date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-26,182.4,182.5799,181.89,182.26,24900,150.31482471813,150.463079306764,149.894536556912,150.199451497404,30214.9838415253,0.0,1.0
2006-06-27,182.42,182.7799,182.35,182.35,23400,150.331306606805,150.627898193516,150.273619996442,150.273619996442,28394.8040920358,0.0,1.0
2006-06-28,181.83,181.87,181.67,181.67,125000,149.845090890886,149.878054668237,149.713235781484,149.713235781484,151681.645790789,0.0,1.0
2006-06-29,183.2099,183.2099,181.17,181.2,47600,150.982258800034,150.982258800034,149.301188564603,149.325911397616,57760.3707171325,0.0,1.0
2006-06-30,184.93,185.01,184.74,184.79,31800,152.399783635547,152.465711190248,152.243205693133,152.284410414821,38587.8106891769,0.0,1.0
2006-07-03,184.11,184.78,183.97,184.52,17200,151.891844790354,152.444598774437,151.776343957859,152.230097228375,20848.3345789286,0.20364,1.0
2006-07-05,184.11,184.11,184.11,184.11,0,151.891844790354,151.891844790354,151.891844790354,151.891844790354,0,0.0,1.0
2006-07-06,184.11,184.11,184.11,184.11,0,151.891844790354,151.891844790354,151.891844790354,151.891844790354,0,0.0,1.0
2006-07-07,185.29,185.44,185.06,185.44,8500,152.865351807097,152.989102699056,152.675600439427,152.989102699056,10302.9560419124,0.0,1.0
2006-07-10,184.4,184.509,184.29,184.31,13800,152.131096514808,152.221022162965,152.040345860705,152.056845979632,16727.1521621637,0.0,1.0
2006-07-11,184.93,184.93,184.4,184.41,13000,152.568349666396,152.568349666396,152.131096514808,152.139346574272,15757.4621817484,0.0,1.0
2006-07-12,183.7,183.9,183.5,183.9,700,151.553592352333,151.718593541612,151.388591163054,151.718593541612,848.478732863375,0.0,1.0
2006-07-13,184.47,184.7,184.16,184.7,14800,152.188846931055,152.378598298726,151.933095087674,152.378598298726,17939.2646376828,0.0,1.0
2006-07-14,183.88,184.08,183.88,184.08,6200,151.702093422684,151.867094611962,151.702093422684,151.867094611962,7515.09734821845,0.0,1.0
2006-07-17,182.18,182.53,182.18,182.25,13300,150.299583313816,150.588335395054,150.299583313816,150.357333730064,16121.0959244041,0.0,1.0
2006-07-18,182.98,183.34,182.9,183.34,42700,150.95958807093,151.256590211632,150.893587595219,151.256590211632,51757.202704666,0.0,1.0
2006-07-19,184.68,184.68,182.93,182.93,900,152.362098179798,152.362098179798,150.918337773611,150.918337773611,1090.9012279672,0.0,1.0
2006-07-20,185.2399,185.4299,185.2399,185.4299,7300,152.824019009183,152.980770138998,152.824019009183,152.980770138998,8848.42107128949,0.0,1.0
2006-07-21,186.33,186.35,186.22,186.22,600,153.723357991346,153.739858110274,153.632607337242,153.632607337242,727.267485311463,0.0,1.0
2006-07-24,185.5,185.8,185.45,185.8,1000,153.03860305584,153.286104839758,152.99735275852,153.286104839758,1212.11247551911,0.0,1.0
2006-07-25,184.57,185.19,184.51,185.1,18000,152.271347525695,152.782851212458,152.221847168911,152.708600677283,21818.0245593439,0.0,1.0
2006-07-26,185.93,186.02,185.49,185.49,20000,153.393355612789,153.467606147964,153.030352996376,153.030352996376,24242.2495103821,0.0,1.0
2006-07-27,186.31,187.02,186.13,187.02,10000,153.706857872418,154.292612094357,153.558356802067,154.292612094357,12121.1247551911,0.0,1.0
2006-07-28,186.92,187.15,186.92,187.04,14900,154.210111499717,154.399862867388,154.210111499717,154.309112213284,18060.4758852347,0.0,1.0
2006-07-31,187.42,187.48,187.05,187.35,14400,154.622614472914,154.672114829697,154.317362272748,154.564864056666,17454.4196474751,0.0,1.0
2006-08-01,187.71,187.76,186.71,186.81,36400,155.35707601669,155.398458222224,154.529431906005,154.612196317073,43980.2561633303,0.60025,1.0
2006-08-02,187.77,188.0,187.6,187.87,9400,155.406734663331,155.597092808788,155.266035164514,155.489499074399,11357.5386795413,0.0,1.0
2006-08-03,188.8,188.95,188.55,188.95,24300,156.259208097336,156.383354713939,156.052297069665,156.383354713939,29360.4457354102,0.0,1.0
2006-08-04,190.89,191.28,190.69,190.69,25500,157.988984288668,158.311765491835,157.823455466531,157.823455466531,30810.3442902452,0.0,1.0
2006-08-07,190.7,191.27,190.59,191.15,12600,157.831731907638,158.303489050729,157.740691055463,158.204171757446,15223.9348257682,0.0,1.0
2006-08-08,190.65,191.99,190.65,190.74,8400,157.790349702104,158.899392810422,157.790349702104,157.864837672065,10149.2898838455,0.0,1.0
2006-08-09,190.76,191.27,190.76,191.11,9900,157.881390554279,158.303489050729,157.881390554279,158.171065993019,11961.6630773893,0.0,1.0
2006-08-10,189.27,190.38,189.23,190.38,7600,156.648200829358,157.566885792219,156.615095064931,157.566885792219,9182.69084728878,0.0,1.0
2006-08-11,189.28,189.95,189.28,189.45,1300,156.656477270465,157.210998824624,156.656477270465,156.797176769282,1570.72343440466,0.0,1.0
2006-08-14,189.11,189.54,189.11,189.32,1100,156.515777771649,156.871664739243,156.515777771649,156.689583034893,1329.07367526548,0.0,1.0
2006-08-15,189.58,189.9801,189.58,189.9801,12100,156.904770503671,157.235910912356,156.904770503671,157.235910912356,14619.8104279202,0.0,1.0
2006-08-16,189.96,190.43,189.96,190.43,1400,157.219275265731,157.608267997753,157.219275265731,157.608267997753,1691.54831397425,0.0,1.0
2006-08-17,189.0,189.86,189.0,189.73,1700,156.424736919473,157.136510854663,156.424736919473,157.028917120274,2054.02295268302,0.0,1.0
2006-08-18,188.43,188.74,188.32,188.4,8800,155.952979776383,156.209549450695,155.861938924208,155.928150453062,10632.5894021238,0.0,1.0
2006-08-21,189.99,190.12,189.96,190.12,1600,157.244104589052,157.351698323441,157.219275265731,157.351698323441,1933.19807311342,0.0,1.0
2006-08-22,189.2,189.36,189.08,189.35,12000,156.59026574161,156.72268879932,156.490948448328,156.714412358213,14498.9855483507,0.0,1.0
2006-08-23,189.85,190.05,189.54,190.05,2300,157.128234413556,157.293763235693,156.871664739243,157.293763235693,2778.97223010054,0.0,1.0
2006-08-24,189.33,189.93,189.33,189.93,500,156.697859476,157.194445942411,156.697859476,157.194445942411,604.124397847942,0.0,1.0
2006-08-25,189.21,189.21,189.1801,189.1801,1100,156.598542182717,156.598542182717,156.573795623808,156.573795623808,1329.07367526548,0.0,1.0
2006-08-28,190.07,190.29,190.07,190.13,500,157.310316117906,157.492397822257,157.310316117906,157.359974764548,604.124397847946,0.0,1.0
2006-08-29,190.47,190.55,189.72,190.48,6300,157.64137376218,157.707585291035,157.020640679167,157.649650203287,7611.96741288412,0.0,1.0
2006-08-30,191.06,191.14,190.95,190.95,1000,158.129683787485,158.195895316339,158.038642935309,158.038642935309,1208.24879569589,0.0,1.0
2006-08-31,190.88,191.26,190.84,191.26,500,157.980707847561,158.295212609622,157.947602083134,158.295212609622,604.124397847946,0.0,1.0
2006-09-01,190.62,190.62,189.88,189.88,1600,158.306236829176,158.306236829176,157.691681088679,157.691681088679,1926.59497256011,0.65332,1.0
2006-09-05,189.55,189.55,189.31,189.44,19700,157.417622447646,157.417622447646,157.21830707235,157.326269567302,23721.2005996463,0.0,1.0
2006-09-06,188.58,188.58,188.21,188.44,4200,156.612056139156,156.612056139156,156.304778268908,156.4957888369,5057.31180297029,0.0,1.0
2006-09-07,187.66,187.92,187.35,187.35,18700,155.848013867187,156.063938857091,155.590564840762,155.590564840762,22517.0787417962,0.0,1.0
2006-09-08,186.69,186.9,186.62,186.9,17300,155.042447558697,155.216848512082,154.984313907569,155.216848512082,20831.3081408062,0.0,1.0
2006-09-11,186.78,186.79,186.32,186.79,12500,155.117190824433,155.125495631737,154.735169688449,155.125495631737,15051.5232231259,0.0,1.0
2006-09-12,187.77,187.79,187.56,187.78,10600,155.939366747531,155.955976362139,155.764965794147,155.947671554835,12763.6916932107,0.0,1.0
2006-09-13,187.96,187.98,187.74,187.8,20600,156.097158086307,156.113767700915,155.914452325619,155.964281169443,24804.9102717114,0.0,1.0
2006-09-14,187.96,187.96,187.96,187.96,0,156.097158086307,156.097158086307,156.097158086307,156.097158086307,0,0.0,1.0
2006-09-15,187.96,187.96,187.96,187.96,0,156.097158086307,156.097158086307,156.097158086307,156.097158086307,0,0.0,1.0
2006-09-18,188.33,188.48,188.06,188.06,23800,156.404435956556,156.529008066116,156.180206159348,156.180206159348,28658.1002168316,0.0,1.0
2006-09-19,188.68,189.1,188.46,189.1,8000,156.695104212197,157.043906118965,156.512398451508,157.043906118965,9632.97486280051,0.0,1.0
2006-09-20,189.23,189.67,189.23,189.43,8900,157.151868613918,157.517280135294,157.151868613918,157.317964759998,10716.6845348656,0.0,1.0
2006-09-21,190.75,190.75,190.09,190.16,26900,158.414199324128,158.414199324128,157.866082042063,157.924215693191,32390.8779761668,0.0,1.0
2006-09-22,190.49,190.53,190.49,190.53,200,158.198274334224,158.23149356344,158.198274334224,158.23149356344,240.824371570013,0.0,1.0
2006-09-25,190.54,190.54,190.45,190.45,600,158.239798370744,158.239798370744,158.165055105008,158.165055105008,722.473114710039,0.0,1.0
2006-09-26,190.13,190.25,189.925,190.25,700,157.899301271279,157.998958958927,157.729052721547,157.998958958927,842.885300495047,0.0,1.0
2006-09-27,189.38,189.46,189.34,189.34,2300,157.276440723478,157.34287918191,157.243221494262,157.243221494262,2769.48027305515,0.0,1.0
2006-09-28,188.15,188.4,188.05,188.4,6100,156.254949425084,156.462569607684,156.171901352044,156.462569607684,7345.14333288539,0.0,1.0
2006-09-29,187.88,187.88,187.75,187.75,500,156.030719627875,156.030719627875,155.922757132923,155.922757132923,602.060928925034,0.0,1.0
2006-10-02,188.77,188.77,187.4,187.4,1000,157.283782173135,157.283782173135,156.142293686737,156.142293686737,1200.18731360494,0.61884,1.0
2006-10-03,188.8791,188.8791,188.85,188.85,1300,157.374684650409,157.374684650409,157.350438435114,157.350438435114,1560.24350768643,0.0,1.0
2006-10-04,188.67,188.67,188.67,188.67,100,157.20046184566,157.20046184566,157.20046184566,157.20046184566,120.018731360495,0.0,1.0
2006-10-05,187.82,187.88,187.75,187.78,1000,156.492239062129,156.542231258614,156.433914832897,156.45891093114,1200.18731360495,0.0,1.0
2006-10-06,187.82,187.82,187.82,187.82,0,156.492239062129,156.492239062129,156.492239062129,156.492239062129,0,0.0,1.0
2006-10-09,186.87,186.88,186.73,186.73,9200,155.700695951124,155.709027983871,155.58404749266,155.58404749266,11041.7232851655,0.0,1.0
2006-10-10,185.63,185.7,185.51,185.7,8100,154.667523890443,154.725848119675,154.567539497474,154.725848119675,9721.51724020008,0.0,1.0
2006-10-11,185.77,185.98,185.66,185.67,4700,154.784172348907,154.959145036603,154.692519988686,154.700852021433,5640.88037394326,0.0,1.0
2006-10-12,185.77,185.77,185.77,185.77,0,154.784172348907,154.784172348907,154.784172348907,154.784172348907,0,0.0,1.0
2006-10-13,185.83,185.83,185.83,185.83,400,154.834164545392,154.834164545392,154.834164545392,154.834164545392,480.074925441978,0.0,1.0
2006-10-16,186.43,186.47,186.35,186.47,1700,155.334086510237,155.367414641227,155.267430248258,155.367414641227,2040.31843312841,0.0,1.0
2006-10-17,187.48,187.48,187.38,187.38,3200,156.208949948717,156.208949948717,156.125629621243,156.125629621243,3840.59940353582,0.0,1.0
2006-10-18,187.16,187.16,187.02,187.06,2200,155.942324900799,155.942324900799,155.825676442335,155.859004573325,2640.41208993089,0.0,1.0
2006-10-19,188.13,188.13,188.0,188.0,5700,156.750532077299,156.750532077299,156.642215651583,156.642215651583,6841.06768754821,0.0,1.0
2006-10-20,188.84,188.84,188.8,188.8,500,157.342106402367,157.342106402367,157.308778271377,157.308778271377,600.093656802472,0.0,1.0
2006-10-23,187.91,187.91,187.4,187.4,2400,156.567227356856,156.567227356856,156.142293686737,156.142293686737,2880.44955265187,0.0,1.0
2006-10-24,187.9,187.9,187.7,187.7,600,156.558895324109,156.558895324109,156.39225466916,156.39225466916,720.112388162966,0.0,1.0
2006-10-25,188.2,188.2,188.2,188.2,100,156.808856306531,156.808856306531,156.808856306531,156.808856306531,120.018731360495,0.0,1.0
2006-10-26,189.63,189.63,189.63,189.63,100,158.000336989413,158.000336989413,158.000336989413,158.000336989413,120.018731360495,0.0,1.0
2006-10-27,190.25,190.63,190.25,190.63,8300,158.516923019753,158.833540264156,158.516923019753,158.833540264156,9961.55470292108,0.0,1.0
2006-10-30,190.78,190.87,190.78,190.82,1000,158.958520755367,159.033509050094,158.958520755367,158.991848886357,1200.18731360495,0.0,1.0
2006-10-31,190.73,191.61,190.7,190.7,17000,158.91686059163,159.650079473403,158.891864493388,158.891864493388,20403.1843312841,0.0,1.0
2006-11-01,191.01,191.01,190.85,190.85,800,159.697472075671,159.697472075671,159.563701092308,159.563701092308,956.85922897761,0.65688,1.0
2006-11-02,190.89,190.89,190.89,190.89,100,159.597143838148,159.597143838148,159.597143838148,159.597143838148,119.607403622202,0.0,1.0
2006-11-03,190.2,190.2,190.02,190.06,7200,159.020256472397,159.020256472397,158.869764116114,158.903206861955,8611.73306079851,0.0,1.0
2006-11-06,189.83,189.89,189.78,189.82,1700,158.710911073371,158.761075192132,158.66910764107,158.702550386911,2033.32586157742,0.0,1.0
2006-11-07,190.76,191.38,190.76,191.24,8500,159.488454914166,160.006817474697,159.488454914166,159.889767864254,10166.6293078872,0.0,1.0
2006-11-08,190.79,190.87,190.4,190.4,5600,159.513536973547,159.580422465228,159.1874702016,159.1874702016,6698.01460284328,0.0,1.0
2006-11-09,190.66,190.99,190.15,190.15,13100,159.404848049565,159.68075070275,158.978453040096,158.978453040096,15668.5698745084,0.0,1.0
2006-11-10,191.33,191.799,191.32,191.799,11800,159.965014042396,160.357130237378,159.956653355936,160.357130237378,14113.6736274198,0.0,1.0
2006-11-13,190.39,190.48,190.3,190.48,18400,159.17910951514,159.254355693282,159.103863336999,159.254355693282,22007.7622664851,0.0,1.0
2006-11-14,189.98,190.25,189.75,190.18,8800,158.836321370273,159.062059904698,158.644025581689,159.003535099477,10525.4515187538,0.0,1.0
2006-11-15,189.26,189.26,188.76,188.82,3400,158.234351945141,158.234351945141,157.816317622133,157.866481740894,4066.65172315486,0.0,1.0
2006-11-16,189.38,189.38,189.23,189.25,1600,158.334680182663,158.334680182663,158.209269885761,158.225991258681,1913.71845795523,0.0,1.0
2006-11-17,189.68,189.9,189.2,189.2,6300,158.585500776468,158.769435878592,158.18418782638,158.18418782638,7535.26642819871,0.0,1.0
2006-11-20,190.13,190.22,190.06,190.22,3000,158.961731667176,159.036977845317,158.903206861955,159.036977845317,3588.22210866604,0.0,1.0
2006-11-21,190.51,190.51,190.28,190.34,1500,159.279437752662,159.279437752662,159.087141964078,159.137306082839,1794.11105433303,0.0,1.0
2006-11-22,191.93,192.1999,191.74,191.78,9900,160.466655230006,160.692310157566,160.307802187263,160.341244933103,11841.132958598,0.0,1.0
2006-11-24,193.76,193.89,193.71,193.75,6700,161.996660852217,162.105349776199,161.954857419916,161.988300165757,8013.6960426875,0.0,1.0
2006-11-27,194.35,194.45,194.17,194.2,9100,162.489941353367,162.573548217968,162.339448997084,162.364531056464,10884.2737296203,0.0,1.0
2006-11-28,195.9,195.9,195.2372,195.4,31700,163.785847754693,163.785847754693,163.231701456113,163.367813431684,37915.5469482379,0.0,1.0
2006-11-29,195.0,195.97,195.0,195.97,13500,163.033385973278,163.844372559914,163.033385973278,163.844372559914,16146.9994889972,0.0,1.0
2006-11-30,196.56,197.62,196.38,196.45,6700,164.337653061064,165.223885825842,164.187160704781,164.245685510002,8013.6960426875,0.0,1.0
2006-12-01,198.06,198.49,197.2201,197.2201,68800,166.16299993248,166.52374965464,165.458363440289,165.458363440289,82006.9931665721,0.68325,1.0
2006-12-04,198.03,198.08,197.55,197.65,6400,166.137831347213,166.179778989325,165.735133982942,165.819029267165,7628.55750386717,0.0,1.0
2006-12-05,197.52,197.75,196.9219,197.73,16800,165.709965397675,165.902924551388,165.208187702736,165.886145494543,20024.9634476513,0.0,1.0
2006-12-06,196.6475,197.14,196.6475,196.97,2000,164.977979042827,165.391163317626,164.977979042827,165.248541334447,2383.92421995849,0.0,1.0
2006-12-07,196.36,196.53,196.3,196.53,3500,164.736780100685,164.879402083865,164.686442930152,164.879402083865,4171.86738492737,0.0,1.0
2006-12-08,195.54,197.15,195.39,197.13,11500,164.048838770055,165.399552846049,163.92299584372,165.382773789204,13707.5642647613,0.0,1.0
2006-12-11,195.94,196.1475,195.15,195.35,13200,164.384419906948,164.558502621711,163.721647161585,163.889437730031,15733.899851726,0.0,1.0
2006-12-12,197.36,197.36,196.78,197.04,3000,165.575732942918,165.575732942918,165.089140294423,165.307268033403,3575.88632993773,0.0,1.0
2006-12-13,196.93,197.16,196.36,196.6,8300,165.214983220758,165.407942374471,164.736780100685,164.938128782821,9893.28551282772,0.0,1.0
2006-12-14,196.33,196.68,196.15,196.65,5600,164.711611515419,165.0052450102,164.560600003817,164.980076424933,6674.98781588375,0.0,1.0
2006-12-15,195.38,196.54,195.373,196.54,2400,163.914606315298,164.887791612287,163.908733645402,164.887791612287,2860.70906395019,0.0,1.0
2006-12-18,195.2,195.25,194.77,194.77,6300,163.763594803696,163.805542445808,163.402845081537,163.402845081537,7509.36129286926,0.0,1.0
2006-12-19,197.28,197.3,196.4,196.4,8500,165.508616715539,165.525395772384,164.770338214375,164.770338214375,10131.6779348236,0.0,1.0
2006-12-20,196.76,197.53,196.69,197.53,1100,165.072361237578,165.718354926097,165.013634538622,165.718354926097,1311.15832097717,0.0,1.0
2006-12-21,196.5201,196.66,196.18,196.18,11300,164.871096450727,164.988465953355,164.585768589084,164.585768589084,13469.1718427655,0.0,1.0
2006-12-22,196.48,196.78,196.18,196.78,1400,164.837454441753,165.089140294423,164.585768589084,165.089140294423,1668.74695397095,0.0,1.0
2006-12-26,196.0,196.32,195.85,196.21,12000,164.434757077482,164.703221986996,164.308914151147,164.610937174351,14303.5453197509,0.0,1.0
2006-12-27,196.29,196.31,196.17,196.31,800,164.678053401729,164.694832458574,164.577379060661,164.694832458574,953.569687983398,0.0,1.0
2006-12-28,196.6,197.2,196.5001,197.2,5700,164.938128782821,165.44150048816,164.854317393882,165.44150048816,6794.1840268817,0.0,1.0
2006-12-29,196.5,196.79,196.5,196.79,6700,164.854233498598,165.097529822845,164.854233498598,165.097529822845,7986.14613686094,0.0,1.0
