.95,111.68,111.68,21176,92.7994064703907,92.8159881565286,92.5921353936678,92.5921353936678,25541.431461162,0.0,1.0
2018-03-28,111.88,111.95,111.86,111.92,10687,92.7579522550461,92.8159881565286,92.7413705689083,92.7911156273218,12890.1245761918,0.0,1.0
2018-03-29,112.04,112.07,111.87,111.87,21918,92.8906057441488,92.9154782733556,92.7496614119772,92.7496614119772,26436.3947282655,0.0,1.0
2018-04-02,111.91,112.02,111.84,111.85,9532,92.9250682915334,93.0164073810881,92.8669434163622,92.8752469699581,11479.4225025842,0.171567,1.0
2018-04-03,111.51,111.82,111.49,111.8,700330,92.592926147698,92.8503363091704,92.5763190405062,92.8337292019786,843409.983343976,0.0,1.0
2018-04-04,111.63,111.7,111.58,111.59,19595,92.6925687908486,92.7506936660198,92.6510510228692,92.6593545764651,23598.3302494898,0.0,1.0
2018-04-05,111.35,111.54,111.34,111.5,93112,92.4600692901639,92.6178368084857,92.451765736568,92.5846225941021,112135.12254098,0.0,1.0
2018-04-06,111.58,111.67,111.52,111.52,25915,92.6510510228692,92.7257830052322,92.6012297012939,92.6012297012939,31209.529390943,0.0,1.0
2018-04-09,111.57,111.63,111.46,111.5,40838,92.6427474692733,92.6925687908486,92.5514083797186,92.5846225941021,49181.3529333333,0.0,1.0
2018-04-10,111.47,111.66,111.44,111.53,22598,92.5597119333145,92.7174794516363,92.5348012725268,92.6095332548898,27214.8541453417,0.0,1.0
2018-04-11,111.56,111.66,111.51,111.58,9275,92.6344439156774,92.7174794516363,92.592926147698,92.6510510228692,11169.9164615472,0.0,1.0
2018-04-12,111.45,111.5,111.36,111.46,8194,92.5431048261227,92.5846225941021,92.4683728437598,92.5514083797186,9868.06420333349,0.0,1.0
2018-04-13,111.39,111.46,111.36,111.42,23898,92.4932835045474,92.5514083797186,92.4683728437598,92.5181941653351,28780.4489054508,0.0,1.0
2018-04-16,111.37,111.42,111.28,111.29,8081,92.4766763973557,92.5181941653351,92.4019444149927,92.4102479685886,9731.97788957016,0.0,1.0
2018-04-17,111.39,111.41,111.33,111.33,10786,92.4932835045474,92.5098906117392,92.4434621829721,92.4434621829721,12989.6192942586,0.0,1.0
2018-04-18,111.28,111.44,111.2,111.34,18371,92.4019444149927,92.5348012725268,92.3355159862256,92.451765736568,22124.2625676641,0.0,1.0
2018-04-19,111.12,111.2,111.08,111.08,32708,92.2690875574586,92.3355159862256,92.235873343075,92.235873343075,39390.3641643436,0.0,1.0
2018-04-20,111.01,111.22,111.01,111.08,8529,92.1777484679039,92.3521230934174,92.1777484679039,92.235873343075,10271.505929977,0.0,1.0
2018-04-23,110.9,111.02,110.9,110.92,22078,92.0864093783491,92.1860520214997,92.0864093783491,92.1030164855409,26588.6162412981,0.0,1.0
2018-04-24,110.9,111.01,110.85,110.86,17964,92.0864093783491,92.1777484679039,92.0448916103697,92.0531951639656,21634.1109773838,0.0,1.0
2018-04-25,110.86,110.98,110.81,110.82,73237,92.0531951639656,92.1528378071162,92.0116773959862,92.019980949582,88199.5872662356,0.0,1.0
2018-04-26,110.9,111.06,110.86,110.89,15413,92.0864093783491,92.2192662358833,92.0531951639656,92.0781058247532,18561.9323365852,0.0,1.0
2018-04-27,111.0,111.13,110.94,110.94,15228,92.169444914308,92.2773911110544,92.1196235927327,92.1196235927327,18339.136159185,0.0,1.0
2018-04-30,111.04,111.18,111.02,111.15,22537,92.2026591286915,92.3189088790339,92.1860520214997,92.2939982182462,27141.3916219828,0.0,1.0
2018-05-01,110.92,110.92,110.77,110.82,16688,92.2584656516987,92.2584656516987,92.1337021298113,92.1752899704404,20063.5567362258,0.187208,1.0
2018-05-02,110.8,110.95,110.76,110.78,13984,92.1586548341887,92.2834183560762,92.1253845616854,92.1420196979371,16812.6065076332,0.0,1.0
2018-05-03,110.89,110.96,110.88,110.89,17688,92.2335129473212,92.291735924202,92.2251953791954,92.2335129473212,21265.8312290486,0.0,1.0
2018-05-04,110.9,111.06,110.85,110.93,9581,92.241830515447,92.3749116054603,92.2002426748179,92.2667832198245,11518.9919157347,0.0,1.0
2018-05-07,110.89,111.04,110.87,110.88,14455,92.2335129473212,92.3582764692086,92.2168778110696,92.2251953791954,17378.8777937527,0.0,1.0
2018-05-08,110.83,110.95,110.79,110.81,15406,92.1836075385662,92.2834183560762,92.1503372660629,92.1669724023146,18522.2408364271,0.0,1.0
2018-05-09,110.78,110.88,110.76,110.88,6352,92.1420196979371,92.2251953791954,92.1253845616854,92.2251953791954,7636.84757841003,0.0,1.0
2018-05-10,110.84,111.03,110.82,111.03,16235,92.1919251066921,92.3499589010828,92.1752899704404,92.3499589010828,19518.9263909771,0.0,1.0
2018-05-11,110.9,110.94,110.82,110.87,10362,92.241830515447,92.2751007879504,92.1752899704404,92.2168778110696,12457.9682946292,0.0,1.0
2018-05-14,110.78,110.92,110.78,110.81,38933,92.1420196979371,92.2584656516987,92.1420196979371,92.1669724023146,46808.1528290676,0.0,1.0
2018-05-15,110.57,110.67,110.57,110.59,10910,91.9673507672947,92.050526448553,91.9673507672947,91.9839859035463,13116.8147166961,0.0,1.0
2018-05-16,110.52,110.7,110.51,110.7,12709,91.9257629266655,92.0754791529305,91.9174453585397,92.0754791529305,15279.7065292842,0.0,1.0
2018-05-17,110.51,110.56,110.49,110.49,8446,91.9174453585397,91.9590331991688,91.900810222288,91.900810222288,10154.4103663808,0.0,1.0
2018-05-18,110.64,110.7,110.58,110.61,20453,92.0255737441755,92.0754791529305,91.9756683354205,92.000621039798,24590.1202017034,0.0,1.0
2018-05-21,110.63,110.76,110.56,110.57,31307,92.0172561760496,92.1253845616854,91.9590331991688,91.9673507672947,37639.6075468015,0.0,1.0
2018-05-22,110.63,110.76,110.58,110.7,12426,92.0172561760496,92.1253845616854,91.9756683354205,92.0754791529305,14939.4628478153,0.0,1.0
2018-05-23,110.8,110.99,110.73,110.88,11890,92.1586548341887,92.3166886285795,92.1004318573079,92.2251953791954,14295.0437196624,0.0,1.0
2018-05-24,110.96,111.08,110.94,111.01,14595,92.291735924202,92.391546741712,92.2751007879504,92.3333237648312,17547.1962227479,0.0,1.0
2018-05-25,111.19,111.31,111.13,111.16,24396,92.4830399910961,92.582850808606,92.4331345823411,92.4580872867186,29330.6885269035,0.0,1.0
2018-05-29,111.83,111.9,111.39,111.39,35508,93.0153643511492,93.07358732803,92.6493913536127,92.6493913536127,42690.3626911497,0.0,1.0
2018-05-30,111.6491,111.7,111.48,111.57,25414,92.8648995437529,92.9072359655134,92.7242494667451,92.7991075798776,30554.6039605971,0.0,1.0
2018-05-31,111.45,111.71,111.44,111.49,88089,92.6992967623677,92.9155535336392,92.6909791942418,92.732567034871,105907.157798262,0.0,1.0
2018-06-01,111.23,111.23,111.02,111.03,8431,92.682426238938,92.682426238938,92.5074436846795,92.5157761872632,10118.2086837301,0.199717,1.0
2018-06-04,110.93,111.17,110.93,111.17,9337,92.4324511614258,92.6324312234356,92.4324511614258,92.6324312234356,11205.5170774509,0.0,1.0
2018-06-05,111.03,111.09,110.95,110.96,14990,92.5157761872632,92.5657712027657,92.4491161665933,92.457448669177,17989.7934016267,0.0,1.0
2018-06-06,110.84,110.97,110.82,110.89,8331,92.3574586381722,92.4657811717608,92.3407936330047,92.3991211510909,9998.19671974329,0.0,1.0
2018-06-07,111.02,111.15,110.84,110.92,9090,92.5074436846795,92.6157662182681,92.3574586381722,92.4241186588421,10909.0875264034,0.0,1.0
2018-06-08,111.12,111.14,110.97,111.04,17995,92.5907687105169,92.6074337156844,92.4657811717608,92.524108689847,21596.1529194311,0.0,1.0
2018-06-11,110.98,111.04,110.88,111.04,6721,92.4741136743445,92.524108689847,92.3907886485071,92.524108689847,8066.00409955524,0.0,1.0
2018-06-12,110.97,111.0,110.91,111.0,4262,92.4657811717608,92.490778679512,92.4157861562583,92.490778679512,5114.90990511894,0.0,1.0
2018-06-13,110.82,111.0,110.75,110.9,7970,92.3407936330047,92.490778679512,92.2824661149185,92.4074536536746,9564.95352975082,0.0,1.0
2018-06-14,110.89,110.93,110.85,110.9,15244,92.3991211510909,92.4324511614258,92.3657911407559,92.4074536536746,18294.6237901533,0.0,1.0
2018-06-15,110.93,111.09,110.93,111.0,12457,92.4324511614258,92.5657712027657,92.4324511614258,92.490778679512,14949.8903538401,0.0,1.0
2018-06-18,111.02,111.14,110.99,111.04,5484,92.5074436846795,92.6074337156844,92.4824461769283,92.524108689847,6581.45610503808,0.0,1.0
2018-06-19,111.28,111.3,111.12,111.3,44329,92.7240887518567,92.7407537570242,92.5907687105169,92.7407537570242,53200.1035157245,0.0,1.0
2018-06-20,111.16,111.3,111.05,111.3,20593,92.6240987208518,92.7407537570242,92.5324411924307,92.7407537570242,24714.0637438091,0.0,1.0
2018-06-21,111.3,111.3,111.11,111.11,9258,92.7407537570242,92.7407537570242,92.5824362079331,92.5824362079331,11110.7076259013,0.0,1.0
2018-06-22,111.32,111.32,111.2,111.32,6969,92.7574187621917,92.7574187621917,92.6574287311868,92.7574187621917,8363.63377024259,0.0,1.0
2018-06-25,111.29,111.3,111.17,111.3,4411,92.7324212544405,92.7407537570242,92.6324312234356,92.7407537570242,5293.72773145933,0.0,1.0
2018-06-26,111.16,111.31,111.16,111.16,14271,92.6240987208518,92.7490862596079,92.6240987208518,92.6240987208518,17126.9073805614,0.0,1.0
2018-06-27,111.39,111.44,111.22,111.39,6274,92.8157462802779,92.8574087931966,92.6740937363543,92.8157462802779,7529.55062053408,0.0,1.0
2018-06-28,111.46,111.46,111.29,111.34,29419,92.874073798364,92.874073798364,92.7324212544405,92.7740837673592,35306.3196852872,0.0,1.0
2018-06-29,111.42,111.45,111.29,111.29,9529,92.8407437880291,92.8657412957803,92.7324212544405,92.7324212544405,11435.9400483056,0.0,1.0
2018-07-02,111.22,111.24,111.07,111.08,45847,92.8388581426944,92.855552776419,92.7136483897596,92.7219957066219,54924.2358427397,0.197737,1.0
2018-07-03,111.22,111.3,111.12,111.21,13179,92.8388581426944,92.9056366775929,92.7553849740712,92.8305108258321,15788.3068504257,0.0,1.0
2018-07-05,111.35,111.35,111.1815,111.32,24227,92.9473732619045,92.9473732619045,92.8067209727745,92.9223313113175,29023.6975540832,0.0,1.0
2018-07-06,111.3,111.4,111.25,111.33,6727,92.9056366775929,92.9891098462161,92.8639000932813,92.9306786281799,8058.87701516152,0.0,1.0
2018-07-09,111.24,111.32,111.15,111.31,18866,92.855552776419,92.9223313113175,92.7804269246582,92.9139839944552,22601.2745307027,0.0,1.0
2018-07-10,111.1,111.29,111.08,111.11,59613,92.7386903403466,92.8972893607306,92.7219957066219,92.7470376572089,71415.762673528,0.0,1.0
2018-07-11,111.19,111.31,111.13,111.31,10086,92.8138161921074,92.9139839944552,92.7637322909335,92.9139839944552,12082.9245688894,0.0,1.0
2018-07-12,111.21,111.25,111.15,111.15,7973,92.8305108258321,92.8639000932813,92.7804269246582,92.7804269246582,9551.57223753274,0.0,1.0
2018-07-13,111.4,111.43,111.25,111.39,13034,92.9891098462161,93.014151796803,92.8639000932813,92.9807625293538,15614.5983373889,0.0,1.0
2018-07-16,111.18,111.29,111.15,111.18,6506,92.8054688752451,92.8972893607306,92.7804269246582,92.8054688752451,7794.12128149856,0.0,1.0
2018-07-17,111.13,111.31,111.13,111.18,5766,92.7637322909335,92.9139839944552,92.7637322909335,92.8054688752451,6907.60887013844,0.0,1.0
2018-07-18,111.11,111.29,111.11,111.16,17399,92.7470376572089,92.8972893607306,92.7470376572089,92.7887742415205,20843.8235746685,0.0,1.0
2018-07-19,111.26,111.37,111.12,111.12,5586,92.8722474101436,92.9640678956291,92.7553849740712,92.7553849740712,6691.97071602382,0.0,1.0
2018-07-20,111.26,111.35,111.13,111.35,6715,92.8722474101436,92.9473732619045,92.7637322909335,92.9473732619045,8044.50113822054,0.0,1.0
2018-07-23,111.07,111.2,110.91,111.06,26181,92.7136483897596,92.8221635089697,92.5800913199625,92.7053010728973,31364.569515972,0.0,1.0
2018-07-24,110.93,111.06,110.93,110.96,10182,92.5967859536872,92.7053010728973,92.5967859536872,92.6218279042741,12197.9315844172,0.0,1.0
2018-07-25,110.89,111.05,110.88,111.05,28290,92.5633966862379,92.696953756035,92.5550493693756,92.696953756035,33891.1298883483,0.0,1.0
2018-07-26,110.85,111.05,110.77,111.01,35643,92.5300074187886,92.696953756035,92.4632288838901,92.6635644885857,42699.9484839307,0.0,1.0
2018-07-27,110.89,111.03,110.89,110.9,10438,92.5633966862379,92.6802591223103,92.5633966862379,92.5717440031002,12504.616959158,0.0,1.0
2018-07-30,110.84,110.95,110.82,110.82,11207,92.5216601019263,92.6134805874118,92.5049654682017,92.5049654682017,13425.8710731255,0.0,1.0
2018-07-31,110.91,111.07,110.88,110.89,8749,92.5800913199625,92.7136483897596,92.5550493693756,92.5633966862379,10481.2122797158,0.0,1.0
2018-08-01,110.59,110.65,110.55,110.55,29930,92.4838634511737,92.5340400657598,92.450412374783,92.450412374783,35789.5807601882,0.20472,1.0
2018-08-02,110.68,110.75,110.68,110.7,30461,92.5591283730528,92.6176677567365,92.5591283730528,92.5758539112482,36424.5379063178,0.0,1.0
2018-08-03,110.82,110.93,110.7,110.7,6638,92.6762071404202,92.7681976004947,92.5758539112482,92.5758539112482,7937.56221470529,0.0,1.0
2018-08-06,110.81,110.99,110.81,110.82,8414,92.6678443713226,92.8183742150807,92.6678443713226,92.6762071404202,10061.2606921558,0.0,1.0
2018-08-07,110.87,110.91,110.78,110.78,8996,92.7180209859086,92.7514720622993,92.6427560640295,92.6427560640295,10757.202422942,0.0,1.0
2018-08-08,110.77,110.84,110.75,110.84,10647,92.6343932949319,92.6929326786156,92.6176677567365,92.6929326786156,12731.4288791755,0.0,1.0
2018-08-09,110.95,111.0,110.88,110.88,6139,92.78492313869,92.8267369841784,92.7263837550063,92.7263837550063,7340.86990600719,0.0,1.0
2018-08-10,111.09,111.18,111.04,111.07,11733,92.9020019060574,92.9772668279365,92.8601880605691,92.8852763678621,14030.0417995085,0.0,1.0
2018-08-13,111.12,111.19,111.06,111.06,5746,92.9270902133505,92.9856295970342,92.8769135987644,92.8769135987644,6870.92987130108,0.0,1.0
2018-08-14,111.01,111.2,111.01,111.16,6404,92.835099753276,92.9939923661318,92.835099753276,92.9605412897411,7657.75059098715,0.0,1.0
2018-08-15,111.28,111.29,111.09,111.09,6004,93.0608945189132,93.0692572880109,92.9020019060574,92.9020019060574,7179.44012309288,0.0,1.0
2018-08-16,111.23,111.24,111.06,111.16,12822,93.0190806734249,93.0274434425225,92.8769135987644,92.9605412897411,15332.2420483506,0.0,1.0
2018-08-17,111.28,111.37,111.18,111.18,10788,93.0608945189132,93.1361594407923,92.9772668279365,92.9772668279365,12900.0333191083,0.0,1.0
2018-08-20,111.49,111.49,111.3,111.3,3862,93.2365126699644,93.2365126699644,93.0776200571086,93.0776200571086,4618.0875675191,0.0,1.0
2018-08-21,111.41,111.41,111.22,111.26,10483,93.169610517183,93.169610517183,93.0107179043272,93.0441689807179,12535.3215873389,0.0,1.0
2018-08-22,111.49,111.5,111.3,111.34,22542,93.2365126699644,93.2448754390621,93.0776200571086,93.1110711334993,26955.1864181812,0.0,1.0
2018-08-23,111.39,111.49,111.31,111.34,8647,93.1528849789876,93.2365126699644,93.0859828262062,93.1110711334993,10339.8765397042,0.0,1.0
2018-08-24,111.33,111.45,111.22,111.22,3902,93.1027083644016,93.2030615935737,93.0107179043272,93.0107179043272,4665.91861430853,0.0,1.0
2018-08-27,111.4,111.4,111.21,111.29,6248,93.1612477480853,93.1612477480853,93.0023551352295,93.0692572880109,7471.20950850838,0.0,1.0
2018-08-28,111.1,111.32,111.1,111.3,9390,92.9103646751551,93.0943455953039,92.9103646751551,93.0776200571086,11228.3382338178,0.0,1.0
2018-08-29,111.18,111.26,111.07,111.18,11218,92.9772668279365,93.0441689807179,92.8852763678621,92.9772668279365,13414.2170720946,0.0,1.0
2018-08-30,111.3,111.34,111.2,111.27,5198,93.0776200571086,93.1110711334993,92.9939923661318,93.0525317498156,6215.64453028594,0.0,1.0
2018-08-31,111.34,111.58,111.24,111.46,4807,93.1110711334993,93.3117775918434,93.0274434425225,93.2114243626714,5748.0960479193,0.0,1.0
2018-09-04,111.08,111.1,110.97,111.06,5678,93.0670578797382,93.08381464205,92.9748956870233,93.0503011174264,6776.96549529921,0.20737,1.0
2018-09-05,111.03,111.08,110.95,110.95,13049,93.0251659739587,93.0670578797382,92.9581389247115,92.9581389247115,15574.6077400774,0.0,1.0
2018-09-06,111.02,111.18,110.94,110.97,6808,93.0167875928028,93.1508416912972,92.9497605435556,92.9748956870233,8125.67472560708,0.0,1.0
2018-09-07,110.78,110.95,110.76,110.87,5245,92.8157064450612,92.9581389247115,92.7989496827494,92.8911118754643,6260.15921501309,0.0,1.0
2018-09-10,110.82,110.97,110.8,110.82,6218,92.8492199696848,92.9748956870233,92.832463207373,92.8492199696848,7421.48141066757,0.0,1.0
2018-09-11,110.68,110.8064,110.6611,110.7118,7406,92.7319226335022,92.8378253713128,92.7160874931176,92.758565885578,8839.41642447797,0.0,1.0
2018-09-12,110.85,110.9,110.7,110.73,17179,92.8743551131525,92.916247018932,92.748679395814,92.7738145392817,20503.9609446539,0.0,1.0
2018-09-13,110.89,110.92,110.74,110.85,8387,92.9078686377761,92.9330037812438,92.7821929204376,92.8743551131525,10010.2870040638,0.0,1.0
2018-09-14,110.68,110.8,110.59,110.77,10390,92.7319226335022,92.832463207373,92.6565172030991,92.8073280639053,12400.9636308839,0.0,1.0
2018-09-17,110.78,110.79,110.67,110.73,7994,92.8157064450612,92.8240848262171,92.7235442523463,92.7738145392817,9541.22264343464,0.0,1.0
2018-09-18,110.48,110.66,110.44,110.59,21972,92.5643550103842,92.7151658711904,92.5308414857606,92.6565172030991,26224.6364675439,0.0,1.0
2018-09-19,110.4,110.56,110.38,110.45,7016,92.497327961137,92.6313820596314,92.4805711988252,92.5392198669165,8373.93270782304,0.0,1.0
2018-09-20,110.46,110.63,110.41,110.49,51077,92.5475982480724,92.6900307277227,92.5057063422929,92.5727333915401,60962.8507579073,0.0,1.0
2018-09-21,110.58,110.59,110.41,110.41,6585,92.6481388219432,92.6565172030991,92.5057063422929,92.5057063422929,7859.51352351977,0.0,1.0
2018-09-24,110.57,110.6,110.39,110.39,11035,92.6397604407873,92.664895584255,92.4889495799811,92.4889495799811,13170.8020853517,0.0,1.0
2018-09-25,110.55,110.55,110.38,110.38,8684,92.6230036784755,92.6230036784755,92.4805711988252,92.4805711988252,10364.7707575164,0.0,1.0
2018-09-26,110.51,110.69,110.42,110.59,7472,92.5894901538519,92.7403010146581,92.5140847234488,92.6565172030991,8918.19059191189,0.0,1.0
2018-09-27,110.67,110.68,110.51,110.64,9085,92.7235442523463,92.7319226335022,92.5894901538519,92.6984091088786,10843.383502077,0.0,1.0
2018-09-28,110.71,110.73,110.59,110.71,6398,92.7570577769699,92.7738145392817,92.6565172030991,92.7570577769699,7636.32004912369,0.0,1.0
2018-10-01,110.47,110.6,110.43,110.49,19330,92.7321764984513,92.8413028037359,92.6985991737483,92.7489651608027,23027.4450641807,0.210303,1.0
2018-10-02,110.49,110.67,110.43,110.43,12197,92.7489651608027,92.9000631219661,92.6985991737483,92.6985991737483,14530.0438410664,0.0,1.0
2018-10-03,110.31,110.57,110.19,110.56,176581,92.5978671996393,92.8161198102087,92.4971352255304,92.807725479033,210357.438017491,0.0,1.0
2018-10-04,110.16,110.18,110.05,110.08,67682,92.4719522320032,92.4887408943547,92.37961458907,92.4047975825972,80628.2222883539,0.0,1.0
2018-10-05,110.0,110.1,109.93,110.01,20586,92.3376429331912,92.4215862449487,92.278882614961,92.346037264367,24523.6929172905,0.0,1.0
2018-10-08,110.01,110.1,109.96,109.98,6552,92.346037264367,92.4215862449487,92.3040656084883,92.3208542708398,7805.26746303737,0.0,1.0
2018-10-09,109.93,110.14,109.81,110.14,6007,92.278882614961,92.4551635696517,92.1781506408521,92.4551635696517,7156.01978792208,0.0,1.0
2018-10-10,110.08,110.08,109.95,109.98,42083,92.4047975825972,92.4047975825972,92.2956712773125,92.3208542708398,50132.6420401407,0.0,1.0
2018-10-11,110.32,110.37,110.18,110.23,37096,92.6062615308151,92.6482331866938,92.4887408943547,92.5307125502334,44191.7279928013,0.0,1.0
2018-10-12,110.35,110.46,110.31,110.33,5873,92.6314445243423,92.7237821672755,92.5978671996393,92.6146558619908,6996.38824945337,0.0,1.0
2018-10-15,110.34,110.39,110.28,110.31,9592,92.6230501931666,92.6650218490453,92.5726842061121,92.5978671996393,11426.7590820291,0.0,1.0
2018-10-16,110.38,110.44,110.3,110.4,10406,92.6566275178695,92.706993504924,92.5894728684636,92.673416180221,12396.4611142196,0.0,1.0
2018-10-17,110.29,110.36,110.21,110.33,9068,92.5810785372879,92.6398388555181,92.5139238878819,92.6146558619908,10802.5282898081,0.0,1.0
2018-10-18,110.23,110.31,110.12,110.19,6554,92.5307125502334,92.5978671996393,92.4383749073002,92.4971352255304,7807.65002331302,0.0,1.0
2018-10-19,110.09,110.25,110.09,110.19,7831,92.4131919137729,92.5475012125849,92.4131919137729,92.4971352255304,9328.9147593171,0.0,1.0
2018-10-22,110.2,110.26,110.12,110.17,6213,92.5055295567061,92.5558955437606,92.4383749073002,92.4803465631789,7401.42349631428,0.0,1.0
2018-10-23,110.37,110.52,110.37,110.47,55979,92.6482331866938,92.77414815433,92.6482331866938,92.7321764984513,66686.6708353737,0.0,1.0
2018-10-24,110.55,110.63,110.48,110.56,38662,92.7993311478572,92.8664857972632,92.740570829627,92.807725479033,46057.2726886372,0.0,1.0
2018-10-25,110.49,110.61,110.49,110.52,32091,92.7489651608027,92.8496971349117,92.7489651608027,92.77414815433,38229.3709029811,0.0,1.0
2018-10-26,110.77,110.77,110.66,110.66,12169,92.9840064337236,92.9840064337236,92.8916687907904,92.8916687907904,14496.6879972072,0.0,1.0
2018-10-29,110.69,110.7,110.55,110.7,36628,92.9168517843176,92.9252461154934,92.7993311478572,92.9252461154934,43634.2088882987,0.0,1.0
2018-10-30,110.61,110.67,110.57,110.57,6649,92.8496971349117,92.9000631219661,92.8161198102087,92.8161198102087,7920.82163640651,0.0,1.0
2018-10-31,110.53,110.56,110.39,110.4,29791,92.7825424855057,92.807725479033,92.6650218490453,92.673416180221,35489.4265859808,0.0,1.0
2018-11-01,110.36,110.38,110.2,110.28,15866,92.8284158265149,92.8452386637434,92.6938331286874,92.7611244776012,18862.4543940549,0.224648,1.0
2018-11-02,110.11,110.27,110.08,110.19,6867,92.6181303611595,92.752713058987,92.5928961053168,92.6854217100732,8163.90232723905,0.0,1.0
2018-11-05,110.04,110.12,110.03,110.03,7345,92.5592504308599,92.6265417797737,92.5508390122457,92.5508390122457,8732.17745646875,0.0,1.0
2018-11-06,110.06,110.1,110.06,110.07,10729,92.5760732680884,92.6097189425452,92.5760732680884,92.5844846867026,12755.2800449902,0.0,1.0
2018-11-07,109.95,110.16,109.95,110.12,9320,92.483547663332,92.6601874542306,92.483547663332,92.6265417797737,11080.1761598759,0.0,1.0
2018-11-08,109.99,110.07,109.98,110.07,29485,92.5171933377889,92.5844846867026,92.5087819191746,92.5844846867026,35053.540136689,0.0,1.0
2018-11-09,110.04,110.13,110.02,110.09,31497,92.5592504308599,92.6349531983879,92.5424275936315,92.601307523931,37445.5266639069,0.0,1.0
2018-11-12,110.26,110.26,110.16,110.25,5196,92.7443016403728,92.7443016403728,92.6601874542306,92.7358902217585,6177.31709514113,0.0,1.0
2018-11-13,110.31,110.31,110.16,110.18,6882,92.7863587334438,92.7863587334438,92.6601874542306,92.677010291459,8181.73522878392,0.0,1.0
2018-11-14,110.5,110.56,110.28,110.32,705188,92.946175687114,92.9966441987993,92.7611244776012,92.794770152058,838369.878308003,0.0,1.0
2018-11-15,110.55,110.6,110.46,110.55,20870,92.9882327801851,93.0302898732562,92.9125300126571,92.9882327801851,24811.5103494217,0.0,1.0
2018-11-16,110.68,110.69,110.57,110.59,12381,93.0975812221699,93.1059926407841,93.0050556174135,93.021878454642,14719.2769351313,0.0,1.0
2018-11-19,110.73,110.74,110.57,110.58,50099,93.139638315241,93.1480497338552,93.0050556174135,93.0134670360277,59560.7022997451,0.0,1.0
2018-11-20,110.72,110.76,110.65,110.76,15598,93.1312268966268,93.1648725710837,93.0723469663273,93.1648725710837,18543.8398864533,0.0,1.0
2018-11-21,110.82,110.82,110.67,110.68,14794,93.215341082769,93.215341082769,93.0891698035557,93.0975812221699,17587.9963636485,0.0,1.0
2018-11-23,110.7407,110.8492,110.7407,110.8077,6237,93.1486385331582,93.2399024251225,93.1486385331582,93.2049950378735,7414.92046235474,0.0,1.0
2018-11-26,110.69,110.71,110.62,110.63,14685,93.1059926407841,93.1228154780126,93.0471127104846,93.0555241290988,17458.4106124225,0.0,1.0
2018-11-27,110.67,110.78,110.67,110.73,7914,93.0891698035557,93.1816954083121,93.0891698035557,93.139638315241,9408.63885507061,0.0,1.0
2018-11-28,110.8,110.83,110.63,110.63,10615,93.1985182455405,93.2237525013832,93.0555241290988,93.0555241290988,12619.7499932493,0.0,1.0
2018-11-29,110.82,110.9,110.79,110.82,7930,93.215341082769,93.2826324316827,93.1901068269263,93.215341082769,9427.66061671846,0.0,1.0
2018-11-30,110.87,110.93,110.8,110.88,88066,93.2573981758401,93.3078666875254,93.1985182455405,93.2658095944543,104698.153830004,0.0,1.0
2018-12-03,110.84,110.84,110.64,110.71,33365,93.4291004640121,93.4291004640121,93.2605167388876,93.3195210426812,39582.7058339762,0.23413,1.0
2018-12-04,111.06,111.08,110.8,110.9,50086,93.6145425616491,93.6314009341615,93.3953837189872,93.4796755815495,59419.7333852999,0.0,1.0
2018-12-06,111.21,111.39,111.1683,111.18,59255,93.7409803554925,93.8927057081046,93.705830648804,93.7156927967238,70297.4144820099,0.0,1.0
2018-12-07,111.39,111.4,111.21,111.28,13255,93.8927057081046,93.9011348943608,93.7409803554925,93.7999846592861,15725.124106979,0.0,1.0
2018-12-10,111.4,111.5,111.37,111.41,130569,93.9011348943608,93.985426756923,93.8758473355921,93.909564080617,154901.073521248,0.0,1.0
2018-12-11,111.37,111.45,111.26,111.32,19554,93.8758473355921,93.9432808256419,93.7831262867736,93.833701404311,23197.9688259425,0.0,1.0
2018-12-12,111.24,111.34,111.2,111.3,24172,93.7662679142612,93.8505597768234,93.7325511692363,93.8168430317985,28676.5522379401,0.0,1.0
2018-12-13,111.21,111.29,111.16,111.25,10398,93.7409803554925,93.8084138455423,93.6988344242114,93.7746971005174,12335.7103330341,0.0,1.0
2018-12-14,111.31,111.36,111.23,111.23,21051,93.8252722180547,93.8674181493359,93.7578387280049,93.7578387280049,24973.9409714082,0.0,1.0
2018-12-17,111.4336,111.47,111.29,111.29,22147,93.9294569601817,93.9601391981544,93.8084138455423,93.8084138455423,26274.1851073002,0.0,1.0
2018-12-18,111.43,111.47,110.85,111.35,39534,94.1259674222918,94.1597557979257,93.6360359755994,94.0583906710238,46801.8947442627,0.236731,1.0
2018-12-19,111.5634,111.65,111.41,111.54,31241,94.238651655031,94.3118034882785,94.1090732344748,94.2188854552851,36984.3171372872,0.0,1.0
2018-12-20,111.48,111.74,111.46,111.74,46890,94.1682028918342,94.3878273334549,94.1513087040172,94.3878273334549,55510.2151201113,0.0,1.0
2018-12-21,111.56,111.63,111.46,111.61,45443,94.2357796431021,94.2949093004615,94.1513087040172,94.2780151126446,53797.1999510176,0.0,1.0
2018-12-24,111.68,111.71,111.58,111.62,31314,94.337144770004,94.3624860517294,94.2526738309191,94.286462206553,37070.737391153,0.0,1.0
2018-12-26,111.525,111.81,111.47,111.78,27905,94.2062148144224,94.4469569908143,94.1597557979257,94.4216157090889,33035.0299195288,0.0,1.0
2018-12-27,111.75,111.88,111.73,111.8,74644,94.3962744273634,94.5060866481737,94.3793802395464,94.4385098969058,88366.4853364382,0.0,1.0
2018-12-28,111.96,112.03,111.8661,111.8661,26344,94.5736633994417,94.6327930568011,94.494345187641,94.494345187641,31187.0570937132,0.0,1.0
2018-12-31,112.13,112.14,111.89,111.89,22474,94.717263995886,94.7257110897945,94.5145337420822,94.5145337420822,26605.5997997309,0.0,1.0
2019-01-02,112.31,112.31,112.15,112.2413,26942,94.8693116862388,94.8693116862388,94.734158183703,94.8112801510874,31894.9928719564,0.0,1.0
2019-01-03,112.63,112.71,112.29,112.32,13315,95.1396186913104,95.2071954425783,94.8524174984218,94.8777587801473,15762.8175373061,0.0,1.0
2019-01-04,112.38,112.47,112.26,112.47,31040,94.9284413435982,95.0044651887746,94.8270762166963,95.0044651887746,36746.3654793827,0.0,1.0
2019-01-07,112.15,112.41,112.11,112.41,86278,94.734158183703,94.9537826253237,94.700369808069,94.9537826253237,102139.269356642,0.0,1.0
2019-01-08,112.03,112.15,112.01,112.1,99039,94.6327930568011,94.734158183703,94.6158988689841,94.6919227141605,117246.240035843,0.0,1.0
2019-01-09,112.03,112.12,111.97,111.97,37715,94.6327930568011,94.7088169019775,94.5821104933502,94.5821104933502,44648.4914321816,0.0,1.0
2019-01-10,112.03,112.2,112.03,112.2,8900,94.6327930568011,94.7763936532454,94.6327930568011,94.7763936532454,10536.1679370653,0.0,1.0
2019-01-11,112.21,112.25,112.11,112.11,16796,94.7848407471539,94.8186291227878,94.700369808069,94.700369808069,19883.761423702,0.0,1.0
2019-01-14,112.18,112.21,112.1,112.16,14382,94.7594994654284,94.7848407471539,94.6919227141605,94.7426052776114,17025.9738506599,0.0,1.0
2019-01-15,112.18,112.23,112.12,112.21,8242,94.7594994654284,94.8017349349709,94.7088169019775,94.7848407471539,9757.20181317887,0.0,1.0
2019-01-16,112.12,112.15,111.98,112.09,34156,94.7088169019775,94.734158183703,94.5905575872586,94.683475620252,40435.2080964496,0.0,1.0
2019-01-17,112.08,112.12,112.01,112.12,31439,94.6750285263435,94.7088169019775,94.6158988689841,94.7088169019775,37218.7172779095,0.0,1.0
2019-01-18,111.87,112.04,111.8,112.02,80403,94.4976395542653,94.6412401507096,94.4385098969058,94.6243459628926,95184.2146790852,0.0,1.0
2019-01-22,112.02,112.03,111.9201,112.01,63109,94.6243459628926,94.6327930568011,94.5399594947468,94.6158988689841,74710.9013865451,0.0,1.0
2019-01-23,112.02,112.02,111.92,111.96,21040,94.6243459628926,94.6243459628926,94.5398750238077,94.5736633994417,24907.9745388599,0.0,1.0
2019-01-24,112.18,112.23,112.14,112.15,14196,94.7594994654284,94.8017349349709,94.7257110897945,94.734158183703,16805.7797791661,0.0,1.0
2019-01-25,112.08,112.16,112.04,112.16,33583,94.6750285263435,94.7426052776114,94.6412401507096,94.7426052776114,39756.8682955576,0.0,1.0
2019-01-28,112.05,112.15,112.01,112.07,24293,94.6496872446181,94.734158183703,94.6158988689841,94.666581432435,28759.003111812,0.0,1.0
2019-01-29,112.27,112.3,112.1,112.11,981443,94.8355233106048,94.8608645923303,94.6919227141605,94.700369808069,1161870.59198395,0.0,1.0
2019-01-30,112.26,112.3,112.09,112.19,75992,94.8270762166963,94.8608645923303,94.683475620252,94.7679465593369,89962.3004352207,0.0,1.0
2019-01-31,112.5,112.53,112.43,112.45,69771,95.0298064705001,95.0551477522255,94.9706768131406,94.9875710009576,82597.6374311214,0.0,1.0
2019-02-01,111.99,112.21,111.98,112.21,136658,94.7995471376486,94.9857771614925,94.7910821365648,94.9857771614925,161438.845248682,0.23741,1.0
2019-02-04,111.87,111.94,111.83,111.94,19584,94.6979671246428,94.7572221322295,94.6641071203075,94.7572221322295,23135.2598848965,0.0,1.0
2019-02-05,111.9,111.96,111.82,111.88,187092,94.7233621278942,94.7741521343971,94.6556421192237,94.7064321257266,221018.282393028,0.0,1.0
2019-02-06,111.94,112.07,111.93,112.07,34096,94.7572221322295,94.8672671463191,94.7487571311457,94.8672671463191,40278.7898813027,0.0,1.0
2019-02-07,112.18,112.19,112.08,112.08,25793,94.9603821582411,94.9688471593249,94.8757321474029,94.8757321474029,30470.167392317,0.0,1.0
2019-02-08,112.32,112.35,112.25,112.28,63766,95.0788921734145,95.1042871766659,95.0196371658278,95.0450321690792,75328.9921272627,0.0,1.0
2019-02-11,112.16,112.23,112.12,112.12,18884,94.9434521560734,95.0027071636601,94.9095921517382,94.9095921517382,22308.3255548604,0.0,1.0
2019-02-12,112.12,112.18,112.1,112.18,12623,94.9095921517382,94.9603821582411,94.8926621495705,94.9603821582411,14911.9886400658,0.0,1.0
2019-02-13,111.97,112.08,111.96,111.97,39555,94.7826171354809,94.8757321474029,94.7741521343971,94.7826171354809,46727.6963208274,0.0,1.0
2019-02-14,112.21,112.26,112.17,112.22,36153,94.9857771614925,95.0281021669116,94.9519171571572,94.9942421625763,42708.7954768518,0.0,1.0
2019-02-15,112.21,112.21,112.18,112.2,15709,94.9857771614925,94.9857771614925,94.9603821582411,94.9773121604087,18557.587700768,0.0,1.0
2019-02-19,112.3,112.34,112.2407,112.33,11129,95.0619621712468,95.0958221755821,95.0117647148198,95.0873571744983,13147.0745128173,0.0,1.0
2019-02-20,112.33,112.35,112.25,112.34,25838,95.0873571744983,95.1042871766659,95.0196371658278,95.0958221755821,30523.3274563908,0.0,1.0
2019-02-21,112.1694,112.19,112.1244,112.13,20403,94.9514092570922,94.9688471593249,94.913316752215,94.918057152822,24102.7730510388,0.0,1.0
2019-02-22,112.29,112.39,112.2718,112.3,14740,95.053497170163,95.1381471810012,95.0380908681905,95.0619621712468,17412.8743210465,0.0,1.0
2019-02-25,112.3,112.3,112.2019,112.28,53426,95.0619621712468,95.0619621712468,94.9789205106146,95.0450321690792,63113.9907378719,0.0,1.0
2019-02-26,112.36,112.42,112.31,112.35,18523,95.1127521777497,95.1635421842526,95.0704271723307,95.1042871766659,21881.8637075132,0.0,1.0
2019-02-27,112.19,112.36,112.17,112.36,18041,94.9688471593249,95.1127521777497,94.9519171571572,95.1127521777497,21312.4603545455,0.0,1.0
2019-02-28,112.1,112.23,112.07,112.23,14036,94.8926621495705,95.0027071636601,94.8672671463191,95.0027071636601,16581.2146519816,0.0,1.0
2019-03-01,111.74,111.83,111.67,111.76,21547,94.7900367089309,94.8663845101104,94.7306550857912,94.8070028869708,25399.9456440041,0.238765,1.0
2019-03-04,111.84,111.89,111.74,111.83,30883,94.8748675991304,94.9172830442302,94.7900367089309,94.8663845101104,36405.3706466691,0.0,1.0
2019-03-05,111.89,111.94,111.76,111.82,44696,94.9172830442302,94.9596984893299,94.8070028869708,94.8579014210905,52688.3543186712,0.0,1.0
2019-03-06,111.99,112.05,111.9,111.96,996090,95.0021139344297,95.0530124685494,94.9257661332501,94.9766646673698,1174206.70425285,0.0,1.0
2019-03-07,112.2,112.24,112.18,112.18,16683,95.1802588038486,95.2141911599284,95.1632926258087,95.1632926258087,19666.1852313046,0.0,1.0
2019-03-08,112.39,112.39,112.25,112.32,13379,95.3414374952277,95.3414374952277,95.2226742489484,95.282055872088,15771.3775825466,0.0,1.0
2019-03-11,112.32,112.36,112.25,112.29,11295,95.282055872088,95.3159882281678,95.2226742489484,95.2566066050282,13314.7253004607,0.0,1.0
2019-03-12,112.45,112.49,112.37,112.37,30663,95.3923360293474,95.4262683854272,95.3244713171878,95.3244713171878,36146.0311543184,0.0,1.0
2019-03-13,112.52,112.52,112.43,112.43,17970,95.451717652487,95.451717652487,95.3753698513075,95.3753698513075,21183.3212615563,0.0,1.0
2019-03-14,112.44,112.52,112.41,112.48,10128,95.3838529403274,95.451717652487,95.3584036732676,95.4177852964073,11939.0471751276,0.0,1.0
2019-03-15,112.65,112.65,112.5401,112.55,13666,95.5619978097464,95.5619978097464,95.4687686614172,95.4771669195469,16109.6977384768,0.0,1.0
2019-03-18,112.59,112.59,112.5,112.5,13076,95.5110992756267,95.5110992756267,95.4347514744472,95.4347514744472,15414.1963726272,0.0,1.0
2019-03-19,112.56,112.59,112.5,112.5,14655,95.4856500085669,95.5110992756267,95.4347514744472,95.4347514744472,17275.5466381807,0.0,1.0
2019-03-20,112.92,112.94,112.59,112.59,13029,95.7910412132851,95.808007391325,95.5110992756267,95.5110992756267,15358.7920265341,0.0,1.0
2019-03-21,112.88,112.98,112.81,112.94,97872,95.7571088572053,95.8419397474048,95.6977272340656,95.808007391325,115373.067251588,0.0,1.0
2019-03-22,113.33,113.36,113.12,113.12,56258,96.1388478631031,96.1642971301629,95.9607029936841,95.9607029936841,66317.8234575757,0.0,1.0
2019-03-25,113.51,113.6,113.35,113.41,10494,96.2915434654622,96.3678912666417,96.155814041143,96.2067125752627,12370.4937851292,0.0,1.0
2019-03-26,113.53,113.58,113.41,113.46,16359,96.3085096435021,96.3509250886018,96.2067125752627,96.2491280203624,19284.2488880245,0.0,1.0
2019-03-27,113.61,113.7,113.61,113.65,11518,96.3763743556617,96.4527221568413,96.3763743556617,96.4103067117415,13577.6012404344,0.0,1.0
2019-03-28,113.65,113.67,113.6,113.61,10325,96.4103067117415,96.4272728897814,96.3678912666417,96.3763743556617,12171.2739023689,0.0,1.0
2019-03-29,113.57,113.61,113.5,113.53,74389,96.3424419995819,96.3763743556617,96.2830603764422,96.3085096435021,87690.9340748978,0.0,1.0
2019-04-01,112.99,113.24,112.99,113.19,18459,96.0525214043094,96.2650457901052,96.0525214043094,96.2225409129461,21713.9787639809,0.238237,1.0
2019-04-02,113.14,113.14,113.04,113.13,23194,96.1800360357869,96.1800360357869,96.0950262814685,96.1715350603551,27283.9278103784,0.0,1.0
2019-04-03,112.97,113.01,112.95,112.99,20349,96.0355194534457,96.069523355173,96.018517502582,96.0525214043094,23937.2530401565,0.0,1.0
2019-04-04,112.96,113.02,112.94,112.97,22328,96.0270184780138,96.0780243306049,96.0100165271502,96.0355194534457,26265.2211843636,0.0,1.0
2019-04-05,113.03,113.03,112.9,112.9,22329,96.0865253060367,96.0865253060367,95.9760126254228,95.9760126254228,26266.3975199594,0.0,1.0
2019-04-08,112.9,112.95,112.87,112.94,17977,95.9760126254228,96.018517502582,95.9505096991273,96.0100165271502,21146.9850067764,0.0,1.0
2019-04-09,113.06,113.07,113.0,113.01,43365,96.1120282323322,96.120529207764,96.0610223797412,96.069523355173,51011.7931144718,0.0,1.0
2019-04-10,113.17,113.17,113.08,113.12,108722,96.2055389620824,96.2055389620824,96.1290301831959,96.1630340849232,127893.558653098,0.0,1.0
2019-04-11,113.05,113.08,113.03,113.08,39551,96.1035272569004,96.1290301831959,96.0865253060367,96.1290301831959,46525.2491518615,0.0,1.0
2019-04-12,112.82,112.84,112.76,112.84,14053,95.9080048219681,95.9250067728318,95.8569989693771,95.9250067728318,16531.0441286215,0.0,1.0
2019-04-15,112.89,112.89,112.82,112.84,14874,95.967511649991,95.967511649991,95.9080048219681,95.9250067728318,17496.8156528226,0.0,1.0
2019-04-16,112.77,112.84,112.72,112.75,16478,95.865499944809,95.9250067728318,95.8229950676498,95.8484979939453,19383.6579485822,0.0,1.0
2019-04-17,112.79,112.82,112.75,112.78,16798,95.8825018956726,95.9080048219681,95.8484979939453,95.8740009202408,19760.0853392574,0.0,1.0
2019-04-18,112.94,112.97,112.89,112.89,10798,96.0100165271502,96.0355194534457,95.967511649991,95.967511649991,12702.071764097,0.0,1.0
2019-04-22,112.83,112.88,112.81,112.88,21193,95.9165057974,95.9590106745592,95.8995038465363,95.9590106745592,24930.0802830624,0.0,1.0
2019-04-23,112.97,112.97,112.91,112.95,25901,96.0355194534457,96.0355194534457,95.9845136008547,96.018517502582,30468.2682683716,0.0,1.0
2019-04-24,113.17,113.17,113.09,113.11,22125,96.2055389620824,96.2055389620824,96.1375311586277,96.1545331094914,26026.425058404,0.0,1.0
2019-04-25,113.17,113.2,113.13,113.2,14204,96.2055389620824,96.2310418883779,96.1715350603551,96.2310418883779,16708.6708035964,0.0,1.0
2019-04-26,113.33,113.37,113.273,113.37,15231,96.3415545689918,96.3755584707191,96.2930990090303,96.3755584707191,17916.7674605447,0.0,1.0
2019-04-29,113.21,113.24,113.15,113.23,32160,96.2395428638097,96.2650457901052,96.1885370112187,96.2565448146734,37830.9527628597,0.0,1.0
2019-04-30,113.32,113.32,113.18,113.21,54198,96.3330535935599,96.3330535935599,96.2140399375142,96.2395428638097,63755.0366244239,0.0,1.0
2019-05-01,113.07,113.34,113.05,113.08,20745,96.3213026952205,96.5513084591518,96.3042652312256,96.329821427218,24352.2158065289,0.236177,1.0
2019-05-02,112.9,113.03,112.89,113.03,11560,96.1764842512638,96.2872277672307,96.1679655192663,96.2872277672307,13570.0947082899,0.0,1.0
2019-05-03,113.07,113.08,113.04,113.04,14215,96.3213026952205,96.329821427218,96.2957464992281,96.2957464992281,16686.7557334205,0.0,1.0
2019-05-06,113.21,113.23,113.18,113.18,7781,96.4405649431849,96.4576024071798,96.4150087471925,96.4150087471925,9133.98848833941,0.0,1.0
2019-05-07,113.35,113.36,113.22,113.22,8260,96.5598271911492,96.5683459231467,96.4490836751823,96.4490836751823,9696.27874485074,0.0,1.0
2019-05-08,113.3,113.41,113.27,113.34,22479,96.517233531162,96.610939583134,96.4916773351696,96.5513084591518,26387.7300127723,0.0,1.0
2019-05-09,113.4,113.44,113.34,113.44,12522,96.6024208511365,96.6364957791263,96.5513084591518,96.6364957791263,14699.3707558137,0.0,1.0
2019-05-10,113.41,113.49,113.37,113.47,10332,96.610939583134,96.6790894391136,96.5768646551441,96.6620519751187,12128.5656164404,0.0,1.0
2019-05-13,113.69,113.69,113.59,113.62,31996,96.8494640790627,96.8494640790627,96.7642767590881,96.7898329550805,37559.5804746058,0.0,1.0
2019-05-14,113.63,113.63,113.55,113.61,50022,96.798351687078,96.798351687078,96.7302018310983,96.7813142230831,58720.0067039858,0.0,1.0
2019-05-15,113.82,113.87,113.71,113.87,39897,96.9602075950296,97.0028012550169,96.8665015430576,97.0028012550169,46834.4349979794,0.0,1.0
2019-05-16,113.59,113.73,113.51,113.73,928066,96.7642767590881,96.8835390070525,96.6961269031085,96.8835390070525,1089441.48058337,0.0,1.0
2019-05-17,113.64,113.74,113.6,113.71,172124,96.8068704190754,96.89205773905,96.7727954910856,96.8665015430576,202053.545118485,0.0,1.0
2019-05-20,113.53,113.66,113.53,113.63,25534,96.7131643671034,96.8239078830703,96.7131643671034,96.798351687078,29973.9444880168,0.0,1.0
2019-05-21,113.49,113.53,113.48,113.53,7036,96.6790894391136,96.7131643671034,96.6705707071162,96.7131643671034,8259.44518750239,0.0,1.0
2019-05-22,113.61,113.63,113.52,113.58,34946,96.7813142230831,96.798351687078,96.704645635106,96.7557580270907,41022.5371691953,0.0,1.0
2019-05-23,113.94,113.97,113.77,113.81,82079,97.0624323789991,97.0879885749914,96.9176139350423,96.9516888630322,96351.194079734,0.0,1.0
2019-05-24,113.91,113.95,113.87,113.95,45195,97.0368761830067,97.0709511109965,97.0028012550169,97.0709511109965,53053.6704447371,0.0,1.0
2019-05-28,114.04,114.06,113.96,113.96,23729,97.1476196989736,97.1646571629685,97.079469842994,97.079469842994,27855.0845443781,0.0,1.0
2019-05-29,114.23,114.4,114.23,114.27,43673,97.3094756069253,97.454294050882,97.3094756069253,97.3435505349151,51267.019567054,0.0,1.0
2019-05-30,114.34,114.34,114.16,114.16,19172,97.4031816588973,97.4031816588973,97.2498444829431,97.2498444829431,22505.6968639562,0.0,1.0
2019-05-31,114.76,115.01,114.58,115.01,69330,97.7609684027904,97.9739367027267,97.6076312268362,97.9739367027267,81385.3517409807,0.0,1.0
2019-06-03,114.83,114.85,114.61,114.65,17515,98.0294004630157,98.0464742939768,97.8415883224439,97.8757359843661,20516.7780329208,0.245108,1.0
2019-06-04,114.65,114.6699,114.37,114.37,23136,97.8757359843661,97.8927244461723,97.636702350911,97.636702350911,27101.1234124839,0.0,1.0
2019-06-05,114.71,114.79,114.64,114.79,12264,97.9269574772493,97.9952528010936,97.8671990688855,97.9952528010936,14365.8444645013,0.0,1.0
2019-06-06,114.62,114.76,114.57,114.71,11532,97.8501252379244,97.969642054652,97.8074406605217,97.9269574772493,13508.391908401,0.0,1.0
2019-06-07,114.83,114.93,114.76,114.88,14636,98.0294004630157,98.1147696178211,97.969642054652,98.0720850404184,17144.365588914,0.0,1.0
2019-06-10,114.63,114.65,114.59,114.59,31309,97.858662153405,97.8757359843661,97.8245144914828,97.8245144914828,36674.8389056647,0.0,1.0
2019-06-11,114.64,114.64,114.52,114.52,20295,97.8671990688855,97.8671990688855,97.7647560831191,97.7647560831191,23773.2235328649,0.0,1.0
2019-06-12,114.74,114.78,114.72,114.73,13707,97.9525682236909,97.9867158856131,97.9354943927298,97.9440313082104,16056.1505279615,0.0,1.0
2019-06-13,114.85,114.86,114.81,114.84,28832,98.0464742939768,98.0550112094573,98.0123266320547,98.0379373784963,33773.3225375492,0.0,1.0
2019-06-14,114.85,114.91,114.81,114.85,28309,98.0464742939768,98.09769578686,98.0123266320547,98.0464742939768,33160.6890855813,0.0,1.0
2019-06-17,114.86,114.87,114.79,114.81,17958,98.0550112094573,98.0635481249379,97.9952528010936,98.0123266320547,21035.7008230198,0.0,1.0
2019-06-18,114.96,115.14,114.93,115.14,24604,98.1403803642627,98.2940448429124,98.1147696178211,98.2940448429124,28820.7140577781,0.0,1.0
2019-06-19,115.18,115.18,114.8,114.85,20875,98.3281925048346,98.3281925048346,98.0037897165741,98.0464742939768,24452.6258314143,0.0,1.0
2019-06-20,115.27,115.464,115.26,115.41,717576,98.4050247441594,98.5706409044818,98.3964878286789,98.5245415608869,840556.523765412,0.0,1.0
2019-06-21,115.11,115.18,115.02,115.18,24389,98.2684340964708,98.3281925048346,98.191601857146,98.3281925048346,28568.8666540055,0.0,1.0
2019-06-24,115.22,115.26,115.12,115.12,15813,98.3623401667567,98.3964878286789,98.2769710119513,98.2769710119513,18523.0837016601,0.0,1.0
2019-06-25,115.28,115.32,115.23,115.27,16585,98.4135616596399,98.4477093215621,98.3708770822373,98.4050247441594,19427.391588695,0.0,1.0
2019-06-26,115.04,115.23,115.04,115.23,26508,98.208675688107,98.3708770822373,98.208675688107,98.3708770822373,31051.0278102578,0.0,1.0
2019-06-27,115.27,115.29,115.14,115.14,20666,98.4050247441594,98.4220985751205,98.2940448429124,98.2940448429124,24207.8067272819,0.0,1.0
2019-06-28,115.23,115.29,115.19,115.23,31790,98.3708770822373,98.4220985751205,98.3367294203151,98.3708770822373,37238.2742601515,0.0,1.0
2019-07-01,114.93,115.07,114.84,115.07,11807,98.3125349481517,98.4322926693102,98.2355478416927,98.4322926693102,13802.7008531074,0.231659,1.0
2019-07-02,115.12,115.14,114.97,115.06,166332,98.4750632840096,98.4921715298894,98.3467514399113,98.4237385463703,194446.585779542,0.0,1.0
2019-07-03,115.16,115.25,115.15,115.21,15702,98.5092797757692,98.5862668822282,98.5007256528293,98.5520503904686,18356.0607093666,0.0,1.0
2019-07-05,114.84,114.9,114.72,114.9,14494,98.2355478416927,98.286872579332,98.132898366414,98.286872579332,16943.8761891198,0.0,1.0
2019-07-08,114.83,114.94,114.77,114.88,14779,98.2269937187528,98.3210890710916,98.1756689811135,98.2697643334523,17277.0488615291,0.0,1.0
2019-07-09,114.78,114.84,114.74,114.84,62519,98.1842231040534,98.2355478416927,98.1500066122938,98.2355478416927,73086.3940573743,0.0,1.0
2019-07-10,114.86,114.88,114.73,114.8,13392,98.2526560875725,98.2697643334523,98.1414524893539,98.2013313499331,15655.6085224709,0.0,1.0
2019-07-11,114.65,114.83,114.59,114.83,17177,98.0730195058348,98.2269937187528,98.0216947681955,98.2269937187528,20080.3754174494,0.0,1.0
2019-07-12,114.67,114.69,114.54,114.54,24051,98.0901277517146,98.1072359975943,97.978924153496,97.978924153496,28116.2664705755,0.0,1.0
2019-07-15,114.8,114.8,114.66,114.66,10441,98.2013313499331,98.2013313499331,98.0815736287747,98.0815736287747,12205.8100793846,0.0,1.0
2019-07-16,114.68,114.69,114.61,114.63,22774,98.0986818746545,98.1072359975943,98.0388030140752,98.055911259955,26623.4190927981,0.0,1.0
2019-07-17,114.86,114.87,114.73,114.79,13255,98.2526560875725,98.2612102105124,98.1414524893539,98.1927772269933,15495.4518343303,0.0,1.0
2019-07-18,115.07,115.11,114.82,114.86,44223,98.4322926693102,98.4665091610697,98.2184395958129,98.2526560875725,51697.8775156235,0.0,1.0
2019-07-19,114.93,114.95,114.88,114.91,29259,98.3125349481517,98.3296431940315,98.2697643334523,98.2954267022719,34204.5586737586,0.0,1.0
2019-07-22,114.88,115.02,114.88,115.02,14670,98.2697643334523,98.3895220546107,98.2697643334523,98.3895220546107,17149.624927169,0.0,1.0
2019-07-23,114.89,114.91,114.79,114.84,34758,98.2783184563921,98.2954267022719,98.1927772269933,98.2355478416927,40633.0377108754,0.0,1.0
2019-07-24,114.9,115.05,114.9,114.98,15907,98.286872579332,98.4151844234304,98.286872579332,98.3553055628512,18595.7112281171,0.0,1.0
2019-07-25,114.81,114.88,114.73,114.85,32971,98.209885472873,98.2697643334523,98.1414524893539,98.2441019646326,38543.9866035236,0.0,1.0
2019-07-26,114.87,114.88,114.81,114.85,16943,98.2612102105124,98.2697643334523,98.209885472873,98.2441019646326,19806.8231179976,0.0,1.0
2019-07-29,114.87,114.97,114.87,114.95,19101,98.2612102105124,98.3467514399113,98.2612102105124,98.3296431940315,22329.5832129418,0.0,1.0
2019-07-30,114.95,114.96,114.87,114.96,13075,98.3296431940315,98.3381973169714,98.2612102105124,98.3381973169714,15285.0269885982,0.0,1.0
2019-07-31,115.05,115.1,114.89,115.0,13527,98.4151844234304,98.4579550381298,98.2783184563921,98.3724138087309,15813.42715677,0.0,1.0
2019-08-01,115.47,115.47,114.96,114.96,22978,98.9565885508927,98.9565885508927,98.519523857371,98.519523857371,26812.460886679,0.212916,1.0
2019-08-02,115.59,115.59,115.44,115.5,25543,99.0594273023096,99.0594273023096,98.9308788630385,98.9822982387469,29805.4960583359,0.0,1.0
2019-08-05,116.03,116.14,115.87,115.95,20611,99.4365027241715,99.5307715796369,99.299384388949,99.3679435565602,24050.4670265185,0.0,1.0
2019-08-06,116.21,116.21,116.02,116.04,25921,99.5907608512968,99.5907608512968,99.4279328282201,99.4450726201229,30246.574925738,0.0,1.0
2019-08-07,116.25,116.68,116.25,116.61,27243,99.6250404351024,99.9935459610129,99.6250404351024,99.9335566893531,31789.1840863346,0.0,1.0
2019-08-08,116.29,116.29,116.07,116.16,15268,99.659320018908,99.659320018908,99.4707823079771,99.5479113715398,17815.8522420496,0.0,1.0
2019-08-09,116.12,116.35,116.12,116.32,21392,99.5136317877341,99.7107393946165,99.5136317877341,99.6850297067623,24961.7966440873,0.0,1.0
2019-08-12,116.58,116.61,116.37,116.41,40550,99.9078470014988,99.9335566893531,99.7278791865193,99.7621587703249,47316.7938443222,0.0,1.0
2019-08-13,116.39,116.58,116.26,116.58,110805,99.7450189784221,99.9078470014988,99.6336103310538,99.9078470014988,129295.618789645,0.0,1.0
2019-08-14,116.79,116.8,116.68,116.68,18648,100.087814816478,100.09638471243,99.9935459610129,99.9935459610129,21759.8907918353,0.0,1.0
2019-08-15,117.12,117.24,116.9,117.24,34344,100.370621382875,100.473460134292,100.182083671944,100.473460134292,40075.1656668162,0.0,1.0
2019-08-16,117.02,117.0909,116.85,117.02,60217,100.284922423361,100.345682985656,100.139234192187,100.284922423361,70265.7305776459,0.0,1.0
2019-08-19,116.75,116.87,116.74,116.81,21052,100.053535232673,100.15637398409,100.044965336721,100.104954608381,24565.0590384875,0.0,1.0
2019-08-20,116.97,117.03,116.93,117.03,121342,100.242072943604,100.293492319312,100.207793359798,100.293492319312,141590.983937305,0.0,1.0
2019-08-21,116.84,116.99,116.83,116.91,41127,100.130664296235,100.259212735507,100.122094400284,100.190653567895,47990.0808985313,0.0,1.0
2019-08-22,116.73,116.84,116.64,116.78,57937,100.03639544077,100.130664296235,99.9592663772073,100.079244920527,67605.2548695066,0.0,1.0
2019-08-23,117.07,117.15,116.72,116.77,198438,100.327771903118,100.396331070729,100.027825544819,100.070675024576,231552.402882357,0.0,1.0
2019-08-26,117.08,117.21,117.0,117.14,36312,100.336341799069,100.447750446437,100.267782631458,100.387761174778,42371.5762780525,0.0,1.0
2019-08-27,117.27,117.31,117.15,117.15,16966,100.499169822146,100.533449405952,100.396331070729,100.396331070729,19797.2065194271,0.0,1.0
2019-08-28,117.35,117.44,117.32,117.38,32921,100.567728989757,100.64485805332,100.542019301903,100.593438677611,38414.7020998504,0.0,1.0
2019-08-29,117.21,117.34,117.12,117.34,16888,100.447750446437,100.559159093806,100.370621382875,100.559159093806,19706.1902452014,0.0,1.0
2019-08-30,117.24,117.3,117.11,117.19,17943,100.473460134292,100.52487951,100.362051486923,100.430610654535,20937.243697871,0.0,1.0
2019-09-03,117.23,117.31,117.01,117.08,40294,100.645672193435,100.714354730119,100.456795217554,100.516892437153,46933.6188735607,0.21095,1.0
2019-09-04,117.28,117.31,117.1,117.15,17738,100.688598778863,100.714354730119,100.534063071324,100.576989656751,20660.8559978958,0.0,1.0
2019-09-05,116.85,117.01,116.75,117.01,37827,100.319430144186,100.456795217554,100.233576973331,100.456795217554,44060.1082327436,0.0,1.0
2019-09-06,116.9,116.96,116.83,116.89,31937,100.362356729613,100.413868632126,100.302259510015,100.353771412528,37199.5578985683,0.0,1.0
2019-09-09,116.55,116.66,116.55,116.65,13460,100.06187063162,100.156309119561,100.06187063162,100.147723802476,15677.9299657053,0.0,1.0
2019-09-10,116.13,116.52,116.1,116.5,16200,99.7012873140291,100.036114680364,99.6755313627725,100.018944046193,18869.4253673421,0.0,1.0
2019-09-11,116.04,116.2,116.04,116.11,35705,99.6240194602595,99.7613845336276,99.6240194602595,99.684116679858,41588.4464654906,0.0,1.0
2019-09-12,115.96,116.31,115.9,116.31,25562,99.5553369235754,99.8558230215682,99.5038250210623,99.8558230215682,29774.0895827159,0.0,1.0
2019-09-13,115.49,115.77,115.45,115.75,70281,99.1518270205564,99.3922158989507,99.1174857522144,99.3750452647797,81861.8570519857,0.0,1.0
2019-09-16,115.68,115.76,115.59,115.59,30202,99.3149480451811,99.3836305818652,99.2376801914115,99.2376801914115,35178.6657373127,0.0,1.0
2019-09-17,115.89,115.94,115.68,115.77,39370,99.4952397039768,99.5381662894044,99.3149480451811,99.3922158989507,45857.3627600159,0.0,1.0
2019-09-18,115.98,116.16,115.84,116.07,21542,99.5725075577464,99.7270432652856,99.4523131185493,99.649775411516,25091.6766211903,0.0,1.0
2019-09-19,115.98,116.08,115.98,116.03,15604,99.5725075577464,99.6583607286015,99.5725075577464,99.615434143174,18175.2168785189,0.0,1.0
2019-09-20,116.22,116.26,116.01,116.08,9781,99.7785551677987,99.8128964361407,99.5982635090029,99.6583607286015,11392.7067603687,0.0,1.0
2019-09-23,116.31,116.49,116.25,116.26,23485,99.8558230215682,100.010358729107,99.8043111190552,99.8128964361407,27354.8428859277,0.0,1.0
2019-09-24,116.57,116.59,116.35,116.39,10193,100.079041265792,100.096211899963,99.8901642899103,99.9245055582523,11872.5958499578,0.0,1.0
2019-09-25,116.28,116.57,116.24,116.57,19437,99.8300670703117,100.079041265792,99.7957258019697,100.079041265792,22639.8161027795,0.0,1.0
2019-09-26,116.35,116.49,116.35,116.44,65711,99.8901642899103,100.010358729107,99.8901642899103,99.9674321436799,76538.8154514453,0.0,1.0
2019-09-27,116.39,116.49,116.36,116.41,32772,99.9245055582523,100.010358729107,99.8987496069958,99.9416761924233,38172.1486505268,0.0,1.0
2019-09-30,116.54,116.55,116.42,116.42,30563,100.053285314535,100.06187063162,99.9502615095089,99.9502615095089,35599.151080375,0.0,1.0
2019-10-01,116.55,116.6,116.15,116.15,23755,100.246639533276,100.289645384642,99.9025927223513,99.9025927223513,27618.3347680295,0.215215,1.0
2019-10-02,116.73,116.8,116.59,116.62,42205,100.401460598193,100.461668790104,100.281044214369,100.306847725188,49068.9041837372,0.0,1.0
2019-10-03,117.03,117.07,116.76,116.76,35008,100.659495706386,100.693900387479,100.427264109012,100.427264109012,40701.4381628785,0.0,1.0
2019-10-04,117.04,117.12,117.01,117.04,34053,100.668096876659,100.736906238844,100.64229336584,100.668096876659,39591.1241362118,0.0,1.0
2019-10-07,116.92,117.0,116.88,116.98,18081,100.564882833382,100.633692195567,100.530478152289,100.616489855021,21021.5580273938,0.0,1.0
2019-10-08,116.88,117.09,116.84,117.09,676709,100.530478152289,100.711102728025,100.496073471197,100.711102728025,786763.868766092,0.0,1.0
2019-10-09,116.8,116.92,116.68,116.92,29419,100.461668790104,100.564882833382,100.358454746827,100.564882833382,34203.4851837786,0.0,1.0
2019-10-10,116.51,116.74,116.42,116.74,51885,100.212234852184,100.410061768466,100.134824319726,100.410061768466,60323.1866739299,0.0,1.0
2019-10-11,116.07,116.26,116.02,116.26,22942,99.8337833601663,99.9972055953557,99.7907775088006,99.9972055953557,26673.1145547519,0.0,1.0
2019-10-14,116.21,116.24,116.17,116.21,17814,99.95419974399,99.9800032548094,99.9197950628975,99.95419974399,20711.1351529226,0.0,1.0
2019-10-15,116.06,116.26,116.02,116.17,28547,99.8251821898931,99.9972055953557,99.7907775088006,99.9197950628975,33189.6696536703,0.0,1.0
2019-10-16,116.16,116.19,116.07,116.15,20882,99.9111938926244,99.9369974034438,99.8337833601663,99.9025927223513,24278.09162812,0.0,1.0
2019-10-17,116.15,116.26,116.11,116.15,23121,99.9025927223513,99.9972055953557,99.8681880412588,99.9025927223513,26881.2257702214,0.0,1.0
2019-10-18,116.2,116.27,116.15,116.23,12452,99.9455985737169,100.005806765629,99.9025927223513,99.9714020845363,14477.0997487477,0.0,1.0
2019-10-21,116.02,116.13,116.0,116.09,13088,99.7907775088006,99.885390381805,99.7735751682544,99.8509857007125,15216.5340115331,0.0,1.0
2019-10-22,116.13,116.13,116.01,116.07,14257,99.885390381805,99.885390381805,99.7821763385275,99.8337833601663,16575.6513907723,0.0,1.0
2019-10-23,116.09,116.26,116.09,116.25,54077,99.8509857007125,99.9972055953557,99.8509857007125,99.9886044250825,62871.6770890646,0.0,1.0
2019-10-24,116.08,116.26,116.08,116.15,50212,99.8423845304394,99.9972055953557,99.8423845304394,99.9025927223513,58378.1025204081,0.0,1.0
2019-10-25,116.02,116.27,115.96,116.21,16219,99.7907775088006,100.005806765629,99.7391704871619,99.95419974399,18856.7363335159,0.0,1.0
2019-10-28,115.84,115.89,115.8,115.89,12786,99.6359564438844,99.67896229525,99.6015517627919,99.67896229525,14865.4189999589,0.0,1.0
2019-10-29,115.88,115.93,115.8,115.93,20527,99.6703611249769,99.7133669763425,99.6015517627919,99.7133669763425,23865.357094647,0.0,1.0
2019-10-30,116.09,116.12,115.58,115.94,51097,99.8509857007125,99.8767892115319,99.4123260167831,99.7219681466156,59407.0322728689,0.0,1.0
2019-10-31,116.43,116.5,116.24,116.31,26715,100.143425489999,100.203633681911,99.9800032548094,100.040211446721,31059.7269344519,0.0,1.0
2019-11-01,116.13,116.27,116.1,116.23,13717,100.074015766129,100.194659546437,100.048163527491,100.160189894921,15917.770440258,0.219302,1.0
2019-11-04,115.9,115.99,115.88,115.99,33308,99.8758152699071,99.9533719858199,99.8585804441487,99.9533719858199,38651.9718469137,0.0,1.0
2019-11-05,115.66,115.76,115.6,115.76,13482,99.6689973608064,99.7551714895984,99.6172928835312,99.7551714895984,15645.0667839585,0.0,1.0
2019-11-06,115.77,115.86,115.71,115.81,24256,99.7637889024776,99.8413456183903,99.7120844252024,99.7982585539943,28147.6590944739,0.0,1.0
2019-11-07,115.39,115.59,115.21,115.59,26778,99.436327213068,99.608675470652,99.2812137812425,99.608675470652,31074.2915250587,0.0,1.0
2019-11-08,115.41,115.53,115.36,115.41,25630,99.4535620388264,99.5569709933768,99.4104749744304,99.4535620388264,29742.1051530082,0.0,1.0
2019-11-11,115.41,115.43,115.32,115.42,23909,99.4535620388264,99.4707968645848,99.3760053229136,99.4621794517056,27744.9860360231,0.0,1.0
2019-11-12,115.55,115.59,115.36,115.47,742652,99.5742058191352,99.608675470652,99.4104749744304,99.5052665161016,861803.896843225,0.0,1.0
2019-11-13,115.69,115.73,115.64,115.73,18979,99.694849599444,99.7293192509608,99.651762535048,99.7293192509608,22024.0114591862,0.0,1.0
2019-11-14,115.91,115.95,115.84,115.9,39944,99.8844326827863,99.9189023343031,99.8241107926319,99.8758152699071,46352.6589243761,0.0,1.0
2019-11-15,115.8,115.84,115.79,115.79,14884,99.7896411411151,99.8241107926319,99.781023728236,99.781023728236,17272.0051930306,0.0,1.0
2019-11-18,115.94,116.0,115.88,115.88,17622,99.9102849214239,99.9619893986991,99.8585804441487,99.8585804441487,20449.2928991928,0.0,1.0
2019-11-19,116.08,116.15,115.96,115.96,59257,100.030928701733,100.091250591887,99.9275197471823,99.9275197471823,68764.2577078346,0.0,1.0
2019-11-20,116.32,116.37,116.21,116.29,84560,100.237746610833,100.280833675229,100.142955069162,100.211894372196,98126.8986242054,0.0,1.0
2019-11-21,116.25,116.34,116.25,116.31,24798,100.177424720679,100.254981436592,100.177424720679,100.229129197954,28776.6181655988,0.0,1.0
2019-11-22,116.27,116.33,116.23,116.33,21112,100.194659546437,100.246364023713,100.160189894921,100.246364023713,24499.2323055135,0.0,1.0
2019-11-25,116.31,116.32,116.24,116.27,17069,100.229129197954,100.237746610833,100.1688073078,100.194659546437,19807.5689760709,0.0,1.0
2019-11-26,116.45,116.45,116.3,116.3,73983,100.349772978263,100.349772978263,100.220511785075,100.220511785075,85852.9132085449,0.0,1.0
2019-11-27,116.33,116.37,116.28,116.37,22672,100.246364023713,100.280833675229,100.203276959317,100.280833675229,26309.520406906,0.0,1.0
2019-11-29,116.26,116.32,116.22,116.32,10589,100.186042133558,100.237746610833,100.151572482041,100.237746610833,12287.9107087477,0.0,1.0
2019-12-02,115.93,115.95,115.83,115.83,32648,100.077903081079,100.095168310628,99.9915769333332,99.9915769333332,37819.3639502383,0.204511,1.0
2019-12-03,116.41,116.49,116.19,116.22,30873,100.492268590256,100.561329508452,100.302351065216,100.32824890954,35763.2082588737,0.0,1.0
2019-12-04,116.0,116.17,115.96,116.09,12596,100.1383313845,100.285085835667,100.103800925402,100.216024917471,14591.1758244672,0.0,1.0
2019-12-05,115.94,115.97,115.82,115.87,22970,100.086535695853,100.112433540177,99.9829443185587,100.026107392431,26608.3922426176,0.0,1.0
2019-12-06,115.82,115.92,115.75,115.77,16660,99.9829443185587,100.069270466304,99.922516015137,99.9397812446861,19298.9035595128,0.0,1.0
2019-12-09,115.84,115.94,115.8,115.94,16943,100.000209548108,100.086535695853,99.9656790890097,100.086535695853,19626.7300725585,0.0,1.0
2019-12-10,115.8,115.84,115.74,115.83,20661,99.9656790890097,100.000209548108,99.9138834003625,99.9915769333332,23933.6522474846,0.0,1.0
2019-12-11,116.02,116.02,115.85,115.89,28354,100.155596614049,100.155596614049,100.008842162882,100.04337262198,32845.204773495,0.0,1.0
2019-12-12,115.71,116.03,115.63,116.01,20811,99.8879855560389,100.164229228824,99.8189246378427,100.146963999275,24107.4118833746,0.0,1.0
2019-12-13,116.0,116.06,115.82,115.9,17588,100.1383313845,100.190127073147,99.9829443185587,100.052005236755,20373.8965068854,0.0,1.0
2019-12-16,115.83,115.95,115.79,115.95,26618,99.9915769333332,100.095168310628,99.9570464742351,100.095168310628,30834.2265874617,0.0,1.0
2019-12-17,115.62,115.92,115.59,115.9,1364192,99.8102920230682,100.069270466304,99.7843941787446,100.052005236755,1580276.70136007,0.0,1.0
2019-12-18,115.69,115.75,115.56,115.75,171165,99.8707203264899,99.922516015137,99.7584963344211,99.922516015137,198277.120514046,0.0,1.0
2019-12-19,115.53,115.62,115.45,115.52,13811,99.894145789942,99.9719651712378,99.8249730065681,99.8854991920203,15972.756134831,0.187136,1.0
2019-12-20,115.44,115.53,115.39,115.45,15996,99.8163264086463,99.894145789942,99.7730934190376,99.8249730065681,18499.7615764794,0.0,1.0
2019-12-23,115.42,115.54,115.39,115.48,13544,99.7990332128028,99.9027923878638,99.7730934190376,99.8509128003333,15663.9641655312,0.0,1.0
2019-12-24,115.54,115.57,115.41,115.43,18539,99.9027923878638,99.928732181629,99.7903866148811,99.8076798107246,21440.80269232,0.0,1.0
2019-12-26,115.63,115.63,115.48,115.52,21066,99.9806117691595,99.9806117691595,99.8509128003333,99.8854991920203,24363.3394204873,0.0,1.0
2019-12-27,115.66,115.74,115.65,115.7,98235,100.006551562925,100.075724346299,99.997904965003,100.041137954612,113611.157693514,0.0,1.0
2019-12-30,115.72,115.72,115.5,115.59,10222,100.058431150455,100.058431150455,99.8682059961768,99.9460253774725,11821.990674842,0.0,1.0
2019-12-31,115.58,115.7,115.51,115.58,33735,99.9373787795508,100.041137954612,99.8768525940986,99.9373787795508,39015.3448851295,0.0,1.0
2020-01-02,115.78,115.89,115.7,115.7,19711,100.110310737986,100.205423315125,100.041137954612,100.041137954612,22796.2490893964,0.0,1.0
2020-01-03,116.05,116.1,115.89,115.99,18335,100.343768881873,100.387001871482,100.205423315125,100.291889294342,21204.8717494842,0.0,1.0
2020-01-06,116.02,116.2,116.01,116.2,32585,100.317829088108,100.473467850699,100.309182490186,100.473467850699,37685.3420211039,0.0,1.0
2020-01-07,116.02,116.05,116.0,116.05,26608,100.317829088108,100.343768881873,100.300535892264,100.343768881873,30772.7967008603,0.0,1.0
2020-01-08,115.87,116.07,115.73,116.07,12477,100.188130119281,100.361062077716,100.067077748377,100.361062077716,14429.9528125615,0.0,1.0
2020-01-09,115.92,115.94,115.67,115.67,18098,100.23136310889,100.248656304734,100.015198160846,100.015198160846,20930.7755070721,0.0,1.0
2020-01-10,116.03,116.05,115.93,115.97,70668,100.326475686029,100.343768881873,100.240009706812,100.274596098499,81729.2542564798,0.0,1.0
2020-01-13,116.0,116.0,115.9,115.98,27961,100.300535892264,100.300535892264,100.214069913047,100.283242696421,32337.5739834922,0.0,1.0
2020-01-14,116.04,116.09,116.01,116.02,17823,100.335122283951,100.37835527356,100.309182490186,100.317829088108,20612.7313439355,0.0,1.0
2020-01-15,116.17,116.2,116.11,116.16,56059,100.447528056934,100.473467850699,100.395648469403,100.438881459012,64833.5917864376,0.0,1.0
2020-01-16,116.14,116.22,116.09,116.22,44370,100.421588263169,100.490761046543,100.37835527356,100.490761046543,51314.9800667909,0.0,1.0
2020-01-17,116.01,116.08,115.95,115.95,45520,100.309182490186,100.369708675638,100.257302902655,100.257302902655,52644.9829308165,0.0,1.0
2020-01-21,116.37,116.39,116.01,116.39,20429,100.620460015369,100.637753211212,100.309182490186,100.637753211212,23626.6334862401,0.0,1.0
2020-01-22,116.38,116.38,116.27,116.28,48558,100.629106613291,100.629106613291,100.533994036151,100.542640634073,56158.5035403027,0.0,1.0
2020-01-23,116.53,116.59,116.43,116.43,43211,100.758805582117,100.810685169647,100.672339602899,100.672339602899,49974.5684846992,0.0,1.0
2020-01-24,116.71,116.77,116.51,116.51,38304,100.914444344708,100.966323932239,100.741512386273,100.741512386273,44299.5040901143,0.0,1.0
2020-01-27,117.02,117.04,116.95,117.02,67615,101.182488880282,101.199782076126,101.12196269483,101.182488880282,78198.3857835495,0.0,1.0
2020-01-28,116.9,117.07,116.85,117.07,31323,101.078729705221,101.225721869891,101.035496715613,101.225721869891,36225.808443365,0.0,1.0
2020-01-29,117.1,117.18,116.94,116.99,21293,101.251661663656,101.32083444703,101.113316096908,101.156549086517,24625.8704206037,0.0,1.0
2020-01-30,117.14,117.32,117.14,117.32,19928,101.286248055343,101.441886817935,101.286248055343,101.441886817935,23047.214847217,0.0,1.0
2020-01-31,117.47,117.54,117.32,117.33,23730,101.571585786761,101.632111972213,101.441886817935,101.450533415856,27444.319968108,0.0,1.0
2020-02-03,117.22,117.26,117.1,117.18,13718,101.518549284429,101.553191341854,101.414623112153,101.483907227003,15839.7058600072,0.188662,1.0
2020-02-04,116.91,116.95,116.8,116.95,37404,101.250073339384,101.284715396809,101.154807681464,101.284715396809,43189.1207164098,0.0,1.0
2020-02-05,116.76,116.77,116.7,116.73,67962,101.120165624039,101.128826138395,101.068202537901,101.09418408097,78473.3991586104,0.0,1.0
2020-02-06,116.75,116.78,116.68,116.73,25329,101.111505109683,101.137486652752,101.050881509189,101.09418408097,29246.5308155798,0.0,1.0
2020-02-07,116.95,116.99,116.88,116.94,18465,101.284715396809,101.319357454234,101.224091796315,101.276054882452,21320.9045564247,0.0,1.0
2020-02-10,117.11,117.16,117.03,117.13,32726,101.423283626509,101.466586198291,101.353999511659,101.440604655222,37787.5939622831,0.0,1.0
2020-02-11,117.0,117.09,116.97,117.09,46300,101.32801796859,101.405962597797,101.302036425521,101.405962597797,53461.0279427277,0.0,1.0
2020-02-12,116.87,116.89,116.8,116.81,35614,101.215431281958,101.232752310671,101.154807681464,101.163468195821,41122.2688801794,0.0,1.0
2020-02-13,116.93,116.96,116.88,116.91,33338,101.267394368096,101.293375911165,101.224091796315,101.250073339384,38494.2494504245,0.0,1.0
2020-02-14,116.96,117.06,116.96,117.03,86814,101.293375911165,101.379981054728,101.293375911165,101.353999511659,100241.15939136,0.0,1.0
2020-02-18,117.14,117.2,117.08,117.17,46490,101.449265169578,101.501228255716,101.39730208344,101.475246712647,53680.414450484,0.0,1.0
2020-02-19,117.09,117.11,117.0,117.0,17547,101.405962597797,101.423283626509,101.32801796859,101.32801796859,20260.9213242125,0.0,1.0
2020-02-20,117.3,117.33,117.17,117.2,44360,101.587833399279,101.613814942348,101.475246712647,101.501228255716,51220.9762319523,0.0,1.0
2020-02-21,117.53,117.61,117.45,117.45,30499,101.787025229473,101.856309344324,101.717741114623,101.717741114623,35216.1531582129,0.0,1.0
2020-02-24,117.99,118.01,117.85,117.96,22880,102.185408889863,102.202729918575,102.064161688875,102.159427346794,26418.7541971837,0.0,1.0
2020-02-25,118.13,118.22,117.9,117.9,15719,102.306656090851,102.384600720057,102.107464260656,102.107464260656,18150.1921864305,0.0,1.0
2020-02-26,118.2,118.29,117.89,118.02,78293,102.367279691345,102.445224320552,102.0988037463,102.211390432932,90402.2518514032,0.0,1.0
2020-02-27,118.48,118.59,118.23,118.58,29222,102.609774093321,102.70503975124,102.393261234414,102.696379236884,33741.6448929241,0.0,1.0
2020-02-28,119.13,119.2,118.91,119.03,96723,103.17270752648,103.233331126974,102.982176210641,103.086102382917,111682.743103767,0.0,1.0