2007-01-03,195.13,195.98,194.99,195.9,7600,164.307789954339,165.023526240205,164.189903977843,164.956162825065,9025.67066608419,0.71866,1.0
2007-01-04,194.36,194.53,194.36,194.53,3200,163.659417083612,163.802564340786,163.659417083612,163.802564340786,3800.28238571967,0.0,1.0
2007-01-05,193.18,193.25,192.82,192.99,14700,162.665806710291,162.724749698539,162.362671342159,162.505818599333,17457.5472093998,0.0,1.0
2007-01-08,193.96,193.96,193.28,193.28,3500,163.32260000791,163.32260000791,162.750010979217,162.750010979217,4156.55885938089,0.0,1.0
2007-01-09,194.2,194.41,194.03,194.41,1400,163.524690253331,163.701519218075,163.381542996158,163.701519218075,1662.62354375236,0.0,1.0
2007-01-10,193.45,193.89,192.77,193.89,16900,162.89315823639,163.263657019662,162.320569207697,163.263657019662,20070.241349582,0.0,1.0
2007-01-11,194.79,194.79,194.38,194.78,3300,164.021495439992,164.021495439992,163.676257937397,164.013075013099,3919.0412102734,0.0,1.0
2007-01-12,196.06,196.06,196.06,196.06,600,165.090889655346,165.090889655346,165.090889655346,165.090889655346,712.552947322437,0.0,1.0
2007-01-16,196.51,196.8,196.34,196.8,18000,165.469808865511,165.714001245395,165.326661608337,165.714001245395,21376.5884196731,0.0,1.0
2007-01-17,197.37,197.5,197.05,197.06,22300,166.19396557827,166.303431127873,165.924511917708,165.932932344601,26483.2178754839,0.0,1.0
2007-01-18,197.71,197.76,197.31,197.53,20100,166.480260092617,166.522362227079,166.143443016915,166.328692408551,23870.5237353016,0.0,1.0
2007-01-19,197.9,198.03,197.5,197.8,11100,166.640248203575,166.749713753178,166.303431127873,166.55604393465,13182.2295254651,0.0,1.0
2007-01-22,198.16,198.27,197.98,198.0,2100,166.859179302781,166.951803998599,166.707611618715,166.724452472501,2493.93531562854,0.0,1.0
2007-01-23,198.77,199.48,198.77,199.3799,3000,167.372825343227,167.970675652598,167.372825343227,167.886387179404,3562.76473661219,0.0,1.0
2007-01-24,197.27,197.32,197.22,197.29,800,166.109761309344,166.151863443807,166.067659174882,166.126602163129,950.070596429919,0.0,1.0
2007-01-25,196.94,197.65,196.88,197.65,10100,165.83188722189,166.429737531261,165.781364660535,166.429737531261,11994.6412799277,0.0,1.0
2007-01-26,196.54,196.7,195.0,195.0,6900,165.495070146188,165.629796976469,164.198324404735,164.198324404735,8194.35889420805,0.0,1.0
2007-01-29,196.6,196.7,196.5,196.5,12100,165.545592707543,165.629796976469,165.461388438618,165.461388438618,14369.8177710025,0.0,1.0
2007-01-30,196.93,197.09,196.81,196.84,4300,165.823466794998,165.958193625278,165.722421672287,165.747682952965,5106.62945581079,0.0,1.0
2007-01-31,196.4399,197.1899,195.87,195.87,13900,165.410781672994,166.042313689935,164.930901544387,164.930901544387,16507.4766129698,0.0,1.0
2007-02-01,196.73,197.11,196.6799,196.89,11900,166.281268564292,166.602454362362,166.238922752494,166.416504689795,14079.0783003609,0.74368,1.0
2007-02-02,196.72,196.81,196.7,196.77,6600,166.272816306448,166.348886627044,166.25591179076,166.315077595668,7808.56443549426,0.0,1.0
2007-02-05,196.1,196.11,195.74,195.77,2800,165.748776320122,165.757228577966,165.44449503774,165.469851811271,3312.72430596727,0.0,1.0
2007-02-06,197.27,197.27,196.99,197.04,5200,166.737690487866,166.737690487866,166.501027268235,166.543288557455,6152.20228251063,0.0,1.0
2007-02-07,197.07,197.329,197.05,197.28,21000,166.568645330987,166.787558809145,166.551740815299,166.74614274571,24845.4322947544,0.0,1.0
2007-02-08,196.0,196.02,195.73,195.88,9900,165.664253741683,165.68115825737,165.436042779896,165.562826647555,11712.8466532414,0.0,1.0
2007-02-09,195.33,195.34,195.0301,195.15,900,165.097952466137,165.106404723981,164.844469253397,164.945811824946,1064.80424120376,0.0,1.0
2007-02-12,195.03,195.15,194.92,194.92,3000,164.844384730818,164.945811824946,164.751409894534,164.751409894534,3549.34747067921,0.0,1.0
2007-02-13,194.96,194.96,192.18,194.68,13900,164.78521892591,164.78521892591,162.435491245289,164.548555706279,16445.3099474804,0.0,1.0
2007-02-14,196.68,196.7,195.99,195.99,9000,166.239007275072,166.25591179076,165.655801483839,165.655801483839,10648.0424120376,0.0,1.0
2007-02-15,195.762,195.85,195.56,195.85,16500,165.463090004996,165.537469874023,165.292354396548,165.537469874023,19521.4110887357,0.0,1.0
2007-02-16,195.45,195.49,195.26,195.26,24600,165.199379560265,165.23318859164,165.038786661229,165.038786661229,29104.6492595695,0.0,1.0
2007-02-20,195.91,196.11,195.79,195.79,8200,165.588183421087,165.757228577966,165.486756326959,165.486756326959,9701.54975318984,0.0,1.0
2007-02-21,195.99,195.99,195.56,195.7,2900,165.655801483839,165.655801483839,165.292354396548,165.410686006364,3431.03588832323,0.0,1.0
2007-02-22,196.25,196.401,196.25,196.36,2500,165.875560187782,166.003189281225,165.875560187782,165.968535024065,2957.78955889934,0.0,1.0
2007-02-23,196.9,197.1,196.9,196.97,2600,166.424956947639,166.594002104518,166.424956947639,166.484122752547,3076.10114125532,0.0,1.0
2007-02-26,196.83,196.97,196.83,196.94,2400,166.365791142731,166.484122752547,166.365791142731,166.458765979015,2839.47797654338,0.0,1.0
2007-02-27,196.81,197.31,196.81,197.05,3000,166.348886627044,166.771499519242,166.348886627044,166.551740815299,3549.3474706792,0.0,1.0
2007-02-28,197.05,197.12,196.49,196.56,9200,166.551740815299,166.610906620206,166.078414376037,166.137580180944,10884.6655767496,0.0,1.0
2007-03-01,196.03,196.2,195.72,196.2,9200,166.26837887108,166.412569170565,166.005443619077,166.412569170565,10846.7768330042,0.68475,1.0
2007-03-02,194.4202,194.67,194.3,194.32,34300,164.902981552778,165.114856475198,164.80103052926,164.817994093905,40439.6136273963,0.0,1.0
2007-03-05,192.41,192.8899,192.4,192.4,4900,163.197973670277,163.605014403942,163.189491887955,163.189491887955,5777.08766105662,0.0,1.0
2007-03-06,193.41,193.41,192.6,192.6,3000,164.046151902543,164.046151902543,163.359127534408,163.359127534408,3536.99244554487,0.0,1.0
2007-03-07,193.53,193.54,190.562,193.04,4000,164.147933290415,164.156415072738,161.63054029705,163.732325956605,4715.98992739315,0.0,1.0
2007-03-08,193.09,193.23,192.94,192.99,7800,163.774734868218,163.893479820735,163.647508133378,163.689917044992,9196.18035841665,0.0,1.0
2007-03-09,193.442,193.58,193.34,193.41,6700,164.073293605976,164.190342202028,163.986779426285,164.046151902543,7899.28312838351,0.0,1.0
2007-03-12,193.49,193.58,192.98,193.07,7600,164.114006161125,164.190342202028,163.681435262669,163.757771303573,8960.38086204695,0.0,1.0
2007-03-13,193.55,193.75,193.47,193.74,3100,164.16489685506,164.334532501514,164.097042596479,164.326050719191,3654.8921937297,0.0,1.0
2007-03-14,193.94,193.94,192.87,192.87,3100,164.495686365644,164.495686365644,163.58813565712,163.58813565712,3654.89219372969,0.0,1.0
2007-03-15,194.1114,194.1114,193.7,193.7,4200,164.641064114655,164.641064114655,164.2921235899,164.2921235899,4951.78942376279,0.0,1.0
2007-03-16,194.63,195.14,194.6,195.08,4900,165.080929345908,165.513500244363,165.05548399894,165.462609550427,5777.08766105659,0.0,1.0
2007-03-19,194.79,195.2,194.66,195.17,3600,165.21663786307,165.564390938299,165.106374692876,165.538945591331,4244.39093465384,0.0,1.0
2007-03-20,196.61,196.77,196.19,196.2,3200,166.760322245794,166.896030762957,166.404087388242,166.412569170565,3772.79194191452,0.0,1.0
2007-03-21,197.45,197.56,196.4,196.44,6700,167.472791960897,167.566091566447,166.582204817018,166.616131946309,7899.28312838354,0.0,1.0
2007-03-22,197.0414,197.61,196.89,197.42,2700,167.126226335194,167.60850047806,166.997812150828,167.447346613929,3183.29320099037,0.0,1.0
2007-03-23,196.799,196.9836,196.59,196.81,2700,166.920627931692,167.077201633369,166.743358681149,166.929957892247,3183.29320099038,0.0,1.0
2007-03-26,197.61,197.92,197.25,197.25,5400,167.60850047806,167.871435730062,167.303156314444,167.303156314444,6366.58640198075,0.0,1.0
2007-03-27,197.35,197.4,197.21,197.28,2900,167.387974137671,167.430383049284,167.269229185154,167.328601661412,3419.09269736003,0.0,1.0
2007-03-28,196.85,197.46,196.85,197.46,5300,166.963885021538,167.48127374322,166.963885021538,167.48127374322,6248.68665379591,0.0,1.0
2007-03-29,197.07,197.07,196.98,197.03,3400,167.150484232636,167.150484232636,167.074148191732,167.116557103346,4008.59143828418,0.0,1.0
2007-03-30,196.73,197.92,196.51,196.6,13100,166.862103633666,167.871435730062,166.675504422567,166.751840463471,15444.8670122125,0.0,1.0
2007-04-02,197.8828,198.13,197.87,198.1,6300,168.482412437893,168.692884759664,168.471514194694,168.667342002168,7399.35772500617,0.75754,1.0
2007-04-03,197.55,198.03,197.442,197.77,7600,168.199058114731,168.607742234676,168.107104187744,168.386371669706,8926.20931905509,0.0,1.0
2007-04-04,197.59,197.9,197.44,197.55,3800,168.233115124727,168.497056952191,168.105401337244,168.199058114731,4463.10465952753,0.0,1.0
2007-04-05,197.19,197.49,197.19,197.32,11300,167.892545024773,168.147972599738,167.892545024773,168.003230307258,13271.8638559634,0.0,1.0
2007-04-09,196.35,196.49,196.2,196.42,7500,167.177347814869,167.296547349853,167.049634027387,167.236947582361,8808.75919643596,0.0,1.0
2007-04-10,197.48,197.71,197.4758,197.59,3300,168.139458347239,168.335286154713,168.13588236119,168.233115124727,3875.85404643182,0.0,1.0
2007-04-11,197.85,198.11,197.73,198.0,5200,168.454485689697,168.675856254667,168.35231465971,168.582199477179,6107.40637619556,0.0,1.0
2007-04-12,198.2201,198.37,198.0,198.12,9100,168.769598174679,168.897226819637,168.582199477179,168.684370507165,10687.9611583423,0.0,1.0
2007-04-13,199.0,199.04,198.33,199.0,5300,169.433624727064,169.467681737059,168.863169809641,169.433624727064,6224.85649881473,0.0,1.0
2007-04-16,199.52,199.6,199.398,199.55,4000,169.876365857004,169.944479876995,169.772491976518,169.901908614501,4698.00490476583,0.0,1.0
2007-04-17,201.2465,201.2465,200.8801,200.92,4000,171.34635155093,171.34635155093,171.034389339372,171.068361206843,4698.00490476583,0.0,1.0
2007-04-18,201.15,201.25,200.98,201.18,6300,171.264189014316,171.349331539305,171.119446721836,171.289731771813,7399.35772500619,0.0,1.0
2007-04-19,200.8,200.83,200.54,200.54,4900,170.966190176857,170.991732934353,170.744819611886,170.744819611886,5755.05600833813,0.0,1.0
2007-04-20,200.93,200.9801,200.7,200.78,8200,171.076875459342,171.119531864361,170.881047651868,170.949161671859,9630.91005476993,0.0,1.0
2007-04-23,200.71,200.8599,200.42,200.42,10300,170.889561904367,171.017190549325,170.6426485819,170.6426485819,12097.362629772,0.0,1.0
2007-04-24,200.66,200.94,200.63,200.68,8300,170.846990641873,171.08538971184,170.821447884376,170.86401914687,9748.36017738908,0.0,1.0
2007-04-25,200.71,201.28,200.71,200.94,5600,170.889561904367,171.374874296801,170.889561904367,171.08538971184,6577.20686667216,0.0,1.0
2007-04-26,199.8599,199.8599,199.61,199.84,5200,170.16576529944,170.16576529944,169.952994129494,170.148821936967,6107.40637619558,0.0,1.0
2007-04-27,200.49,201.03,200.32,201.0,7000,170.702248349392,171.16201798433,170.557506056912,171.136475226833,8221.50858334022,0.0,1.0
2007-04-30,200.83,201.14,200.3,200.3,6200,170.991732934353,171.255674761817,170.540477551914,170.540477551914,7281.90760238704,0.0,1.0
2007-05-01,199.98,200.8,199.98,200.8,1200,170.90166917142,171.602436091715,170.90166917142,171.602436091715,1404.17587003961,0.74422,1.0
2007-05-02,198.95,199.31,198.78,199.1,11100,170.021437552026,170.329091321911,169.876156605135,170.149626622811,12988.6267978663,0.0,1.0
2007-05-03,198.9,199.06,198.6786,199.06,3100,169.978707861764,170.115442870602,169.789500793284,170.115442870602,3627.45433093564,0.0,1.0
2007-05-04,199.32,199.53,199.2,199.3,9100,170.337637259963,170.517101959063,170.235086003335,170.320545383859,10648.3336811337,0.0,1.0
2007-05-07,199.53,199.85,199.51,199.79,3000,170.517101959063,170.790571976739,170.500010082959,170.739296348425,3510.43967509902,0.0,1.0
2007-05-08,199.25,199.59,199.03,199.49,2400,170.277815693597,170.568377587378,170.089805056445,170.482918206854,2808.35174007921,0.0,1.0
2007-05-09,199.58,200.03,199.58,199.9,7500,170.559831649325,170.944398861682,170.559831649325,170.833301667001,8776.09918774755,0.0,1.0
2007-05-10,198.27,198.62,197.91,198.49,9000,169.440313764464,169.739421596297,169.132659994578,169.628324401616,10531.319025297,0.0,1.0
2007-05-11,198.5299,198.67,198.4008,198.46,11600,169.662422694445,169.782151286559,169.552094634189,169.602686587459,13573.7000770495,0.0,1.0
2007-05-14,198.15,198.32,198.15,198.3,3800,169.337762507835,169.483043454726,169.337762507835,169.465951578621,4446.5569217921,0.0,1.0
2007-05-15,199.02,199.11,198.04,198.04,8700,170.081259118392,170.158172560864,169.243757189259,169.243757189259,10180.2750577872,0.0,1.0
2007-05-16,198.15,198.81,198.09,198.7,12300,169.337762507835,169.901794419292,169.286486879521,169.807789100716,14392.802667906,0.0,1.0
2007-05-17,197.99,197.99,197.82,197.9,11100,169.201027498997,169.201027498997,169.055746552107,169.124114056526,12988.6267978664,0.0,1.0
2007-05-18,198.01,198.194,197.6,197.6,6500,169.218119375102,169.375364635266,168.867735914955,168.867735914955,7605.95262938121,0.0,1.0
2007-05-21,197.62,197.65,197.37,197.5,15700,168.884827791059,168.910465605217,168.67117933975,168.782276534431,18371.3009663516,0.0,1.0
2007-05-22,198.12,198.17,197.94,198.0,5100,169.312124693678,169.35485438394,169.158297808736,169.20957343705,5967.74744766834,0.0,1.0
2007-05-23,199.23,199.61,199.2,199.25,14200,170.260723817492,170.585469463482,170.235086003335,170.277815693597,16616.081128802,0.0,1.0
2007-05-24,199.4,199.52,199.08,199.52,4200,170.406004764382,170.508556021011,170.132534746706,170.508556021011,4914.61554513863,0.0,1.0
2007-05-25,199.2,199.2,199.0,199.16,5600,170.235086003335,170.235086003335,170.064167242287,170.200902251125,6552.82072685149,0.0,1.0
2007-05-29,198.72,199.25,198.72,199.25,18500,169.824880976821,170.277815693597,169.824880976821,170.277815693597,21647.7113297772,0.0,1.0
2007-05-30,198.26,198.4,198.16,198.34,4900,169.431767826412,169.551410959145,169.346308445888,169.500135330831,5733.71813599504,0.0,1.0
2007-05-31,198.74,198.819,198.3201,198.65,1700,169.841972852926,169.909485763539,169.483128914106,169.765059410454,1989.24914922277,0.0,1.0
2007-06-01,198.19,198.35,197.9,198.0,15800,170.048211975944,170.185492938233,169.799390231794,169.885190833225,18414.7893330568,0.79133,1.0
2007-06-04,199.228,199.32,199.01,199.08,16900,170.938822218797,171.017758772113,170.751776907677,170.811837328679,19696.8316283962,0.0,1.0
2007-06-05,199.38,199.66,199.28,199.57,11200,171.069239132972,171.309480816978,170.983438531541,171.23226027569,13053.5215525466,0.0,1.0
2007-06-06,199.55,199.67,199.27,199.67,33800,171.215100155404,171.318060877121,170.974858471398,171.318060877121,39393.6632567926,0.0,1.0
2007-06-07,197.9,198.58,197.83,198.44,10700,169.799390231794,170.382834321524,169.739329810792,170.262713479521,12470.7750546651,0.0,1.0
2007-06-08,197.07,197.08,196.244,197.04,13500,169.087245239917,169.09582530006,168.378532272098,169.061505059488,15734.1554428018,0.0,1.0
2007-06-11,197.26,197.27,196.97,197.02,2600,169.250266382636,169.258846442779,169.001444638486,169.044344939202,3030.28178898404,0.0,1.0
2007-06-12,197.84,198.1999,197.61,197.65,3700,169.747909870935,170.056706235485,169.550568487644,169.584888728217,4312.32408432345,0.0,1.0
2007-06-13,197.6295,197.721,197.22,197.22,3400,169.567299604923,169.645807155233,169.215946142064,169.215946142064,3962.67618559452,0.0,1.0
2007-06-14,197.3,197.3162,197.1069,197.14,1600,169.284586623208,169.29848632064,169.118905661845,169.147305660919,1864.78879322095,0.0,1.0
2007-06-15,197.87,198.179,197.86,197.91,8600,169.773650051365,170.038773909786,169.765069991222,169.807970291937,10023.2397635626,0.0,1.0
2007-06-18,198.78,198.86,198.5,198.66,7900,170.554435524386,170.623076005531,170.314193840379,170.451474802669,9207.39466652844,0.0,1.0
2007-06-19,199.33,199.33,199.25,199.25,4100,171.026338832256,171.026338832256,170.957698351111,170.957698351111,4778.52128262869,0.0,1.0
2007-06-20,199.99,200.0,199.82,199.88,11600,171.5926228017,171.601202861843,171.446761779268,171.498242140126,13519.7187508519,0.0,1.0
2007-06-21,199.845,199.845,199.72,199.81,6100,171.468211929625,171.468211929625,171.360961177837,171.438181719125,7109.50727415488,0.0,1.0
2007-06-22,200.45,200.47,200.365,200.43,3900,171.987305568282,172.004465688569,171.914375057066,171.970145447996,4545.42268347607,0.0,1.0
2007-06-25,200.43,200.6,200.22,200.6,14800,171.970145447996,172.116006470429,171.789964184991,172.116006470429,17249.2963372938,0.0,1.0
2007-06-26,200.68,200.68,200.53,200.58,28700,172.184646951574,172.184646951574,172.055946049427,172.098846350143,33449.6489784007,0.0,1.0
2007-06-27,200.57,200.57,200.38,200.53,21000,172.09026629,172.09026629,171.927245147281,172.055946049427,24475.3529110249,0.0,1.0
2007-06-28,200.78,201.04,200.73,200.96,90500,172.270447553005,172.493529116725,172.227547252289,172.42488863558,105477.11611656,0.0,1.0
2007-06-29,201.63,201.63,201.22,201.4,12300,172.999752665167,172.999752665167,172.647970199301,172.802411281876,14335.5638478861,0.0,1.0
2007-07-02,201.74,201.79,201.0,201.0,19100,173.781173062639,173.824243641866,173.143728490089,173.143728490089,22172.9082160765,0.80074,1.0
2007-07-03,201.908,201.99,201.77,201.86,6500,173.92589020884,173.996525958771,173.807015410175,173.884542452783,7545.75410494748,0.0,1.0
2007-07-05,201.44,201.7,201.1708,201.7,1400,173.522749587281,173.746716599258,173.290857588726,173.746716599258,1625.239345681,0.0,1.0
2007-07-06,201.27,201.61,201.04,201.04,6200,173.376309617911,173.669189556651,173.17818495347,173.17818495347,7197.488530873,0.0,1.0
2007-07-09,201.76,201.95,201.68,201.68,5600,173.79840129433,173.96206949539,173.729488367568,173.729488367568,6500.95738272398,0.0,1.0
2007-07-10,202.96,203.15,202.2,202.2,12900,174.832095195763,174.995763396824,174.177422391522,174.177422391522,14975.4196852035,0.0,1.0