2020-03-02,118.98,119.39,118.96,119.19,776856,103.206845541969,103.562491925162,103.189496937911,103.38900588458,895583.295803894,0.189418,1.0
2020-03-03,119.69,119.97,119.06,119.06,56569,103.822720986034,104.065601442848,103.276239958202,103.276239958202,65214.4689110083,0.0,1.0
2020-03-04,119.56,119.87,119.51,119.64,74998,103.709955059656,103.978858422557,103.666583549511,103.779349475889,86459.9823116512,0.0,1.0
2020-03-05,120.13,120.19,120.0,120.1,42605,104.204390275313,104.256436087488,104.091624348935,104.178367369226,49116.3437210048,0.0,1.0
2020-03-06,120.85,121.15,120.76,120.88,62832,104.828940021407,105.089169082279,104.750871303145,104.854962927494,72434.6463719789,0.0,1.0
2020-03-09,121.78,122.42,121.6,122.42,119306,105.635650110111,106.190805439972,105.479512673588,106.190805439972,137539.596384889,0.0,1.0
2020-03-10,120.74,121.65,120.74,121.52,162527,104.733522699087,105.522884183733,104.733522699087,105.410118257355,187366.083697775,0.0,1.0
2020-03-11,120.57,121.24,120.57,121.24,68930,104.586059564593,105.167237800541,104.586059564593,105.167237800541,79464.6067994095,0.0,1.0
2020-03-12,119.88,121.01,117.36,120.71,109850,103.987532724586,104.967728853872,101.801608613259,104.707499793,126638.431117296,0.0,1.0
2020-03-13,119.42,120.13,118.93,119.46,125377,103.588514831249,104.204390275313,103.163474031824,103.623212039365,144538.430388649,0.0,1.0
2020-03-16,120.76,123.1,120.04,120.61,132957,104.750871303145,106.78065797795,104.126321557052,104.620756772709,153276.88562642,0.0,1.0
2020-03-17,119.8,123.56,119.38,123.56,240396,103.918138308354,107.179675871287,103.553817623133,107.179675871287,277135.84239302,0.0,1.0
2020-03-18,119.05,119.65,118.39,118.83,812035,103.267565656173,103.788023777918,102.695061722254,103.076731011533,936138.720185094,0.0,1.0
2020-03-19,119.43,120.21,118.62,118.62,305858,103.597189133278,104.273784691546,102.894570668923,102.894570668923,352602.432996573,0.0,1.0
2020-03-20,119.86,119.98,118.91,118.91,56355,103.970184120528,104.074275744877,103.146125427766,103.146125427766,64967.7631826598,0.0,1.0
2020-03-23,120.5,121.84,119.01,120.97,121959,104.525339450389,105.687695922286,103.232868448057,104.933031645756,140598.055718109,0.0,1.0
2020-03-24,119.84,126.96,119.49,119.77,160058,103.95283551647,110.128938561174,103.649234945452,103.892115402267,184519.745177715,0.0,1.0
2020-03-25,119.66,120.23,119.2,119.2,160216,103.796698079947,104.291133295604,103.397680186609,103.397680186609,184701.89239771,0.0,1.0
2020-03-26,119.89,120.63,119.51,120.63,134686,103.996207026616,104.638105376767,103.666583549511,104.638105376767,155270.129571815,0.0,1.0
2020-03-27,120.04,120.46,119.57,120.46,172198,104.126321557052,104.490642242273,103.718629361685,104.490642242273,198515.107524223,0.0,1.0
2020-03-30,120.43,121.18,120.29,120.73,64063,104.464619336186,105.115191988367,104.343179107779,104.724848397058,73853.7807252367,0.0,1.0
2020-03-31,120.56,124.18,120.3,120.7,28426,104.577385262564,107.71748259709,104.351853409808,104.698825490971,32770.3599721458,0.0,1.0
2020-04-01,120.62,120.84,120.3,120.84,87172,104.77012651879,104.961217779228,104.492175594515,104.961217779228,100359.587120612,0.162198,1.0
2020-04-02,120.81,122.93,120.45,122.93,82977,104.935159880078,106.776584753397,104.622465090269,106.776584753397,95529.9575609943,0.0,1.0
2020-04-03,120.58,121.0,120.55,120.69,39363,104.735382653255,105.100193241366,104.709324754104,104.830928283475,45317.9280942121,0.0,1.0
2020-04-06,120.42,120.59,120.22,120.43,77384,104.596407191118,104.744068619639,104.422687863446,104.605093157501,89090.835242296,0.0,1.0
2020-04-07,120.3,120.3,119.64,120.27,1317674,104.492175594515,104.492175594515,103.918901813198,104.466117695364,1517014.85109399,0.0,1.0
2020-04-08,120.07,120.27,119.98,120.27,52828,104.292398367692,104.466117695364,104.21422467024,104.466117695364,60819.9452623286,0.0,1.0
2020-04-09,119.96,120.3,119.94,120.3,175904,104.196852737473,104.492175594515,104.179480804706,104.492175594515,202515.17474492,0.0,1.0
2020-04-13,120.0,120.22,119.86,119.86,84521,104.231596603007,104.422687863446,104.109993073637,104.109993073637,97307.5375467039,0.0,1.0
2020-04-14,120.11,120.37,119.85,120.37,80470,104.327142233227,104.5529773592,104.101307107254,104.5529773592,92643.6926489656,0.0,1.0
2020-04-15,120.35,120.55,120.18,120.18,71516,104.535605426433,104.709324754104,104.387943997912,104.387943997912,82335.1102707024,0.0,1.0
2020-04-16,120.56,120.76,120.36,120.76,105932,104.718010720488,104.89173004816,104.544291392816,104.89173004816,121957.644459926,0.0,1.0
2020-04-17,120.38,120.73,120.22,120.73,119765,104.561663325583,104.865672149009,104.422687863446,104.865672149009,137883.333541735,0.0,1.0
2020-04-20,120.49,120.49,120.29,120.31,35342,104.657208955803,104.657208955803,104.483489628131,104.500861560898,40688.6216676991,0.0,1.0
2020-04-21,120.64,120.96,120.56,120.96,59856,104.787498451557,105.065449375831,104.718010720488,105.065449375831,68911.1577879518,0.0,1.0
2020-04-22,120.6,120.68,120.4,120.68,58370,104.752754586022,104.822242317091,104.579035258351,104.822242317091,67200.3521799447,0.0,1.0
2020-04-23,120.43,120.68,120.37,120.6,124325,104.605093157501,104.822242317091,104.5529773592,104.752754586022,143133.181167923,0.0,1.0
2020-04-24,120.5,120.69,120.42,120.42,50850,104.665894922186,104.830928283475,104.596407191118,104.596407191118,58542.7087262326,0.0,1.0
2020-04-27,120.46,120.55,120.42,120.42,55686,104.631151056652,104.709324754104,104.596407191118,104.596407191118,64110.3102876888,0.0,1.0
2020-04-28,120.91,120.98,120.47,120.64,125521,105.022019543913,105.082821308599,104.639837023036,104.787498451557,144510.114887423,0.0,1.0
2020-04-29,120.82,120.88,120.68,120.84,37015,104.943845846461,104.995961644763,104.822242317091,104.961217779228,42614.7170796754,0.0,1.0
2020-04-30,120.71,120.85,120.66,120.85,52419,104.848300216242,104.969903745612,104.804870384324,104.969903745612,60349.0707712952,0.0,1.0
2020-05-01,120.6,120.65,120.37,120.37,39568,104.888606574648,104.932092729944,104.688570260285,104.688570260285,45494.9394012961,0.156404,1.0
2020-05-04,120.68,120.93,120.44,120.6,106957,104.958184423122,105.175615199604,104.7494508777,104.888606574648,122978.220621321,0.0,1.0
2020-05-05,120.64,120.69,120.21,120.21,47799,104.923395498885,104.966881654181,104.549414563337,104.549414563337,54958.8710180589,0.0,1.0
2020-05-06,120.5,121.32,120.23,121.32,49253,104.801634264056,105.514807210915,104.566809025456,105.514807210915,56630.6674669436,0.0,1.0
2020-05-07,120.8,120.8,120.31,120.6,40288,105.062551195833,105.062551195833,104.63638687393,104.888606574648,46322.7890871265,0.0,1.0
2020-05-08,120.61,120.87,120.42,120.79,50063,104.897303805707,105.123431813248,104.732056415581,105.053853964774,57561.9983635032,0.0,1.0
2020-05-11,120.66,121.15,120.51,120.8,78807,104.940789961004,105.366954282907,104.810331495115,105.062551195833,90611.5974878166,0.0,1.0
2020-05-12,120.83,120.86,120.59,120.73,34135,105.088642889011,105.114734582189,104.879909343589,105.001670578418,39248.1236469683,0.0,1.0
2020-05-13,120.85,120.96,120.62,120.62,23161,105.10603735113,105.201706892781,104.906001036767,104.906001036767,26630.3146854381,0.0,1.0
2020-05-14,120.95,121.09,120.81,120.85,25391,105.193009661722,105.314770896552,105.071248426893,105.10603735113,29194.3491290515,0.0,1.0
2020-05-15,121.18,121.23,120.91,121.23,43665,105.393045976085,105.436532131381,105.158220737485,105.436532131381,50205.6340719165,0.0,1.0
2020-05-18,120.86,121.04,120.77,121.01,56029,105.114734582189,105.271284741255,105.036459502656,105.245193048078,64421.6528435911,0.0,1.0
2020-05-19,120.99,120.99,120.7,120.91,57541,105.227798585959,105.227798585959,104.975578885241,105.158220737485,66160.1371838349,0.0,1.0
2020-05-20,120.96,121.05,120.73,120.93,51218,105.201706892781,105.279981972315,105.001670578418,105.175615199604,58890.0072345226,0.0,1.0
2020-05-21,121.03,121.08,120.81,121.06,29863,105.262587510196,105.306073665493,105.071248426893,105.288679203374,34336.2155110419,0.0,1.0
2020-05-22,121.15,121.16,120.99,121.13,26601,105.366954282907,105.375651513967,105.227798585959,105.349559820789,30585.5965177386,0.0,1.0
2020-05-26,121.07,122.02,120.89,121.04,63078,105.297376434433,106.123613385063,105.140826275367,105.271284741255,72526.531226116,0.0,1.0
2020-05-27,121.0,121.13,120.9,120.9,54951,105.236495817018,105.349559820789,105.149523506426,105.149523506426,63182.1778973067,0.0,1.0
2020-05-28,120.96,120.99,120.88,120.98,36223,105.201706892781,105.227798585959,105.132129044307,105.2191013549,41648.8877358763,0.0,1.0
2020-05-29,121.17,121.17,120.97,120.97,20373,105.384348745026,105.384348745026,105.210404123841,105.210404123841,23424.6967353064,0.0,1.0
2020-06-01,121.0,121.03,120.8,121.03,67948,105.35952336869,105.385645564567,105.18537539618,105.385645564567,78034.7873369677,0.141456,1.0
2020-06-02,120.94,121.0,120.83,120.97,34341,105.307278976937,105.35952336869,105.211497592057,105.333401172814,39438.8743147525,0.0,1.0
2020-06-03,120.51,120.75,120.5,120.56,112262,104.93286083604,105.141838403052,104.924153437415,104.976397829168,128927.139813131,0.0,1.0
2020-06-04,120.38,120.63,120.27,120.63,46091,104.819664653909,105.037349619546,104.723883269028,105.037349619546,52933.1456871159,0.0,1.0
2020-06-05,120.27,120.3,120.0,120.3,68917,104.723883269028,104.750005464904,104.488783506139,104.750005464904,79147.6340569521,0.0,1.0
2020-06-08,120.1,120.36,120.0,120.3,50411,104.575857492394,104.802249856658,104.488783506139,104.750005464904,57894.4437576364,0.0,1.0
2020-06-09,120.33,120.44,120.29,120.41,40718,104.776127660781,104.871909045662,104.741298066279,104.845786849785,46762.5312119068,0.0,1.0
2020-06-10,120.8,120.8,120.31,120.31,28582,105.18537539618,105.18537539618,104.75871286353,104.75871286353,32824.9586693531,0.0,1.0
2020-06-11,120.7,120.93,120.64,120.68,98559,105.098301409925,105.298571578312,105.046057018172,105.080886612674,113189.948271387,0.0,1.0
2020-06-12,120.99,120.99,120.7,120.79,93329,105.350815970065,105.350815970065,105.098301409925,105.176667997555,107183.5619499,0.0,1.0
2020-06-15,120.84,121.27,120.79,121.06,51446,105.220204990682,105.594623131579,105.176667997555,105.411767760443,59083.0880870317,0.0,1.0
2020-06-16,120.63,120.99,120.56,120.73,1040651,105.037349619546,105.350815970065,104.976397829168,105.124423605801,1195134.21258908,0.0,1.0
2020-06-17,120.78,121.12,120.63,120.81,44009,105.167960598929,105.464012152196,105.037349619546,105.194082794806,50542.075644796,0.0,1.0
2020-06-18,120.7,121.74,120.7,120.89,143513,105.098301409925,106.003870866978,105.098301409925,105.26374198381,164817.307869109,0.0,1.0
2020-06-19,120.88,121.01,120.74,120.92,80148,105.255034585184,105.368230767316,105.133131004427,105.289864179686,92045.8605916771,0.0,1.0
2020-06-22,120.76,121.11,120.76,121.11,15562,105.150545801678,105.455304753571,105.150545801678,105.455304753571,17872.1575401467,0.0,1.0
2020-06-23,120.98,121.0,120.75,120.99,30389,105.342108571439,105.35952336869,105.141838403052,105.350815970065,34900.2053391286,0.0,1.0
2020-06-24,121.06,121.09,120.8,120.97,41613,105.411767760443,105.43788995632,105.18537539618,105.333401172814,47790.3927334614,0.0,1.0
2020-06-25,120.97,121.08,120.85,121.0,34865,105.333401172814,105.429182557694,105.228912389308,105.35952336869,40040.6613955284,0.0,1.0
2020-06-26,120.97,121.2,120.97,121.2,30892,105.333401172814,105.533671341201,105.333401172814,105.533671341201,35477.8749987283,0.0,1.0
2020-06-29,120.9,121.11,120.9,121.11,49591,105.272449382435,105.455304753571,105.272449382435,105.455304753571,56952.7158831395,0.0,1.0
2020-06-30,121.1,121.17,120.96,121.17,29213,105.446597354945,105.507549145324,105.324693774188,105.507549145324,33549.6297532648,0.0,1.0
2020-07-01,120.89,120.91,120.77,120.91,34865,105.374925015379,105.392358206713,105.270325867378,105.392358206713,39998.413753413,0.127688,1.0
2020-07-02,120.94,120.94,120.55,120.86,85651,105.418507993713,105.418507993713,105.078560762709,105.348775228379,98261.9858423511,0.0,1.0
2020-07-06,120.79,120.79,120.5,120.75,54500,105.287759058712,105.287759058712,105.034977784376,105.252892676045,62524.409854037,0.0,1.0
2020-07-07,120.69,121.28,120.68,120.82,43600,105.200593102044,105.714872246382,105.191876506377,105.313908845712,50019.5278832298,0.0,1.0
2020-07-08,120.9,120.9,120.69,120.88,53457,105.383641611046,105.383641611046,105.200593102044,105.366208419712,61327.841790225,0.0,1.0
2020-07-09,121.04,121.04,120.81,120.91,25900,105.50567395038,105.50567395038,105.305192250045,105.392358206713,29713.4351416435,0.0,1.0
2020-07-10,120.88,121.13,120.88,121.13,26179,105.366208419712,105.584123311381,105.366208419712,105.584123311381,30033.514230621,0.0,1.0
2020-07-13,120.84,120.92,120.83,120.87,32489,105.331342037045,105.401074802379,105.322625441379,105.357491824046,37272.5789311527,0.0,1.0
2020-07-14,120.97,121.01,120.8,120.8,33800,105.444657780713,105.47952416338,105.296475654378,105.296475654378,38776.6064782837,0.0,1.0
2020-07-15,120.89,120.95,120.86,120.9,31853,105.374925015379,105.42722458938,105.348775228379,105.383641611046,36542.9362767092,0.0,1.0
2020-07-16,121.02,121.03,120.92,121.03,25406,105.488240759047,105.496957354714,105.401074802379,105.496957354714,29146.7001238838,0.0,1.0
2020-07-17,121.14,121.27,121.06,121.06,28223,105.592839907048,105.706155650716,105.523107141714,105.523107141714,32378.4664093668,0.0,1.0
2020-07-20,121.25,121.36,121.23,121.36,20090,105.688722459382,105.784605011716,105.671289268049,105.784605011716,23047.9888801396,0.0,1.0
2020-07-21,121.41,121.43,121.26,121.37,38172,105.82818799005,105.845621181384,105.697439055049,105.793321607383,43792.3261091434,0.0,1.0
2020-07-22,121.49,121.51,121.3,121.3,54639,105.897920755384,105.915353946718,105.732305437716,105.732305437716,62683.8757800871,0.0,1.0
2020-07-23,121.58,121.58,121.36,121.51,29927,105.976370116385,105.976370116385,105.784605011716,105.915353946718,34333.3580495738,0.0,1.0
2020-07-24,121.69,121.79,121.6577,121.74,51900,106.072252668719,106.159418625387,106.044098064716,106.115835647053,59541.5939710925,0.0,1.0
2020-07-27,121.64,121.83,121.6,121.83,28840,106.028669690386,106.194285008054,105.993803307719,106.194285008054,33086.3115631271,0.0,1.0
2020-07-28,121.73,121.74,121.58,121.72,29240,106.107119051386,106.115835647053,105.976370116385,106.09840245572,33545.2063143496,0.0,1.0
2020-07-29,121.75,121.8,121.64,121.73,33774,106.12455224272,106.168135221054,106.028669690386,106.107119051386,38746.7783194541,0.0,1.0
2020-07-30,121.78,121.88,121.6992,121.88,33640,106.15070202972,106.237867986388,106.080271936733,106.237867986388,38593.0485777948,0.0,1.0
2020-07-31,121.71,121.86,121.6,121.6,23861,106.089685860053,106.220434795054,105.993803307719,105.993803307719,27374.2191472877,0.0,1.0
2020-08-03,121.6,121.73,121.56,121.73,58397,106.094697902561,106.208121510516,106.059798330883,106.208121510516,66931.4804640071,0.11575,1.0
2020-08-04,121.83,121.88,121.62,121.74,482377,106.295370439712,106.338994904311,106.1121476884,106.216846403436,552874.407106297,0.0,1.0
2020-08-05,121.65,121.81,121.5,121.81,33599,106.138322367159,106.277920653873,106.007448973365,106.277920653873,38509.3551399931,0.0,1.0
2020-08-06,121.72,121.72,121.6,121.71,29937,106.199396617597,106.199396617597,106.094697902561,106.190671724677,34312.1689581823,0.0,1.0
2020-08-07,121.58,121.735,121.53,121.53,40517,106.077248116722,106.212483956976,106.033623652124,106.033623652124,46438.3922797433,0.0,1.0
2020-08-10,121.41,121.6,121.39,121.6,27184,105.928924937088,106.094697902561,105.911475151249,106.094697902561,31156.8293736592,0.0,1.0
2020-08-11,121.21,121.42,121.1881,121.42,36725,105.754427078696,105.937649830008,105.735319563202,105.937649830008,42092.2071346244,0.0,1.0
2020-08-12,121.08,121.32,121.05,121.23,33948,105.641003470741,105.850400900812,105.614828791982,105.771876864535,38909.3600491825,0.0,1.0
2020-08-13,120.94,121.32,120.91,121.32,110352,105.518854969866,105.850400900812,105.492680291108,105.850400900812,126479.489223147,0.0,1.0
2020-08-14,121.1995,121.26,121.019,121.18,39734,105.745265941131,105.798051543294,105.587781623931,105.728252399937,45540.9600622779,0.0,1.0
2020-08-17,121.29,121.3189,121.04,121.31,43422,105.824226222053,105.849441162591,105.606103899063,105.841676007892,49767.9460367504,0.0,1.0
2020-08-18,121.36,121.36,121.21,121.29,82406,105.88530047249,105.88530047249,105.754427078696,105.824226222053,94449.2966953265,0.0,1.0
2020-08-19,121.07,121.3714,120.91,121.13,37882,105.632278577821,105.895246850419,105.492680291108,105.684627935339,43418.2979080693,0.0,1.0
2020-08-20,121.23,121.39,121.13,121.29,38120,105.771876864535,105.911475151249,105.684627935339,105.824226222053,43691.0806255108,0.0,1.0
2020-08-21,121.46,121.75,121.2024,121.4,32760,105.972549401687,106.225571296356,105.747796160077,105.920200044169,37547.7387537178,0.0,1.0
2020-08-24,121.38,121.47,121.33,121.47,29288,105.90275025833,105.981274294606,105.859125793732,105.981274294606,33568.3202875119,0.0,1.0
2020-08-25,121.17,121.2902,121.16,121.29,33827,105.719527507018,105.824400719911,105.710802614098,105.824226222053,38770.6763987184,0.0,1.0
2020-08-26,121.04,121.26,121.03,121.05,254428,105.606103899063,105.798051543294,105.597379006143,105.614828791982,291611.601820236,0.0,1.0
2020-08-27,120.85,121.38,120.85,121.38,37257,105.44033093359,105.90275025833,105.44033093359,105.90275025833,42701.9567383171,0.0,1.0
2020-08-28,121.16,121.25,120.96,121.21,33064,105.710802614098,105.789326650375,105.536304755706,105.754427078696,37896.1670986853,0.0,1.0
2020-08-31,121.26,121.27,121.0218,121.22,162293,105.798051543294,105.806776436214,105.590224593949,105.763151971616,186011.451940084,0.0,1.0
2020-09-01,121.23,121.34,121.04,121.16,66702,105.859151095921,105.955204107721,105.693241348266,105.798026452048,76387.1935140767,0.100029,1.0
2020-09-02,121.32,121.36,121.2101,121.25,84604,105.937739923758,105.972668291685,105.841774232877,105.876615279885,96888.5808531216,0.0,1.0
2020-09-03,121.83,121.83,121.29,121.39,51588,106.383076614832,106.383076614832,105.911543647812,105.998864567631,59078.6264130638,0.0,1.0
2020-09-04,120.95,121.3,120.95,121.3,46836,105.614652520429,105.920275739794,105.614652520429,105.920275739794,53636.6315166757,0.0,1.0
2020-09-08,121.2,121.26,120.99,121.24,77208,105.832954819975,105.885347371867,105.649580888357,105.867883187903,88418.6746549558,0.0,1.0
2020-09-09,120.99,121.25,120.99,121.25,97077,105.649580888357,105.876615279885,105.649580888357,105.876615279885,111172.672255195,0.0,1.0
2020-09-10,121.17,121.2,120.95,121.06,41064,105.80675854403,105.832954819975,105.614652520429,105.71070553223,47026.5316551534,0.0,1.0
2020-09-11,121.26,121.3,121.0589,121.29,36386,105.885347371867,105.920275739794,105.709745002112,105.911543647812,41669.2816287845,0.0,1.0
2020-09-14,121.23,121.35,121.19,121.35,26033,105.859151095921,105.963936199703,105.824222727994,105.963936199703,29813.0162326761,0.0,1.0
2020-09-15,121.16,121.33,121.0967,121.14,75816,105.798026452048,105.946472015739,105.742752309803,105.780562268084,86824.5549378316,0.0,1.0
2020-09-16,121.21,121.38,121.13,121.38,27817,105.841686911957,105.990132475649,105.771830176103,105.990132475649,31856.0547207142,0.0,1.0
2020-09-17,121.16,121.39,121.11,121.39,69746,105.798026452048,105.998864567631,105.754365992139,105.998864567631,79873.1851943389,0.0,1.0
2020-09-18,121.25,121.33,121.0917,121.33,40161,105.876615279885,105.946472015739,105.738386263812,105.946472015739,45992.415200726,0.0,1.0
2020-09-21,121.33,121.35,121.15,121.34,34215,105.946472015739,105.963936199703,105.789294360066,105.955204107721,39183.0503745637,0.0,1.0
2020-09-22,121.39,121.39,121.23,121.38,65222,105.998864567631,105.998864567631,105.859151095921,105.990132475649,74692.2961136861,0.0,1.0
2020-09-23,121.05,121.38,121.05,121.38,876619,105.701973440248,105.990132475649,105.701973440248,105.990132475649,1003904.90826536,0.0,1.0
2020-09-24,121.0,121.5,121.0,121.14,59899,105.658312980339,106.094917579431,105.658312980339,105.780562268084,68596.3914770121,0.0,1.0
2020-09-25,121.27,121.29,121.1,121.1,32229,105.894079463848,105.911543647812,105.745633900157,105.745633900157,36908.6812953912,0.0,1.0
2020-09-28,121.17,121.29,121.13,121.14,29455,105.80675854403,105.911543647812,105.771830176103,105.780562268084,33731.8938706055,0.0,1.0
2020-09-29,121.31,122.0,121.17,121.17,31022,105.929007831776,106.531522178523,105.80675854403,105.80675854403,35526.423753316,0.0,1.0
2020-09-30,121.08,121.26,121.05,121.26,47057,105.728169716193,105.885347371867,105.701973440248,105.885347371867,53889.7209257881,0.0,1.0
2020-10-01,121.14,121.465,120.9499,121.07,101480,105.859325737761,106.143330037453,105.693205068925,105.798155580904,116128.523531818,0.0902,1.0
2020-10-02,121.09,121.19,120.995,121.19,55446,105.815632768577,105.903018706944,105.732616127129,105.903018706944,63449.5675575998,0.0,1.0
2020-10-05,120.79,120.909,120.79,120.9,26770,105.553474953476,105.657464220133,105.553474953476,105.64959948568,30634.2193037721,0.0,1.0
2020-10-06,120.86,120.9,120.72,120.81,16833,105.614645110333,105.64959948568,105.492304796619,105.57095214115,19262.8245625848,0.0,1.0
2020-10-07,120.76,120.84,120.73,120.8,90247,105.527259171966,105.59716792266,105.501043390456,105.562213547313,103274.052652504,0.0,1.0
2020-10-08,120.87,120.88,120.75,120.75,67292,105.62338370417,105.632122298006,105.518520578129,105.518520578129,77005.5242954585,0.0,1.0
2020-10-09,120.87,120.89,120.7727,120.88,43281,105.62338370417,105.640860891843,105.538357186139,105.632122298006,49528.5635295688,0.0,1.0
2020-10-12,120.88,120.92,120.7801,120.92,22577,105.632122298006,105.667076673353,105.544823745578,105.667076673353,25835.9644834242,0.0,1.0
2020-10-13,121.0,121.0184,120.91,120.98,58009,105.736985424047,105.753064436706,105.658338079517,105.719508236373,66382.5337165674,0.0,1.0
2020-10-14,121.06,121.07,120.975,121.05,142130,105.789416987067,105.798155580904,105.715138939455,105.78067839323,162646.305179123,0.0,1.0
2020-10-15,121.02,121.12,120.93,121.12,27546,105.75446261172,105.841848550087,105.67581526719,105.841848550087,31522.2340284537,0.0,1.0
2020-10-16,121.0,121.04,120.92,121.04,26727,105.736985424047,105.771939799394,105.667076673353,105.771939799394,30585.0123022755,0.0,1.0
2020-10-19,120.94,120.94,120.82,120.9,45747,105.684553861027,105.684553861027,105.579690734986,105.64959948568,52350.5278479513,0.0,1.0
2020-10-20,120.83,120.88,120.76,120.77,92088,105.588429328823,105.632122298006,105.527259171966,105.535997765803,105380.798925878,0.0,1.0
2020-10-21,120.82,120.83,120.7,120.78,88128,105.579690734986,105.588429328823,105.474827608946,105.54473635964,100849.177392709,0.0,1.0
2020-10-22,120.68,120.75,120.6134,120.75,110241,105.457350421273,105.518520578129,105.39915138632,105.518520578129,126154.163999519,0.0,1.0
2020-10-23,120.7,120.71,120.57,120.62,35222,105.474827608946,105.483566202783,105.361225889069,105.404918858252,40306.2559700209,0.0,1.0
2020-10-26,120.83,120.88,120.7993,120.83,47096,105.588429328823,105.632122298006,105.561601845744,105.588429328823,53894.2544762962,0.0,1.0
2020-10-27,120.94,120.96,120.83,120.94,65210,105.684553861027,105.7020310487,105.588429328823,105.684553861027,74622.9899439286,0.0,1.0
2020-10-28,120.9,121.03,120.9,121.03,40875,105.64959948568,105.763201205557,105.64959948568,105.763201205557,46775.260143507,0.0,1.0
2020-10-29,120.83,120.95,120.72,120.95,65702,105.588429328823,105.693292454863,105.492304796619,105.693292454863,75186.009588959,0.0,1.0
2020-10-30,120.73,120.83,120.6701,120.83,28457,105.501043390456,105.588429328823,105.448699213374,105.588429328823,32564.735850857,0.0,1.0
2020-11-02,120.62,120.7411,120.62,120.65,77667,105.477230722251,105.583127693238,105.477230722251,105.503464488804,88817.2117892334,0.08275,1.0
2020-11-03,120.62,120.68,120.55,120.66,46829,105.477230722251,105.529698255358,105.416018600293,105.512209077656,53551.9745951049,0.0,1.0
2020-11-04,120.94,121.0,120.84,121.0,23358,105.757057565487,105.809525098594,105.669611676976,105.809525098594,26711.375912201,0.0,1.0
2020-11-05,120.89,120.97,120.86,120.93,36132,105.713334621231,105.78329133204,105.687100854678,105.748312976636,41319.2668233431,0.0,1.0
2020-11-06,120.82,120.84,120.71,120.84,15953,105.652122499274,105.669611676976,105.555932021911,105.669611676976,18243.2819559611,0.0,1.0
2020-11-09,120.42,120.52,120.34,120.52,31771,105.302338945229,105.38978483374,105.23238223442,105.38978483374,36332.1827256843,0.0,1.0
2020-11-10,120.44,120.4599,120.29,120.42,25257,105.319828122931,105.337229854745,105.188659290164,105.302338945229,28883.0045986154,0.0,1.0
2020-11-11,120.38,120.4718,120.32,120.43,21928,105.267360589824,105.347635915477,105.214893056717,105.31108353408,25076.0789024207,0.0,1.0
2020-11-12,120.78,120.78,120.66,120.7,24878,105.617144143869,105.617144143869,105.512209077656,105.54718743306,28449.5937128066,0.0,1.0
2020-11-13,120.65,120.77,120.65,120.66,43109,105.503464488804,105.608399555018,105.503464488804,105.512209077656,49297.9152409913,0.0,1.0
2020-11-16,120.64,120.73,120.59,120.73,71840,105.494719899953,105.573421199613,105.450996955698,105.573421199613,82153.6623654646,0.0,1.0
2020-11-17,120.75,120.81,120.6508,120.81,36623,105.590910377316,105.643377910422,105.504164055912,105.643377910422,41880.7569155121,0.0,1.0
2020-11-18,120.7,120.8,120.675,120.8,26898,105.54718743306,105.634633321571,105.525325960932,105.634633321571,30759.593684664,0.0,1.0
2020-11-19,120.84,120.88,120.73,120.83,26154,105.669611676976,105.70459003238,105.573421199613,105.660867088125,29908.7818138412,0.0,1.0
2020-11-20,120.92,120.93,120.8,120.87,19068,105.739568387785,105.748312976636,105.634633321571,105.695845443529,21805.4848828601,0.0,1.0
2020-11-23,120.85,120.89,120.77,120.77,30499,105.678356265827,105.713334621231,105.608399555018,105.608399555018,34877.5688820197,0.0,1.0
2020-11-24,120.82,120.86,120.72,120.84,1093846,105.652122499274,105.687100854678,105.564676610762,105.669611676976,1250883.28179027,0.0,1.0
2020-11-25,120.79,120.8872,120.76,120.86,19519,105.62588873272,105.710886136353,105.599654966167,105.687100854678,22321.2324013294,0.0,1.0
2020-11-27,120.95,120.95,120.84,120.85,47072,105.765802154338,105.765802154338,105.669611676976,105.678356265827,53829.8607303333,0.0,1.0
2020-11-30,120.9,121.0,120.88,120.99,166609,105.722079210082,105.809525098594,105.70459003238,105.800780509743,190528.111540197,0.0,1.0
2020-12-01,119.5,119.57,119.4,119.48,29267,105.620307936115,105.682177572563,105.53192274119,105.60263089713,33113.0117715186,1.283618,1.0
2020-12-02,119.42,119.45,119.29,119.45,35649,105.549599780175,105.576115338653,105.434699026772,105.576115338653,40333.6780894134,0.0,1.0
2020-12-03,119.56,119.56,119.39,119.39,38937,105.673339053071,105.673339053071,105.523084221697,105.523084221697,44053.7581353611,0.0,1.0
2020-12-04,119.34,119.385,119.29,119.29,68005,105.478891624234,105.518664961951,105.434699026772,105.434699026772,76941.6190768485,0.0,1.0
2020-12-07,119.52,119.54,119.4275,119.49,34390,105.6379849751,105.655662014086,105.556228669794,105.611469416623,38909.2313808223,0.0,1.0
2020-12-08,119.56,119.62,119.52,119.61,60135,105.673339053071,105.726370170026,105.6379849751,105.717531650534,68037.4128841447,0.0,1.0
2020-12-09,119.42,119.5,119.3709,119.5,28044,105.549599780175,105.620307936115,105.506202649466,105.620307936115,31729.29586635,0.0,1.0
2020-12-10,119.6,119.6,119.4924,119.57,20135,105.708693131041,105.708693131041,105.613590661301,105.682177572563,22780.9646366052,0.0,1.0
2020-12-11,119.68,119.751,119.6601,119.73,23283,105.779401286981,105.842154775379,105.761812633191,105.823593884444,26342.6471136867,0.0,1.0
2020-12-14,119.7,119.77,119.595,119.66,30228,105.797078325967,105.858947962415,105.704273871295,105.761724247996,34200.2979406655,0.0,1.0
2020-12-15,119.71,119.72,119.6,119.72,28297,105.805916845459,105.814755364952,105.708693131041,105.814755364952,32015.5429015157,0.0,1.0
2020-12-16,119.66,119.739,119.53,119.53,36206,105.761724247996,105.831548551988,105.646823494593,105.646823494593,40963.8741312606,0.0,1.0
2020-12-17,119.65,119.74,119.53,119.63,81718,105.797255096356,105.876835146157,105.691148363289,105.779570640845,92417.8863723353,0.0502,1.0
2020-12-18,119.58,119.63,119.56,119.6,45135,105.735359502067,105.779570640845,105.717675046556,105.753043957578,51044.8285740636,0.0,1.0
2020-12-21,119.59,119.66,119.5,119.66,33980,105.744201729823,105.806097324112,105.664621680022,105.806097324112,38429.2295324399,0.0,1.0
2020-12-22,119.6,119.71,119.59,119.61,61611,105.753043957578,105.85030846289,105.744201729823,105.761886185334,69678.1418694282,0.0,1.0
2020-12-23,119.61,119.61,119.47,119.54,140217,105.761886185334,105.761886185334,105.638094996755,105.699990591044,158576.553188645,0.0,1.0
2020-12-24,119.59,119.615,119.56,119.56,12666,105.744201729823,105.766307299212,105.717675046556,105.717675046556,14324.4444160649,0.0,1.0
2020-12-28,119.49,119.559,119.4543,119.5,74836,105.655779452266,105.71679082378,105.624212699178,105.664621680022,84634.7799084664,0.0,1.0
2020-12-29,119.51,119.57,119.465,119.485,26768,105.673463907777,105.726517274311,105.633673882877,105.651358338388,30272.9139530418,0.0,1.0
2020-12-30,119.52,119.5699,119.48,119.51,25255,105.682306135533,105.726428852034,105.64693722451,105.673463907777,28561.8067051729,0.0,1.0
2020-12-31,119.55,119.6189,119.52,119.52,39399,105.7088328188,105.769755768036,105.682306135533,105.682306135533,44557.7755841261,0.0,1.0
2021-01-04,119.59,119.6163,119.51,119.51,64205,105.744201729823,105.76745678882,105.673463907777,105.673463907777,72611.7917048354,0.0,1.0
2021-01-05,119.61,119.67,119.48,119.67,41605,105.761886185334,105.814939551868,105.64693722451,105.814939551868,47052.6219746076,0.0,1.0
2021-01-06,119.31,119.41,119.26,119.41,25089,105.496619352664,105.585041630221,105.452408213886,105.585041630221,28374.0712106943,0.0,1.0
2021-01-07,119.19,119.28,119.19,119.28,74355,105.390512619597,105.470092669397,105.390512619597,105.470092669397,84090.7993491634,0.0,1.0
2021-01-08,119.21,119.26,119.1001,119.26,33581,105.408197075108,105.452408213886,105.311020992073,105.452408213886,37977.985783663,0.0,1.0
2021-01-11,119.12,119.19,119.11,119.12,25939,105.328617025307,105.390512619597,105.319774797551,105.328617025307,29335.3674173621,0.0,1.0
2021-01-12,119.24,119.25,118.95,119.06,1008863,105.434723758375,105.44356598613,105.178299153461,105.275563658773,1140960.20582066,0.0,1.0
2021-01-13,119.37,119.37,119.17,119.17,63502,105.549672719198,105.549672719198,105.372828164085,105.372828164085,71816.7431950858,0.0,1.0
2021-01-14,119.18,119.3892,119.18,119.3,84515,105.381670391841,105.566649796489,105.381670391841,105.487777124909,95581.1163606289,0.0,1.0
2021-01-15,119.27,119.35,119.2401,119.25,207150,105.461250441642,105.531988263687,105.434812180652,105.44356598613,234273.540248527,0.0,1.0
2021-01-19,119.31,119.34,119.239,119.32,37823,105.496619352664,105.523146035931,105.433839535599,105.50546158042,42775.4193232927,0.0,1.0
2021-01-20,119.3,119.35,119.29,119.31,88452,105.487777124909,105.531988263687,105.478934897153,105.496619352664,100033.614202572,0.0,1.0
2021-01-21,119.31,119.3666,119.28,119.29,32799,105.496619352664,105.546666361761,105.470092669397,105.478934897153,37093.5932735287,0.0,1.0
2021-01-22,119.46,119.47,119.39,119.46,72933,105.629252768999,105.638094996755,105.56735717471,105.629252768999,82482.6073422441,0.0,1.0
2021-01-25,119.6,119.6,119.43,119.43,29879,105.753043957578,105.753043957578,105.602726085732,105.602726085732,33791.2580694461,0.0,1.0
2021-01-26,119.58,119.5884,119.55,119.57,20361,105.735359502067,105.742786973382,105.7088328188,105.726517274311,23027.0024281934,0.0,1.0
2021-01-27,119.6,119.636,119.5537,119.56,26375,105.753043957578,105.784875977499,105.71210444307,105.717675046556,29828.4558245471,0.0,1.0
2021-01-28,119.5,119.55,119.41,119.55,18859,105.664621680022,105.7088328188,105.585041630221,105.7088328188,21328.3354841756,0.0,1.0
2021-01-29,119.48,119.5253,119.4146,119.45,26178,105.64693722451,105.686992516243,105.589109054988,105.620410541243,29605.6612919429,0.0,1.0
2021-02-01,119.43,119.44,119.29,119.29,105445,105.665402448733,105.674249924446,105.541537788741,105.541537788741,119180.886630419,0.070883,1.0
2021-02-02,119.31,119.38,119.29,119.29,33006,105.559232740168,105.621165070164,105.541537788741,105.541537788741,37305.5559213203,0.0,1.0
2021-02-03,119.31,119.3537,119.23,119.27,30278,105.559232740168,105.597896209037,105.488452934458,105.523842837313,34222.1905770386,0.0,1.0
2021-02-04,119.32,119.32,119.17,119.17,22161,105.568080215882,105.568080215882,105.435368080176,105.435368080176,25047.8223587341,0.0,1.0
2021-02-05,119.16,119.31,119.16,119.31,37386,105.426520604463,105.559232740168,105.426520604463,105.559232740168,42256.1205136785,0.0,1.0
2021-02-08,119.27,119.3148,119.16,119.16,43991,105.523842837313,105.563479528511,105.426520604463,105.426520604463,49721.5267083198,0.0,1.0
2021-02-09,119.21,119.32,119.2,119.21,34519,105.470757983031,105.568080215882,105.461910507317,105.470757983031,39015.6482108724,0.0,1.0
2021-02-10,119.29,119.3256,119.21,119.21,15822,105.541537788741,105.573034802281,105.470757983031,105.470757983031,17883.0668904783,0.0,1.0
2021-02-11,119.33,119.379,119.25,119.28,63712,105.576927691596,105.620280322593,105.506147885886,105.532690313027,72011.5002987076,0.0,1.0
2021-02-12,119.19,119.235,119.14,119.23,25903,105.453063031604,105.492876672315,105.408825653035,105.488452934458,29277.2773141234,0.0,1.0
2021-02-16,118.92,119.02,118.875,119.02,64510,105.214181187334,105.302655944471,105.174367546622,105.302655944471,72913.4524778635,0.0,1.0
2021-02-17,118.95,118.99,118.904,118.98,35032,105.240723614475,105.27611351733,105.200025226192,105.267266041616,39595.4746117581,0.0,1.0
2021-02-18,118.9261,118.97,118.86,118.87,35004,105.219578147519,105.258418565902,105.161096333052,105.169943808765,39563.8271668756,0.0,1.0
2021-02-19,118.85,118.93,118.76,118.82,32894,105.152248857338,105.223028663047,105.072621575915,105.125706430197,37178.9661417896,0.0,1.0
2021-02-22,118.79,118.84,118.68,118.84,34679,105.099164003056,105.143401381624,105.001841770205,105.143401381624,39196.4907530588,0.0,1.0
2021-02-23,118.71,118.8,118.69,118.75,42153,105.028384197346,105.108011478769,105.010689245919,105.063774100201,47644.098004951,0.0,1.0
2021-02-24,118.61,118.64,118.503,118.58,27224,104.939909440209,104.96645186735,104.845241450072,104.913367013068,30770.3585530516,0.0,1.0
2021-02-25,118.19,118.4755,118.0,118.46,29933,104.568315460234,104.82091089186,104.400213421673,104.807197304503,33832.2488454485,0.0,1.0
2021-02-26,118.51,118.51,118.11,118.39,138247,104.851434683072,104.851434683072,104.497535654524,104.745264974508,156255.868310451,0.0,1.0
2021-03-01,118.38,118.38,118.24,118.29,47810,104.805036750934,104.805036750934,104.681090939605,104.725357300794,54002.6317003277,0.077558,1.0
2021-03-02,118.49,118.49,118.3135,118.38,21722,104.90242274555,104.90242274555,104.746162490553,104.805036750934,24535.5608825458,0.0,1.0
2021-03-03,118.2603,118.2895,118.18,118.25,40127,104.699063082248,104.724914637182,104.627971306178,104.689944211843,45324.484464318,0.0,1.0
2021-03-04,118.1,118.3094,118.07,118.24,30242,104.557145128276,104.742532648935,104.530585311563,104.681090939605,34159.1212692179,0.0,1.0
2021-03-05,118.04,118.14,118.0001,118.05,17354,104.504025494849,104.592558217227,104.468700938621,104.512878767087,19601.791895576,0.0,1.0
2021-03-08,117.89,118.08,117.89,118.08,48114,104.371226411283,104.539438583801,104.371226411283,104.539438583801,54346.0075638894,0.0,1.0
2021-03-09,118.08,118.1042,118.021,118.03,24215,104.539438583801,104.560863502616,104.487204277598,104.495172222612,27351.4688689276,0.0,1.0
2021-03-10,118.19,118.2132,118.06,118.06,21561,104.636824578416,104.657364170008,104.521732039325,104.521732039325,24353.7072179621,0.0,1.0
2021-03-11,118.14,118.23,118.13,118.13,63776,104.592558217227,104.672237667367,104.58370494499,104.58370494499,72036.6416925351,0.0,1.0
2021-03-12,117.87,117.93,117.83,117.93,42224,104.353519866807,104.406639500234,104.318106777856,104.406639500234,47693.1002073757,0.0,1.0
2021-03-15,117.91,117.9604,117.85,117.85,32089,104.388932955758,104.433553447837,104.335813322331,104.335813322331,36245.3555455306,0.0,1.0
2021-03-16,117.96,118.0,117.911,117.93,52005,104.433199316947,104.468612405898,104.389818282982,104.406639500234,58740.99271231,0.0,1.0
2021-03-17,117.97,117.9965,117.745,117.85,24411,104.442052589185,104.465513760615,104.242853963835,104.335813322331,27572.8559388558,0.0,1.0
2021-03-18,117.77,117.77,117.56,117.56,38173,104.264987144429,104.264987144429,104.079068427436,104.079068427436,43117.3909202386,0.0,1.0
2021-03-19,117.69,117.8352,117.61,117.61,48832,104.194160966527,104.32271047942,104.123334788625,104.123334788625,55157.0071363814,0.0,1.0
2021-03-22,117.86,117.9,117.78,117.89,30263,104.344666594569,104.38007968352,104.273840416667,104.371226411283,34182.8413124246,0.0,1.0
2021-03-23,118.025,118.0298,117.92,117.92,72661,104.490745586493,104.494995157167,104.397786227996,104.397786227996,82072.4790206546,0.0,1.0
2021-03-24,118.12,118.1817,118.05,118.11,29660,104.574851672752,104.629476362459,104.512878767087,104.565998400514,33501.7372146353,0.0,1.0
2021-03-25,118.115,118.2206,118.08,118.12,80091,104.570425036633,104.663915591464,104.539438583801,104.574851672752,90464.8562123182,0.0,1.0
2021-03-26,117.96,118.06,117.9301,118.04,23730,104.433199316947,104.521732039325,104.406728032956,104.504025494849,26803.6488234423,0.0,1.0
2021-03-29,118.01,118.08,117.63,117.99,1425952,104.477465678136,104.539438583801,104.1410413331,104.45975913366,1610649.66907228,0.0,1.0
2021-03-30,117.83,117.91,117.78,117.91,80978,104.318106777856,104.388932955758,104.273840416667,104.388932955758,91466.7456563297,0.0,1.0
2021-03-31,117.73,117.868,117.71,117.8,100074,104.229574055478,104.351749212359,104.211867511002,104.291546961143,113036.171612185,0.0,1.0
2021-04-01,117.92,117.947,117.76,117.78,81811,104.460159301566,104.484077418095,104.318422314725,104.33613943808,92352.464178708,0.070452,1.0
2021-04-05,117.83,117.8312,117.67,117.79,64483,104.380432246468,104.381495273869,104.238695259627,104.344997999758,72791.7266337733,0.0,1.0
2021-04-06,118.0,118.0,117.88,117.92,59018,104.531027794986,104.531027794986,104.424725054855,104.460159301566,66622.5535795798,0.0,1.0
2021-04-07,117.98,117.99,117.87,117.9374,35818,104.513310671631,104.522169233308,104.415866493178,104.475573198885,40433.2004492424,0.0,1.0
2021-04-08,118.01,118.08,117.97,118.06,26305,104.539886356664,104.601896288406,104.504452109953,104.584179165051,29694.4368143759,0.0,1.0
2021-04-09,117.95,118.05,117.915,118.0,22868,104.486734986598,104.575320603374,104.455730020727,104.531027794986,25814.5744562309,0.0,1.0
2021-04-12,117.88,117.8993,117.87,117.89,64246,104.424725054855,104.441822078893,104.415866493178,104.433583616533,72524.1888453303,0.0,1.0
2021-04-13,118.13,118.13,117.89,117.89,59109,104.646189096794,104.646189096794,104.433583616533,104.433583616533,66725.2790595307,0.0,1.0
2021-04-14,118.01,118.0899,117.97,117.97,34807,104.539886356664,104.610666264467,104.504452109953,104.504452109953,39291.9316555021,0.0,1.0
2021-04-15,118.34,118.4,118.13,118.13,21884,104.832218892022,104.885370262088,104.646189096794,104.646189096794,24703.7846510476,0.0,1.0
2021-04-16,118.22,118.2524,118.18,118.18,28834,104.725916151892,104.754617891727,104.690481905182,104.690481905182,32549.3020758684,0.0,1.0
2021-04-19,118.17,118.2233,118.071,118.17,33464,104.681623343504,104.728839477245,104.593923582897,104.681623343504,37775.8841876557,0.0,1.0
2021-04-20,118.34,118.34,118.141,118.19,28865,104.832218892022,104.832218892022,104.655933514639,104.699340466859,32584.2964701376,0.0,1.0
2021-04-21,118.25,118.28,118.2,118.24,29836,104.752491836924,104.779067521957,104.708199028537,104.743633275247,33680.4112067565,0.0,1.0
2021-04-22,118.37,118.37,118.2,118.24,25293,104.858794577055,104.858794577055,104.708199028537,104.743633275247,28552.0391692079,0.0,1.0
2021-04-23,118.24,118.39,118.2,118.39,33176,104.743633275247,104.87651170041,104.708199028537,104.87651170041,37450.7749763824,0.0,1.0
2021-04-26,118.26,118.318,118.2,118.22,185573,104.761350398602,104.812730056332,104.708199028537,104.725916151892,209484.346054142,0.0,1.0
2021-04-27,118.02,118.24,118.0,118.24,1618417,104.548744918341,104.743633275247,104.531027794986,104.743633275247,1826952.34160092,0.0,1.0
2021-04-28,118.15,118.39,117.96,118.09,130378,104.663906220149,104.87651170041,104.495593548276,104.610754850084,147177.391483928,0.0,1.0
2021-04-29,117.99,118.0146,117.89,117.96,59064,104.522169233308,104.543961295035,104.433583616533,104.495593548276,66674.4807452695,0.0,1.0
2021-04-30,118.08,118.15,117.951,118.0,140184,104.601896288406,104.663906220149,104.487620842766,104.531027794986,158246.908587208,0.0,1.0
2021-05-03,118.02,118.18,117.91,118.05,262033,104.606254700752,104.748069653744,104.50875692057,104.632845004438,295633.705159102,0.06492,1.0
2021-05-04,118.16,118.2399,118.05,118.09,35623,104.73034278462,104.80116162677,104.632845004438,104.668298742686,40190.9663244045,0.0,1.0
2021-05-05,118.24,118.24,118.03,118.03,21000,104.801250261116,104.801250261116,104.615118135314,104.615118135314,23692.8471159783,0.0,1.0
2021-05-06,118.21,118.2461,118.1269,118.19,56887,104.77465995743,104.806656956199,104.701004816219,104.756933088306,64181.6663755551,0.0,1.0
2021-05-07,118.28,118.3994,118.17,118.31,29911,104.836703999364,104.942533408034,104.739206219182,104.86329430305,33746.5119088584,0.0,1.0
2021-05-10,118.13,118.2952,118.11,118.29,37846,104.703752480934,104.850176419898,104.68602561181,104.845567433926,42699.023426253,0.0,1.0
2021-05-11,118.13,118.15,118.03,118.15,51304,104.703752480934,104.721479350058,104.615118135314,104.721479350058,57882.75373515,0.0,1.0
2021-05-12,117.87,117.9771,117.841,117.95,28244,104.473303182322,104.568230566481,104.447599222092,104.544210658818,31865.7511401757,0.0,1.0
2021-05-13,117.93,117.9664,117.85,117.85,29564,104.526483789694,104.558746691499,104.455576313198,104.455576313198,33355.0158160372,0.0,1.0
2021-05-14,117.99,118.0347,117.9409,118.0,18724,104.579664397066,104.619283949558,104.536144933366,104.588527831628,21124.9937809322,0.0,1.0
2021-05-17,118.04,118.04,117.9365,118.03,23607,104.623981569876,104.623981569876,104.532245022159,104.615118135314,26634.1448508047,0.0,1.0
2021-05-18,117.96,118.0492,117.9166,117.92,20026,104.55307409338,104.632135929673,104.514606787381,104.517620355132,22593.9503021229,0.0,1.0
2021-05-19,118.01,118.0725,117.8536,117.95,1043160,104.59739126619,104.652787732202,104.45876714964,104.544210658818,1176925.25702399,0.0,1.0
2021-05-20,118.2,118.2,118.02,118.02,34533,104.765796522868,104.765796522868,104.606254700752,104.606254700752,38961.1947360037,0.0,1.0
2021-05-21,118.18,118.24,118.0982,118.24,21534,104.748069653744,104.801250261116,104.675566759027,104.801250261116,24295.3223712132,0.0,1.0
2021-05-24,118.26,118.26,118.15,118.15,19305,104.81897713024,104.81897713024,104.721479350058,104.721479350058,21780.4958844743,0.0,1.0
2021-05-25,118.335,118.35,118.21,118.21,51934,104.885452889455,104.898748041298,104.77465995743,104.77465995743,58593.5391486293,0.0,1.0
2021-05-26,118.32,118.4,118.32,118.32,27889,104.872157737612,104.943065214108,104.872157737612,104.872157737612,31465.2292008342,0.0,1.0
2021-05-27,118.27,118.33,118.22,118.32,30786,104.827840564802,104.881021172174,104.783523391992,104.872157737612,34733.7138720242,0.0,1.0
2021-05-28,118.34,118.39,118.24,118.24,40556,104.889884606736,104.934201779546,104.801250261116,104.801250261116,45756.5289350293,0.0,1.0
2021-06-01,118.2,118.2,118.12,118.13,33689,104.820281827807,104.820281827807,104.749337474624,104.758205518772,37989.2109672198,0.061472,1.0
2021-06-02,118.26,118.34,118.24,118.34,17188,104.873490092694,104.944434445877,104.855754004399,104.944434445877,19381.9513225259,0.0,1.0
2021-06-03,118.19,118.2,118.1258,118.2,16336,104.811413783659,104.820281827807,104.75448094023,104.820281827807,18421.1983246907,0.0,1.0
2021-06-04,118.32,118.38,118.19,118.19,67325,104.926698357582,104.979906622469,104.811413783659,104.811413783659,75918.6567831655,0.0,1.0
2021-06-07,118.37,118.37,118.27,118.27,45306,104.971038578321,104.971038578321,104.882358136842,104.882358136842,51089.0555398159,0.0,1.0
2021-06-08,118.39,118.4547,118.39,118.4,40837,104.988774666617,105.046150912253,104.988774666617,104.997642710765,46049.6128786354,0.0,1.0
2021-06-09,118.5289,118.66,118.5,118.66,45671,105.111951799831,105.228211858609,105.086323152243,105.228211858609,51500.6457325503,0.0,1.0
2021-06-10,118.68,118.68,118.4,118.4,42086,105.245947946905,105.245947946905,104.997642710765,104.997642710765,47458.0406888423,0.0,1.0
2021-06-11,118.6,118.71,118.55,118.71,35837,105.175003593722,105.272552079349,105.130663372983,105.272552079349,40411.3910603536,0.0,1.0
2021-06-14,118.44,118.62,118.42,118.62,47332,105.033114887356,105.192739682018,105.01537879906,105.192739682018,53373.6630205838,0.0,1.0
2021-06-15,118.26,118.43,118.26,118.41,1690604,104.873490092694,105.024246843208,104.873490092694,105.006510754912,1906400.07177494,0.0,1.0
2021-06-16,118.03,118.4838,118.03,118.38,18208,104.669525077293,105.071956920724,104.669525077293,104.979906622469,20532.1485734554,0.0,1.0
2021-06-17,118.2,118.405,118.11,118.11,8757,104.820281827807,105.002076732839,104.740469430476,104.740469430476,9874.78169253893,0.0,1.0
2021-06-18,118.37,118.3757,118.0941,118.27,26333,104.971038578321,104.976093363485,104.726369240281,104.882358136842,29694.2590281634,0.0,1.0
2021-06-21,118.19,118.29,118.1693,118.28,21753,104.811413783659,104.900094225138,104.793056932273,104.89122618099,24529.6478426173,0.0,1.0
2021-06-22,118.29,118.33,118.14,118.14,29874,104.900094225138,104.93556640173,104.76707356292,104.76707356292,33687.2477198707,0.0,1.0
2021-06-23,118.2566,118.3234,118.1855,118.24,30354,104.870474957684,104.929713492592,104.807423163793,104.855754004399,34228.5170144258,0.0,1.0
2021-06-24,118.1933,118.2312,118.1601,118.18,10481,104.814340238228,104.847950125549,104.784898331657,104.802545739512,11818.8405754825,0.0,1.0
2021-06-25,118.11,118.21,118.03,118.13,18677,104.740469430476,104.829149871955,104.669525077293,104.758205518772,21061.0137800103,0.0,1.0
2021-06-28,118.24,118.32,118.15,118.15,17152,104.855754004399,104.926698357582,104.775941607068,104.775941607068,19341.3561254342,0.0,1.0
2021-06-29,118.31,118.57,118.14,118.14,17854,104.917830313434,105.148399461278,104.76707356292,104.76707356292,20132.962468721,0.0,1.0
2021-06-30,118.38,118.4366,118.3,118.3,28201,104.979906622469,105.030099752346,104.908962269286,104.908962269286,31800.6986994735,0.0,1.0
2021-07-01,118.21,118.32,118.11,118.21,132188,104.885485009209,104.983085917347,104.796756910901,104.885485009209,148980.990826596,0.063526,1.0
2021-07-02,118.305,118.3689,118.2,118.2,47670,104.969776702601,105.026473957419,104.876612199378,104.876612199378,53725.9345228297,0.0,1.0
2021-07-06,118.62,118.62,118.4,118.4,28388,105.249270212269,105.249270212269,105.054068395993,105.054068395993,31994.3744332724,0.0,1.0
2021-07-07,118.7928,118.8399,118.62,118.64,34138,105.402592366145,105.444383300447,105.249270212269,105.267015831931,38474.8469213416,0.0,1.0
2021-07-08,118.92,118.9599,118.8,118.8,17731,105.515454507192,105.550857018416,105.408980789223,105.408980789223,19983.523075819,0.0,1.0
2021-07-09,118.65,118.8,118.65,118.8,16261,105.275888641762,105.408980789223,105.275888641762,105.408980789223,18326.7761962604,0.0,1.0
2021-07-12,118.63,118.81,118.63,118.7,12825,105.2581430221,105.417853599053,105.2581430221,105.320252690915,14454.2712451288,0.0,1.0
2021-07-13,118.5,118.74,118.48,118.63,32609,105.1427964943,105.355743930238,105.125050874639,105.2581430221,36751.6047588622,0.0,1.0
2021-07-14,118.72,118.8,118.6101,118.72,11265,105.337998310577,105.408980789223,105.240486130537,105.337998310577,12696.0908831482,0.0,1.0
2021-07-15,118.85,118.9,118.7376,118.81,16066,105.453344838376,105.49770888753,105.353614455879,105.417853599053,18107.0036510129,0.0,1.0
2021-07-16,118.909,118.93,118.82,118.82,13654,105.505694416378,105.524327317022,105.426726408884,105.426726408884,15388.5863221044,0.0,1.0
2021-07-19,119.26,119.3,119.1454,119.23,15342,105.817130041437,105.85262128076,105.715447640777,105.790511611945,17291.0276368629,0.0,1.0
2021-07-20,119.2572,119.49,119.142,119.48,292921,105.814645654684,106.021204667544,105.712430885434,106.012331857713,330133.301161356,0.0,1.0
2021-07-21,119.07,119.12,119.01,119.12,150037,105.648546654653,105.692910703806,105.595309795668,105.692910703806,169097.504468257,0.0,1.0
2021-07-22,119.15,119.19,118.98,118.98,243805,105.719529133299,105.755020372622,105.568691366176,105.568691366176,274777.668687612,0.0,1.0
2021-07-23,119.17,119.17,118.96,119.05,20168,105.73727475296,105.73727475296,105.550945746515,105.630801034991,22730.116372067,0.0,1.0
2021-07-26,119.14,119.23,119.09,119.23,16988,105.710656323468,105.790511611945,105.666292274314,105.790511611945,19146.1333264911,0.0,1.0
2021-07-27,119.16,119.26,119.08,119.18,154842,105.728401943129,105.817130041437,105.657419464483,105.746147562791,174512.925390897,0.0,1.0
2021-07-28,119.27,119.27,119.0864,119.14,61385,105.826002851268,105.826002851268,105.663098062775,105.710656323468,69183.2702052421,0.0,1.0
2021-07-29,119.18,119.2,119.11,119.2,11782,105.746147562791,105.763893182452,105.684037893976,105.763893182452,13278.7698877277,0.0,1.0
2021-07-30,119.29,119.29,119.19,119.19,71476,105.843748470929,105.843748470929,105.755020372622,105.755020372622,80556.217662131,0.0,1.0
2021-08-02,119.37,119.39,119.2,119.3,19676,105.974219590366,105.991975177128,105.823297102887,105.912075036698,22163.1650516398,0.067046,1.0
2021-08-03,119.37,119.41,119.3,119.3,35555,105.974219590366,106.009730763891,105.912075036698,105.912075036698,40049.3664063353,0.0,1.0
2021-08-04,119.35,119.5,119.2637,119.41,18550,105.956464003604,106.089630904321,105.879848646725,106.009730763891,20894.831861553,0.0,1.0
2021-08-05,119.2,119.28,119.1401,119.18,15317,105.823297102887,105.894319449936,105.770119120534,105.805541516125,17253.1611656824,0.0,1.0
2021-08-06,118.98,119.02,118.91,118.91,18299,105.627985648503,105.663496822027,105.565841094835,105.565841094835,20612.1039479546,0.0,1.0
2021-08-09,118.9,119.08,118.85,119.07,20779,105.556963301454,105.716763582314,105.512574334548,105.707885788933,23405.5909030302,0.0,1.0
2021-08-10,118.78,118.91,118.75,118.83,1250598,105.45042978088,105.565841094835,105.423796400737,105.494818747786,1408681.12864661,0.0,1.0
2021-08-11,118.8652,118.96,118.79,118.83,28525,105.526068580488,105.61023006174,105.459307574262,105.494818747786,32130.7320135201,0.0,1.0
2021-08-12,118.79,118.8395,118.74,118.76,17025,105.459307574262,105.503252651498,105.414918607356,105.432674194118,19177.0626653875,0.0,1.0
2021-08-13,119.06,119.06,118.81,118.81,41601,105.699007995552,105.699007995552,105.477063161024,105.477063161024,46859.617265362,0.0,1.0
2021-08-16,119.16,119.275,119.16,119.275,18678,105.787785929363,105.889880553246,105.787785929363,105.889880553246,21039.0118334278,0.0,1.0
2021-08-17,119.16,119.21,119.11,119.11,27478,105.787785929363,105.832174896268,105.743396962457,105.743396962457,30951.3848998249,0.0,1.0
2021-08-18,119.13,119.16,119.0001,119.16,20648,105.761152549219,105.787785929363,105.645830013199,105.787785929363,23258.0317130646,0.0,1.0
2021-08-19,119.19,119.27,119.1278,119.19,36010,105.814419309506,105.885441656555,105.759199434676,105.814419309506,40561.8811501092,0.0,1.0
2021-08-20,119.17,119.3,119.16,119.3,15470,105.796663722744,105.912075036698,105.787785929363,105.912075036698,17425.501288314,0.0,1.0
2021-08-23,119.19,119.2,119.11,119.2,34095,105.814419309506,105.823297102887,105.743396962457,105.823297102887,38404.8136021375,0.0,1.0
2021-08-24,119.08,119.1366,119.05,119.09,22099,105.716763582314,105.767011892851,105.690130202171,105.725641375695,24892.4468629897,0.0,1.0
2021-08-25,118.86,119.06,118.85,119.05,17161,105.521452127929,105.699007995552,105.512574334548,105.690130202171,19330.2538855047,0.0,1.0
2021-08-26,118.96,119.05,118.88,118.88,433600,105.61023006174,105.690130202171,105.539207714692,105.539207714692,488409.654726115,0.0,1.0
2021-08-27,119.13,119.22,118.92,118.96,13460,105.761152549219,105.841052689649,105.574718888216,105.61023006174,15161.4251674666,0.0,1.0
2021-08-30,119.2613,119.2613,119.1,119.1,28967,105.877717976313,105.877717976313,105.734519169076,105.734519169076,32628.6034789008,0.0,1.0
2021-08-31,119.23,119.3019,119.16,119.26,61246,105.849930483031,105.913761817441,105.787785929363,105.876563863174,68987.8637300632,0.0,1.0
2021-09-01,119.2,119.2,119.12,119.14,21657,105.87839357639,105.87839357639,105.807334251842,105.825099082979,24381.8810694126,0.062061,1.0
2021-09-02,119.1917,119.22,119.15,119.15,13557,105.871021171468,105.896158407527,105.833981498547,105.833981498547,15262.7400682471,0.0,1.0
2021-09-03,119.18,119.18,119.0907,119.18,17363,105.860628745253,105.860628745253,105.781308774226,105.860628745253,19547.6105189182,0.0,1.0
2021-09-07,119.0,119.05,118.95,119.05,68744,105.70074526502,105.745157342862,105.656333187178,105.745157342862,77393.3616029784,0.0,1.0
2021-09-08,119.07,119.12,118.99,118.99,16744,105.762922173999,105.807334251842,105.691862849451,105.691862849451,18850.728015249,0.0,1.0
2021-09-09,119.2,119.27,119.06,119.15,16180,105.87839357639,105.940570485369,105.754039758431,105.833981498547,18215.7656047973,0.0,1.0
2021-09-10,119.12,119.16,119.03,119.16,11908,105.807334251842,105.842863914116,105.727392511725,105.842863914116,13406.26309159,0.0,1.0
2021-09-13,119.1,119.17,119.05,119.05,23194,105.789569420705,105.851746329684,105.745157342862,105.745157342862,26112.2662198807,0.0,1.0
2021-09-14,119.28,119.325,119.2115,119.2115,16275,105.949452900938,105.989423770996,105.888608354294,105.888608354294,18322.7184930826,0.0,1.0
2021-09-15,119.2,119.29,119.16,119.29,18495,105.87839357639,105.958335316506,105.842863914116,105.958335316506,20822.038619328,0.0,1.0
2021-09-16,118.98,119.11,118.9,119.0,1256544,105.682980433883,105.798451836273,105.611921109335,105.70074526502,1414642.21113192,0.0,1.0
2021-09-17,118.84,118.92,118.79,118.79,19803,105.558626615924,105.629685940472,105.514214538082,105.514214538082,22294.6110180348,0.0,1.0
2021-09-20,119.02,119.1142,118.96,118.96,18840,105.718510096157,105.802182450812,105.665215602746,105.665215602746,21210.4464767851,0.0,1.0
2021-09-21,119.08,119.13,118.99,119.03,27083,105.771804589568,105.81621666741,105.691862849451,105.727392511725,30490.5797203169,0.0,1.0
2021-09-22,119.0101,119.0899,118.97,118.97,25798,105.709716504744,105.780598180981,105.674098018315,105.674098018315,29043.901178774,0.0,1.0
2021-09-23,118.74,118.91,118.7,118.91,15405,105.469802460239,105.620803524904,105.434272797965,105.620803524904,17343.2552003649,0.0,1.0
2021-09-24,118.5,118.6044,118.5,118.55,28613,105.256624486596,105.349356905131,105.256624486596,105.301036564438,32213.084131648,0.0,1.0
2021-09-27,118.435,118.51,118.38,118.38,39792,105.1988887854,105.265506902164,105.150035499774,105.150035499774,44798.6245331335,0.0,1.0
2021-09-28,118.24,118.3499,118.19,118.255,19327,105.025681681815,105.123299428913,104.981269603972,105.039005305168,21758.7207567317,0.0,1.0
2021-09-29,118.31,118.41,118.25,118.31,26101,105.087858590794,105.176682746479,105.034564097383,105.087858590794,29385.0246014102,0.0,1.0
2021-09-30,118.48,118.49,118.29,118.29,37106,105.238859655459,105.247742071027,105.070093759657,105.070093759657,41774.6723443516,0.0,1.0
2021-10-01,118.58,118.59,118.39,118.39,17444,105.38829030905,105.397177835641,105.219427303833,105.219427303833,19627.5080840017,0.068232,1.0
2021-10-04,118.54,118.6,118.41,118.51,115589,105.352740202689,105.406065362231,105.237202357013,105.326077622917,130057.557436463,0.0,1.0
2021-10-05,118.4,118.5115,118.4,118.45,29845,105.228314830423,105.327410751906,105.228314830423,105.272752463375,33580.771541334,0.0,1.0
2021-10-06,118.42,118.47,118.36,118.36,24205,105.246089883604,105.290527516556,105.192764724061,105.192764724061,27234.7989665936,0.0,1.0
2021-10-07,118.23,118.38,118.2208,118.38,44825,105.077226878386,105.210539777242,105.069050353923,105.210539777242,50435.854727435,0.0,1.0
2021-10-08,118.18,118.27,118.1001,118.27,21017,105.032789245434,105.112776984748,104.961777907977,105.112776984748,23647.7492204462,0.0,1.0
2021-10-11,117.94,118.04,117.94,117.96,36380,104.819488607264,104.908363873168,104.819488607264,104.837263660445,40933.7734519596,0.0,1.0
2021-10-12,118.15,118.15,117.86,117.86,19927,105.006126665663,105.006126665663,104.748388394541,104.748388394541,22421.3112583066,0.0,1.0
2021-10-13,118.23,118.23,118.13,118.13,13009,105.077226878386,105.077226878386,104.988351612482,104.988351612482,14637.3683022689,0.0,1.0
2021-10-14,118.34,118.3546,118.21,118.25,16398,105.174989670881,105.187965459703,105.059451825205,105.095001931567,18450.5777093246,0.0,1.0
2021-10-15,118.15,118.21,118.09,118.12,22507,105.006126665663,105.059451825205,104.95280150612,104.979464085892,25324.2561595176,0.0,1.0
2021-10-18,117.99,118.06,117.9,117.9,31764,104.863926240216,104.926138926349,104.783938500903,104.783938500903,35739.977458165,0.0,1.0
2021-10-19,117.99,118.0065,117.91,117.94,28142,104.863926240216,104.87859065909,104.792826027493,104.819488607264,31664.6028720463,0.0,1.0
2021-10-20,117.9304,118.01,117.91,118.01,15195,104.810956581737,104.881701293397,104.792826027493,104.881701293397,17096.9952612019,0.0,1.0
2021-10-21,117.705,117.83,117.6701,117.76,34109,104.61063173239,104.72172581477,104.579614264589,104.659513128637,38378.5068354283,0.0,1.0
2021-10-22,117.82,117.82,117.66,117.66,29453,104.712838288179,104.712838288179,104.570637862733,104.570637862733,33139.7039439408,0.0,1.0
2021-10-25,117.9,117.92,117.73,117.73,20011,104.783938500903,104.801713554083,104.632850548866,104.632850548866,22515.8257434623,0.0,1.0
2021-10-26,117.86,117.8999,117.7794,117.79,14573,104.748388394541,104.783849625637,104.676754930222,104.686175708408,16397.1380020727,0.0,1.0
2021-10-27,118.05,118.17,117.89,117.96,92622,104.917251399759,105.023901718844,104.775050974312,104.837263660445,104215.721953474,0.0,1.0
2021-10-28,117.97,118.09,117.94,117.97,25926,104.846151187035,104.95280150612,104.819488607264,104.846151187035,29171.2207398435,0.0,1.0
2021-10-29,117.96,118.1,117.75,117.75,29644,104.837263660445,104.961689032711,104.650625602047,104.650625602047,33354.6118804257,0.0,1.0
2021-11-01,117.85,117.93,117.7,117.71,29518,104.799225046638,104.870365801867,104.665836130584,104.674728724987,33193.9124402103,0.0672,1.0
2021-11-02,118.02,118.09,117.94,118.01,26626,104.9503991515,105.012647312325,104.879258396271,104.941506557096,29941.7681629188,0.0,1.0
2021-11-03,117.89,118.0,117.86,118.0,32302,104.834795424253,104.932613962692,104.808117641042,104.932613962692,36324.6073461504,0.0,1.0
2021-11-04,118.18,118.25,117.99,117.99,30917,105.092680661958,105.154928822783,104.923721368289,104.923721368289,34767.1316116938,0.0,1.0
2021-11-05,118.5,118.51,118.23,118.23,29104,105.377243682873,105.386136277277,105.137143633976,105.137143633976,32728.3565166977,0.0,1.0
2021-11-08,118.26,118.41,118.2,118.31,26923,105.163821417186,105.297210333241,105.110465850765,105.208284389205,30275.7539341346,0.0,1.0
2021-11-09,118.39,118.52,118.38,118.38,27010,105.279425144434,105.395028871681,105.27053255003,105.27053255003,30373.588149945,0.0,1.0
2021-11-10,117.94,118.24,117.92,118.17,27223,104.879258396271,105.146036228379,104.861473207463,105.083788067554,30613.1132989987,0.0,1.0
2021-11-11,117.76,117.9147,117.76,117.896,18412,104.719191697006,104.85676013243,104.719191697006,104.840130980895,20704.8687529355,0.0,1.0
2021-11-12,117.85,117.98,117.8,117.87,11515,104.799225046638,104.914828773885,104.75476207462,104.817010235445,12948.9769547063,0.0,1.0
2021-11-15,117.73,117.88,117.6928,117.81,22972,104.692513913795,104.825902829849,104.659433462613,104.763654669024,25832.7310988722,0.0,1.0
2021-11-16,117.68,117.73,117.65,117.7,72746,104.648050941777,104.692513913795,104.621373158566,104.665836130584,81805.1478547168,0.0,1.0
2021-11-17,117.72,117.82,117.55,117.55,89828,104.683621319391,104.772547263427,104.53244721453,104.53244721453,101014.390090088,0.0,1.0
2021-11-18,117.84,117.8561,117.66,117.66,25424,104.790332452235,104.804649529224,104.630265752969,104.630265752969,28590.0816410293,0.0,1.0
2021-11-19,117.88,118.0875,117.88,117.96,24755,104.825902829849,105.010424163724,104.825902829849,104.897043585078,27837.7702573821,0.0,1.0
2021-11-22,117.54,117.73,117.46,117.73,67907,104.523554620126,104.692513913795,104.452413864897,104.692513913795,76363.5412994566,0.0,1.0
2021-11-23,117.36,117.54,117.11,117.54,53975,104.363487920861,104.523554620126,104.14117306077,104.523554620126,60696.5723951605,0.0,1.0
2021-11-24,117.47,117.47,117.29,117.29,23140,104.461306459301,104.461306459301,104.301239760036,104.301239760036,26021.6523431961,0.0,1.0
2021-11-26,117.55,118.1555,117.55,117.94,5672,104.53244721453,105.070893805669,104.53244721453,104.879258396271,6378.34105836683,0.0,1.0
2021-11-29,118.01,118.0432,117.78,117.78,27552,104.941506557096,104.971029970516,104.736976885813,104.736976885813,30983.0840691332,0.0,1.0
2021-11-30,118.08,118.38,118.0,118.33,54727,105.003754717921,105.27053255003,104.932613962692,105.226069578012,61542.2198697539,0.0,1.0
2021-12-01,117.54,117.79,117.52,117.63,32528,104.854520087899,105.077538890196,104.836678583716,104.934806856726,36463.2933019474,0.372181,1.0
2021-12-02,117.69,117.8,117.5501,117.8,25178,104.988331369277,105.086459642288,104.863530047512,105.086459642288,28224.077679428,0.0,1.0
2021-12-03,117.93,118.0,117.54,117.6,15074,105.202429419482,105.264874684126,104.854520087899,104.908044600451,16897.6784073277,0.0,1.0
2021-12-06,117.66,117.81,117.55,117.81,21010,104.961569113002,105.09538039438,104.863440839991,105.09538039438,23551.8258815148,0.0,1.0
2021-12-07,117.47,117.5683,117.371,117.54,17549,104.792074823256,104.879765816319,104.703759377547,104.854520087899,19672.1081577679,0.0,1.0
2021-12-08,117.35,117.36,117.21,117.28,35745,104.685025798154,104.693946550246,104.560135268867,104.622580533511,40069.4914866608,0.0,1.0
2021-12-09,117.4,117.45,117.28,117.4,23373,104.729629558613,104.774233319072,104.622580533511,104.729629558613,26200.7056796119,0.0,1.0
2021-12-10,117.3728,117.5284,117.35,117.49,11652,104.705365112923,104.844172015473,104.685025798154,104.80991632744,13061.6789705574,0.0,1.0
2021-12-13,117.56,117.63,117.44,117.44,28337,104.872361592083,104.934806856726,104.765312566981,104.765312566981,31765.2589245352,0.0,1.0
2021-12-14,117.46,117.56,116.89,117.48,178006,104.783154071164,104.872361592083,104.274671201927,104.800995575348,199541.471578531,0.0,1.0
2021-12-15,117.39,117.4861,117.29,117.43,28767,104.720708806521,104.806437234124,104.631501285602,104.756391814889,32247.2810629956,0.0,1.0
2021-12-16,117.56,117.5845,117.37,117.37,34069,104.947236140616,104.969107587413,104.777620838925,104.777620838925,38163.4789756026,0.083933,1.0
2021-12-17,117.5,117.7099,117.49,117.59,159662,104.893673413766,105.081053686528,104.884746292625,104.974017504041,178850.491068205,0.0,1.0
2021-12-20,117.53,117.69,117.48,117.59,19378,104.920454777191,105.063288715457,104.875819171483,104.974017504041,21706.8858959532,0.0,1.0
2021-12-21,117.23,117.3547,117.21,117.24,33951,104.652641142943,104.763962343579,104.63478690066,104.661568264085,38031.2975050834,0.0,1.0
2021-12-22,117.31,117.4052,117.2702,117.32,32815,104.724058112076,104.809044305344,104.688528169932,104.732985233217,36758.770805847,0.0,1.0
2021-12-23,117.22,117.36,117.2,117.3,41774,104.643714021801,104.768693717784,104.625859779518,104.715130990934,46794.48092773,0.0,1.0
2021-12-27,117.25,117.3,117.2,117.3,42652,104.670495385226,104.715130990934,104.625859779518,104.715130990934,47778.0006829496,0.0,1.0
2021-12-28,117.23,117.3437,117.23,117.325,23864,104.652641142943,104.754142510323,104.652641142943,104.737448793788,26732.0221395927,0.0,1.0
2021-12-29,117.17,117.18,117.07,117.08,53203,104.599078416093,104.608005537235,104.509807204678,104.518734325819,59597.0404748892,0.0,1.0
2021-12-30,117.23,117.23,117.0714,117.21,15620,104.652641142943,104.652641142943,104.511057001637,104.63478690066,17497.2421145004,0.0,1.0
2021-12-31,117.17,117.33,117.17,117.2273,26545,104.599078416093,104.741912354359,104.599078416093,104.650230820235,29735.2299570688,0.0,1.0
2022-01-03,116.87,117.02,116.82,117.02,58948,104.331264781846,104.46517159897,104.286629176138,104.46517159897,66032.4857980515,0.0,1.0
2022-01-04,116.88,116.88,116.71,116.81,20496,104.340191902987,104.340191902987,104.18843084358,104.277702054996,22959.2493200256,0.0,1.0
2022-01-05,116.63,116.8253,116.58,116.73,26359,104.117013874447,104.291360550343,104.072378268739,104.206285085863,29526.8761137079,0.0,1.0
2022-01-06,116.495,116.56,116.4103,116.56,39791,103.996497739036,104.054524026456,103.920885022966,104.054524026456,44573.1601138337,0.0,1.0
2022-01-07,116.35,116.4,116.08,116.08,29119,103.867054482483,103.91169008819,103.626022211659,103.626022211659,32618.5783055144,0.0,1.0
2022-01-10,116.25,116.29,116.18,116.18,14182,103.777783271067,103.813491755633,103.715293423075,103.715293423075,15886.4204652909,0.0,1.0
2022-01-11,116.32,116.33,116.15,116.15,26053,103.840273119058,103.849200240199,103.688512059651,103.688512059651,29184.1004359205,0.0,1.0
2022-01-12,116.25,116.4312,116.23,116.34,83727,103.777783271067,103.939542706152,103.759929028783,103.858127361341,93789.4744251452,0.0,1.0
2022-01-13,116.49,116.49,116.33,116.35,28451,103.992034178465,103.992034178465,103.849200240199,103.867054482483,31870.296760541,0.0,1.0
2022-01-14,116.18,116.3699,116.1607,116.34,20392,103.715293423075,103.884819453554,103.698064079272,103.858127361341,22842.7503968562,0.0,1.0
2022-01-18,115.75,115.98,115.75,115.96,36288,103.331427213987,103.536751000243,103.331427213987,103.51889675796,40649.162730537,0.0,1.0
2022-01-19,116.05,116.1,115.4,115.4,101992,103.599240848235,103.643876453943,103.018977974031,103.018977974031,114249.597806794,0.0,1.0
2022-01-20,116.06,116.06,115.76,115.76,42139,103.608167969376,103.608167969376,103.340354335128,103.340354335128,47203.3473407768,0.0,1.0
2022-01-21,116.37,116.39,116.225,116.24,64023,103.884908724766,103.902762967049,103.755465468213,103.768856149925,71717.4092123339,0.0,1.0
2022-01-24,116.29,116.529,116.29,116.44,37616,103.813491755633,104.026849950917,103.813491755633,103.947398572757,42136.7643648557,0.0,1.0
2022-01-25,116.25,116.56,116.22,116.56,24133,103.777783271067,104.054524026456,103.751001907642,104.054524026456,27033.3510850983,0.0,1.0