2007-07-11,203.59,204.03,202.85,203.79,40300,175.374784494016,175.753805591208,174.737339921465,175.547066810921,46783.6754506743,0.0,1.0
2007-07-12,203.34,203.56,203.09,203.4,4900,175.159431597884,175.34894214648,174.944078701752,175.211116292955,5688.33770988348,0.0,1.0
2007-07-13,203.72,203.9299,203.71,203.87,1800,175.486768000004,175.667578291597,175.478153884159,175.615979737684,2089.593444447,0.0,1.0
2007-07-16,204.15,204.41,204.08,204.19,14100,175.857174981351,176.081141993329,175.796876170434,175.891631444732,16368.4819815015,0.0,1.0
2007-07-17,205.02,205.19,204.96,205.02,18100,176.606603059891,176.75304302926,176.554918364819,176.606603059891,21012.0229691614,0.0,1.0
2007-07-18,205.79,206.04,205.42,205.42,24300,177.269889979977,177.485242876109,176.951167693702,176.951167693702,28209.5115000344,0.0,1.0
2007-07-19,205.32,205.44,205.23,205.25,37200,176.865026535249,176.968395925392,176.787499492641,176.804727724332,43184.9311852379,0.0,1.0
2007-07-20,206.03,206.45,205.74,205.8,38400,177.476628760264,177.838421625765,177.226819400751,177.278504095822,44577.9934815358,0.0,1.0
2007-07-23,206.37,206.53,206.32,206.45,31200,177.769508699003,177.907334552528,177.726438119777,177.838421625765,36219.6197037479,0.0,1.0
2007-07-24,206.652,207.11,206.652,206.92,37700,178.01242676584,178.406953271554,178.01242676584,178.243285070493,43765.3738086954,0.0,1.0
2007-07-25,205.8101,206.22,205.6775,206.15,26800,177.287204352826,177.640296961324,177.172981176718,177.579998150407,31111.7246173219,0.0,1.0
2007-07-26,205.5,206.11,205.18,205.31,14000,177.020080620464,177.545541687026,176.744428913415,176.856412419404,16252.39345681,0.0,1.0
2007-07-27,203.27,203.97,203.27,203.97,14700,175.099132786967,175.702120896136,175.099132786967,175.702120896136,17065.0131296505,0.0,1.0
2007-07-30,203.36,203.47,203.235,203.46,8100,175.176659829574,175.271415103872,175.068983381508,175.262800988027,9403.1705000115,0.0,1.0
2007-07-31,204.17,204.56,203.76,204.02,7200,175.874403213042,176.210353731008,175.521224463385,175.745191475363,8358.37377778798,0.0,1.0
2007-08-01,203.1,203.4,202.78,203.3,64500,175.722269313098,175.98182953365,175.445405077844,175.895309460132,74549.1738253096,0.89339,1.0
2007-08-02,203.63,203.63,203.06,203.06,123300,176.180825702739,176.180825702739,175.687661283692,175.687661283692,142510.281126521,0.0,1.0
2007-08-03,204.22,204.68,203.91,204.02,14900,176.691294136489,177.089286474668,176.423081908586,176.518253989455,17221.4370542188,0.0,1.0
2007-08-06,203.18,203.23,202.96,203.1,32300,175.791485371912,175.834745408671,175.601141210175,175.722269313098,37332.3769698836,0.0,1.0
2007-08-07,202.55,202.55,202.04,202.27,11100,175.246408908755,175.246408908755,174.805156533818,175.004152702907,12829.3927048207,0.0,1.0
2007-08-08,203.88,204.159,203.81,204.0,27200,176.397125886531,176.638516891644,176.336561835069,176.500949974752,31437.7911325336,0.0,1.0
2007-08-09,202.579,203.41,202.55,202.62,4400,175.271499730075,175.990481541001,175.246408908755,175.306972960217,5085.52503614513,0.0,1.0
2007-08-10,202.52,202.69,201.94,201.94,6100,175.2204528867,175.367537011679,174.718636460301,174.718636460301,7050.38698192847,0.0,1.0
2007-08-13,201.7,201.8,201.51,201.8,4900,174.51098828386,174.597508357377,174.346600144178,174.597508357377,5663.42560843435,0.0,1.0
2007-08-14,200.2544,200.4538,200.09,200.4,12500,173.260254101098,173.432775127691,173.118015100236,173.386227328138,14447.5143072305,0.0,1.0
2007-08-15,199.46,199.92,199.19,199.19,30500,172.572938637078,172.970930975257,172.339334438582,172.339334438582,35251.9349096425,0.0,1.0
2007-08-16,198.47,199.1,198.16,199.0,51100,171.71638990926,172.261466372417,171.448177681357,172.1749462989,59061.4384879582,0.0,1.0
2007-08-17,198.7199,199.78,197.91,199.78,22700,171.932603572979,172.849802872333,171.231877497564,172.849802872333,26236.6859819305,0.0,1.0
2007-08-20,199.33,199.42,198.74,199.15,10200,172.460462541506,172.538330607672,171.949994107756,172.304726409176,11789.1716747001,0.0,1.0
2007-08-21,198.8199,198.84,198.4,198.59,9400,172.019123646496,172.036514181273,171.655825857798,171.82021399748,10864.5307590373,0.0,1.0
2007-08-22,199.85,199.8799,199.38,199.48,50000,172.910366923795,172.936236425776,172.503722578265,172.590242651782,57790.0572289219,0.0,1.0
2007-08-23,201.12,201.17,200.96,201.16,16100,174.009171857461,174.05243189422,173.870739739834,174.043779886868,18608.3984277129,0.0,1.0
2007-08-24,202.01,202.04,201.54,201.55,22200,174.779200511763,174.805156533818,174.372556166233,174.381208173584,25658.7854096413,0.0,1.0
2007-08-27,202.07,202.37,201.95,202.28,19900,174.831112555873,175.090672776424,174.727288467652,175.012804710259,23000.4427771109,0.0,1.0
2007-08-28,201.1,201.85,201.09,201.78,8000,173.991867842758,174.640768394135,173.983215835406,174.580204342674,9246.4091566275,0.0,1.0
2007-08-29,202.59,202.61,202.22,202.27,175700,175.281016938162,175.298320952865,174.960892666149,175.004152702907,203074.261102431,0.0,1.0
2007-08-30,202.05,202.51,201.88,201.88,3800,174.81380854117,175.211800879348,174.666724416191,174.666724416191,4392.04434939806,0.0,1.0
2007-08-31,202.75,202.75,202.18,202.7,20900,175.419449055789,175.419449055789,174.926284636742,175.37618901903,24156.2439216894,0.0,1.0
2007-09-04,201.41,201.5,200.92,201.0,14500,175.051150406841,175.129371962557,174.625277492392,174.694807764139,16683.3807902006,0.91432,1.0
2007-09-05,202.22,202.38,201.1299,201.16,421100,175.755144408279,175.894204951773,174.807707542888,174.833868307632,484508.389707134,0.0,1.0
2007-09-06,202.46,202.6799,201.95,202.09,18900,175.96373522352,176.154856557984,175.520479741133,175.64215771669,21745.9239265372,0.0,1.0
2007-09-07,203.0,203.22,202.73,203.22,9400,176.433064557812,176.624272805116,176.198399890666,176.624272805116,10815.433063992,0.0,1.0
2007-09-10,203.03,203.464,202.9801,203.44,7300,176.459138409717,176.836340133944,176.415768902714,176.81548105242,8399.21929437679,0.0,1.0
2007-09-11,203.54,203.57,203.27,203.41,4300,176.902393892103,176.928467744008,176.667729224957,176.789407200515,4947.48533778361,0.0,1.0
2007-09-12,203.35,203.67,203.31,203.37,10700,176.737259496704,177.015380583692,176.702494360831,176.754642064641,12311.1844451825,0.0,1.0
2007-09-13,203.53,203.81,202.88,202.88,13100,176.893702608135,177.137058559249,176.328769150191,176.328769150191,15072.571610457,0.0,1.0
2007-09-14,201.32,201.69,201.15,201.47,8600,174.972928851126,175.294506357956,174.825177023664,175.103298110652,9894.97067556721,0.0,1.0
2007-09-17,200.1,200.83,199.6501,200.72,30300,173.912592206986,174.547055936676,173.521571341249,174.451451813024,34862.5129615913,0.0,1.0
2007-09-18,201.7,202.0,200.08,200.08,33700,175.303197641924,175.563936160975,173.895209639049,173.895209639049,38774.4781123971,0.0,1.0
2007-09-19,200.71,200.8356,200.12,200.48,25300,174.442760529056,174.551923055699,173.929974774922,174.242860997784,29109.6230339361,0.0,1.0
2007-09-20,201.5,202.04,201.42,201.45,38600,175.129371962557,175.598701296848,175.05984169081,175.085915542715,44412.3102414992,0.0,1.0
2007-09-21,202.6766,202.73,202.4,202.45,48700,176.151988434275,176.198399890666,175.91158751971,175.955043939551,56033.147895363,0.0,1.0
2007-09-24,202.78,203.01,202.71,203.01,33800,176.241856310508,176.44175584178,176.181017322729,176.44175584178,38889.53591095,0.0,1.0
2007-09-25,202.65,202.6556,202.26,202.26,15200,176.128869618919,176.133736737941,175.789909544153,175.789909544153,17488.7853800722,0.0,1.0
2007-09-26,202.3568,202.48,202.172,202.48,9100,175.874041172966,175.981117791457,175.713426245231,175.981117791457,10470.2596683328,0.0,1.0
2007-09-27,203.38,203.54,203.02,203.32,9300,176.763333348609,176.902393892103,176.450447125748,176.711185644799,10700.375265439,0.0,1.0
2007-09-28,205.46,205.48,204.09,204.44,12900,178.571120414029,178.588502981966,177.380414510363,177.684609449256,14842.4560133508,0.0,1.0
2007-10-01,204.4334,204.542,204.2,204.44,18900,178.384492473377,178.479254659412,178.180832305599,178.390251501257,21659.9055580835,0.81187,1.0
2007-10-02,204.23,204.48,204.1,204.22,15500,178.207009705057,178.425154700534,178.093574307409,178.198283905238,17763.4146111267,0.0,1.0
2007-10-03,203.31,204.09,203.31,204.01,50500,177.404236121701,178.084848507589,177.404236121701,178.015042109037,57874.3508298,0.0,1.0
2007-10-04,204.04,204.3825,203.75,203.97,55100,178.041219508494,178.340078152298,177.788171313741,177.980138909761,63146.0738756827,0.0,1.0
2007-10-05,204.4695,204.64,204.02,204.04,138900,178.415992610724,178.564767497639,178.023767908856,178.041219508494,159183.115450677,0.0,1.0
2007-10-08,203.83,204.25,203.69,204.21,14200,177.857977712293,178.224461304695,177.735816514826,178.189558105418,16273.5798372903,0.0,1.0
2007-10-09,204.12,204.19,202.9,203.01,51200,178.111025907047,178.17210650578,177.046478329119,177.142462127129,58676.5695541733,0.0,1.0
2007-10-10,204.57,204.76,204.5,204.54,29800,178.503686898905,178.669477095468,178.442606300172,178.477509499448,34151.5971233275,0.0,1.0
2007-10-11,203.77,204.3,203.47,203.69,16800,177.805622913379,178.26809030379,177.543848918807,177.735816514826,19253.2493849631,0.0,1.0
2007-10-12,203.92,204.06,203.65,203.75,19000,177.936509910665,178.058671108132,177.70091331555,177.788171313741,21774.508232994,0.0,1.0
2007-10-15,204.74,204.81,204.49,204.55,23800,178.65202549583,178.713106094563,178.433880500353,178.486235299267,27275.4366286977,0.0,1.0
2007-10-16,203.83,204.12,203.65,204.0,6000,177.857977712293,178.111025907047,177.70091331555,178.006316309218,6876.16049462971,0.0,1.0
2007-10-17,204.17,204.6501,204.076,204.47,4900,178.154654906142,178.573580555456,178.072632387843,178.416428900714,5615.53107061425,0.0,1.0
2007-10-18,205.12,205.48,205.09,205.45,16600,178.983605888955,179.297734682441,178.957428489497,179.271557282984,19024.0440351421,0.0,1.0
2007-10-19,205.8699,205.8699,205.24,205.57,22200,179.637953617387,179.637953617387,179.088315486784,179.376266880813,25441.7938301299,0.0,1.0
2007-10-22,203.8,204.04,203.33,203.85,25800,177.831800312836,178.041219508494,177.421687721339,177.875429311932,29567.4901269077,0.0,1.0
2007-10-23,205.82,205.82,205.51,205.65,11300,179.59441187629,179.59441187629,179.323912081899,179.446073279366,12950.1022648859,0.0,1.0
2007-10-24,205.74,205.85,205.44,205.68,18100,179.524605477738,179.620589275747,179.262831483165,179.472250678823,20743.0841587995,0.0,1.0
2007-10-25,206.0,206.0,205.61,205.89,7900,179.751476273034,179.751476273034,179.41117008009,179.655492475024,9053.61131792907,0.0,1.0
2007-10-26,206.15,206.17,205.82,206.0,21100,179.88236327032,179.899814869958,179.59441187629,179.751476273034,24181.1644061144,0.0,1.0
2007-10-29,207.33,207.33,206.65,206.66,15800,180.912007648971,180.912007648971,180.318653261274,180.327379061093,18107.2226358582,0.0,1.0
2007-10-30,207.8,208.0,207.5,207.5301,8400,181.322120240468,181.496636236849,181.060346245896,181.086610903351,9626.62469248156,0.0,1.0
2007-10-31,208.74,209.22,208.13,208.13,15800,182.142345423461,182.561183814777,181.610071634498,181.610071634498,18107.2226358582,0.0,1.0
2007-11-01,207.99,208.78,207.929,208.4,13000,182.259201334638,182.951469083349,182.205747748978,182.618479533336,14835.3003864839,0.88392,1.0
2007-11-02,209.12,209.12,208.21,208.28,11700,183.249407101782,183.249407101782,182.45198475833,182.513324938596,13351.7703478355,0.0,1.0
2007-11-05,208.23,208.3599,208.09,208.22,17600,182.46951052412,182.583340372927,182.346830163589,182.460747641225,20084.7143693935,0.0,1.0
2007-11-06,208.89,209.1,208.75,209.05,17900,183.047860795195,183.231881335992,182.925180434664,183.188066921516,20427.0674552355,0.0,1.0
2007-11-07,210.34,210.848,209.46,209.46,24600,184.318478814981,184.763633266051,183.547345120214,183.547345120214,28072.9530390386,0.0,1.0
2007-11-08,211.3,211.44,210.8,210.8,29400,185.159715572908,185.282395933439,184.721571428154,184.721571428154,33550.6024125096,0.0,1.0
2007-11-09,209.37,210.33,209.19,210.25,14600,183.468479174159,184.309715932086,183.310747282047,184.239612868925,16661.1835109741,0.0,1.0
2007-11-12,205.93,207.79,205.8,207.79,44700,180.454047458253,182.083943676737,180.340129980617,182.083943676737,51010.6097904484,0.0,1.0
2007-11-13,207.39,208.03,207.24,207.62,11900,181.733428360934,182.294252866219,181.601985117508,181.934974667521,13580.0057383968,0.0,1.0
2007-11-14,205.63,207.65,205.63,207.49,9400,180.191160971401,181.961263316206,180.191160971401,181.821057189885,10727.0633563806,0.0,1.0
2007-11-15,204.95,205.51,204.72,205.51,27400,179.595284934536,180.08600637666,179.393738627949,180.08600637666,31268.2485068967,0.0,1.0
2007-11-16,205.76,205.76,204.766,205.05,24400,180.305078449037,180.305078449037,179.434047889267,179.682913763487,27844.7176484774,0.0,1.0
2007-11-19,205.55,206.0899,205.19,205.19,64300,180.12105790824,180.594165955745,179.805594124018,179.805594124018,73377.6780654549,0.0,1.0
2007-11-20,207.36,208.0199,206.83,207.1,96800,181.707139712249,182.285402354495,181.24270691881,181.479304756977,110465.929031664,0.0,1.0
2007-11-21,207.47,207.54,206.27,206.49,61200,181.803531424095,181.86487160436,180.751985476686,180.944768900377,69840.0295117546,0.0,1.0
2007-11-23,206.5601,206.64,205.4,205.99,121200,181.006196709472,181.076212143803,179.989614664814,180.506624755624,138310.646680142,0.0,1.0
2007-11-26,207.81,208.15,206.39,206.39,21300,182.101469442527,182.39940746096,180.857140071427,180.857140071427,24307.0690947774,0.0,1.0
2007-11-27,207.83,208.02,207.3199,207.75,167300,182.118995208317,182.285489983324,181.67200055184,182.048892145157,190918.904204519,0.0,1.0
2007-11-28,208.97,209.0,207.72,208.97,42400,183.117963858356,183.144252507041,182.022603496471,183.117963858356,48385.9027989934,0.0,1.0
2007-11-29,206.89,207.28,205.02,205.02,30700,181.29528421618,181.637036649088,179.656625114802,179.656625114802,35034.1324511581,0.0,1.0
2007-11-30,206.6,207.59,206.3,207.49,205700,181.041160612223,181.908686018835,180.778274125371,181.821057189885,234740.099192287,0.0,1.0
2007-12-03,206.67,206.8299,206.44,206.77,56000,181.845225220909,181.985918362211,181.642852347242,181.933213426852,63644.8935403185,0.84758,1.0
2007-12-04,205.85,206.26,205.733,206.26,7400,181.123721932183,181.484473576546,181.02077573123,181.484473576546,8410.21807497063,0.0,1.0
2007-12-05,202.76,203.488,202.7378,203.27,26100,178.404886368566,179.045440507826,178.385352986847,178.853626218872,29663.0664536127,0.0,1.0
2007-12-06,202.87,203.22,202.58,202.92,34500,178.501673395103,178.809632115901,178.24650759787,178.545667498074,39209.8004846604,0.0,1.0
2007-12-07,203.4,203.51,202.93,203.1,5800,178.968010886597,179.064797913133,178.554466318668,178.70404626877,6591.79254524726,0.0,1.0
2007-12-10,205.02,205.02,204.6,204.81,8000,180.393419822862,180.393419822862,180.023869357904,180.208644590383,9092.1276486169,0.0,1.0
2007-12-11,203.71,205.206,203.69,204.27,36200,179.240774325018,180.557077885914,179.223176683829,179.733508278295,41141.8776099915,0.0,1.0
2007-12-12,205.08,205.47,204.89,205.05,31500,180.446212746427,180.789366749602,180.279035155137,180.419816284644,35800.2526164291,0.0,1.0
2007-12-13,204.46,204.49,203.94,204.49,42800,179.900685869585,179.927082331368,179.443147198685,179.927082331368,48642.8829201005,0.0,1.0
2007-12-14,202.12,203.16,201.95,202.81,24500,177.841761850536,178.756839192335,177.692181900434,178.448880471537,27844.6409238892,0.0,1.0
2007-12-17,202.44,202.78,201.98,202.0,16300,178.123324109551,178.422484009755,177.718578362216,177.736176003405,18525.210084057,0.0,1.0
2007-12-18,201.77,202.46,201.72,202.46,7100,177.533803129738,178.140921750739,177.489809026766,178.140921750739,8069.2632881475,0.0,1.0
2007-12-19,200.22,201.24,199.91,201.08,52500,176.169985937632,177.067465638244,175.897222499211,176.926684508736,59667.0876940486,0.0,1.0
2007-12-20,198.89,199.49,198.7,199.38,18400,174.9997427986,175.527672034254,174.83256520731,175.430885007717,20911.8935918189,0.0,1.0
2007-12-21,198.86,199.28,198.75,199.25,87500,174.973346336817,175.342896801775,174.876559310281,175.316500339992,99445.1461567477,0.0,1.0
2007-12-24,198.35,198.5799,198.27,198.34,29900,174.524606486512,174.726891371973,174.454215921758,174.515807665917,33981.8270867057,0.0,1.0
2007-12-26,199.24,199.24,199.0,199.01,22400,175.307701519398,175.307701519398,175.096529825136,175.105328645731,25457.9574161274,0.0,1.0
2007-12-27,200.26,200.5,199.6,199.86,13900,176.205181220009,176.416352914271,175.62445906079,175.85322839624,15797.5717894719,0.0,1.0
2007-12-28,200.16,200.41,199.94,200.25,52600,176.117193014067,176.337163528923,175.923618960994,176.196382399415,59780.7392896562,0.0,1.0
2007-12-31,199.62,201.59,199.13,200.64,16500,175.642056701979,177.375424359042,175.210914492861,176.53953640259,18752.5132752724,0.0,1.0
2008-01-02,198.19,198.45,197.89,197.91,232000,175.097673671814,175.327379485198,174.832628502524,174.850298180477,262596.74977853,0.8113,1.0
2008-01-03,197.49,197.81,197.24,197.5,7600,174.479234943471,174.761949790713,174.258363969063,174.488069782447,8602.30732033115,0.0,1.0
2008-01-04,197.45,198.12,197.33,197.66,31800,174.443895587566,175.035829798979,174.33787751985,174.629427206068,35993.8648403329,0.0,1.0
2008-01-07,197.19,197.62,197.1356,197.62,37100,174.214189774181,174.594087850163,174.16612825015,174.594087850163,41992.8423137219,0.0,1.0
2008-01-08,197.434,198.02,197.434,197.88,6400,174.429759845203,174.947481409216,174.429759845203,174.823793663548,7244.04826975257,0.0,1.0
2008-01-09,196.16,196.41,195.92,196.41,43200,173.304201359619,173.525072334028,173.092165224188,173.525072334028,48897.3258208299,0.0,1.0
2008-01-10,196.6,196.64,195.94,196.12,40100,173.692934274578,173.728273630483,173.10983490214,173.268862003714,45388.4899401683,0.0,1.0
2008-01-11,196.03,196.5101,195.97,196.16,21300,173.189348452927,173.613509072181,173.136339419069,173.304201359619,24109.0981477703,0.0,1.0