2022-01-26,115.89,116.326,115.833,115.94,22405,103.456406909969,103.845629391743,103.405522319462,103.501042515677,25097.6766693586,0.0,1.0
2022-01-27,115.92,116.0149,115.76,115.76,66626,103.483188273394,103.567906653028,103.340354335128,103.340354335128,74633.2428374329,0.0,1.0
2022-01-28,116.0,116.11,115.8331,115.86,140775,103.554605242527,103.652803575084,103.405611590673,103.429625546544,157693.614511446,0.0,1.0
2022-01-31,115.83,116.037,115.83,115.84,54200,103.402844183119,103.587635590751,103.402844183119,103.411771304261,60713.8618825817,0.0,1.0
2022-02-01,115.88,115.9544,115.8,115.89,36456,103.518233472859,103.584696681095,103.446767657552,103.527166699773,40809.4413735104,0.079257,1.0
2022-02-02,116.01,116.13,115.94,115.95,52366,103.634365422734,103.741564145695,103.57183283434,103.580766061253,58619.3550297684,0.0,1.0
2022-02-03,115.82,115.82,115.72,115.81,40397,103.464634111379,103.464634111379,103.375301842244,103.455700884465,45221.0610918831,0.0,1.0
2022-02-04,115.28,115.63,115.28,115.63,19325,102.982239858053,103.294902800024,102.982239858053,103.294902800024,21632.720390144,0.0,1.0
2022-02-07,115.31,115.39,115.28,115.31,26958,103.009039538794,103.080505354101,102.982239858053,103.009039538794,30177.2251631305,0.0,1.0
2022-02-08,115.163,115.22,115.15,115.2,51325,102.877721103166,102.928640496573,102.866107908179,102.910774042746,57454.0426403176,0.0,1.0
2022-02-09,115.1,115.22,115.0601,115.13,36462,102.821441773612,102.928640496573,102.785798198227,102.848241454352,40816.157871432,0.0,1.0
2022-02-10,114.25,114.79,114.25,114.72,56294,102.06211748597,102.544511739295,102.06211748597,102.481979150901,63016.4223359771,0.0,1.0
2022-02-11,114.88,114.88,114.2801,114.48,45433,102.624910781516,102.624910781516,102.089006498979,102.267581704979,50858.4416810043,0.0,1.0
2022-02-14,114.52,114.64,114.36,114.46,57079,102.303314612633,102.410513335594,102.160382982018,102.249715251152,63895.1641474265,0.0,1.0
2022-02-15,114.39,114.5,114.36,114.4,31595,102.187182662758,102.285448158806,102.160382982018,102.196115889671,35367.9586404448,0.0,1.0
2022-02-16,114.6,114.6,114.4301,114.51,50339,102.37478042794,102.37478042794,102.223004902681,102.294381385719,56350.298148484,0.0,1.0
2022-02-17,114.76,114.84,114.56,114.8002,82687,102.517712058555,102.589177873862,102.339047520286,102.553623630747,92561.1772781281,0.0,1.0
2022-02-18,114.92,114.92,114.7436,114.84,16469,102.66064368917,102.66064368917,102.503061566417,102.589177873862,18435.6673793159,0.0,1.0
2022-02-22,114.74,114.82,114.6466,114.75,58228,102.499845604728,102.571311420035,102.416409265357,102.508778831641,65181.3734994721,0.0,1.0
2022-02-23,114.49,114.6599,114.49,114.54,26433,102.276514931892,102.428290457151,102.276514931892,102.321181066459,29589.5315949637,0.0,1.0
2022-02-24,114.42,114.9,114.37,114.9,59320,102.213982343498,102.642777235343,102.169316208931,102.642777235343,66403.7761212594,0.0,1.0
2022-02-25,114.5,114.5,114.32,114.46,71459,102.285448158806,102.285448158806,102.124650074364,102.249715251152,79992.3708335983,0.0,1.0
2022-02-28,115.12,115.1686,114.64,114.97,216678,102.839308227438,102.882723710238,102.410513335594,102.705309823737,242552.889453848,0.0,1.0
2022-03-01,115.35,115.74,115.3,115.3,28928,103.125438592153,103.474107175169,103.080737491766,103.080737491766,32357.1452936725,0.090299,1.0
2022-03-02,114.77,115.15,114.7467,115.1291,73942,102.606905827667,102.946634190606,102.586075114887,102.927949130645,82707.1362453242,0.0,1.0
2022-03-03,114.82,114.9271,114.38,114.78,32511,102.651606928054,102.747356685082,102.258237244651,102.615846047745,36364.8766123682,0.0,1.0
2022-03-04,115.29,115.3,115.157,115.16,34548,103.071797271689,103.080737491766,102.95289234466,102.955574410684,38643.3440129217,0.0,1.0
2022-03-07,115.07,115.1618,114.95,114.95,20842,102.875112429987,102.957183650297,102.767829789059,102.767829789059,23312.625214696,0.0,1.0
2022-03-08,114.65,114.78,114.586,114.65,28662,102.499623186739,102.615846047745,102.442405778244,102.499623186739,32059.6134681707,0.0,1.0
2022-03-09,114.46,114.47,114.36,114.42,36783,102.32975900527,102.338699225347,102.240356804496,102.29399812496,41143.2824715553,0.0,1.0
2022-03-10,114.14,114.185,114.12,114.15,57596,102.043671962795,102.083902953143,102.02579152264,102.052612182872,64423.4700060272,0.0,1.0
2022-03-11,114.0807,114.1787,114.0091,114.11,24776,101.990656457736,102.078270614494,101.926644481982,102.016851302563,27712.9643181703,0.0,1.0
2022-03-14,113.58,113.805,113.56,113.69,31251,101.543019638463,101.744174590204,101.525139198309,101.641362059314,34955.5153336754,0.0,1.0
2022-03-15,113.56,113.84,113.5038,113.83,18635,101.525139198309,101.775465360474,101.474895161474,101.766525140397,20844.0058955885,0.0,1.0
2022-03-16,113.38,113.58,113.1233,113.48,15513,101.364215236916,101.543019638463,101.134719787531,101.45361743769,17351.921838383,0.0,1.0
2022-03-17,113.39,113.56,113.26,113.52,25127,101.373155456994,101.525139198309,101.256932595988,101.489378317999,28105.572102949,0.0,1.0
2022-03-18,113.34,113.52,113.34,113.45,42480,101.328454356607,101.489378317999,101.328454356607,101.426796777458,47515.6088245026,0.0,1.0
2022-03-21,112.88,113.16,112.88,113.1299,51634,100.917204233049,101.167530395215,100.917204233049,101.140620332782,57754.7303682761,0.0,1.0
2022-03-22,112.65,112.69,112.58,112.63,17556,100.71157917127,100.74734005158,100.648997630729,100.693698731116,19637.1004831208,0.0,1.0
2022-03-23,112.91,112.9385,112.58,112.69,34509,100.944024893281,100.969504520502,100.648997630729,100.74734005158,38599.7209257242,0.0,1.0
2022-03-24,112.86,112.905,112.7064,112.71,20785,100.899323792895,100.939554783243,100.762002012507,100.765220491734,23248.8683949454,0.0,1.0
2022-03-25,112.2823,112.62,112.21,112.62,28145,100.382847279027,100.684758511038,100.318209487867,100.684758511038,31481.3279276275,0.0,1.0
2022-03-28,112.17,112.31,111.72,112.31,142162,100.282448607558,100.407611688641,99.8801387040775,100.407611688641,159013.982620267,0.0,1.0
2022-03-29,112.2,112.44,112.12,112.29,32992,100.30926926779,100.523834549646,100.237747507171,100.389731248486,36902.8946878057,0.0,1.0
2022-03-30,112.41,112.41,112.24,112.24,26857,100.497013889414,100.497013889414,100.345030148099,100.345030148099,30040.6475094083,0.0,1.0
2022-03-31,112.3,112.52,112.3,112.44,32485,100.398671468563,100.595356310265,100.398671468563,100.523834549646,36335.7945542366,0.0,1.0
2022-04-01,111.87,112.09,111.78,111.8,28200,100.101453852092,100.29831020185,100.020921709009,100.038817740805,31515.3664467389,0.09755,1.0
2022-04-04,111.93,112.0055,111.85,111.98,25127,100.155141947481,100.222699467511,100.083557820296,100.199882026971,28081.0855569931,0.0,1.0
2022-04-05,111.49,111.8322,111.395,111.82,34252,99.7614292479642,100.067630351997,99.6764230969322,100.056713772602,38278.8770047411,0.0,1.0
2022-04-06,111.42,111.53,111.285,111.3344,23156,99.6987931366775,99.7972213115566,99.577994922053,99.6221981205897,25878.3626042796,0.0,1.0
2022-04-07,111.37,111.46,111.28,111.36,31454,99.6540530571869,99.7345852002699,99.573520914104,99.6451050412888,35151.9268161604,0.0,1.0
2022-04-08,111.16,111.2699,111.02,111.09,47253,99.4661447233267,99.5644834180469,99.3408725007533,99.40350861204,52808.3549896365,0.0,1.0
2022-04-11,110.93,111.07,110.86,111.01,16023,99.2603403576703,99.3856125802438,99.1977042463836,99.3319244848552,17906.7629991524,0.0,1.0
2022-04-12,111.31,111.39,111.11,111.11,110783,99.6003649617983,99.6719490889831,99.4214046438362,99.4214046438362,123807.334789683,0.0,1.0
2022-04-13,111.49,111.655,111.17,111.17,112617,99.7614292479642,99.9090715102829,99.4750927392248,99.4750927392248,125856.951174907,0.0,1.0
2022-04-14,111.08,111.59,111.015,111.59,33609,99.3945605961419,99.8509094069452,99.3363984928042,99.8509094069452,37560.281947108,0.0,1.0
2022-04-18,110.9,111.0419,110.83,110.99,38392,99.233496309976,99.3604686555701,99.1708601986893,99.314028453059,42905.601015007,0.0,1.0
2022-04-19,110.6,110.86,110.6,110.86,61448,98.9650558330329,99.1977042463836,98.9650558330329,99.1977042463836,68672.2070006811,0.0,1.0
2022-04-20,111.13,111.13,110.779,110.779,47234,99.4393006756324,99.4393006756324,99.125225317609,99.125225317609,52787.1212321015,0.0,1.0
2022-04-21,110.45,110.65,110.25,110.63,45209,98.8308355945613,99.0097959125234,98.6518752765992,98.9918998807272,50524.049705341,0.0,1.0
2022-04-22,110.5,110.565,110.27,110.27,18155,98.8755756740519,98.9337377773895,98.6697713083955,98.6697713083955,20289.4141078207,0.0,1.0
2022-04-25,110.75,111.129,110.75,110.89,25695,99.0992760715045,99.4384058740426,99.0992760715045,99.2245482940779,28715.8631506721,0.0,1.0
2022-04-26,111.15,111.2082,110.99,111.17,32111,99.4571967074286,99.5092741599556,99.314028453059,99.4750927392248,35886.1678003983,0.0,1.0
2022-04-27,110.65,111.44,110.65,110.99,53230,99.0097959125234,99.7166891684736,99.0097959125234,99.314028453059,59488.0480836847,0.0,1.0
2022-04-28,110.85,110.85,110.68,110.68,15400,99.1887562304855,99.1887562304855,99.0366399602177,99.0366399602177,17210.5192652404,0.0,1.0
2022-04-29,110.33,110.65,110.33,110.39,18004,98.7234594037841,99.0097959125234,98.7234594037841,98.7771474991727,20120.6616137264,0.0,1.0
2022-05-02,110.05,110.27,110.05,110.11,25732,98.5659609019536,98.7630032590497,98.5659609019536,98.6196997266162,28730.0663848535,0.103985,1.0
2022-05-03,110.07,110.39,110.01,110.36,23597,98.5838738435078,98.8704809083749,98.5301350188452,98.8436114960436,26346.3149573833,0.0,1.0
2022-05-04,110.36,110.53,109.83,110.02,35259,98.8436114960436,98.9958714992543,98.3689185448575,98.5390914896223,39367.0686562859,0.0,1.0
2022-05-05,110.0,110.1976,109.51,110.06,37660,98.5211785480681,98.6981584106236,98.0823114799904,98.5749173727307,42047.8120648835,0.0,1.0
2022-05-06,109.8071,110.11,109.78,109.82,19642,98.3484082267779,98.6196997266162,98.324136190972,98.3599620740804,21930.5131327255,0.0,1.0
2022-05-09,110.22,110.265,109.83,109.83,34840,98.7182209051643,98.7585250236612,98.3689185448575,98.3689185448575,38899.2504604498,0.0,1.0
2022-05-10,110.28,110.4847,110.23,110.38,18185,98.7719597298268,98.955298686634,98.7271773759414,98.8615244375978,20303.7563037681,0.0,1.0
2022-05-11,110.46,110.52,110.11,110.11,17063,98.9331762038146,98.9869150284772,98.6196997266162,98.6196997266162,19051.0307292381,0.0,1.0
2022-05-12,110.76,110.9234,110.46,110.46,10725,99.2018703271275,99.3482190596253,98.9331762038146,98.9331762038146,11974.5826977131,0.0,1.0
2022-05-13,110.48,110.61,110.48,110.54,30470,98.9510891453688,99.0675232654711,98.9510891453688,99.0048279700314,34020.0964847849,0.0,1.0
2022-05-16,110.62,110.7924,110.44,110.75,65807,99.0764797362481,99.2308892924453,98.9152632622604,99.1929138563504,73474.253015236,0.0,1.0
2022-05-17,110.2104,110.399,110.2104,110.31,20949,98.7096226932183,98.8785417320743,98.7096226932183,98.7988291421581,23389.793280596,0.0,1.0
2022-05-18,110.31,110.5455,110.14,110.14,50342,98.7988291421581,99.0097540289588,98.6465691389475,98.6465691389475,56207.407195177,0.0,1.0
2022-05-19,110.77,110.92,110.63,110.83,38729,99.2108267979046,99.3451738595611,99.0854362070252,99.2645656225672,43241.3625454294,0.0,1.0
2022-05-20,110.93,111.2397,110.6932,110.77,30907,99.3541303303382,99.6315122303048,99.1420411023365,99.2108267979046,34508.0118823514,0.0,1.0
2022-05-23,110.7,110.9,110.5707,110.86,23669,99.1481315024649,99.3272609180069,99.0323243353171,99.2914350348985,26426.703764305,0.0,1.0
2022-05-24,110.91,111.28,110.82,110.82,140652,99.336217388784,99.6676068075366,99.2556091517901,99.2556091517901,157039.534321561,0.0,1.0
2022-05-25,111.23,111.32,111.1111,111.32,21723,99.6228244536511,99.7034326906449,99.5163320161114,99.7034326906449,24253.9729550044,0.0,1.0
2022-05-26,111.26,111.3,111.13,111.27,61626,99.6496938659824,99.6855197490907,99.5332597458801,99.6586503367595,68806.1196577405,0.0,1.0
2022-05-27,111.23,111.37,111.19,111.28,26484,99.6228244536511,99.7482150445304,99.5869985705427,99.6676068075366,29569.6828127024,0.0,1.0
2022-05-31,110.94,110.99,110.82,110.99,66721,99.3630868011152,99.4078691550007,99.2556091517901,99.4078691550007,74494.7442586589,0.0,1.0
2022-06-01,110.31,110.73,110.24,110.7,23556,98.8915384668189,99.2680632257353,98.8287843403329,99.2411686000984,26275.881640489,0.103511,1.0
2022-06-02,110.53,110.5483,110.44,110.51,11684,99.0887657214894,99.1051714431279,99.0080818445788,99.0708359710648,13033.0871577294,0.0,1.0
2022-06-03,110.38,110.47,110.33,110.38,18286,98.954292593305,99.0349764702157,98.9094682172435,98.954292593305,20397.3837526737,0.0,1.0
2022-06-06,109.98,110.33,109.87,110.33,66826,98.5956975848132,98.9094682172435,98.497083957478,98.9094682172435,74542.0303322856,0.0,1.0
2022-06-07,110.31,110.31,110.1,110.14,21162,98.8915384668189,98.8915384668189,98.7032760873607,98.7391355882099,23605.4596398382,0.0,1.0
2022-06-08,109.96,110.0682,109.82,110.0,52723,98.5777678343886,98.6747677841857,98.4522595814165,98.6136273352378,58810.6345615343,0.0,1.0
2022-06-09,109.77,110.02,109.74,109.86,33110,98.407435205355,98.6315570856624,98.3805405797182,98.4881190822657,36933.0294242058,0.0,1.0
2022-06-10,109.19,109.56,109.19,109.56,17880,97.887472443042,98.2191728258969,97.887472443042,98.2191728258969,19944.505167768,0.0,1.0
2022-06-13,107.86,108.7,107.14,108.61,33453,96.6951440398068,97.4481935576396,96.0496730245216,97.3675096807289,37315.6337459364,0.0,1.0
2022-06-14,107.21,108.2016,107.21,108.05,59991,96.1124271510077,97.0013841770588,96.1124271510077,96.8654766688404,66917.8305100431,0.0,1.0
2022-06-15,108.36,108.36,107.76,108.05,19204,97.1433878004215,97.1433878004215,96.6054952876839,96.8654766688404,21421.3801589383,0.0,1.0
2022-06-16,108.92,108.92,107.97,108.08,71675,97.64542081231,97.64542081231,96.7937576671421,96.8923712944773,79950.9176677725,0.0,1.0
2022-06-17,108.7,108.84,108.52,108.74,17573,97.4481935576396,97.5737018106117,97.2868258038182,97.4840530584887,19602.0575678516,0.0,1.0
2022-06-21,108.41,108.65,108.07,108.36,77439,97.188212176483,97.4033691815781,96.883406419265,97.1433878004215,86380.4550160396,0.0,1.0
2022-06-22,109.45,109.56,109.03,109.03,68344,98.1205591985616,98.2191728258969,97.7440344396453,97.7440344396453,76235.3054354551,0.0,1.0
2022-06-23,109.47,110.1,109.33,109.88,32018,98.1384889489862,98.7032760873607,98.0129806960141,98.5060488326903,35714.9421958387,0.0,1.0
2022-06-24,109.29,109.81,109.29,109.81,22365,97.9771211951649,98.4432947062042,97.9771211951649,98.4432947062042,24947.3634271327,0.0,1.0
2022-06-27,109.14,109.5183,109.06,109.28,21157,97.8426480669805,98.1817892962616,97.7709290652821,97.9681563199526,23599.882317364,0.0,1.0
2022-06-28,109.12,109.4011,109.01,109.24,44374,97.8247183165559,98.0767209587735,97.7261046892207,97.9322968191034,49497.6214941017,0.0,1.0
2022-06-29,109.63,109.7,109.12,109.12,18332,98.2819269523829,98.344681078869,97.8247183165559,97.8247183165559,20448.6951194364,0.0,1.0
2022-06-30,109.98,110.36,109.84,109.9,49090,98.5956975848132,98.9363628428804,98.4701893318411,98.5239785831149,54758.1520517747,0.0,1.0
2022-07-01,110.34,110.81,110.34,110.45,17799,99.0276037568411,99.4494179109621,99.0276037568411,99.1263262184439,19832.2647978274,0.121776,1.0
2022-07-05,110.4,110.8,110.4,110.53,22613,99.0814523722608,99.4404431417255,99.0814523722608,99.1981243723368,25196.1910148475,0.0,1.0
2022-07-06,110.53,110.74,110.22,110.74,46936,99.1981243723368,99.3865945263058,98.9199065260016,99.3865945263058,52297.7234985576,0.0,1.0
2022-07-07,110.0,110.12,109.8785,110.12,65954,98.722461602796,98.8301588336355,98.6134181565711,98.8301588336355,73488.2404896853,0.0,1.0
2022-07-08,109.69,109.85,109.5801,109.85,44277,98.4442437564609,98.5878400642468,98.3456110425505,98.5878400642468,49334.9732262152,0.0,1.0
2022-07-11,110.02,110.11,109.85,109.85,13441,98.7404111412693,98.8211840643988,98.5878400642468,98.5878400642468,14976.4296391706,0.0,1.0
2022-07-12,109.91,110.32,109.84,110.24,54281,98.6416886796665,99.0096542183678,98.5788652950102,98.9378560644749,60481.7779364498,0.0,1.0
2022-07-13,110.0,110.0,109.55,109.55,12294,98.722461602796,98.722461602796,98.3185969871482,98.3185969871482,13698.4023498225,0.0,1.0
2022-07-14,109.86,109.8863,109.5,109.56,15772,98.5968148334834,98.6204184765757,98.2737231409652,98.3275717563849,17573.7109046201,0.0,1.0
2022-07-15,109.906,110.01,109.69,109.69,14486,98.6380987719718,98.7314363720327,98.4442437564609,98.4442437564609,16140.8049812533,0.0,1.0
2022-07-18,109.78,109.86,109.66,109.86,22043,98.5250166795905,98.5968148334834,98.417319448751,98.5968148334834,24561.0771918933,0.0,1.0
2022-07-19,109.55,110.12,109.54,110.12,39021,98.3185969871482,98.8301588336355,98.3096222179116,98.8301588336355,43478.5552377113,0.0,1.0
2022-07-20,109.61,109.89,109.531,109.89,11234,98.372445602568,98.6237391411933,98.3015449255987,98.6237391411933,12517.3134860831,0.0,1.0
2022-07-21,110.13,110.1651,109.7722,109.79,100125,98.8391336028721,98.8706350428926,98.5180163595859,98.5339914488271,111562.7570584,0.0,1.0
2022-07-22,110.71,110.765,110.32,110.32,9948,99.3596702185959,99.4090314493973,99.0096542183678,99.0096542183678,11084.4075627163,0.0,1.0
2022-07-25,110.51,110.559,110.39,110.39,12849,99.1801748338636,99.224151203123,99.0724776030241,99.0724776030241,14316.80265112,0.0,1.0
2022-07-26,110.55,110.8237,110.11,110.8,31805,99.21607391081,99.4617133448163,98.8211840643988,99.4404431417255,35438.2370860667,0.0,1.0
2022-07-27,110.67,110.8124,110.51,110.62,17620,99.3237711416494,99.4515718555789,99.1801748338636,99.2788972954664,19632.8167727243,0.0,1.0
2022-07-28,111.05,111.24,110.92,111.2,30513,99.6648123726409,99.8353329881367,99.5481403725649,99.7994339111902,33998.6457540372,0.0,1.0
2022-07-29,111.22,111.235,110.98,110.98,18705,99.8173834496634,99.8308456035183,99.6019889879846,99.6019889879846,20841.7615058914,0.0,1.0
2022-08-01,111.15,111.35,111.05,111.13,38369,99.8693913399127,100.049093348621,99.7795403355583,99.8514211390418,42702.9172079835,0.127949,1.0
2022-08-02,110.59,111.225,110.5176,111.16,18019,99.3662257155281,99.9367795931785,99.3011735883755,99.8783764403481,20054.3111671051,0.0,1.0
2022-08-03,110.6,110.61,110.19,110.42,11762,99.3752108159635,99.384195916399,99.0068216981105,99.2134790081256,13090.5604055436,0.0,1.0
2022-08-04,111.02,111.02,110.56,110.56,14915,99.752585034252,99.752585034252,99.3392704142217,99.3392704142217,16599.7031498625,0.0,1.0
2022-08-05,110.14,110.1933,110.03,110.15,11959,98.9618961959333,99.0097867812542,98.8630600911434,98.9708812963687,13309.8122674627,0.0,1.0
2022-08-08,110.29,110.44,110.2,110.2,34410,99.0966727024649,99.2314492089965,99.0158067985459,99.0158067985459,38296.7338509399,0.0,1.0
2022-08-09,110.29,110.29,110.13,110.18,12568,99.0966727024649,99.0966727024649,98.9529110954978,98.997836597675,13987.6010182683,0.0,1.0
2022-08-10,110.18,110.595,110.18,110.41,16760,98.997836597675,99.3707182657458,98.997836597675,99.2044939076901,18653.1025673279,0.0,1.0
2022-08-11,110.1,110.45,110.06,110.45,9741,98.9259557941915,99.2404343094319,98.8900153924498,99.2404343094319,10841.281152049,0.0,1.0
2022-08-12,110.14,110.2,110.04,110.15,25712,98.9618961959333,99.0158067985459,98.8720451915789,98.9708812963687,28616.2633180868,0.0,1.0
2022-08-15,110.38,110.42,110.2821,110.42,49562,99.1775386063838,99.2134790081256,99.0895744731209,99.2134790081256,55160.2070072736,0.0,1.0
2022-08-16,110.18,110.18,110.02,110.14,16736,98.997836597675,98.997836597675,98.854074990708,98.9618961959333,18626.3916805966,0.0,1.0
2022-08-17,109.89,110.0,109.7409,109.92,11301,98.7372686850473,98.8361047898371,98.6033008375549,98.7642239863536,12577.4887895807,0.0,1.0
2022-08-18,110.01,110.26,109.98,110.26,19778,98.8450898902726,99.0697174011586,98.8181345889662,99.0697174011586,22011.9965737835,0.0,1.0
2022-08-19,109.8006,109.82,109.69,109.73,10081,98.6569418871545,98.6743729819992,98.5575666763385,98.5935070780803,11219.6853807418,0.0,1.0
2022-08-22,109.5574,109.78,109.49,109.7,12649,98.4384242445646,98.6384325802574,98.3778646676297,98.5665517767739,14077.7502609863,0.0,1.0
2022-08-23,109.58,109.82,109.56,109.7154,7085,98.4587305715487,98.6743729819992,98.4407603706778,98.5803888314445,7885.27635378986,0.0,1.0
2022-08-24,109.37,109.4745,109.32,109.4745,115024,98.2700434624044,98.3639377619548,98.2251179602272,98.3639377619548,128016.376474005,0.0,1.0
2022-08-25,109.55,109.56,109.41,109.43,32581,98.4317752702423,98.4407603706778,98.3059838641462,98.3239540650171,36261.1416912954,0.0,1.0
2022-08-26,109.56,109.57,109.37,109.37,17951,98.4407603706778,98.4497454711132,98.2700434624044,98.2700434624044,19978.6303213665,0.0,1.0
2022-08-29,109.42,109.43,109.31,109.36,30449,98.3149689645816,98.3239540650171,98.2161328597918,98.261058361969,33888.3245866687,0.0,1.0
2022-08-30,109.22,109.48,109.15,109.32,22324,98.1352669558728,98.3688795671943,98.0723712528248,98.2251179602272,24845.5764745243,0.0,1.0
2022-08-31,109.21,109.37,109.09,109.25,25167,98.1262818554374,98.2700434624044,98.0184606502121,98.1622222571791,28009.7035985645,0.0,1.0
2022-09-01,108.705,108.865,108.64,108.77,16023,97.8037266334156,97.9476813389153,97.7452450343063,97.8622082325248,17808.9350473165,0.146011,1.0
2022-09-02,108.78,109.025,108.78,108.87,27238,97.8712054016186,98.091636044415,97.8712054016186,97.9521799234622,30273.9669736508,0.0,1.0
2022-09-06,108.63,108.77,108.56,108.77,21485,97.7362478652126,97.8622082325248,97.6732676815565,97.8622082325248,23879.7334763525,0.0,1.0
2022-09-07,108.94,108.99,108.7037,108.7266,29720,98.0151601071183,98.060145952587,97.8025570014334,97.8231605186581,33032.6124699649,0.0,1.0
2022-09-08,108.64,108.87,108.64,108.73,22244,97.7452450343063,97.9521799234622,97.7452450343063,97.8262195561499,24723.3321595525,0.0,1.0
2022-09-09,108.7,108.7888,108.62,108.77,20981,97.7992280488687,97.8791229104211,97.7272506961189,97.8622082325248,23319.5572756505,0.0,1.0
2022-09-12,108.51,108.82,108.425,108.82,24593,97.6282818360878,97.9071940779935,97.5518058987911,97.9071940779935,27334.1533806812,0.0,1.0
2022-09-13,108.25,108.25,107.88,107.88,41250,97.3943554396508,97.3943554396508,97.0614601831827,97.0614601831827,45847.7545217379,0.0,1.0
2022-09-14,108.22,108.22,108.03,108.05,10733,97.3673639323696,97.3673639323696,97.1964177195887,97.2144120577761,11929.3078613773,0.0,1.0
2022-09-15,107.86,107.9501,107.7933,107.87,11969,97.0434658449952,97.1245303385298,96.98345472714,97.052463014089,13303.0733059559,0.0,1.0
2022-09-16,107.86,107.9688,107.75,107.8,19324,97.0434658449952,97.141355044735,96.9444969849642,96.9894828304328,21477.8668697712,0.0,1.0
2022-09-19,107.57,107.81,107.57,107.72,21586,96.782547941277,96.9984799995266,96.782547941277,96.917505477683,23991.991008636,0.0,1.0
2022-09-20,107.59,107.61,107.42,107.42,68300,96.8005422794645,96.8185366176519,96.647590404871,96.647590404871,75912.7668808412,0.0,1.0
2022-09-21,107.63,107.66,107.29,107.6,23793,96.8365309558394,96.8635224631206,96.5306272066525,96.8095394485582,26444.9848081384,0.0,1.0
2022-09-22,106.88,107.17,106.78,107.08,38991,96.1617432738095,96.4226611775277,96.0717715828721,96.3416866556841,43336.9647650202,0.0,1.0
2022-09-23,106.8,106.9034,106.73,106.9,42006,96.0897659210596,96.1827966494888,96.0267857374035,96.1797376119969,46688.0188227909,0.0,1.0
2022-09-26,106.28,106.73,105.62,106.69,83786,95.6219131281855,96.0267857374035,95.0280999679992,95.9907970610286,93124.8475238384,0.0,1.0
2022-09-27,105.99,106.32,105.99,106.31,24748,95.3609952244673,95.6579018045605,95.3609952244673,95.6489046354667,27506.4297916114,0.0,1.0
2022-09-28,106.78,106.945,106.55,106.56,14349,96.0717715828721,96.2202248729187,95.8648366937163,95.87383386281,15948.3498092707,0.0,1.0
2022-09-29,106.71,106.7399,106.51,106.51,16384,96.008791399216,96.0356929348063,95.8288480173414,95.8288480173414,18210.1723656765,0.0,1.0
2022-09-30,106.5,106.87,106.4546,106.87,18385,95.8198508482477,96.1527461047157,95.7790037005621,96.1527461047157,20434.2052577491,0.0,1.0
2022-10-03,106.74,107.15,106.56,106.76,23427,96.1802162613927,96.5496549785294,96.0180236538693,96.1982376622286,25999.0887648249,0.160532,1.0
2022-10-04,106.79,107.07,106.79,106.81,20635,96.2252697634826,96.4775693751857,96.2252697634826,96.2432911643185,22900.5505042114,0.0,1.0
2022-10-05,106.61,106.675,106.48,106.675,17258,96.0630771559591,96.1216467086759,95.9459380505255,96.1216467086759,19152.7841338348,0.0,1.0
2022-10-06,106.32,106.565,106.315,106.46,17669,95.801766843838,96.0225290040783,95.7972614936291,95.9279166496896,19608.90849813,0.0,1.0
2022-10-07,106.01,106.14,106.0,106.0,15548,95.522435130881,95.6395742363146,95.5134244304631,95.5134244304631,17255.0404283731,0.0,1.0
2022-10-10,105.88,106.0149,105.79,105.96,9657,95.4052960254474,95.5268503740858,95.3241997216857,95.4773816287912,10717.2578734756,0.0,1.0
2022-10-11,106.08,106.173,105.87,105.99,21706,95.5855100338068,95.6693095476939,95.3962853250295,95.5044137300451,24089.1373513164,0.0,1.0
2022-10-12,106.03,106.08,105.935,105.94,16904,95.540456531717,95.5855100338068,95.4548548777463,95.4593602279553,18759.917893055,0.0,1.0
2022-10-13,105.67,105.91,105.4307,105.4307,12612,95.2160713166701,95.4323281267013,95.0004452556681,95.0004452556681,13996.6921715103,0.0,1.0
2022-10-14,105.53,105.93,105.5,105.88,15848,95.0899215108186,95.4503495275373,95.0628894095647,95.4052960254474,17587.9779205594,0.0,1.0
2022-10-17,105.64,106.0,105.6233,105.8,34174,95.1890392154162,95.5134244304631,95.1739913457182,95.3332104221037,37926.0195265772,0.0,1.0
2022-10-18,105.7752,105.8,105.57,105.8,17357,95.3108638850671,95.3332104221037,95.1259643124904,95.3332104221037,19262.6535062563,0.0,1.0
2022-10-19,105.39,105.5173,105.355,105.46,8068,94.963771704967,95.0784779212877,94.9322342535041,95.0268466078928,8953.79895652909,0.0,1.0
2022-10-20,105.07,105.3691,105.0583,105.26,40420,94.675429291592,94.9449393410935,94.664886772103,94.8466325995334,44857.7781138951,0.0,1.0
2022-10-21,105.22,105.305,105.04,105.04,14937,94.8105897978615,94.8871807514143,94.6483971903381,94.6483971903381,16576.9577359538,0.0,1.0
2022-10-24,105.21,105.3834,105.0,105.0,12556,94.8015790974436,94.9578246426911,94.6123543886662,94.6123543886662,13934.5438396355,0.0,1.0
2022-10-25,105.5788,105.67,105.4499,105.53,62270,95.1338937288582,95.2160713166701,95.0177458004706,95.0899215108186,69106.7254614609,0.0,1.0
2022-10-26,105.76,105.92,105.56,105.56,68063,95.2971676204318,95.4413388271193,95.1169536120725,95.1169536120725,75535.7484355775,0.0,1.0
2022-10-27,106.16,106.18,105.85,105.855,21322,95.6575956371505,95.6756170379865,95.3782639241935,95.3827692744025,23662.977361318,0.0,1.0
2022-10-28,106.15,106.15,105.775,105.94,35015,95.6485849367326,95.6485849367326,95.3106836710588,95.4593602279553,38859.3542963394,0.0,1.0
2022-10-31,105.62,105.76,105.62,105.68,14260,95.1710178145803,95.2971676204318,95.1710178145803,95.2250820170881,15825.6287952534,0.0,1.0
2022-11-01,105.61,105.72,105.535,105.72,14516,95.3487268482234,95.4480390341273,95.2810139941981,95.4480390341273,16078.1880437721,0.20722,1.0
2022-11-02,105.735,105.9538,105.3337,105.595,12496,95.4615816049324,95.6591225710756,95.0992726939941,95.3351842774184,13840.7989663114,0.0,1.0
2022-11-03,105.14,105.33,105.12,105.12,20032,94.9243929629979,95.0959321931955,94.9063362019245,94.9063362019245,22187.8108909371,0.0,1.0
2022-11-04,105.41,105.7,105.13,105.155,23661,95.1681592374892,95.4299822730539,94.9153645824612,94.937935533803,26207.3579018801,0.0,1.0
2022-11-07,105.07,105.29,105.07,105.29,17220,94.8611942992409,95.0598186710486,94.8611942992409,95.0598186710486,19073.188076175,0.0,1.0
2022-11-08,105.29,105.395,105.15,105.23,25816,95.0598186710486,95.1546166666841,94.9334213435347,95.0056483878284,28594.27545729,0.0,1.0
2022-11-09,105.47,105.47,105.275,105.32,14045,95.2223295207095,95.2223295207095,95.0462761002436,95.0869038126588,15556.499798483,0.0,1.0
2022-11-10,106.55,106.58,106.21,106.21,166865,96.1973946186744,96.2244797602846,95.8904296804262,95.8904296804262,184822.736836872,0.0,1.0
2022-11-11,106.46,106.55,106.31,106.31,21085,96.116139193844,96.1973946186744,95.9807134857933,95.9807134857933,23354.1330189402,0.0,1.0
2022-11-14,106.39,106.47,106.28,106.32,30786,96.052940530087,96.1251675743807,95.9536283441832,95.98974186633,34099.1386825275,0.0,1.0
2022-11-15,106.75,106.79,106.49,106.61,21623,96.3779622294087,96.4140757515556,96.1432243354542,96.2515649018947,23950.0316940262,0.0,1.0
2022-11-16,106.88,107.02,106.82,106.82,16131,96.495331176386,96.6217285038999,96.4411608931657,96.4411608931657,17866.9916873855,0.0,1.0
2022-11-17,106.65,106.68,106.563,106.67,15899,96.2876784240416,96.3147635656517,96.2091315133722,96.305735185115,17610.0242289841,0.0,1.0
2022-11-18,106.44,106.6278,106.395,106.62,22860,96.0980824327706,96.2676354192501,96.0574547203554,96.2605932824314,25320.1555993821,0.0,1.0
2022-11-21,106.4,106.73,106.37,106.73,21490,96.0619689106238,96.3599054683353,96.0348837690136,96.3599054683353,23802.7184527875,0.0,1.0
2022-11-22,106.61,106.61,106.48,106.53,14437,96.2515649018947,96.2515649018947,96.1341959549175,96.179337857601,15990.686193713,0.0,1.0
2022-11-23,106.7,106.837,106.47,106.73,28493,96.3328203267251,96.4565091400781,96.1251675743807,96.3599054683353,31559.369794103,0.0,1.0
2022-11-25,106.93,106.93,106.59,106.59,15953,96.5404730790695,96.5404730790695,96.2335081408213,96.2335081408213,17669.8356201637,0.0,1.0
2022-11-28,106.73,106.96,106.37,106.9,367051,96.3599054683353,96.5675582206797,96.0348837690136,96.5133879374594,406552.424886649,0.0,1.0
2022-11-29,106.7144,106.79,106.63,106.6725,24032,96.345821194698,96.4140757515556,96.2696216629681,96.3079922802492,26618.2843116514,0.0,1.0
2022-11-30,107.24,107.24,106.45,106.55,18636,96.8203528757076,96.8203528757076,96.1071108133073,96.1973946186744,20641.5756671078,0.0,1.0
2022-12-01,107.35,107.35,106.86,106.86,29101,97.0978419571796,97.0978419571796,96.6546380209056,96.6546380209056,32173.6537808707,0.197352,1.0
2022-12-02,107.44,107.44,106.92,107.07,25762,97.1792467618014,97.1792467618014,96.7089078906534,96.844582565023,28482.1026323079,0.0,1.0
2022-12-05,106.85,107.16,106.58,107.13,23630,96.6455930426143,96.9259873696448,96.401378628749,96.8988524347708,26124.9936030368,0.0,1.0
2022-12-06,107.32,107.47,106.7806,107.06,63666,97.0707070223057,97.2063816966753,96.5828208932726,96.8355375867317,70388.2286386349,0.0,1.0
2022-12-07,107.58,108.06,107.29,107.29,24590,97.3058764578797,97.7400354158624,97.0435720874318,97.0435720874318,27186.356017718,0.0,1.0
2022-12-08,107.22,107.37,106.9,107.26,47717,96.9802572393926,97.1159319137622,96.6908179340708,97.0164371525578,52755.2399388959,0.0,1.0
2022-12-09,107.03,107.15,107.03,107.1,17864,96.8084026518578,96.9169423913535,96.8084026518578,96.8717174998969,19750.1855998582,0.0,1.0
2022-12-12,107.0,107.215,106.92,107.19,23327,96.7812677169839,96.975734750247,96.7089078906534,96.9531223045187,25790.0010909031,0.0,1.0
2022-12-13,107.37,107.635,107.2507,107.5664,23658,97.1159319137622,97.3556238384818,97.0080253227469,97.2935752874035,26155.9500067984,0.0,1.0
2022-12-14,107.4177,107.5299,107.16,107.5199,16171,97.1590764602117,97.2605611166402,96.9259873696448,97.2515161383489,17878.4287581341,0.0,1.0
2022-12-15,107.44,107.44,107.21,107.275,35494,97.3871166438965,97.3871166438965,97.1786371499641,97.2375552678146,39157.9039550402,0.229818,1.0
2022-12-16,107.3329,107.43,107.0699,107.08,20390,97.2900377143306,97.3780523180734,97.0516459451818,97.0608009142632,22494.7783186812,0.0,1.0
2022-12-19,107.2,107.2,107.0501,107.09,24208,97.169572824141,97.169572824141,97.033698580052,97.0698652400864,26706.895220139,0.0,1.0
2022-12-20,106.84,106.9299,106.77,106.85,21636,96.8432570945077,96.9247453836578,96.7798068137456,96.8523214203308,23869.3979256001,0.0,1.0
2022-12-21,107.28,107.28,107.0248,107.05,89807,97.2420874307262,97.2420874307262,97.0107658357194,97.0336079367938,99077.4181689947,0.0,1.0
2022-12-22,107.17,107.38,107.17,107.23,27560,97.1423798466715,97.3327306889576,97.1423798466715,97.1967658016104,30404.9088015132,0.0,1.0
2022-12-23,107.04,107.1,107.0,107.01,14017,97.0245436109706,97.0789295659095,96.988286307678,96.9973506335012,15463.9189648335,0.0,1.0
2022-12-27,106.705,106.88,106.63,106.8,36580,96.7208886958952,96.8795143978003,96.6529062522216,96.8069997912151,40356.007400557,0.0,1.0
2022-12-28,106.75,106.91,106.6095,106.77,36874,96.7616781620993,96.9067073752697,96.6343243842841,96.7798068137456,40680.3558471334,0.0,1.0
2022-12-29,106.8233,106.8798,106.72,106.72,20819,96.828119670383,96.8793331112838,96.7344851846299,96.7344851846299,22968.0622764406,0.0,1.0
2022-12-30,106.43,106.83,106.43,106.57,35616,96.4716197357586,96.8341927686845,96.4716197357586,96.5985202972827,39292.4975281094,0.0,1.0
2023-01-03,106.62,107.04,106.6,107.04,21662,96.6438419263984,97.0245436109706,96.6257132747521,97.0245436109706,23898.081801828,0.0,1.0
2023-01-04,106.91,107.11,106.91,107.06,9140,96.9067073752697,97.0879938917327,96.9067073752697,97.0426722626169,10083.4857200954,0.0,1.0
2023-01-05,106.77,106.8899,106.63,106.73,119025,96.7798068137456,96.8884880803652,96.6529062522216,96.7435495104531,131311.475693037,0.0,1.0
2023-01-06,107.53,107.53,106.9035,106.94,27371,97.4686955763049,97.4686955763049,96.9008155634847,96.9339003527391,30196.3990858569,0.0,1.0
2023-01-09,107.62,107.695,107.42,107.46,19783,97.5502745087132,97.6182569523868,97.3689879922502,97.4052452955428,21825.1201313619,0.0,1.0
2023-01-10,107.43,107.52,107.3465,107.52,12679,97.3780523180734,97.4596312504817,97.3023651974501,97.4596312504817,13987.8025651083,0.0,1.0
2023-01-11,107.78,107.78,107.48,107.48,12367,97.6953037218835,97.6953037218835,97.4233739471891,97.4233739471891,13643.5960503742,0.0,1.0
2023-01-12,108.22,108.22,107.8,107.97,13885,98.094134058102,98.094134058102,97.7134323735298,97.8675259125233,15318.2931316767,0.0,1.0
2023-01-13,107.97,108.23,107.9201,108.23,31963,97.8675259125233,98.1031983839252,97.8222949266658,98.1031983839252,35262.4129180975,0.0,1.0
2023-01-17,108.0,108.0832,107.85,107.85,20463,97.8947188899928,97.9701340808414,97.7587540026456,97.7587540026456,22575.3138173209,0.0,1.0
2023-01-18,108.51,108.67,108.36,108.48,88402,98.3569995069733,98.5020287201437,98.2210346196261,98.3298065295039,97527.3856266825,0.0,1.0
2023-01-19,108.42,108.5,108.3512,108.45,29703,98.275420574565,98.3479351811501,98.2130580129017,98.3026135520344,32769.1221382927,0.0,1.0
2023-01-20,108.48,108.85,108.2,108.2,876636,98.3298065295039,98.6651865849603,98.0760054064557,98.0760054064557,967127.635418117,0.0,1.0
2023-01-23,108.14,108.355,108.14,108.28,25639,98.0216194515168,98.2165024567145,98.0216194515168,98.1485200130409,28285.6116386791,0.0,1.0
2023-01-24,108.49,108.49,108.16,108.16,80272,98.338870855327,98.338870855327,98.0397481031631,98.0397481031631,88558.1581754378,0.0,1.0
2023-01-25,108.61,108.61,108.12,108.4601,60454,98.4476427652048,98.4476427652048,98.0034907998705,98.3117685211158,66694.4251337691,0.0,1.0
2023-01-26,108.34,108.39,108.21,108.38,149298,98.2029059679798,98.2482275970955,98.0850697322789,98.2391632712724,164709.436656325,0.0,1.0
2023-01-27,108.18,108.19,108.0903,108.13,15717,98.0578767548094,98.0669410806326,97.9765697521758,98.0125551256937,17339.4031797309,0.0,1.0
2023-01-30,108.03,108.1231,108.03,108.07,22036,97.9219118674622,98.0063007408757,97.9219118674622,97.9581691707548,24310.6883291054,0.0,1.0
2023-01-31,108.28,108.28,108.1152,108.18,25055,98.1485200130409,98.1485200130409,97.9991399234754,98.0578767548094,27641.3276495614,0.0,1.0
2023-02-01,108.4288,108.46,108.03,108.16,19966,98.5119233382122,98.540269792366,98.1495975075539,98.2677077331948,21975.9126351384,0.252116,1.0
2023-02-02,108.35,108.6697,108.35,108.52,44271,98.4403303706699,98.7307906717267,98.4403303706699,98.5947822042003,48727.6183647306,0.0,1.0
2023-02-03,108.04,108.1134,107.9,108.02,61080,98.1586829095263,98.2253697600035,98.0314872819131,98.1405121055816,67228.7260219499,0.0,1.0
2023-02-06,107.46,107.78,107.3,107.3,19142,97.6317295951286,97.9224624582446,97.4863631635707,97.4863631635707,21068.9632205659,0.0,1.0
2023-02-07,107.4157,107.65,107.39,107.48,20520,97.591481264391,97.8043522326037,97.568131781322,97.6499003990734,22585.6820230912,0.0,1.0
2023-02-08,107.59,107.59,107.2,107.2,26098,97.7498398207695,97.7498398207695,97.3955091438469,97.3955091438469,28725.2012396995,0.0,1.0
2023-02-09,107.56,107.82,107.41,107.65,107187,97.7225836148524,97.9588040661341,97.5863025852668,97.8043522326037,117977.168567694,0.0,1.0
2023-02-10,107.23,107.39,107.23,107.36,23025,97.422765349764,97.568131781322,97.422765349764,97.5408755754049,25342.8522700622,0.0,1.0
2023-02-13,107.267,107.2672,107.16,107.16,19536,97.4563813370618,97.4565630451013,97.3591675359574,97.3591675359574,21502.6259260775,0.0,1.0
2023-02-14,107.0784,107.2,107.005,107.02,23041,97.2850306558629,97.3955091438469,97.2183438053856,97.2319719083442,25360.4629383063,0.0,1.0
2023-02-15,107.17,107.21,106.9403,107.01,32530,97.3682529379298,97.4045945458193,97.1595612546244,97.2228865063718,35804.6898738381,0.0,1.0
2023-02-16,106.87,107.15,106.83,106.91,24714,97.0956908787586,97.3500821339851,97.0593492708691,97.1320324866481,27201.8784365827,0.0,1.0
2023-02-17,106.99,107.01,106.7935,106.7976,20294,97.2047157024271,97.2228865063718,97.0261875536699,97.0299125684786,22336.9313341429,0.0,1.0
2023-02-21,106.63,106.7299,106.5934,106.63,24210,96.8776412314216,96.9684043971256,96.8443886602027,96.8776412314216,26647.1423868927,0.0,1.0
2023-02-22,106.66,106.82,106.66,106.74,24071,96.9048974373387,97.0502638688967,96.9048974373387,96.9775806531177,26494.1497065219,0.0,1.0
2023-02-23,106.87,106.88,106.695,106.7,23858,97.0956908787586,97.104776280731,96.936696344242,96.9412390452282,26259.7076855219,0.0,1.0
2023-02-24,106.54,106.59,106.428,106.55,50249,96.7958726136703,96.8412996235321,96.6941161115797,96.8049580156426,55307.404287442,0.0,1.0
2023-02-27,106.7,107.15,106.56,106.63,70989,96.9412390452282,97.3500821339851,96.814043417615,96.8776412314216,78135.23299889,0.0,1.0
2023-02-28,106.69,106.85,106.46,106.48,80928,96.9321536432559,97.0775200748138,96.7231893978912,96.741360201836,89074.7599787878,0.0,1.0
2023-03-01,106.05,106.23,106.05,106.2,31338,96.5845152734261,96.7484493870444,96.5845152734261,96.7211270347747,34409.1896158678,0.257366,1.0
2023-03-02,105.95,105.95,105.8101,105.93,47311,96.4934407658604,96.4934407658604,96.366027529776,96.4752258643473,51947.5770603205,0.0,1.0
2023-03-03,106.21,106.2895,106.02,106.22,13638,96.7302344855313,96.802638719046,96.5571929211564,96.7393419362878,14974.5525554025,0.0,1.0
2023-03-06,106.15,106.2601,106.11,106.25,13498,96.6755897809919,96.7758628138217,96.6391599779656,96.7666642885575,14820.8322622689,0.0,1.0
2023-03-07,105.99,106.22,105.989,106.22,18929,96.5298705688867,96.7393419362878,96.5289598238111,96.7393419362878,20784.0816337597,0.0,1.0
2023-03-08,105.78,106.15,105.78,106.07,39348,96.3386141029987,96.6755897809919,96.3386141029987,96.6027301749393,43204.1863872987,0.0,1.0
2023-03-09,106.3,106.32,106.02,106.13,35568,96.8122015423404,96.8304164438535,96.5571929211564,96.6573748794787,39053.7384726909,0.0,1.0
2023-03-10,107.17,107.23,106.76,106.85,58808,97.604549758162,97.6591944627014,97.2311442771426,97.3131113339518,64571.3071328723,0.0,1.0
2023-03-13,108.33,108.464,107.91,108.37,47039,98.6610140459241,98.7830538860622,98.2785011141482,98.6974438489504,51648.9204908037,0.0,1.0
2023-03-14,107.59,107.91,107.32,107.91,56752,97.9870626899379,98.2785011141482,97.7411615195105,98.2785011141482,62313.8148279957,0.0,1.0
2023-03-15,108.23,108.73,108.05,108.73,82490,98.5699395383584,99.0253120761869,98.4060054247402,99.0253120761869,90574.1927185186,0.0,1.0
2023-03-16,107.78,108.5,107.635,108.49,33531,98.1601042543128,98.8158407087858,98.0280462183425,98.8067332580293,36817.1082075966,0.0,1.0
2023-03-17,108.28,108.5226,108.1,108.1,25660,98.6154767921413,98.8364235474957,98.451542678523,98.451542678523,28174.7337272056,0.0,1.0
2023-03-20,108.19,108.52,108.02,108.52,51981,98.5335097353321,98.834055610299,98.3786830724705,98.834055610299,57075.2468384206,0.0,1.0
2023-03-21,107.65,107.84,107.22,107.66,33819,98.0417073944774,98.2147489588522,97.6500870119448,98.0508148452339,37133.3328106144,0.0,1.0
2023-03-22,108.08,108.33,107.605,107.65,158415,98.4333277770099,98.6610140459241,98.0007238660728,98.0417073944774,173940.001691164,0.0,1.0
2023-03-23,108.68,108.73,108.26,108.28,19883,98.9797748224041,99.0253120761869,98.5972618906281,98.6154767921413,21831.575631256,0.0,1.0
2023-03-24,108.76,109.18,108.7211,109.18,31685,99.0526344284567,99.4351473602326,99.0172064450136,99.4351473602326,34790.1963424204,0.0,1.0
2023-03-27,108.14,108.36,108.09,108.18,73524,98.4879724815493,98.6883363981938,98.4424352277665,98.5244022845756,80729.5059454038,0.0,1.0
2023-03-28,108.0,108.1,107.9517,107.99,23550,98.3604681709573,98.451542678523,98.3164791838031,98.3513607202007,25857.9493092631,0.0,1.0
2023-03-29,107.98,108.1582,107.83,107.83,56546,98.3422532694442,98.5045480419263,98.2056415080956,98.2056415080956,62087.6263966705,0.0,1.0
2023-03-30,108.21,108.21,107.87,107.87,30581,98.5517246368453,98.5517246368453,98.2420713111219,98.2420713111219,33578.0020308524,0.0,1.0
2023-03-31,108.23,108.23,107.95,107.99,139429,98.5699395383584,98.5699395383584,98.3149309171745,98.3513607202007,153093.333938057,0.0,1.0
2023-04-03,108.23,108.23,107.91,107.91,15994,98.8265465171502,98.8265465171502,98.5343493917183,98.5343493917183,17515.8465109332,0.281755,1.0
2023-04-04,108.57,108.57,108.26,108.26,13026,99.1370059629215,99.1370059629215,98.8539399976594,98.8539399976594,14265.4380799935,0.0,1.0
2023-04-05,108.83,109.02,108.762,108.79,160065,99.3744161273349,99.54790817056,99.3123242381806,99.3378914866559,175295.358995406,0.0,1.0
2023-04-06,108.8594,108.9931,108.795,108.83,19545,99.4012617382339,99.5233453497034,99.3424570667407,99.3744161273349,21404.7280265218,0.0,1.0
2023-04-10,108.33,108.4415,108.33,108.34,57539,98.9178581188476,99.0196705547403,98.9178581188476,98.9269892790174,63013.8984864689,0.0,1.0
2023-04-11,108.35,108.41,108.2953,108.39,25378,98.9361204391871,98.9909074002056,98.8861729930586,98.9726450798661,27792.7443262762,0.0,1.0
2023-04-12,108.5,108.505,108.38,108.46,11414,99.0730878417333,99.0776534218181,98.9635139196963,99.0365632010543,12500.0545251839,0.0,1.0
2023-04-13,108.49,108.71,108.43,108.65,77228,99.0639566815635,99.2648422052979,99.0091697205451,99.2100552442795,84576.3282697479,0.0,1.0
2023-04-14,108.18,108.24,108.12,108.21,19214,98.7808907163014,98.8356776773199,98.726103755283,98.8082841968107,21042.233016198,0.0,1.0
2023-04-17,107.93,108.05,107.85,108.05,115674,98.5526117120578,98.6621856340948,98.4795624306998,98.6621856340948,126680.507021738,0.0,1.0
2023-04-18,107.85,107.94,107.79,107.85,131521,98.4795624306998,98.5617428722276,98.4247754696814,98.4795624306998,144035.366322649,0.0,1.0
2023-04-19,107.77,107.78,107.69,107.78,14361,98.4065131493419,98.4156443095116,98.3334638679839,98.4156443095116,15727.4647832632,0.0,1.0
2023-04-20,108.19,108.19,107.85,107.85,48566,98.7900218764712,98.7900218764712,98.4795624306998,98.4795624306998,53187.107768537,0.0,1.0
2023-04-21,107.98,108.2,107.9401,108.2,14948,98.5982675129065,98.7991530366409,98.5618341838292,98.7991530366409,16370.3184722664,0.0,1.0
2023-04-24,108.1759,108.18,108.09,108.11,14498,98.7771469406318,98.7808907163014,98.6987102747737,98.7169725951132,15877.5004824002,0.0,1.0
2023-04-25,108.74,108.78,108.47,108.47,80246,99.2922356858072,99.3287603264861,99.045694361224,99.045694361224,87881.4942551171,0.0,1.0
2023-04-26,108.58,108.85,108.48,108.85,46009,99.1461371230912,99.3926784476743,99.0548255213938,99.3926784476743,50386.8064350084,0.0,1.0
2023-04-27,108.27,108.4,108.24,108.4,26798,98.8630711578291,98.9817762400358,98.8356776773199,98.9817762400358,29347.8588720762,0.0,1.0
2023-04-28,108.54,108.54,108.3,108.49,129928,99.1096124824123,99.1096124824123,98.8904646383384,99.0639566815635,142290.790638522,0.0,1.0
2023-05-01,107.81,108.13,107.8053,108.13,119568,98.6934735544164,98.9864140194698,98.6891709913359,98.9864140194698,130612.750932234,0.274265,1.0
2023-05-02,108.44,108.45,107.95,107.95,34208,99.2702000949904,99.2793544845233,98.8216350078773,98.8216350078773,37367.8658494736,0.0,1.0
2023-05-03,108.79,108.81,108.51,108.53,21253,99.5906037286426,99.6089125077084,99.3342808217208,99.3525896007867,23216.1848953129,0.0,1.0
2023-05-04,108.85,109.165,108.67,108.67,22759,99.6455300658401,99.9338933361271,99.4807510542475,99.4807510542475,24861.2973242566,0.0,1.0
2023-05-05,108.57,108.59,108.44,108.58,19901,99.3892071589183,99.4075159379842,99.2702000949904,99.3983615484513,21739.2977745081,0.0,1.0
2023-05-08,108.3,108.4455,108.25,108.25,15511,99.1420386415295,99.2752350092335,99.0962666938649,99.0962666938649,16943.7841204158,0.0,1.0
2023-05-09,108.25,108.32,108.21,108.2803,102574,99.0962666938649,99.1603474205953,99.0596491357332,99.1240044941496,112048.978941882,0.0,1.0
2023-05-10,108.67,108.81,108.47,108.47,47737,99.4807510542475,99.6089125077084,99.2976632635891,99.2976632635891,52146.5684066979,0.0,1.0
2023-05-11,108.82,108.98,108.8,108.89,29223,99.6180668972413,99.7645371297681,99.5997581181755,99.6821476239718,31922.3907775715,0.0,1.0
2023-05-12,108.54,108.78,108.54,108.78,15871,99.3617439903196,99.5814493391097,99.3617439903196,99.5814493391097,17337.038087494,0.0,1.0
2023-05-15,108.513,108.5166,108.42,108.42,14050,99.3370271385807,99.3403227188125,99.2518913159245,99.2518913159245,15347.8284373569,0.0,1.0
2023-05-16,108.37,108.39,108.2781,108.34,11703,99.2061193682599,99.2244281473258,99.1219905284524,99.1786561996612,12784.0310464333,0.0,1.0
2023-05-17,108.2,108.34,108.18,108.34,17250,99.0504947462003,99.1786561996612,99.0321859671345,99.1786561996612,18843.4192558296,0.0,1.0
2023-05-18,108.08,108.15,107.93,108.02,39953,98.9406420718052,99.0047227985357,98.8033262288114,98.8857157346077,43643.5437407629,0.0,1.0
2023-05-19,107.795,108.01,107.6795,107.77,110736,98.679741970117,98.8765613450748,98.5740087710118,98.6568559962847,120964.920273249,0.0,1.0
2023-05-22,107.67,107.8,107.62,107.8,94534,98.5653121009555,98.6843191648835,98.5195401532909,98.6843191648835,103266.307010469,0.0,1.0
2023-05-23,107.7026,107.75,107.56,107.66,28994,98.5951554108328,98.6385472172189,98.4646138160934,98.5561577114226,31672.2375596246,0.0,1.0
2023-05-24,107.5905,107.74,107.52,107.73,23283,98.4925347041688,98.6293928276859,98.4279962579617,98.620238438153,25433.7003207815,0.0,1.0
2023-05-25,107.243,107.52,107.23,107.48,38628,98.1744196678998,98.4279962579617,98.162518961507,98.39137869983,42196.150667489,0.0,1.0
2023-05-26,107.17,107.28,107.11,107.19,36388,98.1075926243095,98.2082909091716,98.0526662871119,98.1259014033753,39749.2370945581,0.0,1.0
2023-05-30,107.57,107.7,107.34,107.37,28783,98.4737682056263,98.5927752695543,98.2632172463691,98.2906804149679,31441.7470400315,0.0,1.0
2023-05-31,107.78,107.83,107.6144,107.68,93976,98.6660103858176,98.7117823334822,98.5144136951525,98.5744664904884,102656.763361498,0.0,1.0
2023-06-01,107.595,107.75,107.1261,107.65,882129,98.7670400595808,98.9093226118299,98.3366123902287,98.8175274168305,960975.136014447,0.295362,1.0
2023-06-02,107.27,107.53,107.21,107.27,73755,98.4687056758329,98.7073731828312,98.4136285588332,98.4687056758329,80347.3427999142,0.0,1.0
2023-06-05,107.3,107.39,107.1,107.1,25600,98.4962442343327,98.5788599098321,98.3126538443339,98.3126538443339,27888.1699637693,0.0,1.0
2023-06-06,107.29,107.31,107.17,107.3,20683,98.4870647148327,98.5054237538326,98.3769104808335,98.4962442343327,22531.680443775,0.0,1.0
2023-06-07,106.85,107.255,106.7,107.2,224822,98.0831658568355,98.4549363965829,97.9454730643364,98.4044490393333,244916.958890412,0.0,1.0
2023-06-08,107.325,107.34,107.17,107.17,16505,98.5191930330825,98.5329623123324,98.3769104808335,98.3769104808335,17980.2439551567,0.0,1.0
2023-06-09,107.13,107.2,107.1,107.14,18700,98.3401924028337,98.4044490393333,98.3126538443339,98.3493719223337,20371.4366532221,0.0,1.0
2023-06-12,107.22,107.24,107.065,107.24,23821,98.4228080783332,98.441167117333,98.2805255260841,98.441167117333,25950.1600276152,0.0,1.0
2023-06-13,106.95,108.0,106.8616,108.0,41032,98.1749610518348,99.1388105993283,98.0938140994554,99.1388105993283,44699.507420054,0.0,1.0
2023-06-14,107.0,107.13,106.7863,107.11,23832,98.2208586493345,98.3401924028337,98.0246923176209,98.3218333638338,25962.1432256465,0.0,1.0
2023-06-15,107.305,107.3295,107.21,107.26,13871,98.5008339940826,98.5233238168575,98.4136285588332,98.4595261563329,15110.8127174783,0.0,1.0
2023-06-16,107.0804,107.16,106.96,107.0,37356,98.294661986114,98.3677309613335,98.1841405713348,98.2208586493345,40694.940514319,0.0,1.0
2023-06-20,107.25,107.3,107.17,107.17,12071,98.450346636833,98.4962442343327,98.3769104808335,98.3769104808335,13149.9257669007,0.0,1.0
2023-06-21,107.2,107.29,107.05,107.05,35361,98.4044490393333,98.4870647148327,98.2667562468342,98.2667562468342,38521.6241440955,0.0,1.0
2023-06-22,107.05,107.185,107.025,107.16,10851,98.2667562468342,98.3906797600834,98.2438074480844,98.3677309613335,11820.8801670649,0.0,1.0
2023-06-23,107.237,107.38,107.1301,107.19,18502,98.438413261483,98.5696803903322,98.3402841980287,98.3952695198333,20155.7390886586,0.0,1.0
2023-06-26,107.31,107.3211,107.23,107.31,30421,98.5054237538326,98.5156130204775,98.4319875978331,98.5054237538326,33140.0788463994,0.0,1.0
2023-06-27,107.14,107.28,107.09,107.28,9459,98.3493719223337,98.4778851953328,98.303474324834,98.4778851953328,10304.4609252849,0.0,1.0
2023-06-28,107.2728,107.31,107.14,107.21,8289,98.4712759412928,98.5054237538326,98.3493719223337,98.4136285588332,9029.88440740952,0.0,1.0
2023-06-29,106.8945,107.1,106.73,107.1,13106,98.1240147186102,98.3126538443339,97.9730116228362,98.3126538443339,14277.4357634828,0.0,1.0
2023-06-30,106.9662,107.01,106.8799,106.91,12546,98.1898318734247,98.2300381688345,98.1106126201403,98.1382429738351,13667.3820455254,0.0,1.0
2023-07-03,106.585,106.83,106.585,106.6,26568,98.1027044640911,98.3282067636051,98.1027044640911,98.1165107273267,28865.1601958284,0.286285,1.0
2023-07-05,106.39,106.581,106.35,106.52,18359,97.9232230420289,98.099022793895,97.8864063400674,98.0428773234037,19946.3819645895,0.0,1.0
2023-07-06,106.11,106.16,105.9582,106.12,28423,97.6655061282986,97.7115270057504,97.5257867443548,97.674710303789,30880.5498436476,0.0,1.0
2023-07-07,106.17,106.3,106.05,106.05,16332,97.7207311812408,97.8403854626156,97.6102810753564,97.6102810753564,17744.1206081854,0.0,1.0
2023-07-10,106.22,106.45,106.22,106.22,14982,97.7667520586927,97.9784480949711,97.7667520586927,97.7667520586927,16277.3949884787,0.0,1.0
2023-07-11,106.55,106.55,106.3801,106.45,21426,98.0704898498748,98.0704898498748,97.9141109082935,97.9784480949711,23278.5652798788,0.0,1.0
2023-07-12,106.93,106.998,106.79,106.79,21881,98.4202485185088,98.4828369118433,98.2913900616437,98.2913900616437,23772.9061368911,0.0,1.0
2023-07-13,107.32,107.339,107.115,107.14,28672,98.7792113626332,98.7966992960649,98.5905257650806,98.6135362038065,31151.0792357269,0.0,1.0
2023-07-14,107.01,107.295,107.01,107.21,18664,98.4938819224318,98.7562009239073,98.4938819224318,98.6779654322391,20277.753308301,0.0,1.0
2023-07-17,107.14,107.28,107.01,107.07,39675,98.6135362038065,98.7423946606717,98.4938819224318,98.549106975374,43105.4362680477,0.0,1.0
2023-07-18,107.0996,107.295,107.0785,107.18,13832,98.5763513348255,98.7562009239073,98.5569305245408,98.650352905768,15027.9620531729,0.0,1.0
2023-07-19,107.235,107.28,107.1076,107.28,13819,98.7009758709651,98.7423946606717,98.5837146752178,98.7423946606717,15013.8380286869,0.0,1.0
2023-07-20,107.02,107.065,106.88,107.04,223073,98.5030860979221,98.5445048876288,98.374227641057,98.5214944489029,242360.654936918,0.0,1.0
2023-07-21,107.0781,107.095,106.98,107.06,23106,98.5565623575212,98.5721174140999,98.4662693959607,98.5399027998836,25103.8238288471,0.0,1.0
2023-07-24,106.9228,107.15,106.92,107.15,15339,98.4136215121557,98.6227403792969,98.4110443430184,98.6227403792969,16665.2624301345,0.0,1.0
2023-07-25,106.8683,106.87,106.76,106.8,10722,98.3634587557332,98.3650234655666,98.2637775351726,98.300594237134,11649.0608107374,0.0,1.0
2023-07-26,107.0,107.02,106.72,106.86,23864,98.4846777469414,98.5030860979221,98.2269608332111,98.3558192900762,25927.3631027269,0.0,1.0
2023-07-27,106.626,106.905,106.5821,106.8701,18071,98.1404415836016,98.3972380797829,98.1000352531989,98.3651155073215,19633.4804990521,0.0,1.0
2023-07-28,106.7907,106.9199,106.72,106.72,10184,98.292034353928,98.4109523012635,98.2269608332111,98.2269608332111,11064.5434896987,0.0,1.0
2023-07-31,106.846,106.93,106.77,106.77,7702,98.3429334443897,98.4202485185088,98.2729817106629,98.2729817106629,8367.94127628238,0.0,1.0
2023-08-01,106.3789,106.44,106.3399,106.43,9168,98.182577378579,98.238969722153,98.1465822656594,98.2297402060198,9933.34847423533,0.292879,1.0
2023-08-02,106.36,106.3899,106.21,106.29,23664,98.1651335930872,98.1927298463255,98.0266908510886,98.1005269801545,25639.4806167435,0.0,1.0
2023-08-03,106.1863,106.27,106.16,106.18,29280,98.0048168978529,98.082067947888,97.9805432704225,97.9990023026889,31724.3066454636,0.0,1.0
2023-08-04,106.6283,106.66,106.26,106.26,9735,98.4127615109418,98.4420190770842,98.0728384317548,98.0728384317548,10547.6818713657,0.0,1.0
2023-08-07,106.5744,106.6418,106.53,106.55,12593,98.3630144189837,98.4252213577217,98.3220353673522,98.3404943996186,13644.2689066367,0.0,1.0
2023-08-08,106.73,106.84,106.57,106.57,10304,98.5066256900169,98.6081503674825,98.3589534318851,98.3589534318851,11164.1822293326,0.0,1.0
2023-08-09,106.74,106.82,106.71,106.71,12414,98.5158552061501,98.589691335216,98.4881666577504,98.4881666577504,13450.3259117755,0.0,1.0
2023-08-10,106.51,106.847,106.51,106.6,21366,98.3035763350857,98.6146110287757,98.3035763350857,98.3866419802848,23149.6426156754,0.0,1.0
2023-08-11,106.34,106.45,106.32,106.32,14420,98.1466745608207,98.2481992382863,98.1282155285542,98.1282155285542,15623.7876307235,0.0,1.0
2023-08-14,106.17,106.29,106.17,106.21,9507,97.9897727865557,98.1005269801545,97.9897727865557,98.0266908510886,10300.6483360117,0.0,1.0
2023-08-15,106.23,106.38,106.23,106.29,9543,98.0451498833551,98.1835926253536,98.0451498833551,98.1005269801545,10339.6536310676,0.0,1.0
2023-08-16,106.1205,106.4,106.08,106.4,31648,97.9440866816962,98.2020516576201,97.9067071413566,98.2020516576201,34289.9882758071,0.0,1.0
2023-08-17,106.34,106.34,106.1324,106.19,799500,98.1466745608207,98.1466745608207,97.9550698058947,98.0082318188222,866242.594366399,0.0,1.0
2023-08-18,106.36,106.4379,106.28,106.28,10190,98.1651335930872,98.2370315237651,98.0912974640213,98.0912974640213,11040.6654616555,0.0,1.0
2023-08-21,106.17,106.23,106.135,106.23,32424,97.9897727865557,98.0451498833551,97.9574694800894,98.0451498833551,35130.7690803454,0.0,1.0
2023-08-22,106.06,106.185,106.06,106.11,9101,97.8882481090901,98.0036170607556,97.8882481090901,97.9343956897563,9860.75528621464,0.0,1.0
2023-08-23,106.4899,106.5399,106.38,106.38,10315,98.2850250076579,98.3311725883241,98.1835926253536,98.1835926253536,11176.100513933,0.0,1.0
2023-08-24,106.46,106.49,106.39,106.4,11678,98.2574287544195,98.2851173028192,98.1928221414869,98.2020516576201,12652.884323966,0.0,1.0
2023-08-25,106.34,106.44,106.2425,106.44,14544,98.1466745608207,98.238969722153,98.0566867785217,98.238969722153,15758.1392025828,0.0,1.0
2023-08-28,106.4565,106.47,106.36,106.42,15600,98.2541984237729,98.2666582705528,98.1651335930872,98.2205106898866,16902.2945242224,0.0,1.0
2023-08-29,106.78,106.8,106.27,106.27,133170,98.552773270683,98.5712323029495,98.082067947888,98.082067947888,144287.087294276,0.0,1.0
2023-08-30,106.87,106.87,106.8,106.82,30633,98.6358389158821,98.6358389158821,98.5712323029495,98.589691335216,33190.2556513145,0.0,1.0
2023-08-31,106.98,106.9824,106.83,106.87,13934,98.7373635933477,98.7395786772197,98.5989208513492,98.6358389158821,15097.2161474689,0.0,1.0
2023-09-01,106.53,106.75,106.509,106.55,18129,98.5590982580891,98.7626371824933,98.5396695425778,98.5776017966713,19595.1708582266,0.256853,1.0
2023-09-05,106.29,106.4,106.275,106.4,23997,98.3370557951027,98.4388252573048,98.3231781411661,98.4388252573048,25937.7414686339,0.0,1.0
2023-09-06,106.1,106.33,106.0008,106.31,48010,98.1612721785718,98.3740628722671,98.0694946272041,98.3555593336849,51892.7769266622,0.0,1.0
2023-09-07,106.3491,106.365,106.24,106.26,24185,98.3917337516131,98.406444064786,98.2907969486472,98.3093004872294,26140.9458440184,0.0,1.0
2023-09-08,106.35,106.4999,106.24,106.38,10730,98.3925664108493,98.5312504325229,98.2907969486472,98.4203217187226,11597.7816376398,0.0,1.0
2023-09-11,106.3397,106.36,106.28,106.32,18248,98.3830370884795,98.4018181801404,98.3278040258116,98.364811102976,19723.7949043477,0.0,1.0
2023-09-12,106.28,106.35,106.01,106.23,21826,98.3278040258116,98.3925664108493,98.0780062549519,98.2815451793561,23591.1632826771,0.0,1.0
2023-09-13,106.42,106.43,106.25,106.25,17623,98.457328795887,98.4665805651781,98.3000487179383,98.3000487179383,19048.2484436278,0.0,1.0
2023-09-14,106.35,106.4824,106.25,106.25,32190,98.3925664108493,98.5150598362635,98.3000487179383,98.3000487179383,34793.3449129193,0.0,1.0
2023-09-15,106.2605,106.32,106.22,106.27,12348,98.309763075694,98.364811102976,98.272293410065,98.3185522565205,13346.6363151515,0.0,1.0
2023-09-18,106.22,106.26,106.17,106.26,18539,98.272293410065,98.3093004872294,98.2260345636095,98.3093004872294,20038.3293364589,0.0,1.0
2023-09-19,106.0933,106.19,106.0844,106.17,9345,98.1550734931468,98.2445381021917,98.1468394184777,98.2260345636095,10100.7706806844,0.0,1.0
2023-09-20,106.0113,106.281,105.98,106.26,22146,98.0792089849598,98.3287292027407,98.0502509470786,98.3093004872294,23937.0430705657,0.0,1.0
2023-09-21,105.91,106.16,105.82,105.82,98275,97.9854885620409,98.2167827943184,97.902222638421,97.902222638421,106222.925483602,0.0,1.0
2023-09-22,106.0523,106.11,105.89,106.05,14987,98.1171412390533,98.1705239478629,97.9669850234587,98.1150133321163,16199.0636908954,0.0,1.0
2023-09-25,105.8669,105.9599,105.85,105.92,14952,97.9456134363963,98.0316548908035,97.9299779462943,97.994740331332,16161.233089095,0.0,1.0
2023-09-26,105.95,105.95,105.84,105.87,17365,98.0224956392053,98.0224956392053,97.9207261770032,97.9484814848765,18769.3828646426,0.0,1.0
2023-09-27,105.72,105.99,105.63,105.9,10742,97.80970494551,98.0595027163697,97.7264390218901,97.9762367927498,11610.7521296856,0.0,1.0
2023-09-28,105.9307,105.97,105.3801,105.67,29956,98.0046397244735,98.0409991777875,97.4952373073055,97.7634460990545,32378.671643722,0.0,1.0
2023-09-29,105.8008,106.1,105.79,106.08,44829,97.8844592413821,98.1612721785718,97.8744673305477,98.1427686399896,48454.515660182,0.0,1.0
2023-10-02,105.2,105.36,105.2,105.27,17303,97.5985407128561,97.7469795580467,97.5985407128561,97.663482707627,18650.6436131603,0.291758,1.0
2023-10-03,104.8,105.255,104.8,105.25,30529,97.2274435998795,97.6495665658904,97.2274435998795,97.6449278519782,32906.750208991,0.0,1.0
2023-10-04,105.2827,105.3,104.97,105.03,28706,97.675265040964,97.6913149911002,97.3851598728945,97.440824439841,30941.7659110779,0.0,1.0
2023-10-05,105.39,105.415,105.15,105.15,14123,97.77481184152,97.798005411081,97.552153573734,97.552153573734,15222.9694127414,0.0,1.0
2023-10-06,105.17,105.2899,105.09,105.09,14176,97.5707084293828,97.6819447889976,97.4964890067875,97.4964890067875,15280.0973160817,0.0,1.0
2023-10-09,105.6853,105.694,105.43,105.43,8972,98.048774285175,98.0568456473822,97.8119215528177,97.8119215528177,9670.78393904379,0.0,1.0
2023-10-10,105.55,105.7099,105.46,105.46,113923,97.9232506867106,98.0715967576231,97.8397538362909,97.8397538362909,122795.889287526,0.0,1.0
2023-10-11,105.57,105.76,105.57,105.64,7839,97.9418055423595,98.1180766710234,97.9418055423595,98.0067475371304,8449.54026952343,0.0,1.0
2023-10-12,105.49,105.71,105.385,105.62,15537,97.8675861197641,98.0716895319013,97.7701731276078,97.9881926814816,16747.0987584623,0.0,1.0
2023-10-13,105.6,105.705,105.6,105.68,12398,97.9696378258327,98.0670508179891,97.9696378258327,98.0438572484281,13363.6178417594,0.0,1.0
2023-10-16,105.4729,105.56,105.3901,105.44,11966,97.8517217181844,97.9325281145351,97.7749046157982,97.8211989806421,12897.9715352873,0.0,1.0
2023-10-17,104.98,105.1245,104.9482,105.095,14112,97.3944373007189,97.5284961327817,97.3649350802373,97.5011277206997,15211.1126780858,0.0,1.0
2023-10-18,104.87,105.0912,104.87,104.97,19497,97.2923855946504,97.4976022981264,97.2923855946504,97.3851598728945,21015.5232344557,0.0,1.0
2023-10-19,104.97,105.035,104.83,104.83,27807,97.3851598728945,97.4454631537532,97.2552758833527,97.2552758833527,29972.7473242299,0.0,1.0
2023-10-20,105.1765,105.2007,105.03,105.03,14767,97.5767387574687,97.5991901328038,97.440824439841,97.440824439841,15917.1273325746,0.0,1.0
2023-10-23,105.41,105.44,105.14,105.2,15298,97.7933666971688,97.8211989806421,97.5428761459096,97.5985407128561,16489.4842509465,0.0,1.0
2023-10-24,105.4157,105.44,105.24,105.34,10488,97.7986548310287,97.8211989806421,97.6356504241538,97.7284247023979,11304.8575515706,0.0,1.0
2023-10-25,105.19,105.27,105.0,105.17,22180,97.5892632850317,97.663482707627,97.4129921563678,97.5707084293828,23907.4886054382,0.0,1.0
2023-10-26,105.42,105.49,105.16,105.16,18588,97.8026441249932,97.8675861197641,97.5614310015584,97.5614310015584,20035.7257979209,0.0,1.0
2023-10-27,105.55,105.55,105.4344,105.5,18172,97.9232506867106,97.9232506867106,97.8160036210604,97.8768635475886,19587.3256509478,0.0,1.0
2023-10-30,105.41,105.45,105.3,105.32,20703,97.7933666971688,97.8304764084665,97.6913149911002,97.7098698467491,22315.4525066901,0.0,1.0
2023-10-31,105.4,105.461,105.37,105.37,25723,97.7840892693444,97.8406815790733,97.7562569858712,97.7562569858712,27726.4350494899,0.0,1.0
2023-11-01,105.56,105.56,105.15,105.15,27605,98.2163404033112,98.2163404033112,97.834863522245,97.834863522245,29669.032546256,0.305917,1.0
2023-11-02,105.78,105.88,105.66,105.88,114456,98.4210353151029,98.5140784568264,98.3093835450347,98.5140784568264,123013.902884053,0.0,1.0
2023-11-03,106.12,106.345,105.92,106.13,41755,98.7373819969628,98.9467290658406,98.5512957135158,98.7466863111351,44877.0314786785,0.0,1.0
2023-11-06,105.89,106.0,105.8786,105.88,28163,98.5233827709988,98.6257302268946,98.5127758528423,98.5140784568264,30268.7543416123,0.0,1.0
2023-11-07,106.0,106.13,105.73,106.01,67597,98.6257302268946,98.7466863111351,98.3745137442412,98.6350345410669,72651.2440872765,0.0,1.0
2023-11-08,106.08,106.17,105.97,105.97,16763,98.7001647402734,98.7839035678245,98.5978172843775,98.5978172843775,18016.3735762684,0.0,1.0
2023-11-09,105.81,106.06,105.78,106.06,27731,98.44894825762,98.6815561119287,98.4210353151029,98.6815561119287,29804.4535968203,0.0,1.0
2023-11-10,105.815,105.92,105.8,105.92,17899,98.4536004147061,98.5512957135158,98.4396439434476,98.5512957135158,19237.3125718325,0.0,1.0
2023-11-13,105.73,105.83,105.6514,105.77,85286,98.3745137442412,98.4675568859647,98.3013818348465,98.4117310009306,91662.8549081684,0.0,1.0
2023-11-14,106.49,106.5,106.29,106.44,323450,99.0816416213397,99.090945935512,98.8955553378927,99.0351200504779,347634.434960569,0.0,1.0
2023-11-15,106.16,106.2915,106.15,106.27,58688,98.7745992536522,98.8969509850185,98.7652949394798,98.876946709548,63076.1159961845,0.0,1.0
2023-11-16,106.3805,106.52,106.2,106.34,51802,98.9797593811524,99.1095545638567,98.8118165103416,98.9420769087544,55675.2481058198,0.0,1.0
2023-11-17,106.42,106.4557,106.375,106.41,14940,99.0165114221332,99.0497278237285,98.9746420083576,99.0072071079609,16057.067424056,0.0,1.0
2023-11-20,106.44,106.4899,106.3,106.41,23830,99.0351200504779,99.0815485781979,98.904859652065,99.0072071079609,25611.7748805391,0.0,1.0
2023-11-21,106.65,106.88,106.48,106.51,67456,99.2305106480972,99.4445098740613,99.0723373071673,99.1002502496844,72499.7014830736,0.0,1.0
2023-11-22,106.62,106.77,106.4764,106.61,23634,99.2025977055802,99.3421624181654,99.0689877540653,99.1932933914078,25401.1199129945,0.0,1.0
2023-11-24,106.4205,106.43,106.38,106.4275,6792,99.0169766378418,99.0258157363056,98.9792941654438,99.0234896577625,7299.83948756279,0.0,1.0
2023-11-27,106.675,106.69,106.47,106.47,20899,99.2537714335281,99.2677279047866,99.063032992995,99.063032992995,22461.6232995546,0.0,1.0
2023-11-28,106.94,106.96,106.53,106.53,9418,99.5003357590953,99.51894438744,99.1188588780291,99.1188588780291,10122.1861445622,0.0,1.0
2023-11-29,107.21,107.22,107.11,107.11,17464,99.7515522417488,99.7608565559211,99.6585091000253,99.6585091000253,18769.7875163128,0.0,1.0
2023-11-30,107.14,107.14,106.9912,107.09,22784,99.6864220425423,99.6864220425423,99.5479738476578,99.6399004716806,24487.5652068066,0.0,1.0
2023-12-01,107.24,107.28,106.47,106.76,24477,100.059068199028,100.096389746286,99.3406284143088,99.6112096319302,26233.6390618666,0.300509,1.0
2023-12-04,107.02,107.145,106.9263,107.145,35043,99.8537996891079,99.9704295242896,99.7663739646558,99.9704295242896,37557.9284080973,0.0,1.0
2023-12-05,107.27,107.355,107.14,107.14,12979,100.087059359471,100.166367647395,99.9657643308823,99.9657643308823,13910.4629400649,0.0,1.0
2023-12-06,107.34,107.44,107.29,107.34,24669,100.152372067173,100.245675935318,100.1057201331,100.152372067173,26439.4183117698,0.0,1.0
2023-12-07,107.49,107.5609,107.4082,107.44,17500,100.292327869391,100.358480311906,100.216005305248,100.245675935318,18755.9212151272,0.0,1.0
2023-12-08,107.08,107.255,107.045,107.14,21991,99.9097820099951,100.073063779249,99.8771256561443,99.9657643308823,23569.2264823921,0.0,1.0
2023-12-11,107.08,107.13,106.99,107.09,13741,99.9097820099951,99.9564339440678,99.8258085286644,99.9191123968097,14727.1493381179,0.0,1.0
2023-12-12,107.17,107.26,107.1,107.26,13358,99.9937554913259,100.077728972657,99.9284427836242,100.077728972657,14316.6626052382,0.0,1.0
2023-12-13,107.92,107.975,107.2901,107.2901,20734,100.693534502416,100.744851629896,100.105813436968,100.105813436968,22222.0154556826,0.0,1.0
2023-12-14,108.1,108.1,107.8715,107.97,55236,101.155065818351,101.155065818351,100.941245905867,101.033417728098,59028.3002803086,0.314654,1.0
2023-12-15,108.0,108.0281,107.87,107.9,41071,101.06149036431,101.087785066896,100.939842274057,100.967914910269,43890.7835616727,0.0,1.0
2023-12-18,107.98,108.09,107.85,107.85,24177,101.042775273502,101.145708272947,100.921127183249,100.921127183249,25836.9037561919,0.0,1.0
2023-12-19,107.9765,108.0699,107.9,108.06,37014,101.039500132611,101.126899606685,100.967914910269,101.117635636735,39555.2448869456,0.0,1.0
2023-12-20,108.1998,108.2134,108.0601,108.16,27089,101.248454121484,101.261180383234,101.117729212189,101.211211090776,28948.8309488971,0.0,1.0
2023-12-21,108.22,108.36,108.1901,108.26,24512,101.2673563632,101.398361998858,101.239377302442,101.304786544817,26194.9036221111,0.0,1.0