2008-01-14,196.07,196.37,195.99,196.34,45300,173.224687808832,173.489732978122,173.154009097022,173.463228461193,51274.2791593425,0.0,1.0
2008-01-15,197.01,197.9,196.9,197.78,44400,174.055162672607,174.8414633415,173.957979443868,174.735445273784,50255.5848714084,0.0,1.0
2008-01-16,196.84,197.77,196.52,197.51,90000,173.90497041001,174.726610434808,173.622255562767,174.496904621424,101869.428793395,0.0,1.0
2008-01-17,197.582,198.52,197.42,197.83,135600,174.560515462053,175.389223358032,174.417391070637,174.779619468666,153483.272715382,0.0,1.0
2008-01-18,196.11,196.8,195.89,196.49,54500,173.260027164738,173.869631054104,173.065660707259,173.595751045838,61687.5985471116,0.0,1.0
2008-01-22,196.8,196.95,195.35,195.48,57000,173.869631054104,174.002153638749,172.588579402537,172.703432309229,64517.3049024838,0.0,1.0
2008-01-23,196.77,196.79,195.4212,195.82,50300,173.843126537175,173.860796215128,172.651483456048,173.003816834424,56933.6918700866,0.0,1.0
2008-01-24,198.55,198.55,197.3,197.6,127300,175.415727874961,175.415727874961,174.311373002921,174.57641817221,144088.647615547,0.0,1.0
2008-01-25,198.86,199.19,198.5,199.04,31400,175.689607883228,175.981157569446,175.37155368008,175.848634984801,35541.1118234734,0.0,1.0
2008-01-28,199.18,199.59,199.1,199.36,80200,175.97232273047,176.334551128499,175.901644018659,176.131349832044,90776.9798803367,0.0,1.0
2008-01-29,199.75,199.862,199.27,199.39,19500,176.475908552121,176.574858748655,176.051836281257,176.157854348973,22071.7095719023,0.0,1.0
2008-01-30,200.13,200.5,199.49,199.52,78700,176.811632433221,177.138521475345,176.246202738736,176.272707255665,89079.1560671135,0.0,1.0
2008-01-31,199.79,200.05,199.54,199.57,42300,176.511247908026,176.74095372141,176.290376933618,176.316881450547,47878.6315328958,0.0,1.0
2008-02-01,196.73,197.66,196.5896,197.53,51400,174.515846516189,175.340833743658,174.391300057332,175.225512948421,57942.7152425494,0.80144,1.0
2008-02-04,197.58,197.9,197.43,197.55,16100,175.269867100435,175.553733673328,175.136804644392,175.243254609226,18149.3718950398,0.0,1.0
2008-02-05,196.52,196.79,196.2601,196.72,19500,174.329559077728,174.569071498606,174.099006195557,174.506975685786,21982.1585064147,0.0,1.0
2008-02-06,196.15,196.44,196.074,196.17,14800,174.001338352821,174.258592434505,173.933920041759,174.019080013627,16683.8946612788,0.0,1.0
2008-02-07,194.52,194.92,194.19,194.86,66700,172.555392997149,172.910226213264,172.262655593853,172.857001230847,75190.2549937362,0.0,1.0
2008-02-08,194.89,195.2,194.66,194.78,38100,172.883613722056,173.158609464546,172.679584622789,172.786034587624,42949.7558509948,0.0,1.0
2008-02-11,195.24,195.3,194.65,194.8,65300,173.194092786157,173.247317768575,172.670713792386,172.80377624843,73612.0487419939,0.0,1.0
2008-02-12,196.5,196.62,196.12,196.25,35400,174.311817416922,174.418267381757,173.974725861612,174.09004665685,39906.0723654913,0.0,1.0
2008-02-13,196.85,197.0,196.38,196.5,53800,174.622296481024,174.755358937067,174.205367452087,174.311817416922,60648.2116741081,0.0,1.0
2008-02-14,197.26,197.7899,197.18,197.58,54400,174.986000527542,175.456065830592,174.915033884319,175.269867100435,61324.585781998,0.0,1.0
2008-02-15,196.51,196.97,196.26,196.33,35700,174.320688247325,174.728746445858,174.098917487253,174.161013300073,40244.2594194361,0.0,1.0
2008-02-19,195.3,195.88,195.3,195.76,28200,173.247317768575,173.761825931943,173.247317768575,173.655375967108,31789.583070815,0.0,1.0
2008-02-20,194.67,194.93,194.4,194.41,32600,172.688455453192,172.919097043667,172.448943032314,172.457813862717,36749.6598620061,0.0,1.0
2008-02-21,196.91,197.03,196.1,196.31,46500,174.675521463441,174.781971428276,173.956984200806,174.143271639267,52418.9933614504,0.0,1.0
2008-02-22,197.35,197.69,197.1,197.29,51800,175.065838001168,175.367446234867,174.844067241096,175.012613018751,58393.6313144761,0.0,1.0
2008-02-25,197.38,197.71,197.25,197.46,21000,175.092450492377,175.385187895673,174.977129697139,175.1634171356,23673.0937761389,0.0,1.0
2008-02-26,199.2542,199.4,197.8,197.94,38400,176.755021526488,176.884358233762,175.465025369299,175.589216994939,43287.9429049397,0.0,1.0
2008-02-27,199.01,200.02,198.9,199.41,40000,176.538395848049,177.434349718742,176.440816713617,176.893229064165,45091.6071926456,0.0,1.0
2008-02-28,199.94,200.16,199.27,199.27,25800,177.363383075519,177.558541344382,176.769037438525,176.769037438525,29084.0866392563,0.0,1.0
2008-02-29,199.38,199.586,199.15,199.34,125700,176.866616572956,177.049355679256,176.66258747369,176.831133251345,141700.375602889,0.0,1.0
2008-03-03,198.46,199.24,198.12,198.46,46400,176.689625764758,177.384062467854,176.386922586485,176.689625764758,52117.0609770837,0.72048,1.0
2008-03-04,198.71,198.88,198.3,198.78,88200,176.912201631135,177.063553220271,176.547177210277,176.97452287372,99067.3443573015,0.0,1.0
2008-03-05,199.18,199.72,198.32,198.32,72900,177.330644259924,177.811408131298,176.564983279587,176.564983279587,81882.1927851165,0.0,1.0
2008-03-06,201.15,201.29,200.46,200.64,75800,179.084542086975,179.209184572146,178.470232695774,178.630487319566,85139.5090961843,0.0,1.0
2008-03-07,201.73,202.17,201.54,202.08,47000,179.60091809697,179.992651621793,179.431760438523,179.912524309898,52790.9884897184,0.0,1.0
2008-03-10,201.37,201.99,201.1501,201.99,20600,179.280408849387,179.832396998002,179.084631117321,179.832396998002,23138.1779337915,0.0,1.0
2008-03-11,200.66,201.69,200.23,201.5,25700,178.648293388876,179.565305958349,178.265462898707,179.396148299903,28866.5617911865,0.0,1.0
2008-03-12,202.96,203.1,201.99,202.01,43400,180.695991359545,180.820633844716,179.832396998002,179.850203067312,48747.4234139102,0.0,1.0
2008-03-13,203.37,204.25,203.17,204.02,28000,181.061015780403,181.84448283005,180.882955087301,181.639713032983,31449.9505896195,0.0,1.0
2008-03-14,202.5,204.24,202.28,203.1,30800,180.286451765411,181.835579795395,180.090585002999,180.820633844716,34594.9456485815,0.0,1.0
2008-03-17,200.58,201.54,200.51,201.2,107400,178.577069111635,179.431760438523,178.51474786905,179.12905726025,120633.024761612,0.0,1.0
2008-03-18,201.41,203.172,201.38,202.16,166600,179.316020988007,180.884735694232,179.289311884042,179.983748587138,187127.206008236,0.0,1.0
2008-03-19,198.79,200.44,198.63,200.23,117800,176.983425908376,178.452426626464,176.840977353894,178.265462898707,132314.434980613,0.0,1.0
2008-03-20,199.0,199.2,198.427,198.84,105900,177.170389636132,177.348450329234,176.660245750396,177.027941081651,118948.205980025,0.0,1.0
2008-03-24,199.05,199.39,198.45,199.11,60500,177.214904809408,177.51760798768,176.680722730103,177.268323017338,67954.3575239992,0.0,1.0
2008-03-25,200.77,200.96,200.13,200.13,71000,178.746226770082,178.915384428528,178.176432552157,178.176432552157,79748.0889951066,0.0,1.0
2008-03-26,201.46,201.53,200.21,200.28,78100,179.360536161282,179.422857403868,178.247656829397,178.309978071983,87722.8978946175,0.0,1.0
2008-03-27,201.13,202.64,200.98,202.63,54000,179.066736017665,180.411094250582,178.933190497839,180.402191215927,60653.4761371233,0.0,1.0
2008-03-28,200.13,200.48,199.59,200.48,66000,178.176432552157,178.488038765084,177.695668680782,178.488038765084,74132.0263898173,0.0,1.0
2008-03-31,199.2099,200.25,199.14,199.51,72400,177.357264333542,178.283268968018,177.295032121303,177.624444403541,81320.5865245879,0.0,1.0
2008-04-01,197.5,198.26,197.08,198.26,37700,176.514841388409,177.194088372993,176.139468054824,177.194088372993,42182.0054417755,0.76368,1.0
2008-04-02,198.69,199.03,197.88,197.88,25300,177.578399166901,177.882272817899,176.854464880701,176.854464880701,28307.8179755151,0.0,1.0
2008-04-03,199.45,199.82,198.85,198.85,32700,178.257646151485,178.588332183453,177.721398532077,177.721398532077,36587.5750118316,0.0,1.0
2008-04-04,199.49,199.91,199.28,199.75,27600,178.293395992779,178.668769326364,178.105709325986,178.525769961189,30881.2559732891,0.0,1.0
2008-04-07,198.97,199.22,198.69,199.1,35000,177.828648055958,178.052084564045,177.578399166901,177.944835040163,39161.0130096059,0.0,1.0
2008-04-08,197.15,197.36,196.92,197.1,47300,176.202030277088,176.389716943881,175.996468689648,176.157342975471,52923.3118672673,0.0,1.0
2008-04-09,197.9,198.2,197.44,197.44,34700,176.872339801348,177.140463611052,176.461216626469,176.461216626469,38825.3471838091,0.0,1.0
2008-04-10,197.56,198.56,197.39,198.56,24200,176.56846615035,177.462212182696,176.416529324851,177.462212182696,27077.0432809274,0.0,1.0
2008-04-11,197.59,197.62,197.33,197.33,43200,176.59527853132,176.622090912291,176.36290456291,176.36290456291,48335.8789147136,0.0,1.0
2008-04-14,197.88,199.1101,197.82,199.08,36000,176.854464880701,177.95386187509,176.80084011876,177.926960119517,40279.8990955945,0.0,1.0
2008-04-15,196.59,196.91,196.43,196.73,43400,175.701532498974,175.987531229325,175.558533133799,175.826656943503,48559.6561319112,0.0,1.0
2008-04-16,197.4,198.11,197.39,198.04,32200,176.425466785175,177.060026468141,176.416529324851,176.997464245876,36028.1319688373,0.0,1.0
2008-04-17,199.4,199.61,198.41,198.42,97800,178.212958849867,178.40064551666,177.328150277844,177.337087738168,109427.059209699,0.0,1.0
2008-04-18,199.98,200.27,199.51,199.52,88800,178.731331548628,178.990517898009,178.311270913425,178.320208373749,99357.0844358,0.0,1.0
2008-04-21,198.62,199.1,198.25,198.99,38700,177.515836944637,177.944835040163,177.185150912669,177.846522976605,43300.8915277642,0.0,1.0
2008-04-22,199.97,200.53,199.44,199.54,112600,178.722394088305,179.222891866419,178.248708691161,178.338083294396,125986.573282332,0.0,1.0
2008-04-23,198.62,198.87,198.25,198.47,65900,177.515836944637,177.739273452724,177.185150912669,177.381775039785,73734.5930666579,0.0,1.0
2008-04-24,197.91,198.2,197.52,197.67,57400,176.881277261671,177.140463611052,176.532716309056,176.666778213908,64224.0613357536,0.0,1.0
2008-04-25,198.88,199.52,198.75,199.06,21400,177.748210913047,178.320208373749,177.632023928842,177.90908519887,23944.162240159,0.0,1.0
2008-04-28,199.63,200.32,199.6,199.72,39200,178.418520437307,179.035205199626,178.391708056337,178.498957580218,43860.3345707585,0.0,1.0
2008-04-29,197.53,198.3,197.36,197.96,60200,176.54165376938,177.229838214286,176.389716943881,176.925964563289,67356.9423765219,0.0,1.0
2008-04-30,199.5301,199.73,198.02,198.05,94000,178.329235208676,178.507895040542,176.979589325229,177.0064017062,105175.292082941,0.0,1.0
2008-05-01,197.53,197.84,197.1632,197.72,149500,177.170216416469,177.448264141316,176.841223173004,177.340632763956,166680.018782519,0.70329,1.0
2008-05-02,197.4152,197.87,197.17,197.42,41500,177.067249065461,177.475171985656,176.847322284388,177.071554320555,46269.0353142109,0.0,1.0
2008-05-05,197.24,197.36,196.75,196.85,34900,176.910107254515,177.017738631875,176.470612463627,176.560305278094,38910.586324481,0.0,1.0
2008-05-06,197.51,197.79,197.35,197.37,41700,177.152277853575,177.403417734082,177.008769350428,177.026707913322,46492.0186169302,0.0,1.0
2008-05-07,195.58,195.64,195.26,195.49,66200,175.421206534364,175.475022223044,175.13418952807,175.340483001344,73807.4732000186,0.0,1.0
2008-05-08,195.69,196.44,195.62,196.33,116900,175.519868630278,176.192564738779,175.457083660151,176.093902642866,130333.740439307,0.0,1.0
2008-05-09,195.55,195.56,195.0,195.0,15800,175.394298690024,175.403267971471,174.900988210456,174.900988210456,17615.6809148081,0.0,1.0
2008-05-12,196.102,196.57,196.0,196.33,15100,175.889403025881,176.309165397586,175.797916355125,176.093902642866,16835.2393552913,0.0,1.0
2008-05-13,194.99,195.26,194.61,195.07,48500,174.892018929009,175.13418952807,174.551186234035,174.963773180583,54073.4509093793,0.0,1.0
2008-05-14,194.865,194.98,194.3,194.63,73100,174.779902910926,174.883049647563,174.273138509188,174.569124796928,81500.397143827,0.0,1.0
2008-05-15,195.18,195.34,194.7,194.77,22900,175.062435276496,175.205943779643,174.631909767055,174.694694737182,25531.5881613358,0.0,1.0
2008-05-16,196.01,196.39,195.01,195.01,36400,175.806885636572,176.147718331546,174.909957491903,174.909957491903,40582.9610948742,0.0,1.0
2008-05-19,195.31,195.91,195.1,195.91,32100,175.179035935303,175.717192822105,174.990681024923,175.717192822105,35788.8200864139,0.0,1.0
2008-05-20,197.28,197.66,197.1,197.14,52300,176.945984380301,177.286817075276,176.784537314261,176.820414440048,58310.133661042,0.0,1.0
2008-05-21,197.43,197.83,196.7,196.92,50700,177.080523602002,177.439294859869,176.425766056393,176.62309024822,56526.2672392891,0.0,1.0
2008-05-22,198.39,198.91,198.38,198.91,37600,177.941574620884,178.407977256112,177.932605339437,178.407977256112,41920.8609111888,0.0,1.0
2008-05-23,198.66,199.0,198.5,198.92,28000,178.183745219945,178.488700789132,178.040236716797,178.416946537558,31217.6623806724,0.0,1.0
2008-05-27,198.24,198.3077,197.96,198.05,23800,177.807035399184,177.867757434578,177.555895518676,177.636619051696,26535.0130235716,0.0,1.0
2008-05-28,198.66,198.92,198.21,198.21,24400,178.183745219945,178.416946537558,177.780127554843,177.780127554843,27203.9629317288,0.0,1.0
2008-05-29,198.29,198.44,198.05,198.25,22900,177.851881806417,177.986421028117,177.636619051696,177.81600468063,25531.5881613357,0.0,1.0
2008-05-30,198.92,198.95,197.86,197.88,38200,178.416946537558,178.443854381899,177.466202704209,177.484141267103,42589.8108193462,0.0,1.0
2008-06-02,196.73,196.84,196.03,196.34,42200,177.095932827527,177.194954596505,176.465794297668,176.744855646605,46878.5808202907,0.71718,1.0
2008-06-03,196.56,196.74,196.22,196.64,39800,176.942899184561,177.104934806525,176.636831898629,177.014915016545,44212.5003944922,0.0,1.0
2008-06-04,195.62,195.73,195.4301,195.686,47900,176.09671315875,176.195734927728,175.925765577578,176.156126220137,53210.5218315621,0.0,1.0
2008-06-05,196.13,196.13,195.39,195.39,33600,176.555814087647,176.555814087647,175.889667641796,175.889667641796,37325.1259611794,0.0,1.0
2008-06-06,197.22,197.55,196.29,196.29,46800,177.537029798429,177.834095105363,176.699845751615,176.699845751615,51988.5683030711,0.0,1.0
2008-06-09,197.54,197.96,197.35,197.8,23700,177.825093126365,178.20317624428,177.654055525403,178.059144580312,26327.5442047603,0.0,1.0
2008-06-10,195.73,195.99,195.49,195.78,44500,176.195734927728,176.429786381676,175.979687431776,176.240744822718,49433.5745616809,0.0,1.0
2008-06-11,196.6,197.02,196.26,196.26,52200,176.978907100553,177.356990218469,176.672839814621,176.672839814621,57987.2492611179,0.0,1.0
2008-06-12,195.09,195.16,194.7,195.0,71400,175.619608271856,175.682622124842,175.268531090934,175.538590460874,79315.8926675061,0.0,1.0
2008-06-13,195.11,195.455,194.5,194.59,28400,175.637612229852,175.948180505283,175.088491510975,175.169509321956,31548.6183719492,0.0,1.0
2008-06-16,196.72,197.12,196.68,197.05,26800,177.086930848529,177.447010008449,177.050922932537,177.383996155463,29771.2314214169,0.0,1.0
2008-06-17,196.09,196.23,195.39,195.45,18100,176.519806171655,176.645833877627,175.889667641796,175.943679515784,20106.6898778972,0.0,1.0
2008-06-18,196.47,196.48,195.8,195.88,10800,176.861881373579,176.870883352577,176.258748780714,176.330764612698,11997.3619160934,0.0,1.0
2008-06-19,197.75,197.91,197.4,197.52,26200,178.014134685322,178.15816634929,177.699065420393,177.807089168369,29104.7113149673,0.0,1.0
2008-06-20,198.25,198.25,197.85,198.22,28000,178.464233635222,178.464233635222,178.104154475302,178.437227698228,31104.2716343161,0.0,1.0
2008-06-23,197.09,197.13,196.45,196.56,28400,177.420004071455,177.456011987447,176.843877415583,176.942899184561,31548.6183719492,0.0,1.0
2008-06-24,197.59,197.81,197.24,197.25,34500,177.870103021355,178.06814655931,177.555033756425,177.564035735423,38324.9061208537,0.0,1.0
2008-06-25,198.14,198.31,197.22,197.94,62500,178.365211866244,178.51824550921,177.537029798429,178.185172286284,69429.1777551699,0.0,1.0
2008-06-26,199.47,199.56,199.1,199.11,51300,179.562475072977,179.643492883959,179.229401850052,179.23840382905,56987.4691014435,0.0,1.0
2008-06-27,200.15,200.22,199.38,199.38,56600,180.174609644841,180.237623497827,179.481457261995,179.481457261995,62875.0633750818,0.0,1.0
2008-06-30,199.8999,200.18,199.53,200.12,27400,179.949470150101,180.201615581835,179.616486946965,180.147603707847,30437.7515278665,0.0,1.0
2008-07-01,199.47,199.74,199.14,199.74,52500,180.190309096213,180.434212357135,179.892205110643,180.434212357135,58117.304157619,0.69744,1.0
2008-07-02,199.44,199.55,199.26,199.46,63500,180.163208733889,180.262576729079,180.000606559941,180.181275642105,70294.2631239771,0.0,1.0
2008-07-03,198.3,198.65,198.159,198.37,36700,179.133394965554,179.449565859341,179.006023262629,179.196629144312,40626.7630968499,0.0,1.0
2008-07-07,197.87,198.11,196.8,196.89,141300,178.744956438902,178.961759337499,177.778376849325,177.859677936298,156418.57290422,0.0,1.0
2008-07-08,197.0,197.46,196.88,197.3,44200,177.959045931489,178.374584820466,177.85064448219,178.230049554735,48929.2351193667,0.0,1.0
2008-07-09,198.44,198.51,197.59,197.59,68900,179.259863323069,179.323097501826,178.492019723872,178.492019723872,76272.0429801894,0.0,1.0
2008-07-10,197.98,198.18,197.59,197.62,40700,178.844324434092,179.024993516256,178.492019723872,178.519120086197,45054.7481755255,0.0,1.0
2008-07-11,199.05,199.89,198.84,199.85,109900,179.810904023669,180.569714168758,179.621201487397,180.533580352325,121658.890036616,0.0,1.0
2008-07-14,199.767,199.95,199.21,199.85,71800,180.458602683227,180.623914893407,179.9554392894,180.533580352325,79482.3321622292,0.0,1.0
2008-07-15,200.73,201.48,200.5,201.12,95400,181.328524313846,182.006033371961,181.120754869358,181.680829024066,105607.444126416,0.0,1.0
2008-07-16,200.36,200.54,200.03,200.24,53500,180.994286511843,181.156888685791,180.696182526272,180.885885062545,59224.3004272878,0.0,1.0
2008-07-17,200.33,201.21,199.98,200.61,43200,180.967186149518,181.76213011104,180.651015255731,181.220122864548,47822.2388496979,0.0,1.0
2008-07-18,200.2,200.32,199.96,199.97,83800,180.849751246112,180.95815269541,180.632948347515,180.641981801623,92766.2873982564,0.0,1.0
2008-07-21,200.47,200.47,199.89,199.92,44300,181.093654507033,181.093654507033,180.569714168758,180.596814531082,49039.9347463337,0.0,1.0
2008-07-22,199.56,200.57,199.5,200.56,111900,180.271610183187,181.183989048115,180.217409458538,181.174955594007,123872.882575954,0.0,1.0
2008-07-23,200.42,200.88,200.21,200.63,226300,181.048487236492,181.464026125469,180.85878470022,181.238189772764,250513.255826079,0.0,1.0
2008-07-24,199.26,199.37,198.84,199.08,150600,180.000606559941,180.099974555131,179.621201487397,179.838004385994,166713.638212141,0.0,1.0
2008-07-25,199.79,200.04,199.4,199.81,60400,180.479379627676,180.705215980381,180.127074917456,180.497446535892,66862.5746880034,0.0,1.0
2008-07-28,200.05,200.25,199.57,199.82,61400,180.714249434489,180.894918516653,180.280643637295,180.50647999,67969.5709576724,0.0,1.0
2008-07-29,198.67,199.32,198.36,199.32,55400,179.467632767558,180.05480728459,179.187595690203,180.05480728459,61327.5933396587,0.0,1.0
2008-07-30,198.88,199.08,198.26,198.3,106000,179.65733530383,179.838004385994,179.097261149121,179.133394965554,117341.604584907,0.0,1.0
2008-07-31,198.96,199.82,198.73,199.81,58000,179.729602936695,180.50647999,179.521833492207,180.497446535892,64205.7836407982,0.0,1.0
2008-08-01,197.44,197.76,197.37,197.6,94100,179.001398134125,179.291513852333,178.937935320767,179.146455993229,103793.066387553,0.71388,1.0
2008-08-04,196.39,197.22,196.11,196.78,134300,178.049455933756,178.801943577858,177.795604680325,178.403034465322,148133.993792225,0.0,1.0
2008-08-05,195.71,195.83,195.37,195.7,89700,177.432960032565,177.541753426893,177.12471208197,177.423893916371,98939.8305522155,0.0,1.0
2008-08-06,194.9,195.3,194.85,195.1,173000,176.698604620852,177.061249268612,176.653274039882,176.879926944732,190820.408980304,0.0,1.0
2008-08-07,194.49,194.8368,194.44,194.83,48400,176.326893856898,176.641306766506,176.281563275929,176.635141807494,53385.5941887094,0.0,1.0
2008-08-08,192.25,192.45,191.73,192.28,239800,174.296083829445,174.477406153325,173.824645787357,174.323282178027,264501.353025878,0.0,1.0
2008-08-11,191.34,192.29,190.99,192.29,233700,173.471067255792,174.332348294221,173.153753189002,174.332348294221,257773.003345069,0.0,1.0
2008-08-12,190.0,190.88,189.95,190.85,418900,172.256207685797,173.054025910868,172.210877104827,173.026827562286,462050.111686991,0.0,1.0
2008-08-13,187.44,187.71,186.83,187.66,250100,169.935281940136,170.180067077374,169.382248852303,170.134736496404,275862.336913145,0.0,1.0
2008-08-14,187.08,188.06,187.01,187.63,155000,169.608901757152,170.497381144163,169.545438943794,170.107538147822,170966.262381198,0.0,1.0
2008-08-15,186.73,187.19,186.26,186.94,194900,169.291587690363,169.708629035286,168.865480229245,169.481976130436,214976.28734255,0.0,1.0
2008-08-18,186.91,187.36,186.79,187.09,137500,169.454777781855,169.862753010584,169.345984387527,169.617967873346,151663.619854287,0.0,1.0
2008-08-19,187.18,187.24,186.38,186.58,72300,169.699562919092,169.753959616256,168.974273623573,169.155595947453,79747.4888397456,0.0,1.0
2008-08-20,186.694,186.8,186.15,186.68,100500,169.258949672064,169.355050503721,168.765752951111,169.246257109393,110852.31851168,0.0,1.0
2008-08-21,188.32,188.36,187.5,187.65,211700,170.733100165207,170.769364629983,169.9896786373,170.12567038021,233506.824168383,0.0,1.0
2008-08-22,185.63,186.59,185.63,186.37,272500,168.294314909024,169.164662063647,168.294314909024,168.965207507379,300569.719347588,0.0,1.0
2008-08-25,185.7,186.45,185.65,186.06,73200,168.357777722382,169.037736436931,168.312447141412,168.684157905365,80740.1961697008,0.0,1.0
2008-08-26,184.45,184.73,184.18,184.5,71900,167.224513198133,167.478364451565,166.979728060895,167.269843779103,79306.2855819877,0.0,1.0
2008-08-27,184.12,185.08,183.5,185.08,64800,166.925331363732,167.795678518354,166.363232159704,167.795678518354,71474.9277567841,0.0,1.0
2008-08-28,183.66,184.38,183.1,184.32,64300,166.508290018808,167.161050384775,166.000587511945,167.106653687611,70923.4236845869,0.0,1.0
2008-08-29,183.0,183.67,182.45,183.61,170100,165.909926350005,166.517356135002,165.411289959335,166.462959437838,187621.685361559,0.0,1.0
2008-09-02,178.26,179.0,178.23,178.34,288900,162.206009909531,162.879365947527,162.178711691775,162.278805156882,317493.254588553,0.65455,1.0
2008-09-03,177.84,178.3,177.32,177.76,120300,161.823834860939,162.242407533207,161.350665753159,161.751039613589,132206.433115275,0.0,1.0
2008-09-04,177.0,178.48,176.44,178.48,166100,161.059484763755,162.406196839746,160.5499180323,162.406196839746,182539.38936365,0.0,1.0
2008-09-05,176.57,177.5704,176.34,177.2,200300,160.668210309245,161.578514877367,160.458923973111,161.241472882133,220124.260623353,0.0,1.0
2008-09-08,175.89,176.81,174.95,176.72,144500,160.049450706762,160.886596051297,159.19410655039,160.804701398027,158801.575936469,0.0,1.0
2008-09-09,175.96,177.29,175.95,176.14,201800,160.113146548194,161.323367535402,160.104047142276,160.276935854734,221772.719889131,0.0,1.0
2008-09-10,175.74,176.38,175.64,176.09,148400,159.91295961798,160.495321596786,159.821965558791,160.23143882514,163087.570027487,0.0,1.0
2008-09-11,175.62,175.86,174.96,175.81,461600,159.803766746953,160.022152489006,159.203205956309,159.976655459412,507285.864721619,0.0,1.0
2008-09-12,179.68,179.88,177.84,178.01,319200,163.498125550009,163.680113668386,161.823834860939,161.97852476156,350792.131757237,0.0,1.0
2008-09-15,180.65,180.66,178.97,179.39,178100,164.380767924138,164.389867330057,162.85206772977,163.234242778362,195727.063489862,0.0,1.0
2008-09-16,178.86,180.41,176.61,178.36,69900,162.751974264663,164.162382182085,160.70460793292,162.29700396872,76818.2017851843,0.0,1.0
2008-09-17,182.6,182.7766,179.1932,179.24,276700,166.155152078315,166.315847586842,163.055166469879,163.097751689579,304085.78589357,0.0,1.0
2008-09-18,181.74,183.11,181.56,182.53,141900,165.372603169293,166.619221780177,165.208813862754,166.091456236883,155944.246542456,0.0,1.0
2008-09-19,184.02,184.22,182.704,182.85,198500,167.447267718793,167.62925583717,166.249785899871,166.382637226286,218146.109504422,0.0,1.0
2008-09-22,186.6,186.93,184.8,185.17,158200,169.794914445857,170.09519484118,168.157021380463,168.493699399461,173857.503897228,0.0,1.0
2008-09-23,186.09,186.34,185.16,186.12,160400,169.330844743996,169.558329891967,168.484599993542,169.358142961752,176275.244153699,0.0,1.0
2008-09-24,185.16,186.22,185.08,186.22,66400,168.484599993542,169.449137020941,168.411804746191,169.449137020941,72971.796831706,0.0,1.0
2008-09-25,184.35,186.24,183.55,186.12,124300,167.747548114115,169.467335832779,167.019595640606,169.358142961752,136602.324490678,0.0,1.0
2008-09-26,184.83,185.09,184.13,184.29,38700,168.18431959822,168.42090415211,167.5473611839,167.692951678602,42530.2490570334,0.0,1.0
2008-09-29,181.51,182.28,180.72,181.17,80400,165.16331683316,165.863971088912,164.44446376557,164.853937031918,88357.4166456196,0.0,1.0
2008-09-30,178.61,181.1,178.23,180.72,68700,162.524489116691,164.790241190487,162.178711691775,164.44446376557,75499.4343725634,0.0,1.0
2008-10-01,177.05,177.97,176.43,176.93,49600,161.650372885908,162.490352231037,161.084299848974,161.540810362631,54325.1453320065,0.59937,1.0
2008-10-02,176.34,176.8,175.55,175.83,32200,161.002127956515,161.42211762908,160.280841344937,160.536487232585,35267.5338647301,0.0,1.0
2008-10-03,177.52,178.1,175.95,175.95,24300,162.079492768746,162.609044964588,160.646049755863,160.646049755863,26614.9401525757,0.0,1.0
2008-10-06,174.4,175.54,173.55,175.45,60500,159.230867163527,160.271711134664,158.45479929031,160.189539242206,66263.5341247255,0.0,1.0
2008-10-07,174.56,176.5699,174.3,176.07,40200,159.376950527897,161.212031490695,159.139565060795,160.755612279141,44029.6540795697,0.0,1.0
2008-10-08,173.16,174.43,172.85,173.97,21100,158.098721089658,159.258257794346,157.81568457119,158.838268121782,23110.0920666398,0.0,1.0
2008-10-09,171.01,173.97,171.01,173.97,58100,156.135725880933,158.838268121782,156.135725880933,158.838268121782,63634.8980602736,0.0,1.0
2008-10-10,170.8,171.97,168.71,170.52,59700,155.943991465197,157.012226067154,154.035777518111,155.688345577549,65387.3221032416,0.0,1.0
2008-10-13,174.08,174.7304,172.89,173.81,22300,158.938700434786,159.532529310951,157.852205412283,158.692184757411,24424.4100988658,0.0,1.0
2008-10-14,174.31,175.98,174.31,175.88,43900,159.148695271068,160.673440386682,159.148695271068,160.582138283951,48082.1346789333,0.0,1.0
2008-10-15,173.65,176.02,173.49,175.71,69300,158.546101393041,160.709961227775,158.400018028671,160.426924709308,75901.8663610495,0.0,1.0
2008-10-16,173.72,173.99,172.25,173.65,45600,158.610012864953,158.856528542328,157.267871954802,158.546101393041,49944.0852245867,0.0,1.0
2008-10-17,173.19,173.77,172.61,173.08,55400,158.126111720477,158.655663916319,157.596559524635,158.025679407472,60677.6824877652,0.0,1.0
2008-10-20,171.74,172.4,171.24,172.4,71000,156.802231230872,157.404825108899,156.345720717215,157.404825108899,77763.8169067028,0.0,1.0
2008-10-21,167.18,170.51,167.18,170.33,53500,152.638855346321,155.679215367276,152.638855346321,155.514871582359,58596.6789367408,0.0,1.0
2008-10-22,162.69,164.79,161.88,164.48,62200,148.539390933682,150.456735091041,147.799843901558,150.173698572574,68125.4846703791,0.0,1.0
2008-10-23,161.71,162.33,160.82,161.47,279600,147.644630326915,148.210703363849,146.832041612605,147.425505280359,306236.101508648,0.0,1.0
2008-10-24,159.18,159.74,156.62,156.8,88500,145.334687127811,145.845978903106,142.997353297887,143.161697082804,96930.9548766645,0.0,1.0
2008-10-27,156.95,157.66,154.05,154.75,145700,143.298650236901,143.946895166294,140.650889257691,141.29000397681,159580.114412769,0.0,1.0
2008-10-28,159.59,159.71,155.89,157.79,34200,145.709025749009,145.818588272287,142.330847947948,144.065587899844,37458.06391844,0.0,1.0
2008-10-29,164.64,165.35,161.86,161.86,87400,150.319781936944,150.968026866337,147.781583481012,147.781583481012,95726.1633471243,0.0,1.0
2008-10-30,165.56,165.63,162.89,164.68,74400,151.159761282073,151.223672753985,148.721995139145,150.356302778037,81487.7179980095,0.0,1.0
2008-10-31,161.41,163.25,160.82,162.92,26100,147.37072401872,149.050682708978,146.832041612605,148.749385769964,28586.4172009148,0.0,1.0
2008-11-03,158.3,159.91,157.99,159.77,82700,144.98736479881,146.461967814136,144.703435025673,146.333741464977,90293.4543169754,0.49959,1.0
2008-11-04,159.75,161.0,159.07,159.18,39300,146.315423415097,147.460301532586,145.692609719183,145.793358993522,42908.497637934,0.0,1.0
2008-11-05,158.77,161.99,158.75,160.49,84300,145.417838970986,148.367045001638,145.399520921106,146.993191260651,92040.3651622856,0.0,1.0
2008-11-06,156.59,159.37,156.42,158.84,55600,143.421171534085,145.967380467381,143.265468110107,145.481952145565,60705.1518745324,0.0,1.0
2008-11-07,156.95,158.43,156.61,158.11,15900,143.750896431922,145.106432123029,143.439489583965,144.813343324952,17359.9265252709,0.0,1.0
2008-11-10,156.31,157.52,155.87,157.05,112100,143.164718835768,144.272960853497,142.761721738411,143.842486681321,122392.941099551,0.0,1.0
2008-11-11,153.96,155.54,153.81,155.39,54200,141.012347974888,142.459473915394,140.87496260079,142.322088541296,59176.604884886,0.0,1.0
2008-11-12,149.63,152.21,149.19,152.06,39000,137.046490175906,139.409518610404,136.64349307855,139.272133236305,42580.9518544383,0.0,1.0
2008-11-13,149.15,149.15,146.0,148.49,126500,136.606856978791,136.606856978791,133.721764122718,136.002361332756,138115.138707344,0.0,1.0
2008-11-14,148.1,149.73,147.5,147.5,89500,135.6451593601,137.138080425305,135.095617863705,135.095617863705,97717.8254095438,0.0,1.0
2008-11-17,150.54,151.0,150.14,150.2,46200,137.879961445438,138.301276592674,137.513600447842,137.568554597481,50442.0506583346,0.0,1.0
2008-11-18,149.62,150.77,149.24,150.52,69900,137.037331150966,138.090619019056,136.68928820325,137.861643395558,76318.1675544933,0.0,1.0
2008-11-19,149.93,152.53,149.78,151.95,27700,137.321260924104,139.702607408481,137.183875550005,139.171383961966,30243.3940094342,0.0,1.0
2008-11-20,147.63,149.04,147.63,149.04,45800,135.214685187924,136.506107704451,135.214685187924,136.506107704451,50005.3229470068,0.0,1.0
2008-11-21,149.0,150.21,147.45,150.21,25100,136.469471604692,137.577713622421,135.049822739005,137.577713622421,27404.663885805,0.0,1.0
2008-11-24,151.76,152.1236,150.31,150.94,75600,138.997362488108,139.330384634923,137.66930387182,138.246322443035,82541.5374409107,0.0,1.0
2008-11-25,155.39,155.55,152.85,153.87,83200,142.322088541296,142.468632940334,139.995696206558,140.929916750429,90839.3639561346,0.0,1.0
2008-11-26,153.69,154.7,152.22,153.23,66100,140.765054301511,141.690115820442,139.418677635344,140.343739154275,72169.2542968809,0.0,1.0
2008-11-28,154.21,154.22,153.24,153.65,25200,141.241323598386,141.250482623326,140.352898179215,140.728418201751,27513.845813637,0.0,1.0
2008-12-01,148.4,149.8704,148.39,149.8704,72700,136.15798232551,137.507084058741,136.148807259316,137.507084058741,79236.4855569593,0.25991,1.0
2008-12-02,148.88,150.68,148.67,150.47,74500,136.598385502844,138.249897417843,136.40570911276,138.05722102776,81198.3242640088,0.0,1.0
2008-12-03,147.66,148.31,147.13,147.69,76000,135.479027427122,136.07540672976,134.992748918816,135.506552625705,82833.1898532171,0.0,1.0
2008-12-04,146.86,148.02,146.2,146.4114,76700,134.745022131566,135.809329810122,134.139467762733,134.333428662084,83596.1271281813,0.0,1.0
2008-12-05,147.3992,147.43,145.3701,146.22,36400,135.239741700771,135.26800090465,133.378029019257,134.157817895122,39672.7382981198,0.0,1.0
2008-12-08,149.03,149.5,147.83,148.3399,51300,136.73601149576,137.167239606899,135.635003552427,136.102840177682,55912.4031509217,0.0,1.0
2008-12-09,147.29,148.36,146.85,146.95,36600,135.139549977927,136.121282060733,134.735847065372,134.827597727316,39890.720376681,0.0,1.0
2008-12-10,148.03,148.77,147.52,148.08,26700,135.818504876316,136.497459774705,135.3505765004,135.864380207288,29100.6074879066,0.0,1.0
2008-12-11,150.1,150.73,148.89,149.02,69700,137.717743578565,138.295772748815,136.607560569038,136.726836429566,75966.7543785429,0.0,1.0
2008-12-12,149.43,149.96,148.09,149.6624,34300,137.103014143538,137.589292651843,135.873555273483,137.316242681897,37383.9264732283,0.0,1.0
2008-12-15,152.89,153.68,151.67,151.67,91800,140.277587046815,141.002417276175,139.158228971093,139.158228971093,100053.774059544,0.0,1.0
2008-12-16,156.33,156.5,152.38,153.19,70600,143.433809817702,143.589785943008,139.809658670898,140.552839032648,76947.6737320678,0.0,1.0
2008-12-17,155.2,155.75,153.86,153.96,69800,142.39702733773,142.901655978425,141.167568467675,141.25931912962,76075.7454178235,0.0,1.0
2008-12-18,149.77,153.56,148.82,152.96,117900,137.414966394149,140.892316481842,136.543335105677,140.341812510176,128500.435311767,0.0,1.0
2008-12-19,148.95,149.88,148.09,149.25,69700,136.662610966205,137.515892122288,135.873555273483,136.937862952038,75966.7543785425,0.0,1.0
2008-12-22,148.26,148.49,147.06,148.15,19500,136.029531398788,136.24055792126,134.928523455455,135.928605670649,21253.2526597071,0.0,1.0
2008-12-23,147.48,148.0348,146.68,148.0348,23300,135.313876235622,135.822908908089,134.579870940066,135.822908908089,25394.9121523679,0.0,1.0
2008-12-24,146.98,147.66,146.66,147.6108,11500,134.8551229259,135.479027427122,134.561520807678,135.433886101445,12533.9695172631,0.0,1.0
2008-12-26,146.53,147.2,146.53,146.94,22100,134.44224494715,135.056974382177,134.44224494715,134.818422661122,24087.0196810013,0.0,1.0
2008-12-29,145.04,146.2848,144.6,146.2848,42500,133.075160084178,134.217272324062,132.671457171623,134.217272324062,46321.1916942333,0.0,1.0
2008-12-30,144.21,145.16,143.99,144.72,46800,132.313629590039,133.185260878511,132.111778133762,132.781557965956,51007.8063832971,0.0,1.0
2008-12-31,145.86,146.7701,143.55,145.99,86500,133.827515512122,134.662538286478,131.708075221206,133.94679137265,94277.2489776751,0.0,1.0
2009-01-02,144.85,145.52,144.44,145.08,31700,132.995428758948,133.610595740436,132.618983292665,133.206605483937,34525.585148663,0.1031,1.0
2009-01-05,146.75,147.37,145.17,145.27,51800,134.739932139287,135.309191137081,133.289239854584,133.381055821971,56417.202230307,0.0,1.0
2009-01-06,149.66,150.01,145.68,145.76,115100,137.411776790226,137.733132676078,133.757501288254,133.830954062163,125359.459009814,0.0,1.0
2009-01-07,151.07,152.84,150.6,150.78,72600,138.706381930372,140.331524553108,138.274846883656,138.440115624952,79071.2139366851,0.0,1.0
2009-01-08,152.59,153.52,151.3,153.49,125100,140.101984634642,140.955873131334,138.91755865536,140.928328341118,136250.810791727,0.0,1.0
2009-01-09,151.77,152.88,151.33,152.25,111000,139.349093702075,140.368250940062,138.945103445576,139.789810345529,120894.00477923,0.0,1.0
2009-01-12,148.28,149.06,148.23,149.02,119300,136.144716440296,136.860880985908,136.098808456603,136.824154598954,129933.826758217,0.0,1.0
2009-01-13,144.8,146.17,144.8,145.86,152500,132.949520775255,134.207399528447,132.949520775255,133.922770029549,166093.114674167,0.0,1.0
2009-01-14,145.82,146.38,145.45,145.6,96800,133.886043642595,134.400213059958,133.546324563266,133.684048514345,105428.285248914,0.0,1.0
2009-01-15,146.7,146.8,144.82,145.65,131700,134.694024155594,134.78584012298,132.967883968732,133.729956498038,143439.102967788,0.0,1.0
2009-01-16,147.57,149.58,146.61,149.53,135300,135.492823071854,137.338324016317,134.611389784946,137.292416032624,147359.989609277,0.0,1.0
2009-01-20,139.27,140.57,138.92,139.55,259100,127.872097778797,129.065705354818,127.550741892945,128.129182487478,282194.924669355,0.0,1.0
2009-01-21,139.92,139.92,136.29,138.34,310100,128.468901566807,128.468901566807,125.135981950687,127.018209282105,337740.81875711,0.0,1.0