2023-12-22,108.21,108.39,108.17,108.39,67279,101.257998817796,101.42643463507,101.22056863618,101.42643463507,71898.1282960186,0.0,1.0
2023-12-26,108.28,108.29,108.1909,108.23,23353,101.323501635625,101.332859181029,101.240125906075,101.276713908605,24956.3309516628,0.0,1.0
2023-12-27,108.56,108.5622,108.37,108.41,39480,101.58551290694,101.587571566929,101.407719544262,101.445149725878,42190.5513626363,0.0,1.0
2023-12-28,108.5,108.57,108.42,108.55,16121,101.529367634515,101.594870452344,101.454507271283,101.576155361536,17227.8084730765,0.0,1.0
2023-12-29,108.4326,108.5,108.12,108.4,25876,101.466297778492,101.529367634515,101.173780909159,101.435792180474,27652.5508373752,0.0,1.0
2024-01-02,108.17,108.3327,107.52,108.29,62621,101.22056863618,101.372815899905,100.612328184913,101.332859181029,66920.3271752696,0.0,1.0
2024-01-03,108.33,108.3542,108.07,108.08,56293,101.370289362646,101.392934622524,101.126993182139,101.136350727543,60157.8700065064,0.0,1.0
2024-01-04,108.05,108.4,108.045,108.4,24444,101.108278091331,101.435792180474,101.103599318629,101.435792180474,26122.2349926109,0.0,1.0
2024-01-05,107.95,108.3099,107.9301,107.98,15948,101.01470263729,101.351480696383,100.996081121936,101.042775273502,17042.9309303779,0.0,1.0
2024-01-08,108.0,108.29,108.0,108.03,35819,101.06149036431,101.332859181029,101.06149036431,101.089563000522,38278.2005891153,0.0,1.0
2024-01-09,108.0919,108.15,108.02,108.09,29409,101.147486206574,101.201853545372,101.080205455118,101.145708272947,31428.1136024258,0.0,1.0
2024-01-10,108.12,108.31,108.05,108.31,118056,101.173780909159,101.351574271837,101.108278091331,101.351574271837,126161.290062498,0.0,1.0
2024-01-11,108.41,108.45,108.0701,108.2,44999,101.445149725878,101.482579907495,101.127086757593,101.248641272392,48088.4655716129,0.0,1.0
2024-01-12,108.64,108.745,108.58,108.58,33327,101.660373270173,101.758627496916,101.604227997748,101.604227997748,35615.1090492041,0.0,1.0
2024-01-16,108.26,108.57,108.21,108.5,49122,101.304786544817,101.594870452344,101.257998817796,101.529367634515,52494.5355632071,0.0,1.0
2024-01-17,108.15,108.185,108.04,108.13,84413,101.201853545372,101.234604954286,101.098920545927,101.183138454564,90208.4856173811,0.0,1.0
2024-01-18,108.11,108.2149,108.07,108.15,12487,101.164423363755,101.262584015044,101.126993182139,101.201853545372,13344.3114200922,0.0,1.0
2024-01-19,108.0188,108.0538,107.9533,107.98,24895,101.07908254967,101.111833958584,101.017790627273,101.042775273502,26604.1989912064,0.0,1.0
2024-01-22,108.1,108.245,108.1,108.11,37219,101.155065818351,101.290750226711,101.155065818351,101.164423363755,39774.319431762,0.0,1.0
2024-01-23,108.09,108.15,108.0205,108.1,12603,101.145708272947,101.201853545372,101.080673332389,101.155065818351,13468.2755527686,0.0,1.0
2024-01-24,107.98,108.34,107.98,108.34,12872,101.042775273502,101.37964690805,101.042775273502,101.37964690805,13755.74410182,0.0,1.0
2024-01-25,108.265,108.2988,108.17,108.23,13128,101.309465317519,101.341093820985,101.22056863618,101.276713908605,14029.3201187611,0.0,1.0
2024-01-26,108.22,108.25,108.15,108.25,15087,101.2673563632,101.295428999413,101.201853545372,101.295428999413,16122.8178421504,0.0,1.0
2024-01-29,108.45,108.465,108.28,108.295,10462,101.482579907495,101.496616225601,101.323501635625,101.337537953731,11180.2823798354,0.0,1.0
2024-01-30,108.3562,108.45,108.2342,108.45,8501,101.394806131604,101.482579907495,101.280644077674,101.482579907495,9084.64734381388,0.0,1.0
2024-01-31,108.59,108.7899,108.46,108.58,45136,101.613585543152,101.80064287578,101.491937452899,101.604227997748,48234.871486929,0.0,1.0
2024-02-01,108.7603,108.8848,108.67,108.79,18058,102.059564285603,102.176393824999,101.97482767992,102.08743446488,19243.600647794,0.306298,1.0
2024-02-02,108.34,108.375,108.11,108.36,99165,101.665159021281,101.698002666894,101.449329350108,101.683926818774,105675.692670201,0.0,1.0
2024-02-05,107.73,107.9167,107.73,107.87,21087,101.092741197735,101.267938587335,101.092741197735,101.224115780188,22471.4700886051,0.0,1.0
2024-02-06,108.04,108.0869,107.83,107.86,16688,101.383642058881,101.427652544003,101.186580185201,101.214731881441,17783.6530961561,0.0,1.0
2024-02-07,107.91,108.1561,107.84,108.05,271591,101.261651375174,101.49258912333,101.195964083948,101.393025957628,289422.347078029,0.0,1.0
2024-02-08,107.89,107.9399,107.8,107.86,44314,101.242883577681,101.289709232427,101.158428488961,101.214731881441,47223.4421921777,0.0,1.0
2024-02-09,107.855,107.88,107.75,107.75,17981,101.210039932068,101.233499678935,101.111508995228,101.111508995228,19161.5452014611,0.0,1.0
2024-02-12,107.86,107.94,107.79,107.83,11161,101.214731881441,101.289803071414,101.149044590215,101.186580185201,11893.7770976869,0.0,1.0
2024-02-13,107.41,107.57,107.3338,107.57,27249,100.792456437842,100.942598817788,100.720951129392,100.942598817788,29038.0371055342,0.0,1.0
2024-02-14,107.52,107.65,107.36,107.36,66175,100.895679324055,101.017670007761,100.745536944108,100.745536944108,70519.7293647008,0.0,1.0
2024-02-15,107.76,107.8052,107.6319,107.73,18879,101.120892893975,101.16330811631,101.00068515103,101.092741197735,20118.5035236295,0.0,1.0
2024-02-16,107.51,107.5599,107.44,107.45,12740,100.886295425308,100.933121080054,100.820608134082,100.829992032828,13576.4465750856,0.0,1.0
2024-02-20,107.6,107.7399,107.6,107.72,18840,100.970750514028,101.102031257494,100.970750514028,101.083357298988,20076.9429728896,0.0,1.0
2024-02-21,107.7,107.73,107.53,107.67,40204,101.064589501495,101.092741197735,100.905063222802,101.036437805255,42843.5995372637,0.0,1.0
2024-02-22,107.49,107.6099,107.465,107.55,18959,100.867527627815,100.980040573787,100.844067880948,100.923831020295,20203.7559354041,0.0,1.0
2024-02-23,107.66,107.74,107.315,107.43,12612,101.027053906508,101.102125096481,100.703309399748,100.811224235335,13440.0427162464,0.0,1.0
2024-02-26,107.58,107.7256,107.5201,107.66,12472,100.951982716535,101.088612282286,100.895773163042,101.027053906508,13290.8509956411,0.0,1.0
2024-02-27,107.6,107.65,107.52,107.53,17296,100.970750514028,101.017670007761,100.895679324055,100.905063222802,18431.5714256421,0.0,1.0
2024-02-28,107.73,107.8671,107.6,107.6,77424,101.092741197735,101.221394449551,100.970750514028,100.970750514028,82507.2841153394,0.0,1.0
2024-02-29,107.85,107.95,107.845,107.845,25020,101.205347982695,101.299186970161,101.200656033321,101.200656033321,26662.6917824678,0.0,1.0
2024-03-01,107.88,107.9175,107.5281,107.55,139162,101.513293757524,101.548580636611,101.182161684172,101.202769221559,147889.956125941,0.298164,1.0
2024-03-04,107.74,107.8,107.74,107.77,86046,101.381556075599,101.438015082139,101.381556075599,101.409785578869,91442.6292005918,0.0,1.0
2024-03-05,108.0121,108.07,107.96,108.04,14502,101.637597670255,101.692080611565,101.58857243291,101.663851108296,15411.5357909371,0.0,1.0
2024-03-06,108.04,108.1896,108.0157,108.06,23232,101.663851108296,101.804622231267,101.640985210647,101.682670777142,24689.0635426182,0.0,1.0
2024-03-07,108.182,108.2295,108.13,108.22,16924,101.797470757105,101.842167470615,101.748539618104,101.833228127913,17985.4386792043,0.0,1.0
2024-03-08,108.245,108.37,108.23,108.29,48900,101.856752713971,101.974375644261,101.842637962336,101.899096968876,51966.9080248812,0.0,1.0
2024-03-11,108.22,108.29,108.19,108.24,23192,101.833228127913,101.899096968876,101.804998624644,101.85204779676,24646.5548243976,0.0,1.0
2024-03-12,107.9986,108.105,107.9787,108.04,16143,101.624894393784,101.725015032046,101.606168823281,101.663851108296,17155.4559559438,0.0,1.0
2024-03-13,107.84,108.0097,107.84,107.95,13189,101.475654419832,101.635339309993,101.475654419832,101.579162598487,14016.1871153406,0.0,1.0
2024-03-14,107.56,107.7381,107.33,107.33,12225,101.212179055982,101.379768207059,100.995752864248,100.995752864248,12991.7270062202,0.0,1.0
2024-03-15,107.56,107.66,107.49,107.5923,10106,101.212179055982,101.306277400214,101.146310215019,101.242572821169,10739.8276584754,0.0,1.0
2024-03-18,107.46,107.58,107.41,107.58,11741,101.11808071175,101.230998724828,101.071031539634,101.230998724828,12477.371515749,0.0,1.0
2024-03-19,107.65,107.68,107.54,107.5925,12747,101.296867565791,101.32509706906,101.193359387135,101.242761017857,13546.4657790012,0.0,1.0
2024-03-20,107.71,107.92,107.5767,107.63,14629,101.35332657233,101.550933095217,101.227893479469,101.278047896944,15546.500971288,0.0,1.0
2024-03-21,107.95,107.97,107.82,107.85,20895,101.579162598487,101.597982267333,101.456834750985,101.485064254255,22205.4916805703,0.0,1.0
2024-03-22,107.985,108.07,107.93,107.94,17557,101.612097018968,101.692080611565,101.56034292964,101.569752764064,18658.1391450478,0.0,1.0
2024-03-25,107.935,108.06,107.89,108.02,23287,101.565047846852,101.682670777142,101.522703591948,101.645031439449,24747.5130301719,0.0,1.0
2024-03-26,108.14,108.14,107.8865,107.92,11133,101.757949452528,101.757949452528,101.519410149899,101.550933095217,11831.2389987934,0.0,1.0
2024-03-27,108.1772,108.22,108.0532,108.1,16740,101.792954036582,101.833228127913,101.676272089734,101.720310114835,17789.8985753887,0.0,1.0
2024-03-28,108.05,108.16,108.05,108.11,14364,101.673260942719,101.776769121374,101.673260942719,101.729719949258,15264.8807130755,0.0,1.0
2024-04-01,107.22,107.65,107.06,107.65,1154420,101.183423542968,101.589214180195,101.032431677953,101.589214180195,1223292.39381229,0.309441,1.0
2024-04-02,107.3,107.49,107.11,107.49,23807,101.258919475475,101.43822231518,101.07961663577,101.43822231518,25227.319363394,0.0,1.0
2024-04-03,107.3,107.34,107.09,107.18,35030,101.258919475475,101.296667441729,101.060742652643,101.145675576714,37119.8805939299,0.0,1.0
2024-04-04,107.46,107.485,107.2702,107.41,27367,101.40991134049,101.433503819398,101.230797240616,101.362726382673,28999.708027807,0.0,1.0
2024-04-05,107.222,107.36,107.222,107.25,230968,101.185310941281,101.315541424856,101.185310941281,101.211734517658,244747.490180381,0.0,1.0
2024-04-08,107.0906,107.165,107.0508,107.11,9260,101.061308872137,101.131520089369,101.023749645715,101.07961663577,9812.44916642282,0.0,1.0
2024-04-09,107.16,107.45,107.16,107.32,15792,101.126801593587,101.400474348927,101.126801593587,101.277793458602,16734.1465697785,0.0,1.0
2024-04-10,106.74,107.0209,106.6904,106.9796,17901,100.730447947924,100.99553304094,100.683640469769,100.956558265783,18968.968955522,0.0,1.0
2024-04-11,106.7539,106.83,106.68,106.81,12854,100.743565366197,100.815380871995,100.673825998543,100.796506888868,13620.8662619005,0.0,1.0
2024-04-12,106.82,107.0401,106.82,106.92,10842,100.805943880431,101.013652064742,100.805943880431,100.900313796065,11488.8308706648,0.0,1.0
2024-04-15,106.62,106.8,106.5735,106.5735,21542,100.617204049163,100.787069897304,100.573322038393,100.573322038393,22827.1900586479,0.0,1.0
2024-04-16,106.5721,106.6299,106.505,106.61,19142,100.572000859574,100.626546670811,100.508678646184,100.607767057599,20284.0066893807,0.0,1.0
2024-04-17,106.7833,106.85,106.6,106.6,16074,100.771310121393,100.834254855121,100.598330066036,100.598330066036,17032.9706156675,0.0,1.0
2024-04-18,106.67,106.8005,106.66,106.8005,29818,100.66438900698,100.787541746883,100.654952015417,100.787541746883,31596.9340436711,0.0,1.0
2024-04-19,106.79,106.8,106.69,106.72,10193,100.777632905741,100.787069897304,100.683262990107,100.711573964797,10801.1117012254,0.0,1.0
2024-04-22,106.69,106.8,106.68,106.68,10084,100.683262990107,100.787069897304,100.673825998543,100.673825998543,10685.6087898712,0.0,1.0
2024-04-23,106.85,106.94,106.6501,106.67,10882,100.834254855121,100.919187779192,100.645609393769,100.66438900698,11531.2172601526,0.0,1.0
2024-04-24,106.79,106.79,106.65,106.73,13068,100.777632905741,100.777632905741,100.645515023853,100.72101095636,13847.6334456602,0.0,1.0
2024-04-25,106.6269,106.63,106.47,106.47,6837,100.623715573342,100.626641040726,100.475649175712,100.475649175712,7244.89362320004,0.0,1.0
2024-04-26,106.6345,106.7608,106.6,106.6,21310,100.63088768693,100.750076890376,100.598330066036,100.598330066036,22581.3489996187,0.0,1.0
2024-04-29,106.7624,106.89,106.7,106.7,11840,100.751586809026,100.872002821375,100.69269998167,100.69269998167,12546.3712883851,0.0,1.0
2024-04-30,106.58,106.7099,106.57,106.6417,16874,100.579456082909,100.702042603318,100.570019091346,100.637682320855,17880.6984054232,0.0,1.0
2024-05-01,106.48,106.6746,106.17,106.17,14338,100.771706475039,100.955874150472,100.478325286015,100.478325286015,15150.1874226786,0.30372,1.0
2024-05-02,106.82,106.84,106.5694,106.61,42036,101.093479392033,101.11240721068,100.85631382439,100.894737296243,44417.1626795731,0.0,1.0
2024-05-03,107.12,107.12,106.9699,107.07,15867,101.377396671734,101.377396671734,101.23534339279,101.330077125117,16765.7988447232,0.0,1.0
2024-05-06,107.07,107.12,107.04,107.12,17017,101.330077125117,101.377396671734,101.301685397147,101.377396671734,17980.9415100936,0.0,1.0
2024-05-07,107.14,107.25,107.1257,107.18,35884,101.39632449038,101.500427492937,101.382791100048,101.434180127674,37916.6777427397,0.0,1.0
2024-05-08,107.0165,107.07,106.98,106.98,22129,101.279445210237,101.330077125117,101.244901941207,101.244901941207,23382.5148191139,0.0,1.0
2024-05-09,107.07,107.1903,106.96,106.96,22528,101.330077125117,101.443927954277,101.22597412256,101.22597412256,23804.1164917076,0.0,1.0
2024-05-10,107.04,107.1,107.0,107.09,12738,101.301685397147,101.358468853087,101.263829759853,101.349004943764,13459.5541491198,0.0,1.0
2024-05-13,107.04,107.1599,107.04,107.12,18805,101.301685397147,101.415157669934,101.301685397147,101.377396671734,19870.2241932955,0.0,1.0
2024-05-14,107.12,107.27,107.12,107.225,17899,101.377396671734,101.519355311584,101.377396671734,101.476767719629,18912.9031021428,0.0,1.0
2024-05-15,107.57,107.61,107.41,107.41,25531,101.803272591284,101.841128228578,101.651850042111,101.651850042111,26977.2238170184,0.0,1.0
2024-05-16,107.46,107.56,107.46,107.51,36106,101.699169588727,101.793808681961,101.699169588727,101.746489135344,38151.253109446,0.0,1.0
2024-05-17,107.37,107.4475,107.36,107.4273,21847,101.613994404817,101.687339702073,101.604530495494,101.66822260524,23084.5407046493,0.0,1.0
2024-05-20,107.39,107.39,107.27,107.37,8086,101.632922223464,101.632922223464,101.519355311584,101.613994404817,8544.03790624769,0.0,1.0
2024-05-21,107.44,107.49,107.41,107.49,11776,101.680241770081,101.727561316698,101.651850042111,101.727561316698,12443.0608933926,0.0,1.0
2024-05-22,107.46,107.46,107.26,107.26,12147,101.699169588727,101.699169588727,101.50989140226,101.50989140226,12835.0764836991,0.0,1.0
2024-05-23,107.26,107.34,107.1886,107.34,12064,101.50989140226,101.585602676847,101.442319089692,101.585602676847,12747.3748826333,0.0,1.0
2024-05-24,107.33,107.39,107.21,107.21,6943,101.576138767524,101.632922223464,101.462571855644,101.462571855644,7336.29176144913,0.0,1.0
2024-05-28,107.125,107.39,107.125,107.39,15381,101.382128626395,101.632922223464,101.382128626395,101.632922223464,16252.2689878798,0.0,1.0
2024-05-29,107.02,107.08,106.88,107.08,10212,101.2827575785,101.33954103444,101.150262847973,101.33954103444,10790.4668684889,0.0,1.0
2024-05-30,107.16,107.21,107.0594,107.1488,5111,101.415252309027,101.462571855644,101.320045381234,101.404652730585,5400.51666322433,0.0,1.0
2024-05-31,107.26,107.35,107.1917,107.32,266595,101.50989140226,101.595066586171,101.445252901582,101.566674858201,281696.485977753,0.0,1.0
2024-06-03,107.2483,107.33,107.02,107.02,7504,101.793185010337,101.870729393001,101.576497341275,101.576497341275,7906.14070203496,0.311041,1.0
2024-06-04,107.75,108.07,107.43,107.43,78542,102.269366366309,102.573089774543,101.965642958074,101.965642958074,82751.0798266564,0.0,1.0
2024-06-05,107.81,107.81,107.6084,107.66,12463,102.326314505352,102.326314505352,102.134968758165,102.183944157743,13130.8943989156,0.0,1.0
2024-06-06,107.92,107.92,107.7237,107.74,11219,102.430719426933,102.430719426933,102.244404098694,102.259875009801,11820.2282164353,0.0,1.0
2024-06-07,107.4,107.45,107.32,107.45,8705,101.937168888553,101.984625671089,101.861238036494,101.984625671089,9171.50250682493,0.0,1.0
2024-06-10,107.27,107.3299,107.235,107.2883,9449,101.813781253957,101.870634479436,101.780561506182,101.831150436366,9955.37359988392,0.0,1.0
2024-06-11,107.4653,107.5143,107.32,107.38,9562,101.999147446545,102.045655093431,101.861238036494,101.918186175538,10074.4292900931,0.0,1.0
2024-06-12,107.76,107.9655,107.6903,107.81,9663,102.278857722816,102.473905099041,102.21270296796,102.326314505352,10180.8418981562,0.0,1.0
2024-06-13,107.91,108.07,107.8703,107.9,11903,102.421228070426,102.573089774543,102.383547385092,102.411736713918,12540.8838987636,0.0,1.0
2024-06-14,108.13,108.14,108.02,108.02,35804,102.630037913586,102.639529270094,102.525632992006,102.525632992006,37722.7427632812,0.0,1.0
2024-06-17,107.8346,108.12,107.83,108.12,19466,102.34966324236,102.620546557079,102.345297218367,102.620546557079,20509.1864213504,0.0,1.0
2024-06-18,108.07,108.11,107.89,107.89,19684,102.573089774543,102.611055200572,102.402245357411,102.402245357411,20738.869080338,0.0,1.0
2024-06-20,107.95,108.0221,107.91,107.91,18015,102.459193496455,102.527626176873,102.421228070426,102.421228070426,18980.4270718497,0.0,1.0
2024-06-21,108.1,108.12,107.98,108.08,182844,102.601563844065,102.620546557079,102.487667565977,102.58258113105,192642.642660298,0.0,1.0
2024-06-24,108.0442,108.08,107.9999,108.01,26700,102.548602074754,102.58258113105,102.506555365426,102.516141635499,28130.8577750978,0.0,1.0
2024-06-25,108.1,108.1,107.87,108.02,18119,102.601563844065,102.601563844065,102.383262644396,102.525632992006,19090.0004504493,0.0,1.0
2024-06-26,107.9,107.93,107.85,107.88,21818,102.411736713918,102.44021078344,102.364279931382,102.392754000904,22987.2305219882,0.0,1.0
2024-06-27,107.9582,108.01,107.91,107.91,9683,102.466976408791,102.516141635499,102.421228070426,102.421228070426,10201.913701733,0.0,1.0
2024-06-28,107.62,108.13,107.62,108.01,16475,102.145978731713,102.630037913586,102.145978731713,102.516141635499,17357.8981964322,0.0,1.0
2024-07-01,107.35,107.41,107.22,107.22,10634,102.17458283282,102.231690191646,102.05085022203,102.05085022203,11172.640673932,0.300137,1.0
2024-07-02,107.45,107.54,107.42,107.45,13246,102.269761764196,102.355422802435,102.241208084783,102.269761764196,13916.945492468,0.0,1.0
2024-07-03,107.72,107.8,107.5,107.5,86755,102.526744878913,102.602888024014,102.317351229885,102.317351229885,91149.3738637368,0.0,1.0
2024-07-05,107.92,108.3134,107.861,107.95,14654,102.717102741666,103.091536657702,102.660947172154,102.745656421079,15396.2644758135,0.0,1.0
2024-07-08,108.03,108.0408,107.93,107.99,11647,102.821799566181,102.832078890769,102.726620634804,102.78372799363,12236.9518458987,0.0,1.0
2024-07-09,107.941,107.9875,107.87,107.96,10693,102.737090317255,102.781348520346,102.669513275978,102.755174314217,11234.6291824672,0.0,1.0
2024-07-10,108.15,108.15,107.93,108.01,12353,102.936014283833,102.936014283833,102.726620634804,102.802763779905,12978.7126429455,0.0,1.0
2024-07-11,108.29,108.4399,108.29,108.36,9944,103.06926478776,103.211938005894,103.06926478776,103.135890039724,10447.6903198778,0.0,1.0
2024-07-12,108.53,108.53,108.37,108.4,86832,103.297694223064,103.297694223064,103.145407932861,103.173961612274,91230.2741206383,0.0,1.0
2024-07-15,108.45,108.4899,108.37,108.38,24172,103.221551077963,103.259527471582,103.145407932861,103.154925825999,25396.3767510142,0.0,1.0
2024-07-16,108.44,108.47,108.26,108.45,16915,103.212033184825,103.240586864238,103.040711108347,103.221551077963,17771.7902012,0.0,1.0
2024-07-17,108.67,108.67,108.44,108.44,13624,103.430944726991,103.430944726991,103.212033184825,103.212033184825,14314.0922081673,0.0,1.0
2024-07-18,108.47,108.66,108.34,108.64,16781,103.240586864238,103.421426833853,103.116854253448,103.402391047578,17631.0027411373,0.0,1.0
2024-07-19,108.36,108.4499,108.36,108.38,4271,103.135890039724,103.221455899031,103.135890039724,103.154925825999,4487.33762632722,0.0,1.0
2024-07-22,108.3743,108.47,108.25,108.39,10207,103.14950062691,103.240586864238,103.031193215209,103.164443719137,10724.0119765681,0.0,1.0
2024-07-23,108.55,108.55,108.4009,108.4622,7039,103.316730009339,103.316730009339,103.174818222657,103.23316290759,7395.54426404062,0.0,1.0
2024-07-24,108.43,108.63,108.39,108.49,11216,103.202515291687,103.39287315444,103.164443719137,103.259622650513,11784.1205377866,0.0,1.0
2024-07-25,108.44,108.62,108.28,108.45,388591,103.212033184825,103.383355261303,103.059746894622,103.221551077963,408274.178307686,0.0,1.0
2024-07-26,108.52,108.73,108.52,108.65,20145,103.288176329926,103.488052085817,103.288176329926,103.411908940716,21165.3983803237,0.0,1.0
2024-07-29,108.78,108.8,108.67,108.75,18698,103.535641551505,103.554677337781,103.430944726991,103.507087872092,19645.1039421838,0.0,1.0
2024-07-30,108.83,108.8996,108.73,108.7848,18089,103.583231017194,103.649475553432,103.488052085817,103.540210140212,19005.2564557793,0.0,1.0
2024-07-31,109.26,109.26,108.81,109.0,26065,103.992500422113,103.992500422113,103.564195230918,103.745035200534,27385.2622875719,0.0,1.0
2024-08-01,109.11,109.51,108.95,108.95,21273,104.142798424439,104.524588538726,103.990082378725,103.990082378725,22287.6383688122,0.307911,1.0
2024-08-02,110.14,110.14,109.61,109.65,17987,105.125907968727,105.125907968727,104.620036067297,104.658215078726,18844.90910261,0.0,1.0
2024-08-05,109.92,110.24,109.83,110.24,27108,104.915923405869,105.221355497298,104.830020630155,105.221355497298,28400.9449020711,0.0,1.0
2024-08-06,109.57,109.82,109.57,109.82,19674,104.581857055869,104.820475877298,104.581857055869,104.820475877298,20612.3723625256,0.0,1.0
2024-08-07,109.4288,109.52,109.34,109.38,7591,104.447085145526,104.534133291583,104.362327740154,104.400506751583,7953.06082158849,0.0,1.0
2024-08-08,109.25,109.35,109.21,109.23,21386,104.27642496444,104.371872493011,104.238245953011,104.257335458725,22406.0280240405,0.0,1.0
2024-08-09,109.425,109.54,109.36,109.44,16048,104.44345813944,104.553222797297,104.381417245868,104.457775268726,16813.4264345742,0.0,1.0
2024-08-12,109.59,109.65,109.39,109.44,17659,104.600946561583,104.658215078726,104.41005150444,104.457775268726,18501.2647936282,0.0,1.0
2024-08-13,109.7,109.82,109.67,109.76,13221,104.705938843012,104.820475877298,104.67730458444,104.763207360155,13851.5896617338,0.0,1.0
2024-08-14,109.8731,109.97,109.78,109.83,13313,104.871158514969,104.963647170155,104.782296865869,104.830020630155,13947.977699619,0.0,1.0
2024-08-15,109.5375,109.5375,109.47,109.53,3878,104.550836609083,104.550836609083,104.486409527297,104.54367804444,4062.9653360717,0.0,1.0
2024-08-16,109.64,109.7011,109.52,109.68,11591,104.648670325869,104.706988765826,104.534133291583,104.686849337297,12143.8450774644,0.0,1.0
2024-08-19,109.68,109.82,109.64,109.7,12478,104.686849337297,104.820475877298,104.648670325869,104.705938843012,13073.151486205,0.0,1.0
2024-08-20,109.8596,109.95,109.75,109.87,47137,104.858273098612,104.944557664441,104.753662607298,104.868199641583,49385.2493673057,0.0,1.0
2024-08-21,110.04,110.16,109.94,109.98,11894,105.030460440155,105.144997474441,104.935012911583,104.973191923012,12461.296984847,0.0,1.0
2024-08-22,109.79,109.93,109.79,109.92,8334,104.791841618726,104.925468158726,104.791841618726,104.915923405869,8731.49899711748,0.0,1.0
2024-08-23,110.0867,110.1402,109.73,109.89,7888,105.075034435998,105.126098863784,104.734573101583,104.887289147298,8264.2265525873,0.0,1.0
2024-08-26,109.79,110.1884,109.79,110.15,19994,104.791841618726,105.172104572555,104.791841618726,105.135452721584,20947.6351029958,0.0,1.0
2024-08-27,110.04,110.0669,109.9007,109.92,62546,105.030460440155,105.056135825341,104.897502032855,104.915923405869,65529.1980170038,0.0,1.0
2024-08-28,110.05,110.14,110.0,110.07,16308,105.040005193012,105.125907968727,104.992281428726,105.059094698727,17085.8274112061,0.0,1.0
2024-08-29,109.98,110.0594,109.91,109.98,13949,104.973191923012,105.048977260698,104.906378653012,104.973191923012,14614.3123963033,0.0,1.0
2024-08-30,109.89,110.0499,109.86,109.95,30276,104.887289147298,105.039909745484,104.858654888726,104.944557664441,31720.0460327247,0.0,1.0
2024-09-03,109.82,109.83,109.72,109.83,6868,105.13303599016,105.142609204146,105.037303850304,105.142609204146,7174.18414579594,0.327468,1.0
2024-09-04,110.13,110.1301,110.0,110.0462,17742,105.429805623715,105.429901355855,105.305353841902,105.349582090515,18532.9608495502,0.0,1.0
2024-09-05,110.24,110.335,110.09,110.28,54966,105.535110977557,105.62605651042,105.391512767772,105.573403833499,57416.4539542541,0.0,1.0
2024-09-06,110.29,110.59,110.17,110.32,17461,105.582977047485,105.870173467054,105.468098479657,105.611696689442,18239.4335133579,0.0,1.0
2024-09-09,110.46,110.5299,110.39,110.39,8689,105.74572168524,105.812638451,105.678709187341,105.678709187341,9076.36663407411,0.0,1.0
2024-09-10,110.66,110.73,110.5,110.5,10215,105.937185964953,106.004198462852,105.784014541183,105.784014541183,10670.3976484137,0.0,1.0
2024-09-11,110.3,110.64,110.3,110.64,27375,105.59255026147,105.918039536982,105.59255026147,105.918039536982,28595.4122002277,0.0,1.0
2024-09-12,110.48,110.54,110.34,110.54,31391,105.764868113212,105.822307397126,105.630843117413,105.822307397126,32790.4505708618,0.0,1.0
2024-09-13,110.6173,110.65,110.5,110.63,14723,105.896308341234,105.927612750967,105.784014541183,105.908466322996,15379.3700027015,0.0,1.0
2024-09-16,110.7852,110.89,110.67,110.84,13945,106.057042604053,106.157369886622,105.946759178939,106.109503816694,14566.6857765178,0.0,1.0
2024-09-17,110.665,110.81,110.618,110.69,9533,105.941972571946,106.080784174737,105.896978466213,105.96590560691,9957.99322391852,0.0,1.0
2024-09-18,110.5889,110.8,110.52,110.64,9102,105.869120413515,106.071210960752,105.803160969154,105.918039536982,9507.77869758803,0.0,1.0
2024-09-19,110.52,110.5899,110.47,110.5,9736,105.803160969154,105.870077734914,105.755294899226,105.784014541183,10170.043221239,0.0,1.0
2024-09-20,110.57,110.725,110.45,110.5,15780,105.851027039082,105.99941185586,105.736148471255,105.784014541183,16483.4924025422,0.0,1.0
2024-09-23,110.5966,110.6795,110.43,110.48,15738,105.876491788284,105.955853732225,105.717002043284,105.764868113212,16439.6199893035,0.0,1.0
2024-09-24,110.7074,110.74,110.55,110.55,12142,105.982562999245,106.013771676838,105.831880611111,105.831880611111,12683.3057510562,0.0,1.0
2024-09-25,110.53,110.6819,110.48,110.61,20414,105.81273418314,105.958151303582,105.764868113212,105.889319895025,21324.081996546,0.0,1.0
2024-09-26,110.5264,110.72,110.4224,110.57,13685,105.809287826105,105.994625248867,105.709726400655,105.851027039082,14295.0946469448,0.0,1.0
2024-09-27,110.6827,110.728,110.42,110.6362,9698,105.9589171607,106.002283820055,105.707428829298,105.914401715667,10130.3491330706,0.0,1.0
2024-09-30,110.4,110.7033,110.23,110.69,14176,105.688282401327,105.978637981511,105.525537763571,105.96590560691,14807.9840493306,0.0,1.0
2024-10-01,110.37,110.52,110.29,110.37,39814,105.959694505676,106.103700614001,105.882891247903,105.959694505676,41471.1575047492,0.313512,1.0
2024-10-02,110.2798,110.33,110.1208,110.18,12344,105.873098832536,105.921292876789,105.720452357712,105.777286768464,12857.7879197927,0.0,1.0
2024-10-03,110.16,110.27,110.07,110.17,25231,105.758085954021,105.863690433459,105.671682289026,105.767686361242,26281.1768473985,0.0,1.0
2024-10-04,109.65,109.95,109.5301,109.95,42730,105.268465185715,105.556477402366,105.153356303127,105.556477402366,44508.5286627301,0.0,1.0
2024-10-07,109.36,109.53,109.13,109.41,13801,104.990053376286,105.153260299055,104.769244010188,105.038055412395,14375.4318763009,0.0,1.0
2024-10-08,109.4,109.4,109.14,109.34,19593,105.028455005173,105.028455005173,104.778844417409,104.970852561843,20408.5092929761,0.0,1.0
2024-10-09,109.336,109.71,109.25,109.47,21838,104.967012398954,105.326067629045,104.884448896848,105.095657855725,22746.9517654271,0.0,1.0
2024-10-10,109.4,109.56,108.93,109.28,17318,105.028455005173,105.18206152072,104.577235865754,104.913250118513,18038.8181460604,0.0,1.0
2024-10-11,109.561,109.75,109.44,109.75,22917,105.183021561442,105.364469257932,105.06685663406,105.364469257932,23870.8624236786,0.0,1.0
2024-10-14,109.3,109.83,109.15,109.1701,10330,104.932450932956,105.441272515705,104.788444824631,104.807741643147,10759.9602407209,0.0,1.0
2024-10-15,109.595,109.71,109.53,109.65,17393,105.215662945996,105.326067629045,105.153260299055,105.268465185715,18116.9398322224,0.0,1.0
2024-10-16,109.59,109.85,109.59,109.85,34136,105.210862742385,105.460473330149,105.210862742385,105.460473330149,35556.8250510403,0.0,1.0
2024-10-17,109.44,109.4826,109.38,109.39,12927,105.06685663406,105.107754368824,105.00925419073,105.018854597951,13465.0538268924,0.0,1.0
2024-10-18,109.53,109.6,109.48,109.48,20578,105.153260299055,105.220463149607,105.105258262947,105.105258262947,21434.5074379045,0.0,1.0
2024-10-21,109.2396,109.52,109.19,109.32,15282,104.874464473337,105.143659891833,104.826846453518,104.9516517474,15918.0747723811,0.0,1.0
2024-10-22,109.16,109.35,109.08,109.34,68877,104.798045231853,104.980452969065,104.721241974079,104.970852561843,71743.8317037878,0.0,1.0
2024-10-23,108.99,109.19,108.98,109.06,45946,104.634838309084,104.826846453518,104.625237901863,104.702041159636,47858.3865653592,0.0,1.0
2024-10-24,109.13,109.3,109.1,109.19,17685,104.769244010188,104.932450932956,104.740442788523,104.826846453518,18421.0935970133,0.0,1.0
2024-10-25,109.07,109.39,109.04,109.33,18764,104.711641566858,105.018854597951,104.682840345193,104.961252154621,19545.0042552648,0.0,1.0
2024-10-28,108.9772,109.1294,108.8701,109.08,19401,104.622549787841,104.768667985755,104.519729426496,104.721241974079,20208.5177764012,0.0,1.0
2024-10-29,108.99,109.05,108.83,108.83,26914,104.634838309084,104.692440752414,104.481231793537,104.481231793537,28034.2274848752,0.0,1.0
2024-10-30,109.01,109.299,108.891,109.12,14946,104.654039123528,104.931490892234,104.53979427759,104.759643602966,15568.0896183749,0.0,1.0
2024-10-31,108.71,109.0373,108.71,108.98,21014,104.366026906877,104.680248235243,104.366026906877,104.625237901863,21888.6548401266,0.0,1.0
2024-11-01,108.41,108.9,108.41,108.9,29645,104.393418788762,104.865264330746,104.393418788762,104.865264330746,30785.6039900666,0.328532,1.0
2024-11-04,108.64,108.87,108.5401,108.68,43074,104.614897308469,104.836375828176,104.518698594909,104.653415311896,44731.2904796129,0.0,1.0
2024-11-05,108.65,108.86,108.41,108.6,15088,104.624526809326,104.826746327319,104.393418788762,104.576379305042,15668.5172205135,0.0,1.0
2024-11-06,108.22,108.53,108.101,108.15,25143,104.210458272483,104.508972799044,104.095867212286,104.143051766485,26110.3876242955,0.0,1.0
2024-11-07,108.5351,108.89,108.37,108.37,11144,104.513883844481,104.855634829889,104.354900785335,104.354900785335,11572.7701421926,0.0,1.0
2024-11-08,108.62,108.7601,108.59,108.66,15189,104.595638306755,104.730547613759,104.566749804185,104.634156310183,15773.4032384929,0.0,1.0
2024-11-11,108.4636,108.6579,108.35,108.52,141602,104.445032913355,104.632134115003,104.335641783621,104.499343298187,147050.197206996,0.0,1.0
2024-11-12,108.22,108.4899,107.94,108.37,25217,104.210458272483,104.470358500608,103.940832248492,104.354900785335,26187.2348057853,0.0,1.0
2024-11-13,108.3142,108.49,108.25,108.49,31892,104.301168170554,104.470454795617,104.239346775053,104.470454795617,33119.0582712498,0.0,1.0
2024-11-14,108.3,108.47,108.09,108.45,24038,104.287494279337,104.451195793903,104.085274761344,104.431936792189,24962.8722790764,0.0,1.0
2024-11-15,108.31,108.45,108.05,108.25,36041,104.297123780194,104.431936792189,104.046756757917,104.239346775053,37427.6928118059,0.0,1.0
2024-11-18,108.38,108.42,108.1291,108.35,22368,104.364530286192,104.403048289619,104.122926109694,104.335641783621,23228.6183184283,0.0,1.0
2024-11-19,108.51,108.5887,108.44,108.56,21252,104.48971379733,104.565497969073,104.422307291333,104.537861301614,22069.6797435283,0.0,1.0
2024-11-20,108.4,108.5168,108.35,108.4,11758,104.383789287905,104.496261857913,104.335641783621,104.383789287905,12210.3940534729,0.0,1.0
2024-11-21,108.28,108.5399,108.12,108.49,36751,104.268235277624,104.518506004892,104.114163263914,104.470454795617,38165.0103639376,0.0,1.0
2024-11-22,108.34,108.4484,108.235,108.39,28158,104.326012282764,104.430396072052,104.224902523768,104.374159787049,29241.391032292,0.0,1.0
2024-11-25,108.82,108.85,108.62,108.62,74799,104.788228323892,104.817116826462,104.595638306755,104.595638306755,77676.9233547977,0.0,1.0
2024-11-26,108.76,108.7683,108.575,108.73,25599,104.730451318751,104.738443804462,104.5523055529,104.70156281618,26583.9324183407,0.0,1.0
2024-11-27,108.8977,109.0299,108.8735,108.9,14869,104.863049545549,104.990351546876,104.839746153476,104.865264330746,15441.0911023208,0.0,1.0
2024-11-29,109.24,109.24,109.11,109.19,5035,105.192667359878,105.192667359878,105.067483848739,105.144519855594,5228.72376758256,0.0,1.0
2024-12-02,108.87,109.56,108.7,109.56,12072,105.145409621473,105.811803785511,104.981225552072,105.811803785511,12499.6292727514,0.320924,1.0
2024-12-03,108.78,108.9225,108.7557,108.92,16715,105.058488643555,105.196113525259,105.035019979517,105.19369905365,17307.0993450994,0.0,1.0
2024-12-04,108.98,109.03,108.6601,108.75,11556,105.251646372262,105.299935804438,104.942690585195,105.029514984249,11965.3508843534,0.0,1.0