2009-01-22,138.92,139.09,136.96,137.709,205600,127.550741892945,127.706829037502,125.751148932175,126.438850527898,223926.192636123,0.0,1.0
2009-01-23,138.07,138.16,136.07,137.08,293400,126.770306170162,126.85294054081,124.933986822438,125.861328093039,319552.261281316,0.0,1.0
2009-01-26,139.72,140.02,138.64,139.3,198500,128.285269632035,128.560717534194,127.293657184264,127.899642569013,216193.332870965,0.0,1.0
2009-01-27,141.7,142.03,140.44,140.71,331500,130.103225786282,130.406218478657,128.946344597216,129.194247709159,361048.311570403,0.0,1.0
2009-01-28,142.2,143.5728,141.74,143.16,184400,130.562305623213,131.822755223491,130.139952173237,131.443738910121,200836.526858469,0.0,1.0
2009-01-29,143.21,143.48,142.4,143.21,100700,131.489646893814,131.737550005757,130.745937557986,131.489646893814,109675.91244386,0.0,1.0
2009-01-30,144.93,145.0,143.2,143.2,69600,133.068881532857,133.133152710028,131.480465297076,131.480465297076,75803.8084021118,0.0,1.0
2009-02-02,142.85,142.98,141.34,141.56,146900,131.223086777299,131.342505757215,129.835989395193,130.038083053513,159915.953170751,0.06968,1.0
2009-02-03,144.65,144.8591,143.05,143.41,176900,132.876580345371,133.068661181529,131.406808284862,131.737506998477,192574.078392825,0.0,1.0
2009-02-04,144.65,145.76,144.24,144.89,139600,132.876580345371,133.896234712349,132.499951254866,133.097046154447,151969.142700047,0.0,1.0
2009-02-05,146.32,147.07,146.15,146.23,135800,134.410654933527,135.09961058689,134.254491652098,134.327980255123,147832.446838585,0.0,1.0
2009-02-06,148.05,148.4899,146.49,146.49,131900,135.999845973952,136.403941429838,134.566818214956,134.566818214956,143586.890559715,0.0,1.0
2009-02-09,149.15,149.86,148.51,149.71,111800,137.010314265552,137.662525617403,136.422405441348,137.52473448673,121705.946660926,0.0,1.0
2009-02-10,145.12,147.86,144.65,147.78,251900,133.308325888145,135.825310541767,132.876580345371,135.751821938741,274219.391448009,0.0,1.0
2009-02-11,143.84,144.27,143.18,144.02,252400,132.132508239738,132.527509481,131.526227264778,132.297857596546,274763.693535044,0.0,1.0
2009-02-12,142.7,142.93,141.66,142.16,205700,131.085295646626,131.296575380324,130.129943807295,130.589247576204,223925.878606015,0.0,1.0
2009-02-13,144.06,144.74,143.63,144.01,158400,132.334601898058,132.959255023775,131.939600656797,132.288671521167,172434.901172547,0.0,1.0
2009-02-17,142.5,142.96,141.97,142.32,151600,130.901574139062,131.324133606459,130.414712144019,130.736224782255,165032.392788877,0.0,1.0
2009-02-18,142.38,142.45,141.74,142.29,101200,130.791341234524,130.855643762171,130.203432410321,130.70866655612,110166.742415794,0.0,1.0
2009-02-19,142.9,144.32,142.73,144.32,148800,131.269017154189,132.573439857891,131.11285387276,132.573439857891,161984.301101484,0.0,1.0
2009-02-20,144.31,144.83,142.42,142.42,172800,132.564253782513,133.041929702178,130.828085536037,130.828085536037,188110.801279142,0.0,1.0
2009-02-23,144.87,146.06,144.69,145.83,174100,133.078674003691,134.171816973694,132.913324646884,133.960537239996,189525.986705432,0.0,1.0
2009-02-24,144.82,145.17,143.8,144.37,50800,133.0327436268,133.354256265036,132.095763938226,132.619370234782,55301.0920427107,0.0,1.0
2009-02-25,142.012,143.27,141.78,143.16,161900,130.453293660607,131.608901943182,130.240176711833,131.507855114022,176245.015781789,0.0,1.0
2009-02-26,143.09,143.738,142.93,143.6,64700,131.443552586375,132.038810270881,131.296575380324,131.912042430662,70432.6900622712,0.0,1.0
2009-02-27,143.17,143.7,141.63,141.65,85500,131.5170411894,132.003903184444,130.102385581161,130.120757731917,93075.656882909,0.0,1.0
2009-03-02,140.47,140.85,139.66,140.66,234100,129.049422504861,129.398527513417,128.305277618203,129.223975009139,254817.312326689,0.01374,1.0
2009-03-03,140.66,140.92,139.81,140.92,136000,129.223975009139,129.462836330783,128.443082226843,129.462836330783,148035.687639597,0.0,1.0
2009-03-04,141.73,141.94,141.04,141.39,180200,130.206981217441,130.399907669538,129.573080017695,129.894624104523,196147.286122466,0.0,1.0
2009-03-05,141.25,141.54,140.72,141.07,243400,129.766006469792,130.032428713164,129.279096852596,129.600640939423,264940.340966749,0.0,1.0
2009-03-06,140.8,143.01,140.43,142.68,204800,129.35259264387,131.38291387784,129.012674609224,131.079743738831,222924.329621982,0.0,1.0
2009-03-09,137.95,138.53,137.55,137.72,240400,126.734305079701,127.267149566444,126.366826123327,126.523004679786,261674.847857052,0.0,1.0
2009-03-10,137.5,138.98,136.92,138.64,144500,126.32089125378,127.680563392366,125.788046767037,127.368206279447,157287.918117071,0.0,1.0
2009-03-11,138.63,138.849,137.25,138.26,174600,127.359019305538,127.560214034153,126.091216906046,127.019101270892,190051.698984365,0.0,1.0
2009-03-12,139.47,139.55,137.06,137.7,165200,128.130725113925,128.2042209052,125.916664401768,126.504630731967,179819.82057398,0.0,1.0
2009-03-13,139.75,140.43,139.27,139.9,113900,128.387960383387,129.012674609224,127.946985635737,128.525764992028,123979.888398162,0.0,1.0
2009-03-16,140.6,141.58,140.55,141.46,139900,129.168853165683,130.069176608801,129.122918296136,129.958932921889,152280.828682203,0.0,1.0
2009-03-17,140.36,140.45,139.7,139.88,34200,128.948365791858,129.031048557043,128.34202551384,128.507391044209,37226.6214505457,0.0,1.0
2009-03-18,142.89,142.89,139.5,139.71,306400,131.272670190928,131.272670190928,128.158286035653,128.35121248775,333515.696270385,0.0,1.0
2009-03-19,145.18,145.96,144.798,145.35,249200,133.376487216173,134.093071181103,133.025544812835,133.532665772632,271253.627645496,0.0,1.0
2009-03-20,144.38,145.05,144.03,144.21,146700,132.641529303423,133.257056555351,132.319985216596,132.485350746964,159682.613064183,0.0,1.0
2009-03-23,145.83,145.87,144.49,145.5,137200,133.973640520281,134.010388415919,132.742586016426,133.670470381272,149341.884883476,0.0,1.0
2009-03-24,146.59,147.694,146.51,146.71,111100,134.671850537393,135.686092456987,134.598354746118,134.782094224306,120932.094829112,0.0,1.0
2009-03-25,145.44,147.25,145.14,145.78,146500,133.615348537816,135.278190815411,133.339739320535,133.927705650735,159464.913523536,0.0,1.0
2009-03-26,144.44,145.8032,144.26,145.8032,48900,132.69665114688,133.949019430204,132.531285616511,133.949019430204,53227.5376880607,0.0,1.0
2009-03-27,142.98,143.43,142.79,143.05,72600,131.355352956112,131.768766782034,131.180800451834,131.419661773478,79024.9332546672,0.0,1.0
2009-03-30,142.48,142.54,141.31,141.6,129600,130.896004260644,130.9511261041,129.821128313248,130.08755055662,141069.30233891,0.0,1.0
2009-03-31,143.54,143.72,142.73,143.11,57200,131.869823495037,132.035189025405,131.125678608378,131.474783616934,62262.068624889,0.0,1.0
2009-04-01,144.365,144.52,143.28,143.57,135200,132.627748842559,132.770146938155,131.630962173393,131.897384416765,147164.889477011,0.0,1.0
2009-04-02,146.98,147.5,146.5,146.57,307200,135.030142519859,135.507865163146,134.589167772209,134.653476589575,334386.49443297,0.0,1.0
2009-04-03,148.21,148.46,147.8,148.01,156400,136.160140310711,136.389814658445,135.783474380427,135.976400832523,170241.040785536,0.0,1.0
2009-04-06,147.38,148.39,146.7,148.3,144900,135.397621476233,136.325505841079,134.772907250396,136.242823075895,157723.317198365,0.0,1.0
2009-04-07,147.21,147.71,146.85,147.15,140400,135.241442919774,135.700791615242,134.910711859037,135.186321076318,152825.077533819,0.0,1.0
2009-04-08,146.8,147.31,146.36,147.03,117400,134.86477698949,135.333312658868,134.460550137478,135.076077389405,127789.630359475,0.0,1.0
2009-04-09,146.63,147.1801,145.95,147.109,38100,134.708598433031,135.213973867785,134.083884207194,135.148654483289,41471.7624931516,0.0,1.0
2009-04-13,148.46,148.65,147.3,147.41,99700,136.389814658445,136.564367162723,135.324125684958,135.425182397961,108523.221012263,0.0,1.0
2009-04-14,149.09,149.4,148.46,148.87,69600,136.968594014735,137.253390205925,136.389814658445,136.766480588729,75759.4401449699,0.0,1.0
2009-04-15,149.85,150.16,149.24,149.24,107900,137.666804031847,137.951600223037,137.106398623375,137.106398623375,117448.902178768,0.0,1.0
2009-04-16,149.16,149.3,148.69,149.13,44800,137.0329028321,137.161520466831,136.60111505836,137.005341910372,48764.6971048084,0.0,1.0
2009-04-17,147.81,148.39,147.59,148.14,69600,135.792661354336,136.325505841079,135.59054792833,136.095831493345,75759.44014497,0.0,1.0
2009-04-20,145.31,145.82,144.96,145.66,88200,133.495917876994,133.964453546372,133.174373790167,133.817461963822,96005.4974250917,0.0,1.0
2009-04-21,146.68,147.0,145.68,145.68,75300,134.754533302578,135.048516467677,133.835835911641,133.835835911641,81963.8770533941,0.0,1.0
2009-04-22,144.7,145.32,144.51,144.55,176200,132.935512468523,133.505104850904,132.760959964245,132.797707859883,191793.295309536,0.0,1.0
2009-04-23,147.14,147.22,145.05,145.34,110500,135.177134102408,135.250629893683,133.257056555351,133.523478798723,120278.996207173,0.0,1.0
2009-04-24,146.51,147.66,146.41,147.14,77100,134.598354746118,135.654856745695,134.506485007025,135.177134102408,83923.1729192127,0.0,1.0
2009-04-27,146.31,146.72,145.74,146.05,80100,134.414615267931,134.791281198215,133.890957755097,134.175753946288,87188.6660289095,0.0,1.0
2009-04-28,146.17,146.74,145.76,146.45,245300,134.2859976332,134.809655146034,133.909331702916,134.543232902662,267008.48660289,0.0,1.0
2009-04-29,147.62,147.96,147.1,147.1,101500,135.618108850058,135.930465962976,135.140386206771,135.140386206771,110482.516878081,0.0,1.0
2009-04-30,147.84,148.3,146.93,147.47,106600,135.820222276064,136.242823075895,134.984207650312,135.480304241417,116033.855164566,0.0,1.0
2009-05-01,149.05,149.1,148.25,148.39,69500,136.931846119097,136.977780988644,136.196888206348,136.325505841079,75650.590374647,0.0,1.0
2009-05-04,149.94,149.98,149.13,149.23,169300,137.749486797031,137.786234692668,137.005341910372,137.097211649466,184282.661157233,0.0,1.0
2009-05-05,150.74,151.27,150.27,151.27,142800,138.48444470978,138.971354326976,138.05265693604,138.971354326976,155437.472021577,0.0,1.0
2009-05-06,151.26,151.32,150.0,150.74,331900,138.962167353067,139.017289196523,137.804608640487,138.48444470978,361272.38770281,0.0,1.0
2009-05-07,150.06,150.76,149.43,150.46,241900,137.859730483943,138.502818657599,137.280951127653,138.227209440318,263307.594411901,0.0,1.0
2009-05-08,152.19,152.27,150.37,150.51,90500,139.816555926638,139.890051717913,138.144526675134,138.273144309865,98509.0421425258,0.0,1.0
2009-05-11,151.11,151.61,150.57,150.86,42900,138.824362744427,139.283711439895,138.328266153321,138.594688396692,46696.5514686668,0.0,1.0
2009-05-12,152.51,152.9994,151.96,152.9994,40500,140.110539091738,140.560149594862,139.605255526723,140.560149594862,44084.1569809092,0.0,1.0
2009-05-13,151.28,151.997,150.8496,151.1,46800,138.980541300886,139.639247330187,138.585133943827,138.815175770517,50941.6925112729,0.0,1.0
2009-05-14,152.16,152.34,151.11,151.43,48500,139.78899500491,139.954360535279,138.824362744427,139.118345909526,52792.1386067679,0.0,1.0
2009-05-15,151.53,152.72,151.37,152.43,35300,139.21021564862,140.303465543834,139.06322406607,140.037043300463,38423.9689241012,0.0,1.0
2009-05-18,153.32,153.326,152.53,152.82,57000,140.854683978396,140.860196162742,140.128913039557,140.395335282928,62044.3690842429,0.0,1.0
2009-05-19,154.8,155.12,154.3,154.4,101800,142.214356116983,142.508339282082,141.755007421514,141.846877160608,110809.066189051,0.0,1.0
2009-05-20,157.45,157.84,154.99,155.06,106800,144.648904202965,145.00719618543,142.388908621261,142.453217438626,116251.554705212,0.0,1.0
2009-05-21,158.44,158.8,156.52,156.74,177300,145.558414619992,145.889145680729,143.794515629394,143.9966290554,192990.642783092,0.0,1.0
2009-05-22,158.97,159.24,158.42,158.89,107500,146.045324237188,146.293372532741,145.540040672173,145.971828445913,117013.503097475,0.0,1.0
2009-05-26,159.18,159.52,158.16,158.16,117100,146.238250689285,146.550607802203,145.301179350529,145.301179350529,127463.081048505,0.0,1.0
2009-05-27,159.94,160.68,159.72,160.18,158100,146.936460706397,147.61629677569,146.734347280391,147.156948080221,172091.486881031,0.0,1.0
2009-05-28,159.2,159.93,158.72,159.34,149400,146.256624637104,146.927273732487,145.815649889454,146.385242271835,162621.556862909,0.0,1.0
2009-05-29,161.55,161.86,160.41,161.01,265200,148.415563505804,148.700359696995,147.368248480137,147.919466914699,288669.590897215,0.0,1.0
2009-06-01,164.25,164.83,163.66,163.85,177900,150.896046461333,151.428890948076,150.354015000681,150.528567504959,193643.741405032,0.0,1.0
2009-06-02,165.79,165.82,164.09,164.3,176500,152.310840443376,152.338401365104,150.749054878783,150.94198133088,192119.844620505,0.0,1.0
2009-06-03,162.74,164.4395,162.28,164.22,317900,149.508813401019,151.070139616916,149.086212601188,150.868485539605,346033.419857557,0.0,1.0
2009-06-04,161.75,162.32,160.81,161.76,219300,148.599302983992,149.122960496826,147.735727436511,148.608489957901,238707.546318849,0.0,1.0
2009-06-05,159.65,160.4499,159.27,160.4499,266000,146.670038463025,147.404904506035,146.320933454469,147.404904506035,289540.389059799,0.0,1.0
2009-06-08,160.5,160.89,158.8,159.19,130400,147.450931245321,147.809223227786,145.889145680729,146.247437663194,141940.100501496,0.0,1.0
2009-06-09,163.07,163.3894,162.06,162.08,133300,149.811983540028,150.105415486693,148.884099175182,148.902473123001,145096.743840869,0.0,1.0
2009-06-10,163.44,163.78,162.31,163.54,139900,150.151901574675,150.464258687593,149.113773522916,150.243771313768,152280.828682202,0.0,1.0
2009-06-11,165.62,166.06,164.43,164.6,188800,152.154661886916,152.558888738928,151.061411991702,151.217590548161,205508.366370264,0.0,1.0
2009-06-12,164.17,165.05,163.48,163.9,170400,150.822550670058,151.631004374083,150.188649470312,150.574502374505,185480.008630789,0.0,1.0
2009-06-15,162.94,163.92,162.38,163.92,217900,149.692552879206,150.592876322324,149.178082340282,150.592876322324,237183.649534325,0.0,1.0
2009-06-16,164.02,164.58,163.59,164.16,74800,150.684746061418,151.199216600342,150.289706183315,150.813363696149,81419.6282017781,0.0,1.0
2009-06-17,163.8,164.3,162.29,162.83,126400,150.482632635412,150.94198133088,149.095399575098,149.591496166203,137586.109688566,0.0,1.0
2009-06-18,163.28,163.81,162.565,162.82,234700,150.004909992125,150.491819609321,149.348041357605,149.582309192294,255470.410948627,0.0,1.0
2009-06-19,164.83,165.43,163.82,164.32,125800,151.428890948076,151.980109382638,150.501006583231,150.960355278699,136933.011066627,0.0,1.0
2009-06-22,163.3501,164.13,163.04,163.63,68800,150.069310679229,150.785802774421,149.7844226183,150.326454078953,74888.6419823844,0.0,1.0
2009-06-23,164.38,164.59,162.548,163.27,100400,151.015477122155,151.208403574252,149.332423501959,149.995723018215,109285.169404526,0.0,1.0
2009-06-24,164.08,165.44,163.59,165.43,189000,150.739867904874,151.989296356548,150.289706183315,151.980109382638,205726.06591091,0.0,1.0
2009-06-25,163.51,163.7,162.47,162.51,91200,150.21621039204,150.390762896318,149.260765105466,149.297513001104,99270.9905347885,0.0,1.0
2009-06-26,165.09,165.3,164.45,164.88,53100,151.66775226972,151.860678721817,151.079785939521,151.474825817623,57799.2280416366,0.0,1.0
2009-06-29,165.51,165.66,164.88,165.3,87900,152.053605173913,152.191409782554,151.474825817623,151.860678721817,95678.9481141219,0.0,1.0
2009-06-30,164.4,165.19,164.07,165.15,55700,151.033851069974,151.759622008814,150.730680930965,151.722874113176,60629.3220700406,0.0,1.0
2009-07-01,164.53,165.27,164.47,165.0199,76900,151.153281730795,151.833117800089,151.098159887339,151.603351582615,83705.4733785664,0.0,1.0
2009-07-02,163.74,164.04,163.08,163.5,121600,150.427510791956,150.703120009237,149.821170513937,150.207023418131,132361.320713051,0.0,1.0
2009-07-06,162.63,162.65,161.2901,161.37,243100,149.407756688016,149.426130635835,148.1767940539,148.250197975436,264613.791655779,0.0,1.0
2009-07-07,161.04,161.75,160.9801,161.67,93300,147.947027836427,148.599302983992,147.89199786271,148.525807192717,101556.835711576,0.0,1.0
2009-07-08,160.36,161.0606,159.65,160.88,121400,147.32231361059,147.96595300268,146.670038463025,147.800036253877,132143.621172405,0.0,1.0
2009-07-09,163.27,163.53,161.77,162.1,145400,149.995723018215,150.234584339859,148.617676931811,148.92084707082,158267.566049981,0.0,1.0
2009-07-10,161.87,161.99,161.3724,161.57,101100,148.709546670904,148.819790357817,148.252402849174,148.433937453623,110047.117796789,0.0,1.0
2009-07-13,162.13,162.1798,160.7,160.93,71900,148.948407992548,148.994159122616,147.634670723508,147.845971123424,78262.9848624043,0.0,1.0
2009-07-14,162.67,162.97,162.23,162.84,39600,149.444504583653,149.720113800934,149.040277731641,149.600683140113,43104.5090480003,0.0,1.0
2009-07-15,164.04,164.44,163.92,164.35,77800,150.703120009237,151.070598965611,150.592876322324,150.987916200427,84685.1213114749,0.0,1.0
2009-07-16,164.12,164.38,163.81,164.08,57300,150.776615800512,151.015477122155,150.491819609321,150.739867904874,62370.9183952122,0.0,1.0
2009-07-17,163.25,163.68,162.87,163.31,90700,149.977349070397,150.372388948499,149.628244061841,150.032470913853,98726.741683172,0.0,1.0
2009-07-20,165.26,165.33,164.35,164.83,60700,151.823930826179,151.888239643545,150.987916200427,151.428890948076,66071.8105862024,0.0,1.0
2009-07-21,164.11,164.51,163.644,164.51,86300,150.767428826602,151.134907782977,150.339315842426,151.134907782977,93937.35178895,0.0,1.0
2009-07-22,164.39,164.75,163.38,163.38,57600,151.024664096064,151.355395156802,150.096779731218,150.096779731218,62697.4677061823,0.0,1.0
2009-07-23,164.94,165.6014,164.49,164.49,81200,151.529947661079,152.137574115445,151.116533835158,151.116533835158,88386.0135024654,0.0,1.0
2009-07-24,164.06,164.32,163.88,164.07,28500,150.721493957055,150.960355278699,150.556128426687,150.730680930965,31022.1845421214,0.0,1.0
2009-07-27,164.7,164.85,164.4,164.82,48100,151.309460287255,151.447264895895,151.033851069974,151.419703974167,52356.7395254749,0.0,1.0
2009-07-28,164.12,164.55,163.69,164.35,117400,150.776615800512,151.171655678614,150.381575922409,150.987916200427,127789.630359475,0.0,1.0
2009-07-29,163.46,164.33,163.3197,164.27,23500,150.170275522493,150.969542252608,150.041382278545,150.914420409152,25579.6960259598,0.0,1.0
2009-07-30,164.59,165.0,164.39,164.65,38500,151.208403574252,151.585069504536,151.024664096064,151.263525417708,41907.1615744446,0.0,1.0
2009-07-31,166.8,167.1,164.81,164.81,165400,153.238724808222,153.514334025503,151.410517000258,151.410517000258,180037.520114627,0.0,1.0
2009-08-03,169.15,169.61,167.9909,168.21,101900,155.397663676922,155.820264476753,154.332801531088,154.534088129442,110917.915959375,0.0,1.0
2009-08-04,169.13,169.38,168.72,169.15,52100,155.379289729104,155.608964076838,155.00262379882,155.397663676922,56710.7303384042,0.0,1.0
2009-08-05,169.73,170.12,169.09,169.73,96200,155.930508163666,156.288800146131,155.342541833466,155.930508163666,104713.47905095,0.0,1.0
2009-08-06,167.59,168.4,167.29,168.39,61100,153.964495747061,154.70864063372,153.68888652978,154.699453659811,66507.2096674955,0.0,1.0
2009-08-07,166.52,167.39,166.421,167.29,44000,152.981489538759,153.780756268874,152.890538497057,153.68888652978,47893.8989422225,0.0,1.0
2009-08-10,164.41,165.67,164.0609,165.67,161600,151.043038043883,152.200596756463,150.722320784707,152.200596756463,175901.228842344,0.0,1.0
2009-08-11,164.5,164.83,164.32,164.38,53300,151.125720809067,151.428890948076,150.960355278699,151.015477122155,58016.9275822833,0.0,1.0
2009-08-12,164.83,165.2975,164.05,164.44,67400,151.428890948076,151.858381978339,150.712306983146,151.070598965611,73364.7451978592,0.0,1.0
2009-08-13,165.53,165.85,165.32,165.7,20300,152.071979121732,152.365962286832,151.879052669635,152.228157678191,22096.5033756163,0.0,1.0
2009-08-14,164.98,165.74,164.65,165.74,27700,151.566695556717,152.264905573829,151.263525417708,152.264905573829,30151.3863795355,0.0,1.0
2009-08-17,163.12,163.21,162.56,162.89,78100,149.857918409575,149.940601174759,149.34344787065,149.64661800966,85011.6706224448,0.0,1.0
2009-08-18,165.35,165.53,164.02,164.02,73100,151.906613591363,152.071979121732,150.684746061418,150.684746061418,79569.1821062835,0.0,1.0
2009-08-19,165.05,165.37,163.69,163.71,59100,151.631004374083,151.924987539182,150.381575922409,150.399949870228,64330.2142610304,0.0,1.0
2009-08-20,164.85,164.94,164.4,164.44,36700,151.447264895895,151.529947661079,151.033851069974,151.070598965611,39947.8657086265,0.0,1.0
2009-08-21,164.6,165.89,164.47,165.55,83100,151.217590548161,152.402710182469,151.098159887339,152.090353069551,90454.1591386065,0.0,1.0
2009-08-24,163.88,164.66,163.6799,164.5353,55300,150.556128426687,151.272712391617,150.37229707876,151.158150826967,60193.9229887477,0.0,1.0
2009-08-25,163.3,164.01,163.1,164.01,52600,150.023283939944,150.675559087508,149.839544461756,150.675559087508,57254.9791900203,0.0,1.0
2009-08-26,162.18,162.18,161.39,161.55,81600,148.994342862095,148.994342862095,148.268571923255,148.415563505804,88821.4125837577,0.0,1.0
2009-08-27,162.49,162.75,161.29,161.59,88200,149.279139053285,149.518000374928,148.176702184161,148.452311401442,96005.4974250913,0.0,1.0
2009-08-28,162.44,163.4874,162.34,163.4,71200,149.233204183738,150.195447831005,149.141334444644,150.115153679037,77501.0364701418,0.0,1.0
2009-08-31,162.5,162.97,161.89,161.91,30000,149.288326027194,149.720113800934,148.727920618723,148.746294566542,32654.9310969699,0.0,1.0
2009-09-01,161.36,162.37,160.87,161.69,92400,148.241011001527,149.168895366372,147.790849279968,148.544181140536,100577.187778667,0.0,1.0
2009-09-02,162.51,162.66,161.72,161.78,60900,149.297513001104,149.435317609744,148.571742062264,148.62686390572,66289.5101268486,0.0,1.0
2009-09-03,162.96,163.44,162.88,163.2,81500,149.710926827025,150.151901574675,149.63743103575,149.93141420085,88712.5628134348,0.0,1.0
2009-09-04,163.66,163.76,162.68,162.81,43800,150.354015000681,150.445884739774,149.453691557563,149.573122218385,47676.1994015759,0.0,1.0
2009-09-08,164.66,165.38,164.57,165.2,53200,151.272712391617,151.934174513092,151.190029626433,151.768808982723,57908.07781196,0.0,1.0
2009-09-09,165.02,165.6048,164.981,165.11,26000,151.603443452354,152.140697686574,151.567614254108,151.686126217539,28300.9402840406,0.0,1.0
2009-09-10,166.3301,166.55,165.65,166.03,52900,152.80702890422,153.009050460487,152.182222808644,152.5313278172,57581.5285009903,0.0,1.0
2009-09-11,166.4,166.89,166.3,166.78,50200,152.871245851847,153.321407573406,152.779376112753,153.220350860403,54642.5847022629,0.0,1.0
2009-09-14,165.41,165.89,165.24,165.55,40900,151.96173543482,152.402710182469,151.80555687836,152.090353069551,44519.5560622021,0.0,1.0
2009-09-15,164.68,164.8,163.79,164.34,53000,151.291086339436,151.401330026348,150.473445661502,150.978729226518,57690.3782713134,0.0,1.0
2009-09-16,164.7,164.94,164.18,164.18,73900,151.309460287255,151.529947661079,150.831737643968,150.831737643968,80439.9802688689,0.0,1.0
2009-09-17,163.96,165.13,163.95,164.56,62900,150.629624217962,151.704500165357,150.620437244052,151.180842652524,68466.5055333133,0.0,1.0
2009-09-18,162.07,163.35,162.02,163.35,109200,148.893286149091,150.06921880949,148.847351279545,150.06921880949,118863.949192971,0.0,1.0
2009-09-21,161.79,161.93,161.38,161.51,37000,148.636050879629,148.76466851436,148.259384949345,148.378815610167,40274.4150195962,0.0,1.0
2009-09-22,163.35,163.51,163.04,163.08,98700,150.06921880949,150.21621039204,149.7844226183,149.821170513937,107434.723309031,0.0,1.0
2009-09-23,163.15,164.29,163.15,164.06,40100,149.885479331303,150.932794356971,149.885479331303,150.721493957055,43648.7578996164,0.0,1.0
2009-09-24,160.3,161.29,159.94,161.17,93100,147.267191767134,148.176702184161,146.936460706397,148.066458497249,101339.13617093,0.0,1.0
2009-09-25,158.97,159.89,158.96,159.5,135900,146.045324237188,146.89052583685,146.036137263279,146.532233854385,147926.837869274,0.0,1.0
2009-09-28,158.51,158.86,157.81,157.87,32300,145.622723437357,145.944267524185,144.979635263702,145.034757107158,35158.4758144043,0.0,1.0
2009-09-29,159.12,159.5,158.73,159.28,99300,146.183128845829,146.532233854385,145.824836863363,146.330120428378,108087.82193097,0.0,1.0
2009-09-30,159.52,160.0201,159.25,159.96,48600,146.550607802203,147.010048367411,146.30255950665,146.954834654215,52900.9883770913,0.0,1.0
2009-10-01,159.02,159.79,159.0,159.56,29800,146.091259106735,146.798656097756,146.072885158916,146.587355697841,32437.2315563234,0.0,1.0
2009-10-02,158.76,159.02,158.27,158.41,46700,145.852397785091,146.091259106735,145.402236063533,145.530853698264,50832.8427409499,0.0,1.0
2009-10-05,159.04,159.18,158.73,158.83,24400,146.109633054554,146.238250689285,145.824836863363,145.916706602457,26559.3439588688,0.0,1.0
2009-10-06,158.75,159.03,158.57,158.57,19900,145.843210811182,146.100446080644,145.677845280813,145.677845280813,21661.1042943234,0.0,1.0
2009-10-07,159.11,159.3,158.33,158.54,24700,146.173941871919,146.348494376197,145.457357906989,145.650284359085,26885.8932698386,0.0,1.0
2009-10-08,160.38,160.87,160.12,160.35,82900,147.340687558409,147.790849279968,147.101826236765,147.313126636681,90236.4595979599,0.0,1.0
2009-10-09,158.13,159.08,157.93,159.08,59900,145.273618428801,146.146380950191,145.089878950614,146.146380950191,65201.0124236167,0.0,1.0
2009-10-12,157.76,158.04,157.46,157.74,44200,144.933700394155,145.190935663617,144.658091176874,144.915326446336,48111.5984828689,0.0,1.0
2009-10-13,158.55,158.94,157.75,157.88,52200,145.659471332995,146.01776331546,144.924513420245,145.043944081067,56819.5801087275,0.0,1.0
2009-10-14,159.43,159.64,158.89,159.53,59600,146.467925037019,146.660851489116,145.971828445913,146.559794776113,64874.4631126468,0.0,1.0
2009-10-15,162.36,162.4,161.84,162.2,136100,149.159708392463,149.196456288101,148.681985749176,149.012716809913,148144.53740992,0.0,1.0
2009-10-16,163.23,163.36,162.92,162.924,109900,149.958975122578,150.0784057834,149.674178931388,149.677853720951,119625.897585233,0.0,1.0
2009-10-19,163.37,163.81,162.72,162.84,65500,150.087592757309,150.491819609321,149.4904394532,149.600683140113,71296.5995617176,0.0,1.0
2009-10-20,163.32,164.38,162.95,164.38,39200,150.041657887762,151.015477122155,149.701739853116,151.015477122155,42669.1099667074,0.0,1.0
2009-10-21,165.44,165.98,165.44,165.56,52800,151.989296356548,152.485392947654,151.989296356548,152.09954004346,57472.6787306669,0.0,1.0
2009-10-22,165.86,165.92,165.09,165.29,48800,152.375149260741,152.430271104197,151.66775226972,151.851491747907,53118.6879177377,0.0,1.0
2009-10-23,162.69,163.5,162.65,163.5,51100,149.462878531472,150.207023418131,149.426130635835,150.207023418131,55622.2326351721,0.0,1.0
2009-10-26,162.85,163.6057,162.5597,162.9,62800,149.609870114022,150.304129732353,149.343172261433,149.655804983569,68357.6557629903,0.0,1.0
2009-10-27,163.36,163.64,162.78,163.46,102200,150.0784057834,150.335641052862,149.545561296656,150.170275522493,111244.465270344,0.0,1.0
2009-10-28,163.45,164.26,163.21,163.21,48400,150.161088548584,150.905233435243,149.940601174759,149.940601174759,52683.2888364447,0.0,1.0
2009-10-29,164.93,165.64,164.51,164.56,62300,151.52076068717,152.173035834735,151.134907782977,151.180842652524,67813.4069113741,0.0,1.0
2009-10-30,163.82,165.17,163.81,165.02,93500,150.501006583231,151.741248060995,150.491819609321,151.603443452354,101774.535252222,0.0,1.0
2009-11-02,163.48,163.95,162.96,163.12,23900,150.188649470312,150.620437244052,149.710926827025,149.857918409575,26015.0951072527,0.0,1.0
2009-11-03,163.74,164.01,162.68,162.7,53500,150.427510791956,150.675559087508,149.453691557563,149.472065505382,58234.6271229294,0.0,1.0
2009-11-04,165.26,165.602,164.65,164.8,81600,151.823930826179,152.13812533388,151.263525417708,151.401330026348,88821.4125837581,0.0,1.0
2009-11-05,165.46,165.79,165.0,165.36,60100,152.007670304367,152.310840443376,151.585069504536,151.915800565273,65418.7119642628,0.0,1.0
2009-11-06,165.72,165.75,165.19,165.34,66100,152.24653162601,152.274092547738,151.759622008814,151.897426617454,71949.6981836569,0.0,1.0
2009-11-09,167.0601,167.48,166.68,167.48,182800,153.477677999604,153.863439034058,153.128481121309,153.863439034058,198977.38015087,0.0,1.0
2009-11-10,166.86,166.99,166.35,166.56,76400,153.293846651678,153.4132773125,152.8253109823,153.018237434397,83161.2245269498,0.0,1.0
2009-11-11,165.2599,166.1599,165.0,166.1,65700,151.82383895644,152.650666608283,151.585069504536,152.595636634566,71514.299102364,0.0,1.0
2009-11-12,165.43,165.43,164.81,165.17,56700,151.980109382638,151.980109382638,151.410517000258,151.741248060995,61717.8197732732,0.0,1.0
2009-11-13,166.52,166.6,165.92,166.11,43800,152.981489538759,153.054985330034,152.430271104197,152.604823608475,47676.1994015761,0.0,1.0
2009-11-16,167.94,168.39,166.96,166.96,104600,154.286039833889,154.699453659811,153.385716390771,153.385716390771,113856.859758102,0.0,1.0
2009-11-17,167.7,167.8,167.16,167.55,76000,154.065552460064,154.157422199158,153.569455868959,153.927747851424,82725.8254456572,0.0,1.0
2009-11-18,167.01,167.6,166.78,167.6,47500,153.431651260318,153.973682720971,153.220350860403,153.973682720971,51703.6409035357,0.0,1.0
2009-11-19,166.2,166.24,165.68,165.91,23300,152.68750637366,152.724254269297,152.209783730373,152.421084130288,25361.9964853132,0.0,1.0
2009-11-20,164.7,164.88,164.32,164.32,113000,151.309460287255,151.474825817623,150.960355278699,150.960355278699,123000.240465253,0.0,1.0
2009-11-23,165.73,166.04,165.54,165.95,94300,152.255718599919,152.54051479111,152.081166095641,152.457832025925,102645.333414809,0.0,1.0
2009-11-24,165.4,165.51,164.89,165.39,99300,151.95254846091,152.053605173913,151.484012791533,151.943361487001,108087.82193097,0.0,1.0
2009-11-25,166.81,166.85,166.09,166.57,22400,153.247911782131,153.284659677768,152.586449660657,153.027424408306,24382.3485524041,0.0,1.0
2009-11-27,164.53,164.67,163.33,163.37,71900,151.153281730795,151.281899365527,150.050844861672,150.087592757309,78262.9848624047,0.0,1.0
2009-11-30,164.08,164.2,163.44,164.09,76000,150.739867904874,150.850111591786,150.151901574675,150.749054878783,82725.825445657,0.0,1.0
2009-12-01,165.76,166.02,165.31,165.59,38600,152.283279521647,152.522140843291,151.869865695726,152.127100965188,42016.011344768,0.0,1.0
2009-12-02,165.93,166.33,165.87,166.3001,55600,152.439458078107,152.806937034481,152.384336234651,152.779467982492,60520.4722997174,0.0,1.0
2009-12-03,165.25,165.56,165.1595,165.56,21200,151.81474385227,152.09954004346,151.73160173839,152.09954004346,23076.1513085253,0.0,1.0
2009-12-04,164.04,165.74,163.8,165.66,73300,150.703120009237,152.264905573829,150.482632635412,152.191409782554,79786.8816469295,0.0,1.0
2009-12-07,163.96,164.44,162.85,162.85,41400,150.629624217962,151.070598965611,149.609870114022,149.609870114022,45063.8049138183,0.0,1.0
2009-12-08,162.5,162.63,162.18,162.5,81700,149.288326027194,149.407756688016,148.994342862095,149.288326027194,88930.2623540814,0.0,1.0
2009-12-09,162.28,162.34,161.49,162.0,74600,149.086212601188,149.141334444644,148.360441662348,148.828977331726,81201.9286611318,0.0,1.0
2009-12-10,162.33,162.54,161.81,162.5,70100,149.132147470735,149.325073922832,148.654424827448,149.288326027194,76303.6889965863,0.0,1.0
2009-12-11,161.99,162.18,161.58,161.88,167900,148.819790357817,148.994342862095,148.443124427533,148.718733644814,182758.764372707,0.0,1.0
2009-12-14,162.66,162.72,161.97,162.09,41600,149.435317609744,149.4904394532,148.801416409998,148.91166009691,45281.5044544649,0.0,1.0
2009-12-15,162.31,162.31,161.69,161.95,53300,149.113773522916,149.113773522916,148.544181140536,148.783042462179,58016.9275822832,0.0,1.0
2009-12-16,162.94,163.67,162.61,163.09,94000,149.692552879206,150.36320197459,149.389382740197,149.830357487847,102318.784103839,0.0,1.0
2009-12-17,161.2,161.37,160.76,160.97,64000,148.094019418977,148.250197975436,147.689792566965,147.882719019061,69663.8530068689,0.0,1.0
2009-12-18,161.01,161.47,160.09,161.34,68900,147.919466914699,148.34206771453,147.074265315037,148.222637053708,74997.4917527073,0.0,1.0
2009-12-21,160.08,160.9,159.873,160.73,87100,147.065078341128,147.818410201696,146.874907981204,147.662231645236,94808.1499515357,0.0,1.0
2009-12-22,159.33,159.67,158.8,159.67,82300,146.376055297925,146.688412410844,145.889145680729,146.688412410844,89583.3609760208,0.0,1.0
2009-12-23,159.15,159.52,158.9,159.1,41100,146.210689767557,146.550607802203,145.981015419823,146.16475489801,44737.2556028486,0.0,1.0
2009-12-24,159.02,159.13,158.88,159.11,59800,146.091259106735,146.192315819738,145.962641472004,146.173941871919,65092.1626532932,0.0,1.0
2009-12-28,159.59,159.68,159.365,159.52,100500,146.614916619569,146.697599384753,146.408209706608,146.550607802203,109394.019174849,0.0,1.0
2009-12-29,158.51,159.7278,158.2617,159.67,78100,145.622723437357,146.74151312004,145.394610875188,146.688412410844,85011.670622445,0.0,1.0
2009-12-30,160.3,160.4203,158.51,158.61,138100,147.267191767134,147.377711063263,145.622723437357,145.714593176451,150321.532816384,0.0,1.0
2009-12-31,161.13,161.5,160.84,161.42,48200,148.029710601611,148.369628636258,147.76328835824,148.296132844983,52465.5892957983,0.0,1.0
2010-01-04,160.57,161.4,160.45,161.39,27000,147.515240062687,148.277758897164,147.404996375774,148.268571923255,29389.4379872728,0.0,1.0
2010-01-05,159.52,160.07,159.2599,159.94,28500,146.550607802203,147.055891367218,146.311654610821,146.936460706397,31022.1845421214,0.0,1.0
2010-01-06,159.75,159.96,159.0,159.34,28800,146.761908202119,146.954834654215,146.072885158916,146.385242271835,31348.733853091,0.0,1.0
2010-01-07,158.9378,159.07,158.6,159.06,28200,146.0157421812,146.137193976282,145.705406202542,146.128007002372,30695.6352311517,0.0,1.0
2010-01-08,159.84,160.2,159.14,160.2,45800,146.844590967303,147.17532202804,146.201502793647,147.17532202804,49853.1948080406,0.0,1.0
2010-01-11,160.59,161.3,160.54,160.84,38700,147.533614010505,148.18588915807,147.487679140959,147.76328835824,42124.8611150912,0.0,1.0
2010-01-12,161.17,161.4544,160.88,160.88,14900,148.066458497249,148.327736035231,147.800036253877,147.800036253877,16218.6157781617,0.0,1.0
2010-01-13,162.38,162.52,161.98,162.27,80200,149.178082340282,149.306699975013,148.810603383907,149.077025627279,87297.5157992327,0.0,1.0
2010-01-14,162.79,162.96,162.44,162.51,23100,149.554748270566,149.710926827025,149.233204183738,149.297513001104,25144.2969446668,0.0,1.0
2010-01-15,162.13,162.53,161.78,162.53,74100,148.948407992548,149.315886948922,148.62686390572,149.315886948922,80657.6798095154,0.0,1.0
2010-01-19,163.33,163.4,163.02,163.03,38200,150.050844861672,150.115153679037,149.766048670481,149.775235644391,41580.6122634748,0.0,1.0
2010-01-20,162.35,162.51,162.21,162.33,43800,149.150521418554,149.297513001104,149.021903783823,149.132147470735,47676.1994015759,0.0,1.0
2010-01-21,161.49,161.9,160.96,161.52,68500,148.360441662348,148.737107592632,147.873532045152,148.388002584076,74562.0926714147,0.0,1.0
2010-01-22,160.63,160.95,160.35,160.5,57200,147.570361906143,147.864345071243,147.313126636681,147.450931245321,62262.0686248891,0.0,1.0
2010-01-25,161.89,162.0,161.07,161.1,60900,148.727920618723,148.828977331726,147.974588758155,148.002149679883,66289.5101268488,0.0,1.0
2010-01-26,160.93,161.23,160.74,160.76,36600,147.845971123424,148.121580340705,147.671418619146,147.689792566965,39839.0159383032,0.0,1.0
2010-01-27,161.18,161.51,160.897,161.35,70100,148.075645471158,148.378815610167,147.815654109523,148.231824027617,76303.6889965862,0.0,1.0
2010-01-28,160.78,162.01,160.63,162.01,137500,147.708166514783,148.838164305635,147.570361906143,148.838164305635,149668.434194446,0.0,1.0
2010-01-29,159.34,160.03,159.34,160.0,94600,146.385242271835,147.019143471581,146.385242271835,146.991582549853,102971.882725778,0.0,1.0
2010-02-01,159.1,159.15,158.5,158.81,70100,146.16475489801,146.210689767557,145.613536463448,145.898332654638,76303.6889965862,0.0,1.0