2024-12-05,108.9931,109.0799,108.8072,108.97,10311,105.264298203492,105.348128657751,105.084758094659,105.241988485826,10676.2489588585,0.0,1.0
2024-12-06,109.12,109.24,109.0697,109.22,30107,105.386856782356,105.50275141958,105.338277613587,105.48343564671,31173.4872858455,0.0,1.0
2024-12-09,109.104,109.15,109.0224,109.15,17055,105.37140416406,105.415830441662,105.292595810748,105.415830441662,17659.1432444313,0.0,1.0
2024-12-10,108.93,108.9829,108.88,108.88,21194,105.203356940085,105.254447159328,105.155067507908,105.155067507908,21944.7600071813,0.0,1.0
2024-12-11,108.84,109.04,108.76,109.04,11691,105.116435962167,105.309593690874,105.039172870684,105.309593690874,12105.1330208529,0.0,1.0
2024-12-12,108.64,108.8299,108.57,108.77,34754,104.92327823346,105.106681496867,104.855673028413,105.04883075712,35985.0990511269,0.0,1.0
2024-12-13,108.4953,108.58,108.4601,108.58,19582,104.783528616741,104.865330914848,104.749532856489,104.865330914848,20275.6577550545,0.0,1.0
2024-12-16,108.49,108.6,108.435,108.6,17338,104.77840993693,104.884646687719,104.725291561536,104.884646687719,17952.1680194636,0.0,1.0
2024-12-17,108.64,108.71,108.435,108.55,50544,104.92327823346,104.990883438508,104.725291561536,104.836357255542,52334.4319053967,0.0,1.0
2024-12-18,107.75,108.3093,107.7242,108.18,27816,104.382121745984,104.923940035474,104.35712816138,104.798681489379,28713.4803342442,0.329674,1.0
2024-12-19,107.6847,107.76,107.59,107.66,13760,104.318862789603,104.391809181877,104.227122771698,104.294934822948,14203.9649625828,0.0,1.0
2024-12-20,107.85,108.33,107.79,107.87,78483,104.478996104913,104.943993027772,104.420871489556,104.498370976699,81015.2457963938,0.0,1.0
2024-12-23,107.73,107.85,107.703,107.84,18919,104.362746874198,104.478996104913,104.336590797287,104.46930866902,19529.4195586557,0.0,1.0
2024-12-24,107.7,107.95,107.62,107.69,7992,104.33368456652,104.575870463842,104.256185079376,104.323997130627,8249.86104512795,0.0,1.0
2024-12-26,107.7,107.8499,107.58,107.58,7047,104.33368456652,104.478899230554,104.217435335805,104.217435335805,7274.37071884592,0.0,1.0
2024-12-27,107.68,107.84,107.62,107.722,17253,104.314309694734,104.46930866902,104.256185079376,104.354996925484,17809.6662426918,0.0,1.0
2024-12-30,107.96,108.015,107.84,107.91,17898,104.585557899735,104.638838797146,104.46930866902,104.53712072027,18475.4771003129,0.0,1.0
2024-12-31,107.96,108.0999,107.73,107.73,15486,104.585557899735,104.721085127877,104.362746874198,104.362746874198,15985.6541722788,0.0,1.0
2025-01-02,107.95,108.1399,107.81,108.04,9480,104.575870463842,104.759834871448,104.440246361341,104.663057386878,9785.87120968635,0.0,1.0
2025-01-03,107.8649,108.0913,107.8052,107.98,12981,104.493430384393,104.712753933009,104.435596392113,104.604932771521,13399.8306089598,0.0,1.0
2025-01-06,107.98,108.02,107.8532,107.98,24658,104.604932771521,104.643682515092,104.482096084399,104.604932771521,25453.5877941398,0.0,1.0
2025-01-07,107.82,108.07,107.72,107.97,105294,104.449933797234,104.692119694557,104.353059438305,104.595245335628,108691.299910624,0.0,1.0
2025-01-08,107.84,107.9699,107.7635,107.88,25429,104.46930866902,104.595148461269,104.395199784439,104.508058412592,26249.4640285986,0.0,1.0
2025-01-10,107.64,108.07,107.48,107.48,23307,104.275559951162,104.692119694557,104.120560976876,104.120560976876,24058.99792027,0.0,1.0
2025-01-13,107.46,107.69,107.295,107.69,35052,104.10118610509,104.323997130627,103.941343412857,104.323997130627,36182.9491183466,0.0,1.0
2025-01-14,107.6,107.94,107.57,107.94,11947,104.236810207591,104.566183027949,104.207747899912,104.566183027949,12332.4687069749,0.0,1.0
2025-01-15,108.12,108.35,108.014,108.1,153211,104.740556874021,104.963367899558,104.637870053557,104.721182002235,158154.336910048,0.0,1.0
2025-01-16,108.2902,108.33,108.07,108.08,29728,104.905437032918,104.943993027772,104.692119694557,104.70180713045,30687.1708145102,0.0,1.0
2025-01-17,108.26,108.475,108.26,108.34,41295,104.876180976522,105.084460848219,104.876180976522,104.953680463665,42627.3788611811,0.0,1.0
2025-01-21,108.3,108.48,108.2,108.47,15311,104.914930720093,105.089304566166,104.818056361164,105.079617130273,15805.0078155599,0.0,1.0
2025-01-22,107.944,108.35,107.834,108.35,186459,104.570058002306,104.963367899558,104.463496207484,104.963367899558,192475.080156847,0.0,1.0
2025-01-23,108.07,108.17,107.9655,108.05,30353,104.692119694557,104.788994053486,104.590885989476,104.672744822771,31332.3363742204,0.0,1.0
2025-01-24,108.09,108.14,107.99,107.99,13617,104.711494566343,104.759931745807,104.614620207414,104.614620207414,14056.3510825209,0.0,1.0
2025-01-27,108.82,108.82,108.3,108.43,19981,105.418677386524,105.418677386524,104.914930720093,105.040867386701,20625.6848777155,0.0,1.0
2025-01-28,108.57,108.64,108.4009,108.47,11666,105.176491489202,105.244303540452,105.012676948253,105.079617130273,12042.4022713292,0.0,1.0
2025-01-29,108.54,108.62,108.3558,108.58,26430,105.147429181523,105.224928668666,104.968986612376,105.186178925095,27282.7611890306,0.0,1.0
2025-01-30,108.61,108.74,108.51,108.51,24451,105.215241232773,105.341177899381,105.118366873844,105.118366873844,25239.9089607639,0.0,1.0
2025-01-31,108.57,108.78,108.5,108.78,73704,105.176491489202,105.379927642953,105.108679437951,105.379927642953,76082.0518606245,0.0,1.0
2025-02-03,108.07,108.42,108.07,108.2,17360,105.024670962632,105.364808233261,105.024670962632,105.151007663151,17863.3761268104,0.343281,1.0
2025-02-04,108.21,108.313,108.0128,108.1,44495,105.160725870884,105.260823410526,104.969082814403,105.053825585829,45785.1912881583,0.0,1.0
2025-02-05,108.51,108.6166,108.46,108.46,34841,105.452272102852,105.555868197278,105.40368106419,105.40368106419,35851.2608084217,0.0,1.0
2025-02-06,108.47,108.55,108.34,108.46,125828,105.413399271923,105.491144933781,105.287062571403,105.40368106419,129476.549037114,0.0,1.0
2025-02-07,108.27,108.34,108.1601,108.3,60456,105.219035117277,105.287062571403,105.1122320143,105.248189740474,62209.0015623534,0.0,1.0
2025-02-10,108.26,108.37,108.18,108.37,35051,105.209316909545,105.3162171946,105.131571247687,105.3162171946,36067.3500357623,0.0,1.0
2025-02-11,108.05,108.2185,108.0496,108.15,16047,105.005234547167,105.168986347456,105.004845818858,105.10241662449,16512.3039577724,0.0,1.0
2025-02-12,107.82,107.9,107.6718,107.86,18121,104.781715769325,104.859461431183,104.637691930733,104.820588600254,18646.4423268394,0.0,1.0
2025-02-13,108.05,108.1,107.9419,107.9909,14959,105.005234547167,105.053825585829,104.900180721581,104.94779993947,15392.7559608847,0.0,1.0
2025-02-14,108.325,108.4192,108.26,108.4,24326,105.272485259805,105.364030776643,105.209316909545,105.345371817797,25031.3644965893,0.0,1.0
2025-02-18,108.08,109.0,108.08,109.0,19504,105.034389170364,105.928464281733,105.034389170364,105.928464281733,20069.5442383244,0.0,1.0
2025-02-19,108.29,108.29,107.95,108.11,20762,105.238471532742,105.238471532742,104.908052469845,105.063543793561,21364.0216097257,0.0,1.0
2025-02-20,108.49,108.49,108.27,108.29,25351,105.432835687387,105.432835687387,105.219035117277,105.238471532742,26086.0857252749,0.0,1.0
2025-02-21,108.57,108.61,108.35,108.35,15535,105.510581349245,105.549454180174,105.296780779135,105.296780779135,15985.4578415899,0.0,1.0
2025-02-24,108.7249,108.81,108.58,108.58,13448,105.661116387018,105.74381833482,105.520299556978,105.520299556978,13837.9425203541,0.0,1.0
2025-02-25,109.14,109.14,108.96,108.96,34569,106.064519189985,106.064519189985,105.889591450804,105.889591450804,35571.3738091998,0.0,1.0
2025-02-26,109.25,109.28,108.925,109.08,30141,106.17141947504,106.200574098236,105.855577723741,106.006209943591,31014.9781012783,0.0,1.0
2025-02-27,109.19,109.19,108.94,108.94,15871,106.113110228646,106.113110228646,105.870155035339,105.870155035339,16331.2006053346,0.0,1.0
2025-02-28,109.48,109.64,109.2,109.33,188634,106.394938252882,106.550429576598,106.122828436378,106.249165136898,194103.691953039,0.0,1.0
2025-03-03,109.26,109.369,108.98,108.98,15643,106.501614047338,106.607862225364,106.228682947821,106.228682947821,16048.1528405787,0.329769,1.0
2025-03-04,109.15,109.5199,109.04,109.28,20143,106.394391115385,106.754952592926,106.287168183432,106.521109125875,20664.7025933501,0.0,1.0
2025-03-05,108.94,109.25,108.87,109.25,26305,106.189692790747,106.49186650807,106.121460015868,106.49186650807,26986.2980548118,0.0,1.0
2025-03-06,108.9501,109.045,108.73,108.97,19009,106.199537805408,106.292041953066,105.984994466109,106.218935408552,19501.3320556517,0.0,1.0
2025-03-07,108.91,109.2099,108.7921,109.08,53119,106.160450172942,106.452778875603,106.045526684966,106.326158340506,54494.7791816591,0.0,1.0
2025-03-10,109.24,109.36,109.17,109.2,60938,106.482118968801,106.599089440023,106.413886193922,106.443128811727,62516.2908520861,0.0,1.0
2025-03-11,109.1,109.37,109.0502,109.2,520109,106.345653419043,106.608836979291,106.297110673486,106.443128811727,533579.794525378,0.0,1.0
2025-03-12,108.91,109.12,108.8579,108.93,20964,106.160450172942,106.365148497579,106.109665493353,106.179945251478,21506.9664482445,0.0,1.0
2025-03-13,109.11,109.1499,108.7976,108.89,20912,106.355400958311,106.394293639992,106.050887831564,106.140955094405,21453.6196511015,0.0,1.0
2025-03-14,108.9756,109.0792,108.97,109.05,15810,106.224394030543,106.325378537364,106.218935408552,106.2969157227,16219.4781314037,0.0,1.0
2025-03-17,108.96,109.19,108.94,108.94,13250,106.209187869284,106.433381272459,106.189692790747,106.189692790747,13593.1742720493,0.0,1.0
2025-03-18,108.97,109.1304,108.83,108.83,51917,106.218935408552,106.375285938419,106.082469858794,106.082469858794,53261.647447697,0.0,1.0
2025-03-19,109.1617,109.1995,108.84,109.01,67657,106.405795736329,106.442641434764,106.092217398062,106.257925565626,69409.3125829464,0.0,1.0
2025-03-20,109.245,109.45,109.15,109.45,14674,106.486992738435,106.686817293439,106.394391115385,106.686817293439,15054.0557938153,0.0,1.0
2025-03-21,109.23,109.3682,109.06,109.33,10542,106.472371429533,106.607082422223,106.306663261969,106.569846822217,10815.0372208259,0.0,1.0
2025-03-24,108.96,109.0299,108.9301,109.01,15273,106.209187869284,106.277323168771,106.180042726871,106.257925565626,15668.5698609063,0.0,1.0
2025-03-25,109.06,109.13,108.97,108.97,28280,106.306663261969,106.374896036848,106.218935408552,106.218935408552,29012.4504463059,0.0,1.0
2025-03-26,108.9,109.095,108.9,109.0,10490,106.150702633673,106.340779649408,106.150702633673,106.248178026358,10761.6904236828,0.0,1.0
2025-03-27,108.9,109.0037,108.8484,108.9,14477,106.150702633673,106.251784615887,106.100405331048,106.150702633673,14851.9535046383,0.0,1.0
2025-03-28,109.32,109.33,109.1601,109.214,38669,106.560099282949,106.569846822217,106.404236130046,106.456775366703,39670.5249755376,0.0,1.0
2025-03-31,109.44,109.44,109.2206,109.42,12709,106.677069754171,106.677069754171,106.46320874262,106.657574675634,13038.1624017716,0.0,1.0
2025-04-01,109.1554,109.245,109.09,109.15,15574,106.75395834392,106.841587125159,106.689997157614,106.748677145051,15924.3387877319,0.36348,1.0
2025-04-02,109.1007,109.41,108.98,109.41,13036,106.700461755374,107.00295709061,106.582417180647,107.00295709061,13329.2462075814,0.0,1.0
2025-04-03,109.66,109.81,109.595,109.7,28205,107.247457038262,107.394157006853,107.183887051872,107.286577029886,28839.4744772041,0.0,1.0
2025-04-04,109.75,110.25,109.6831,110.22,42773,107.335477019417,107.824476914722,107.270048833425,107.795136921003,43735.183187855,0.0,1.0
2025-04-07,108.77,109.8575,108.77,109.73,45842,106.377037224619,107.440611996907,106.377037224619,107.315917023605,46873.2206695265,0.0,1.0
2025-04-08,109.1,109.3399,108.8301,108.84,50414,106.699777155521,106.934399305288,106.435815012035,106.445497209962,51548.0682961802,0.0,1.0
2025-04-09,108.6404,108.99,107.44,108.6,34603,106.250288451756,106.592197178553,105.076297503108,106.210777260216,35381.3981682218,0.0,1.0
2025-04-10,108.5699,109.01,108.42,108.42,20949,106.181339466518,106.611757174366,106.034737297906,106.034737297906,21420.2499848591,0.0,1.0
2025-04-11,108.32,108.5399,108.0945,108.37,21883,105.936937318845,106.1519994728,105.716398366062,105.985837308375,22375.2604142761,0.0,1.0
2025-04-14,108.5694,108.73,108.3,108.52,18332,106.180850466623,106.337917232995,105.917377323033,106.132537276967,18744.3802912996,0.0,1.0
2025-04-15,108.7794,108.95,108.67,108.67,9761,106.386230422651,106.553077186929,106.279237245558,106.279237245558,9980.57473398296,0.0,1.0
2025-04-16,109.05,109.1703,108.87,108.98,381872,106.65087716599,106.7685305408,106.47483720368,106.582417180647,390462.251287321,0.0,1.0
2025-04-17,109.02,109.2306,108.86,108.86,23427,106.621537172272,106.827503928174,106.465057205774,106.465057205774,23953.9928586229,0.0,1.0
2025-04-21,108.7373,109.1599,108.71,108.97,22913,106.345056631466,106.758359342978,106.318357237183,106.572637182741,23428.4303739117,0.0,1.0
2025-04-22,108.95,109.0481,108.79,109.04,11244,106.553077186929,106.649018966388,106.396597220432,106.641097168084,11496.9349768368,0.0,1.0
2025-04-23,109.0797,109.2288,108.88,109.22,181297,106.679923759771,106.825743528551,106.484617201586,106.817137130394,185375.295312664,0.0,1.0
2025-04-24,109.41,109.42,109.26,109.29,8629,107.00295709061,107.012737088516,106.856257122018,106.885597115736,8823.11027349027,0.0,1.0
2025-04-25,109.67,109.67,109.4603,109.47,11876,107.257237036168,107.257237036168,107.052150480077,107.061637078046,12143.1518841084,0.0,1.0
2025-04-28,109.8155,109.89,109.61,109.68,6857,107.399536005702,107.472396990102,107.198557048732,107.267017034074,7011.2489448746,0.0,1.0
2025-04-29,109.92,109.92,109.74,109.74,40000,107.501736983821,107.501736983821,107.325697021511,107.325697021511,40899.8042576904,0.0,1.0
2025-04-30,109.91,110.0588,109.8,109.96,45337,107.491956985914,107.637483354757,107.384377008947,107.540856975445,46356.8606407732,0.0,1.0
2025-05-01,109.3521,109.67,109.22,109.57,39408,107.283109042629,107.594994231525,107.153508434094,107.49688627654,40167.9965770537,0.344354,1.0
2025-05-02,109.22,109.27,109.0018,109.21,34253,107.153508434094,107.202562411587,106.939436876318,107.143697638596,34913.5806626529,0.0,1.0
2025-05-05,109.025,109.105,108.9162,109.09,10010,106.962197921875,107.040684285862,106.855456466851,107.025968092614,10203.0462275758,0.0,1.0
2025-05-06,109.195,109.44,108.99,109.1,10842,107.128981445348,107.36934593506,106.92786013763,107.035778888113,11051.0916283094,0.0,1.0
2025-05-07,109.255,109.3017,109.16,109.16,7865,107.187846218339,107.233662633317,107.094643661104,107.094643661104,8016.67917880957,0.0,1.0
2025-05-08,108.9448,109.5082,108.87,109.26,16364,106.883515341977,107.43625556036,106.810130591648,107.192751616088,16679.5852615435,0.0,1.0
2025-05-09,108.965,109.0999,108.95,109.01,17125,106.903333148884,107.035680780158,106.888616955636,106.947481728627,17455.2614033202,0.0,1.0
2025-05-12,108.6364,108.7399,108.62,108.62,9595,106.580950408805,106.682492142214,106.564860704187,106.564860704187,9780.04281254642,0.0,1.0
2025-05-13,108.59,108.71,108.48,108.67,13458,106.535428317692,106.653157863673,106.427509567209,106.613914681679,13717.5420710005,0.0,1.0
2025-05-14,108.485,108.8,108.45,108.56,24129,106.432414964958,106.741455023159,106.398077180713,106.505995931196,24594.3359066111,0.0,1.0
2025-05-15,108.8,108.821,108.19,108.7,13727,106.741455023159,106.762057693706,106.142996497754,106.643347068175,13991.7298267666,0.0,1.0
2025-05-16,108.8,109.07,108.78,108.9401,18656,106.741455023159,107.006346501618,106.721833432162,106.878904268093,19015.7872549106,0.0,1.0
2025-05-19,108.84,108.87,108.605,108.62,10104,106.780698205153,106.810130591648,106.55014451094,106.564860704187,10298.8590492933,0.0,1.0
2025-05-20,108.9,108.93,108.66,108.66,13989,106.839562978144,106.868995364639,106.604103886181,106.604103886181,14258.7825851706,0.0,1.0
2025-05-21,108.61,108.72,108.48,108.6546,36348,106.555049908689,106.662968659172,106.427509567209,106.598806056612,37048.983444548,0.0,1.0
2025-05-22,108.74,108.74,108.5172,108.57,14104,106.682590250169,106.682590250169,106.464005726463,106.515806726695,14376.0003989739,0.0,1.0
2025-05-23,108.83,108.98,108.73,108.98,17192,106.770887409655,106.918049342131,106.67277945467,106.918049342131,17523.5535209274,0.0,1.0
2025-05-27,108.99,109.04,108.89,108.98,16312,106.92786013763,106.976914115122,106.829752182645,106.918049342131,16626.5824239977,0.0,1.0
2025-05-28,108.79,108.9424,108.79,108.8875,28358,106.731644227661,106.881160751057,106.731644227661,106.827299483771,28904.8935985609,0.0,1.0
2025-05-29,109.07,109.0991,108.92,109.0,15940,107.006346501618,107.034895916518,106.859184569141,106.937670933128,16247.4082784773,0.0,1.0
2025-05-30,109.11,109.1273,108.9,108.99,79120,107.045589683611,107.062562359824,106.839562978144,106.92786013763,80645.8558966835,0.0,1.0
2025-06-02,108.41,108.8099,108.41,108.7,11926,106.707894253918,107.101515570329,106.707894253918,106.99334107002,12116.2325340567,0.355792,1.0
2025-06-03,108.5783,108.7699,108.5551,108.7,8540,106.873551837194,107.062143595695,106.850716091906,106.99334107002,8676.22219024348,0.0,1.0
2025-06-04,108.94,108.9763,108.63,108.63,9418,107.229572917829,107.26530298481,106.92444011441,106.92444011441,9568.22723509522,0.0,1.0
2025-06-05,108.8255,109.04,108.7909,108.96,10916,107.116870640437,107.328002854416,107.082813882378,107.249258905146,11090.1219471543,0.0,1.0
2025-06-06,108.432,108.57,108.4201,108.56,9862,106.729548839967,106.865382152457,106.717835677514,106.855539158799,10019.3095129018,0.0,1.0
2025-06-09,108.65,109.08,108.44,108.44,23223,106.944126101727,107.367374829051,106.737423234894,106.737423234894,23593.4318412206,0.0,1.0
2025-06-10,108.6,108.74,108.54,108.64,15757,106.894911133433,107.032713044655,106.835853171481,106.934283108068,16008.3411067526,0.0,1.0
2025-06-11,108.806,108.8262,108.715,108.76,6159,107.097676802803,107.117559649993,107.008105560508,107.052399031973,6257.24267795192,0.0,1.0
2025-06-12,109.06,109.25,108.96,109.01,9966,107.347688841733,107.534705721249,107.249258905146,107.29847387344,10124.9684248205,0.0,1.0
2025-06-13,108.8544,109.0199,108.7255,108.91,10074,107.145316892111,107.308218437162,107.01844070385,107.200043936853,10234.6911410436,0.0,1.0
2025-06-16,108.795,108.94,108.76,108.8,10189,107.086849509778,107.229572917829,107.052399031973,107.091771006607,10351.5255147999,0.0,1.0
2025-06-17,109.01,109.01,108.8028,108.86,12070,107.29847387344,107.29847387344,107.094527044832,107.15082896856,12262.5294890209,0.0,1.0
2025-06-18,109.0442,109.14,108.9,108.9,8458,107.332136911753,107.426432791003,107.190200943194,107.190200943194,8592.9142019999,0.0,1.0
2025-06-20,109.11,109.168,108.95,108.95,9688,107.396903810027,107.453993173247,107.239415911488,107.239415911488,9842.53402565325,0.0,1.0
2025-06-23,109.304,109.44,109.14,109.14,7283,107.587857887006,107.721722600764,107.426432791003,107.426432791003,7399.17168753431,0.0,1.0
2025-06-24,109.435,109.5,109.22,109.22,9153,107.716801103935,107.780780562716,107.505176740273,107.505176740273,9299.00019991782,0.0,1.0
2025-06-25,109.48,109.5194,109.29,109.35,18895,107.761094575399,107.799875970414,107.574077695883,107.633135657836,19196.3955836827,0.0,1.0
2025-06-26,109.68,109.71,109.4847,109.64,33092,107.957954448573,107.987483429549,107.765720782418,107.918582473938,33619.8530116553,0.0,1.0
2025-06-27,109.575,109.67,109.47,109.55,34901,107.854603015156,107.948111454914,107.75125158174,107.82999553101,35457.7085083944,0.0,1.0
2025-06-30,109.7,109.81,109.49,109.68,8180,107.97764043589,108.085913366136,107.770937569057,107.957954448573,8310.47980283274,0.0,1.0
2025-07-01,109.3148,109.38,109.2263,109.38,5385,107.927409670651,107.991782172,107.840032885844,107.991782172,5454.22335064228,0.334168,1.0
2025-07-02,109.1987,109.27,109.18,109.18,8279,107.812783176683,107.883178258681,107.794320511419,107.794320511419,8385.42527761701,0.0,1.0
2025-07-03,109.08,109.1299,109.04,109.04,6785,107.695589681128,107.744856365443,107.656097349012,107.656097349012,6872.2201363246,0.0,1.0
2025-07-07,108.95,109.24,108.9101,109.09,18090,107.56723960175,107.853559009593,107.527846000464,107.705462764157,18322.5441807092,0.0,1.0
2025-07-08,108.9006,108.95,108.8336,108.85,7676,107.518466571587,107.56723960175,107.452316915292,107.46850877146,7774.67380492666,0.0,1.0
2025-07-09,108.99,109.1,108.8,108.97,21498,107.606731933867,107.715335847186,107.419143356314,107.586985767808,21774.3534989986,0.0,1.0
2025-07-10,109.16,109.1692,109.02,109.02,15680,107.774574345361,107.783657581748,107.636351182954,107.636351182954,15881.5639996418,0.0,1.0
2025-07-11,108.9351,109.04,108.8791,109.03,23990,107.552528708037,107.656097349012,107.497239443074,107.646224265983,24298.3877775132,0.0,1.0
2025-07-14,108.935,109.04,108.885,108.98,7648,107.552429977207,107.656097349012,107.503064562061,107.596858850838,7746.31386921301,0.0,1.0
2025-07-15,108.74,108.8049,108.7121,108.8049,8232,107.35990485814,107.423981166998,107.332358956489,107.423981166998,8337.82109981192,0.0,1.0
2025-07-16,108.95,108.999,108.8119,108.9199,54671,107.56723960175,107.615617708593,107.430892325119,107.537521621833,55373.787335741,0.0,1.0
2025-07-17,108.88,108.9703,108.8294,108.94,7688,107.498128020547,107.587281960299,107.44817022042,107.557366518721,7786.82806308966,0.0,1.0
2025-07-18,109.01,109.28,109.01,109.11,16975,107.626478099925,107.89305134171,107.626478099925,107.725208930215,17193.2110263979,0.0,1.0
2025-07-21,109.1734,109.31,108.99,109.22,11263,107.78780427662,107.922670590797,107.606731933867,107.833812843535,11407.7841408141,0.0,1.0
2025-07-22,109.46,109.65,109.13,109.24,32571,108.070766836233,108.258355413785,107.744955096274,107.853559009593,32989.6952188988,0.0,1.0
2025-07-23,109.1936,109.4699,109.1309,109.22,12558,107.807747904339,108.080541188432,107.745843673746,107.833812843535,12719.4311675702,0.0,1.0
2025-07-24,109.17,109.3,109.02,109.02,23395,107.78444742839,107.912797507768,107.636351182954,107.636351182954,23695.7391435982,0.0,1.0
2025-07-25,109.32,109.36,109.1172,109.16,29514,107.932543673826,107.972036005942,107.732317549996,107.774574345361,29893.3979518768,0.0,1.0
2025-07-28,109.13,109.1791,109.0804,109.13,14130,107.744955096274,107.793431933946,107.695984604449,107.744955096274,14311.638986922,0.0,1.0
2025-07-29,109.4118,109.55,109.21,109.21,6671,108.023178576033,108.159624583495,107.823939760506,107.823939760506,6756.75468377616,0.0,1.0
2025-07-30,109.245,109.47,109.1958,109.3,15825,107.858495551108,108.080639919262,107.809919982605,107.912797507768,16028.4279524446,0.0,1.0
2025-07-31,109.25,109.5499,109.24,109.29,47800,107.863432092623,108.159525852664,107.853559009593,107.902924424739,48414.4616825812,0.0,1.0
2025-08-01,109.59,109.7,109.14,109.14,18680,108.550335060129,108.659291505577,108.104604146934,108.104604146934,18858.9118482779,0.355733,1.0
2025-08-04,109.645,109.79,109.47,109.63,19936,108.604813282853,108.748437688216,108.431473483277,108.589955585746,20126.9414671985,0.0,1.0
2025-08-05,109.605,109.6479,109.53,109.53,11009,108.565192757236,108.60768577096,108.490904271703,108.490904271703,11114.4411422746,0.0,1.0
2025-08-06,109.6433,109.65,109.53,109.6,19172,108.603129410514,108.609765848555,108.490904271703,108.560240191533,19355.6240875366,0.0,1.0
2025-08-07,109.63,109.85,109.5307,109.66,20076,108.589955585746,108.807868476642,108.491597630901,108.619670979959,20268.2823482884,0.0,1.0
2025-08-08,109.51,109.55,109.46,109.5053,26588,108.471094008894,108.510714534512,108.421568351873,108.466438597134,26842.6524744119,0.0,1.0
2025-08-11,109.49,109.57,109.48,109.55,9236,108.451283746086,108.53052479732,108.441378614681,108.510714534512,9324.45984104357,0.0,1.0
2025-08-12,109.5368,109.5591,109.417,109.4876,7633,108.497639761058,108.51972820409,108.378976286834,108.448906514549,7706.1067525645,0.0,1.0
2025-08-13,109.68,109.7733,109.68,109.68,9461,108.639481242768,108.731896118771,108.639481242768,108.639481242768,9551.61482850948,0.0,1.0
2025-08-14,109.5601,109.6299,109.515,109.58,9083,108.52071871723,108.589856534432,108.476046574597,108.540429928725,9169.99444956681,0.0,1.0
2025-08-15,109.4987,109.64,109.4717,109.6399,16374,108.459901210408,108.599860717151,108.433157355616,108.599761665837,16530.8256211831,0.0,1.0
2025-08-18,109.47,109.55,109.4185,109.5,11710,108.431473483277,108.510714534512,108.380462056545,108.46118887749,11822.1551254461,0.0,1.0
2025-08-19,109.53,109.63,109.53,109.535,8579,108.490904271703,108.589955585746,108.490904271703,108.495856837405,8661.16727764325,0.0,1.0
2025-08-20,109.635,109.7199,109.4,109.59,29589,108.594908151449,108.679002717071,108.362137563447,108.550335060129,29872.3952183454,0.0,1.0
2025-08-21,109.5,109.59,109.4401,109.59,20673,108.46118887749,108.550335060129,108.401857140378,108.550335060129,20871.0002483645,0.0,1.0
2025-08-22,109.7741,109.8599,109.53,109.53,9294,108.732688529283,108.817674556732,108.490904271703,108.490904271703,9383.01534892368,0.0,1.0
2025-08-25,109.735,109.93,109.67,109.67,211434,108.693959465492,108.887109527877,108.629576111364,108.629576111364,213459.056088264,0.0,1.0
2025-08-26,109.88,109.915,109.7545,109.7722,11768,108.837583870855,108.87225183077,108.71327447173,108.730806554316,11880.7106333262,0.0,1.0
2025-08-27,109.99,109.99,109.7819,109.82,6241,108.946540316303,108.946540316303,108.740414531778,108.778153082429,6300.77456344227,0.0,1.0
2025-08-28,110.03,110.19,109.91,110.09,24513,108.98616084192,109.144642944389,108.867299265068,109.045591630346,24747.7787011154,0.0,1.0
2025-08-29,110.02,110.163996,109.94,110.005,19896,108.976255710516,109.118885640686,108.897014659281,108.961398013409,20086.5583583156,0.0,1.0
2025-09-02,109.5598,109.6199,109.5103,109.56,7963,108.860762868854,108.920479405836,108.81157869946,108.860961592771,8014.13350787392,0.343601,1.0
2025-09-03,109.72,109.7688,109.59,109.59,5302,109.019940726167,109.068429361852,108.890770180283,108.890770180283,5336.04619599992,0.0,1.0
2025-09-04,109.89,109.9292,109.8,109.83,9573,109.1888560554,109.227805943082,109.099430292865,109.129238880376,9634.47194158945,0.0,1.0
2025-09-05,110.13,110.3099,110.13,110.28,12373,109.427324755493,109.606076918605,109.427324755493,109.576367693052,12452.4518263122,0.0,1.0
2025-09-08,110.15,110.4899,110.045,110.27,43206,109.447197147168,109.784928443676,109.342867090877,109.566431497215,43483.4424640462,0.0,1.0
2025-09-09,110.13,110.3899,110.13,110.26,18094,109.427324755493,109.685566485303,109.427324755493,109.556495301378,18210.1885836332,0.0,1.0
2025-09-10,110.33,110.3776,110.27,110.27,19231,109.626048672238,109.673344964423,109.566431497215,109.566431497215,19354.4897011081,0.0,1.0
2025-09-11,110.36,110.5899,110.36,110.45,22726,109.65585725975,109.884290402048,109.65585725975,109.745283022285,22871.9324500744,0.0,1.0
2025-09-12,110.2611,110.41,110.2215,110.29,24288,109.55758828292,109.705538238936,109.518240947404,109.586303888889,24443.9626571946,0.0,1.0
2025-09-15,110.36,110.3899,110.3334,110.34,6622,109.65585725975,109.685566485303,109.629426978823,109.635984868075,6664.5224273692,0.0,1.0
2025-09-16,110.41,110.4362,110.3532,110.4362,69004,109.705538238936,109.73157107203,109.649100646581,109.73157107203,69447.1014162164,0.0,1.0
2025-09-17,110.3196,110.605,110.315,110.4999,20129,109.615715028567,109.899294057762,109.611144378482,109.794864639513,20258.2561069942,0.0,1.0
2025-09-18,110.22,110.2799,110.167,110.2,15841,109.516750518029,109.576268331094,109.464088680091,109.496878126354,15942.7211978187,0.0,1.0
2025-09-19,110.27,110.2899,110.1776,110.2,27004,109.566431497215,109.586204526931,109.474621047679,109.496878126354,27177.4031453757,0.0,1.0
2025-09-22,110.1876,110.29,110.105,110.29,30881,109.484557243516,109.586303888889,109.4024842659,109.586303888889,31079.2988643293,0.0,1.0
2025-09-23,110.12,110.24,110.09,110.1701,30555,109.417388559656,109.536622909703,109.387579972145,109.467168900801,30751.2054920366,0.0,1.0
2025-09-24,110.1425,110.2299,110.12,110.22,13158,109.43974500029,109.526587351907,109.417388559656,109.516750518029,13242.4926154219,0.0,1.0
2025-09-25,110.07,110.09,109.9871,110.09,11056,109.36770758047,109.387579972145,109.285336516979,109.387579972145,11126.9948591051,0.0,1.0
2025-09-26,109.98,110.25,109.9,110.0,53408,109.278281817935,109.54655910554,109.198792251237,109.298154209609,53750.9534583108,0.0,1.0
2025-09-29,110.17,110.22,110.1,110.1,10721,109.467069538842,109.516750518029,109.397516167982,109.397516167982,10789.8436943258,0.0,1.0
2025-09-30,110.37,110.46,110.23,110.29,27054,109.665793455587,109.755219218122,109.526686713866,109.586303888889,27227.7242147458,0.0,1.0
2025-10-01,110.18,110.28,109.9807,110.12,28278,109.829604561019,109.929286540108,109.630938376693,109.769795373565,28368.216861502,0.354863,1.0
2025-10-02,110.095,110.23,109.96,109.96,11855,109.744874878792,109.879445550563,109.610304207021,109.610304207021,11892.821659704,0.0,1.0
2025-10-03,110.16,110.16,110.0,110.05,13051,109.809668165201,109.809668165201,109.650176998657,109.700017988202,13092.6373244028,0.0,1.0
2025-10-06,110.0196,110.06,109.94,109.94,21654,109.669714666559,109.709986186111,109.590367811203,109.590367811203,21723.0839493234,0.0,1.0
2025-10-07,110.0854,110.139,110.004,110.004,8403,109.7353054088,109.788734949592,109.654164277821,109.654164277821,8429.80855390063,0.0,1.0
2025-10-08,109.98,110.1964,109.98,110.1964,15048,109.630240602839,109.845952405589,109.630240602839,109.845952405589,15096.0084635365,0.0,1.0
2025-10-09,110.115,110.26,110.04,110.11,8166,109.76481127461,109.90935014429,109.690049790293,109.759827175656,8192.0524397421,0.0,1.0
2025-10-10,110.455,110.53,110.22,110.22,12634,110.103730003515,110.178491487833,109.869477352654,109.869477352654,12674.3069463264,0.0,1.0
2025-10-13,110.495,110.5256,110.3801,110.4045,11077,110.143602795151,110.174105480753,110.029068201177,110.053390604075,11112.3395634366,0.0,1.0
2025-10-14,110.62,110.6499,110.52,110.5604,9804,110.268205269013,110.298010180761,110.168523289924,110.208794809476,9835.27824139499,0.0,1.0
2025-10-15,110.5641,110.6899,110.5201,110.6,9526,110.212483042702,110.337882972397,110.168622971903,110.248268873195,9556.39132267733,0.0,1.0
2025-10-16,110.8095,110.8552,110.5657,110.5692,7448,110.457102619388,110.502657283832,110.214077954368,110.217566823636,7471.76176478069,0.0,1.0
2025-10-17,110.72,110.78,110.68,110.78,13254,110.367887248103,110.427696435557,110.328014456467,110.427696435557,13296.2849664881,0.0,1.0
2025-10-20,110.7808,110.7999,110.7103,110.7134,6217,110.428493891389,110.447533149396,110.358218096131,110.361308237483,6236.83443765328,0.0,1.0
2025-10-21,110.93,110.93,110.76,110.86,75382,110.577219404191,110.577219404191,110.407760039739,110.507442018828,75622.4953481066,0.0,1.0
2025-10-22,110.9261,111.0,110.67,110.85,13598,110.573331807007,110.646996789554,110.318046258558,110.49747382092,13641.3824486422,0.0,1.0
2025-10-23,110.76,110.86,110.73,110.86,13344,110.407760039739,110.507442018828,110.377855446012,110.507442018828,13386.572098447,0.0,1.0
2025-10-24,110.96,110.96,110.8,110.8,18789,110.607123997918,110.607123997918,110.447632831375,110.447632831375,18848.9435819635,0.0,1.0
2025-10-27,110.82,110.85,110.701,110.7438,6955,110.467569227193,110.49747382092,110.348947672076,110.391611559126,6977.18891971662,0.0,1.0
2025-10-28,110.876,110.91,110.77,110.788,12306,110.523391135483,110.557283008373,110.417728237648,110.435670993884,12345.2605098538,0.0,1.0
2025-10-29,110.62,110.8699,110.5601,110.8699,32563,110.268205269013,110.517310534758,110.208495763539,110.517310534758,32666.8875331033,0.0,1.0
2025-10-30,110.56,110.6193,110.4501,110.49,7660,110.208396081559,110.26750749516,110.09884558654,110.138618696197,7684.43812006179,0.0,1.0
2025-10-31,110.6246,110.6599,110.55,110.55,10597,110.272790640051,110.30797837867,110.19842788365,110.19842788365,10630.8081929889,0.0,1.0
2025-11-03,110.11,110.1999,109.39,109.39,21780,110.11,110.1999,109.39,109.39,21780,0.35129,1.0
2025-11-04,110.37,110.37,110.2401,110.28,10831,110.37,110.37,110.2401,110.28,10831,0.0,1.0
2025-11-05,110.02,110.2348,110.01,110.22,33787,110.02,110.2348,110.01,110.22,33787,0.0,1.0
2025-11-06,110.435,110.45,110.31,110.31,13871,110.435,110.45,110.31,110.31,13871,0.0,1.0
2025-11-07,110.46,110.63,110.36,110.36,13249,110.46,110.63,110.36,110.36,13249,0.0,1.0
2025-11-10,110.45,110.45,110.27,110.4,49377,110.45,110.45,110.27,110.4,49377,0.0,1.0
2025-11-11,110.5182,110.5182,110.07,110.44,10986,110.5182,110.5182,110.07,110.44,10986,0.0,1.0
2025-11-12,110.14,110.5644,110.14,110.5299,41790,110.14,110.5644,110.14,110.5299,41790,0.0,1.0
2025-11-13,110.385,110.56,110.38,110.43,36923,110.385,110.56,110.38,110.43,36923,0.0,1.0
2025-11-14,110.33,110.48,110.32,110.475,14536,110.33,110.48,110.32,110.475,14536,0.0,1.0
2025-11-17,110.38,110.4299,109.8,110.22,19664,110.38,110.4299,109.8,110.22,19664,0.0,1.0
2025-11-18,110.45,110.56,110.3922,110.56,9500,110.45,110.56,110.3922,110.56,9500,0.0,1.0
2025-11-19,110.35,110.47,110.34,110.47,34045,110.35,110.47,110.34,110.47,34045,0.0,1.0
2025-11-20,110.42,110.58,110.42,110.45,22655,110.42,110.58,110.42,110.45,22655,0.0,1.0
2025-11-21,110.35,110.74,110.35,110.67,26169,110.35,110.74,110.35,110.67,26169,0.0,1.0
2025-11-24,110.745,110.7799,110.66,110.72,8293,110.745,110.7799,110.66,110.72,8293,0.0,1.0
2025-11-25,110.79,110.8494,110.63,110.63,15472,110.79,110.8494,110.63,110.63,15472,0.0,1.0
2025-11-26,110.8346,110.8416,110.6916,110.78,14729,110.8346,110.8416,110.6916,110.78,14729,0.0,1.0