2010-02-02,159.3,159.45,158.84,159.12,41300,146.348494376197,146.486298984838,145.925893576366,146.183128845829,44954.9551434952,0.0,1.0
2010-02-03,158.49,159.19,158.39,159.08,94600,145.604349489539,146.247437663194,145.512479750445,146.146380950191,102971.882725778,0.0,1.0
2010-02-04,157.04,157.924,156.83,157.86,127500,144.272238272681,145.084366766268,144.079311820584,145.025570133249,138783.457162121,0.0,1.0
2010-02-05,155.83,156.32,155.131,156.22,185500,143.160614429647,143.610776151206,142.518444953383,143.518906412113,201916.323949597,0.0,1.0
2010-02-08,155.5,156.06,155.38,155.51,36800,142.857444290638,143.371914829563,142.747200603726,142.866631264548,40056.7154789497,0.0,1.0
2010-02-09,156.51,156.98,155.39,155.87,128200,143.785328655484,144.217116429224,142.756387577635,143.197362325285,139545.405554385,0.0,1.0
2010-02-10,155.33,155.74,155.25,155.57,37600,142.701265734179,143.077931664463,142.627769942904,142.921753108004,40927.5136415356,0.0,1.0
2010-02-11,156.45,156.6,155.356,155.47,54500,143.730206812028,143.868011420668,142.725151866343,142.82988336891,59323.1248261619,0.0,1.0
2010-02-12,156.18,156.33,155.42,155.52,51600,143.482158516475,143.619963125116,142.783948499363,142.875818238457,56166.4814867882,0.0,1.0
2010-02-16,157.37,157.44,155.82,155.99,77400,144.57540841169,144.639717229055,143.151427455738,143.307606012197,84249.722230182,0.0,1.0
2010-02-17,156.31,157.3,156.18,157.11,41400,143.601589177297,144.511099594324,143.482158516475,144.336547090046,45063.8049138183,0.0,1.0
2010-02-18,155.67,156.2,155.12,155.55,50800,143.013622847097,143.500532464294,142.508339282082,142.903379160185,55295.6833242024,0.0,1.0
2010-02-19,154.0,154.22,153.34,153.63,189400,141.479398204233,141.681511630239,140.873057926215,141.139480169587,206161.464992204,0.0,1.0
2010-02-22,154.28,154.631,154.14,154.53,82700,141.736633473696,142.059096257914,141.608015838964,141.96630782143,90018.7600573133,0.0,1.0
2010-02-23,153.57,154.24,153.56,153.77,51900,141.084358326131,141.699885578058,141.075171352221,141.268097804318,56493.0307977577,0.0,1.0
2010-02-24,153.46,154.23,153.409,153.55,95900,140.983301613128,141.690698604149,140.93644804619,141.065984378312,104386.92973998,0.0,1.0
2010-02-25,152.18,152.52,151.45,152.22,177500,139.807368952729,140.119726065647,139.136719857345,139.844116848366,193208.342323738,0.0,1.0
2010-02-26,151.97,152.14,151.02,151.22,115000,139.614442500632,139.770621057091,138.741679979242,138.92541945743,125177.235871718,0.0,1.0
2010-03-01,149.42,149.65,148.33,148.95,484500,137.271764153744,137.483064553659,136.270383997623,136.839976380004,527377.137216062,0.0,1.0
2010-03-02,149.11,149.34,147.62,149.25,273900,136.986967962553,137.198268362469,135.618108850058,137.115585597285,298139.520915336,0.0,1.0
2010-03-03,150.47,150.81,149.85,150.05,121600,138.236396414227,138.548753527146,137.666804031847,137.850543510034,132361.320713051,0.0,1.0
2010-03-04,149.86,150.82,149.56,150.61,103300,137.675991005756,138.557940501055,137.400381788475,138.365014048958,112441.812743899,0.0,1.0
2010-03-05,150.92,151.14,149.71,149.84,109300,138.649810240149,138.851923666155,137.538186397115,137.657617057937,118972.798963293,0.0,1.0
2010-03-08,150.12,151.15,149.81,151.08,140700,137.914852327399,138.861110640064,137.630056136209,138.796801822699,153151.626844789,0.0,1.0
2010-03-09,149.42,149.63,149.07,149.4,92900,137.271764153744,137.46469060584,136.950220066916,137.253390205925,101121.436630283,0.0,1.0
2010-03-10,149.18,149.3,148.6901,149.01,44200,137.051276779919,137.161520466831,136.601206928099,136.89509822346,48111.5984828689,0.0,1.0
2010-03-11,150.12,150.1399,149.46,149.5499,31500,137.914852327399,137.933134405479,137.308512049381,137.391102944826,34287.6776518184,0.0,1.0
2010-03-12,151.33,151.6,150.78,150.91,46500,139.026476170433,139.274524465986,138.521192605418,138.640623266239,50615.1432003032,0.0,1.0
2010-03-15,149.99,150.25,149.7701,150.1,42200,137.795421666578,138.034282988221,137.593400110311,137.896478379581,45934.6030764041,0.0,1.0
2010-03-16,152.02,152.09,150.78,150.91,73600,139.660377370179,139.724686187544,138.521192605418,138.640623266239,80113.4309578993,0.0,1.0
2010-03-17,152.73,153.18,152.256,152.98,124100,140.312652517744,140.726066343665,139.87718995444,140.542326865478,135082.564971132,0.0,1.0
2010-03-18,151.85,152.53,151.65,152.4,71300,139.50419881372,140.128913039557,139.320459335532,140.009482378735,77609.8862404648,0.0,1.0
2010-03-19,149.64,150.93,149.44,150.93,113200,137.47387757975,138.658997214058,137.290138101562,138.658997214058,123217.940005899,0.0,1.0
2010-03-22,150.4,150.47,149.39,149.46,49500,138.172087596862,138.236396414227,137.244203232016,137.308512049381,53880.6363100001,0.0,1.0
2010-03-23,149.95,150.33,149.5,149.63,35400,137.75867377094,138.107778779496,137.345259945019,137.46469060584,38532.8186944245,0.0,1.0
2010-03-24,148.28,148.81,148.173,148.72,107800,136.224449128076,136.711358745272,136.126148507246,136.628675980088,117340.052408445,0.0,1.0
2010-03-25,147.61,148.67,147.48,148.67,115700,135.608921876149,136.582741110541,135.489491215327,136.582741110541,125939.18426398,0.0,1.0
2010-03-26,148.47,148.65,147.81,147.84,89400,136.399001632354,136.564367162723,135.792661354336,135.820222276064,97311.6946689702,0.0,1.0
2010-03-29,149.32,149.41,149.08,149.36,49800,137.17989441465,137.262577179834,136.959407040825,137.216642310288,54207.18562097,0.0,1.0
2010-03-30,150.16,150.74,150.04,150.46,71000,137.951600223037,138.48444470978,137.841356536124,138.227209440318,77283.3369294953,0.0,1.0
2010-03-31,151.31,151.49,150.68,150.89,80100,139.008102222614,139.173467752983,138.429322866324,138.622249318421,87188.6660289095,0.0,1.0
2010-04-01,152.34,152.38,151.73,151.81,72700,139.954360535279,139.991108430916,139.393955126807,139.467450918082,79133.7830249901,0.0,1.0
2010-04-05,152.28,152.63,152.09,152.29,49800,139.899238691822,140.22078277865,139.724686187544,139.908425665732,54207.1856209701,0.0,1.0
2010-04-06,152.21,152.226,151.0608,151.129,48500,139.834929874457,139.849629032712,138.779162832793,138.841817994854,52792.1386067679,0.0,1.0
2010-04-07,151.9,152.23,151.43,151.45,53200,139.550133683266,139.853303822276,139.118345909526,139.136719857345,57908.0778119601,0.0,1.0
2010-04-08,152.13,152.21,151.35,151.52,48800,139.761434083182,139.834929874457,139.044850118251,139.201028674711,53118.6879177376,0.0,1.0
2010-04-09,153.25,153.32,152.74,152.74,71000,140.790375161031,140.854683978396,140.321839491653,140.321839491653,77283.3369294953,0.0,1.0
2010-04-12,153.15,153.64,153.05,153.47,37400,140.698505421937,141.148667143496,140.606635682844,140.992488587037,40709.8141008892,0.0,1.0
2010-04-13,153.1,153.86,152.94,153.86,77300,140.65257055239,141.350780569502,140.505578969841,141.350780569502,84140.8724598592,0.0,1.0
2010-04-14,154.14,154.34,153.76,153.82,110600,141.608015838964,141.791755317152,141.258910830409,141.314032673865,120387.845977496,0.0,1.0
2010-04-15,154.42,154.54,153.91,153.92,95300,141.865251108427,141.975494795339,141.396715439049,141.405902412958,103733.831118041,0.0,1.0
2010-04-16,153.3,153.92,153.2,153.7,188900,140.836310030578,141.405902412958,140.744440291484,141.203788986952,205617.216140586,0.0,1.0
2010-04-19,152.82,152.82,151.98,151.98,105100,140.395335282928,140.395335282928,139.623629474541,139.623629474541,114401.108609718,0.0,1.0
2010-04-20,153.17,153.2,152.89,153.13,50000,140.716879369756,140.744440291484,140.459644100294,140.680131474118,54424.8851616164,0.0,1.0
2010-04-21,153.52,153.66,153.25,153.47,50500,141.038423456584,141.167041091315,140.790375161031,140.992488587037,54969.1340132325,0.0,1.0
2010-04-22,153.31,153.3402,152.87,152.96,85000,140.845497004487,140.873241665693,140.441270152475,140.523952917659,92522.304774748,0.0,1.0
2010-04-23,153.21,153.21,152.46,152.59,28800,140.753627265393,140.753627265393,140.064604222191,140.184034883013,31348.7338530912,0.0,1.0
2010-04-26,153.99,154.26,153.86,154.04,24800,141.470211230324,141.718259525877,141.350780569502,141.516146099871,26994.7430401617,0.0,1.0
2010-04-27,151.85,152.94,151.84,152.7489,96500,139.50419881372,140.505578969841,139.49501183981,140.330015898433,105040.028361919,0.0,1.0
2010-04-28,151.34,151.63,150.69,151.61,97000,139.035663144342,139.302085387714,138.438509840233,139.283711439895,105584.277213536,0.0,1.0
2010-04-29,152.68,152.83,151.7,151.96,116000,140.266717648197,140.404522256838,139.366394205079,139.605255526723,126265.73357495,0.0,1.0
2010-04-30,152.39,152.57,151.982,152.54,83800,140.000295404825,140.165660935194,139.625466869323,140.138100013466,91216.1075308694,0.0,1.0
2010-05-03,151.84,152.19,151.59,152.12,56700,139.49501183981,139.816555926638,139.265337492076,139.752247109273,61717.8197732732,0.0,1.0
2010-05-04,151.02,151.26,150.32,150.97,84200,138.741679979242,138.962167353067,138.098591805587,138.695745109695,91651.5066121623,0.0,1.0
2010-05-05,150.41,150.85,150.17,150.17,146700,138.181274570771,138.585501422783,137.960787196946,137.960787196946,159682.613064183,0.0,1.0
2010-05-06,147.92,150.13,146.32,149.95,314000,135.893718067339,137.924039301309,134.42380224184,137.75867377094,341788.278814951,0.0,1.0
2010-05-07,147.6199,147.63,145.93,146.41,170500,135.618016980319,135.627295823967,134.065510259375,134.506485007025,185588.858401112,0.0,1.0
2010-05-10,148.04,149.58,147.92,149.35,277700,136.003961754251,137.418755736294,135.893718067339,137.207455336378,302275.812187618,0.0,1.0
2010-05-11,148.97,149.45,147.33,147.789,505000,136.858350327822,137.299325075472,135.351686606686,135.773368709126,549691.340132327,0.0,1.0
2010-05-12,147.69,148.25,147.64,148.08,96000,135.682417667423,136.196888206348,135.636482797877,136.040709649889,104495.779510304,0.0,1.0
2010-05-13,145.57,146.65,145.51,146.48,295000,133.734779198638,134.726972380849,133.679657355182,134.57079382439,321106.822453537,0.0,1.0
2010-05-14,144.77,145.65,144.55,145.65,205200,132.999821285889,133.808274989913,132.797707859883,133.808274989913,223359.728703273,0.0,1.0
2010-05-17,144.2,144.51,143.06,144.13,306500,132.476163773055,132.760959964245,131.428848747387,132.411854955689,333624.546040708,0.0,1.0
2010-05-18,142.79,144.41,142.5,144.4,161500,131.180800451834,132.669090225152,130.914378208463,132.659903251242,175792.379072021,0.0,1.0
2010-05-19,143.54,143.83,142.52,142.95,181700,131.869823495037,132.136245738408,130.932752156281,131.327792034384,197780.032677314,0.0,1.0
2010-05-20,143.35,144.0328,141.75,142.51,521600,131.695270990759,132.32255756929,130.22535516526,130.923565182372,567760.402005981,0.0,1.0
2010-05-21,144.27,144.39,142.993,143.07,134400,132.54047259042,132.650716277333,131.367296022194,131.438035721296,146294.091314425,0.0,1.0
2010-05-24,143.78,143.95,143.02,143.31,73700,132.090310868861,132.246489425321,131.39210085175,131.658523095121,80222.2807282229,0.0,1.0
2010-05-25,143.43,143.47,142.54,142.64,42400,131.768766782034,131.805514677671,130.9511261041,131.042995843194,46152.3026170506,0.0,1.0
2010-05-26,143.4301,143.86,143.17,143.19,63200,131.768858651773,132.163806660136,131.52990546039,131.548279408209,68793.054844283,0.0,1.0
2010-05-27,145.24,145.44,143.57,144.07,98200,133.431609059629,133.615348537816,131.897384416765,132.356733112233,106890.474457415,0.0,1.0
2010-05-28,144.02,145.03,143.82,145.03,89600,132.310798242686,133.238682607532,132.127058764499,133.238682607532,97529.3942096168,0.0,1.0
2010-06-01,145.88,146.61,145.69,145.72,113300,134.019575389828,134.690224485212,133.84502288555,133.872583807278,123326.789776223,0.0,1.0
2010-06-02,145.96,146.1599,144.96,145.69,93200,134.093071181103,134.276718789551,133.174373790167,133.84502288555,101447.985941253,0.0,1.0
2010-06-03,145.55,145.88,145.33,145.88,102500,133.716405250819,134.019575389828,133.514291824813,134.019575389828,111571.014581314,0.0,1.0
2010-06-04,144.11,145.19,144.0,145.15,57400,132.393481007871,133.385674190082,132.292424294868,133.348926294445,62479.7681655354,0.0,1.0
2010-06-07,144.07,145.02,144.03,144.38,38600,132.356733112233,133.229495633623,132.319985216596,132.641529303423,42016.0113447679,0.0,1.0
2010-06-08,143.68,143.71,142.9,143.48,117400,131.998441129768,132.026002051496,131.281857164837,131.81470165158,127789.630359475,0.0,1.0
2010-06-09,144.72,145.51,144.61,144.87,99700,132.953886416342,133.679657355182,132.852829703339,133.091691024982,108523.221012263,0.0,1.0
2010-06-10,146.53,146.54,145.78,145.82,114400,134.616728693937,134.625915667846,133.927705650735,133.964453546372,124524.137249778,0.0,1.0
2010-06-11,144.65,145.31,144.46,145.13,105500,132.889577598976,133.495917876994,132.715025094698,133.330552346626,114836.507691011,0.0,1.0
2010-06-14,146.83,147.44,146.71,146.91,80200,134.892337911218,135.452743319689,134.782094224306,134.965833702493,87297.5157992328,0.0,1.0
2010-06-15,147.58,147.74,147.04,147.3,29000,135.58136095442,135.72835253697,135.085264363315,135.324125684958,31566.4333937376,0.0,1.0
2010-06-16,147.03,147.85,146.994,147.35,80800,135.076077389405,135.829409249973,135.043004283332,135.370060554505,87950.6144211724,0.0,1.0
2010-06-17,147.52,147.62,147.27,147.59,32100,135.526239110964,135.618108850058,135.29656476323,135.59054792833,34940.7762737578,0.0,1.0
2010-06-18,147.6,147.648,147.16,147.45,65000,135.599734902239,135.643832377004,135.195508050227,135.461930293599,70752.3507101015,0.0,1.0
2010-06-21,146.94,147.808,146.79,147.64,60500,134.993394624221,135.790823959554,134.855590015581,135.636482797877,65854.1110455559,0.0,1.0
2010-06-22,147.44,147.9092,147.24,147.5399,133800,135.452743319689,135.883796135517,135.269003841502,135.544521189044,145640.992692486,0.0,1.0
2010-06-23,148.89,149.07,147.9643,148.32,52400,136.784854536547,136.950220066916,135.934416361757,136.261197023714,57037.2796493742,0.0,1.0
2010-06-24,148.59,149.35,148.57,149.3,131500,136.509245319266,137.207455336378,136.490871371448,137.161520466831,143137.447975052,0.0,1.0
2010-06-25,149.99,150.0,148.78,148.79,39700,137.795421666578,137.804608640487,136.683797823544,136.692984797454,43213.3588183233,0.0,1.0
2010-06-28,150.47,150.6,150.01,150.01,44700,138.236396414227,138.355827075049,137.813795614396,137.813795614396,48655.8473344852,0.0,1.0
2010-06-29,150.14,150.26,149.75,150.19,46200,137.933226275218,138.043469962131,137.574934292753,137.979161144765,50288.5938893336,0.0,1.0
2010-06-30,148.78,149.36,148.74,149.08,71900,136.683797823544,137.216642310288,136.647049927907,136.959407040825,78262.9848624046,0.0,1.0
2010-07-01,151.16,151.21,150.0,150.0,87400,138.870297613973,138.91623248352,137.804608640487,137.804608640487,95134.6992625058,0.0,1.0
2010-07-02,151.31,151.45,150.96,151.17,48600,139.008102222614,139.136719857345,138.686558135786,138.879484587883,52900.9883770911,0.0,1.0
2010-07-06,150.76,151.64,150.67,151.26,58100,138.502818657599,139.311272361623,138.420135892414,138.962167353067,63241.7165577982,0.0,1.0
2010-07-07,151.24,151.51,150.83,150.83,48100,138.943793405248,139.191841700801,138.567127474964,138.567127474964,52356.7395254751,0.0,1.0
2010-07-08,150.94,151.01,150.41,150.83,35800,138.668184187967,138.732493005333,138.181274570771,138.567127474964,38968.2177757175,0.0,1.0
2010-07-09,150.02,150.59,149.88,150.48,42200,137.822982588306,138.34664010114,137.694364953575,138.245583388137,45934.6030764042,0.0,1.0
2010-07-12,149.67,150.19,149.31,149.69,100500,137.501438501478,137.979161144765,137.170707440741,137.519812449297,109394.019174849,0.0,1.0
2010-07-13,150.94,151.22,150.72,150.75,70300,138.668184187967,138.92541945743,138.466070761961,138.493631683689,76521.3885372329,0.0,1.0
2010-07-14,151.88,152.268,151.5801,151.5801,84200,139.531759735448,139.888214323131,139.256242387906,139.256242387906,91651.5066121619,0.0,1.0
2010-07-15,153.8,154.03,152.83,152.97,79600,141.295658726046,141.506959125961,140.404522256838,140.533139891569,86644.4171772934,0.0,1.0
2010-07-16,152.31,153.05,152.154,153.05,106100,139.92679961355,140.606635682844,139.783482820564,140.606635682844,115489.60631295,0.0,1.0
2010-07-19,151.69,151.9,151.3601,151.81,42600,139.35720723117,139.550133683266,139.0541289619,139.467450918082,46370.0021576971,0.0,1.0
2010-07-20,152.16,152.29,151.12,151.12,60200,139.78899500491,139.908425665732,138.833549718336,138.833549718336,65527.5617345862,0.0,1.0
2010-07-21,150.99,151.55,150.61,151.53,59000,138.714119057514,139.228589596439,138.365014048958,139.21021564862,64221.3644907075,0.0,1.0
2010-07-22,151.98,155.0,151.79,151.81,34300,139.623629474541,142.39809559517,139.449076970263,139.467450918082,37335.471220869,0.0,1.0
2010-07-23,153.54,153.67,152.9,153.12,88000,141.056797404402,141.176228065224,140.468831074203,140.670944500209,95787.7978844452,0.0,1.0
2010-07-26,154.12,154.39,153.854,154.38,37000,141.589641891146,141.837690186699,141.345268385157,141.828503212789,40274.4150195961,0.0,1.0
2010-07-27,155.21,155.21,154.46,154.77,37700,142.591022047267,142.591022047267,141.901999004064,142.186795195254,41036.3634118587,0.0,1.0
2010-07-28,155.18,155.66,155.03,155.37,57600,142.563461125538,143.004435873188,142.425656516898,142.738013629816,62697.4677061823,0.0,1.0
2010-07-29,155.4,155.8,155.12,155.62,47400,142.765574551545,143.133053507919,142.508339282082,142.967687977551,51594.7911332122,0.0,1.0
2010-07-30,156.15,156.5,155.18,155.18,80000,143.454597594747,143.776141681575,142.563461125538,142.563461125538,87079.8162585863,0.0,1.0
2010-08-02,158.15,158.33,157.6,157.68,88900,145.29199237662,145.457357906989,144.786708811605,144.86020460288,96767.4458173541,0.0,1.0
2010-08-03,158.73,158.79,158.17,158.52,64500,145.824836863363,145.87995870682,145.310366324439,145.631910411267,70208.1018584854,0.0,1.0
2010-08-04,158.22,158.71,157.85,158.53,118800,145.356301193986,145.806462915545,145.016383159339,145.641097385176,129313.527144,0.0,1.0
2010-08-05,158.18,158.18,157.54,158.0,85500,145.319553298348,145.319553298348,144.731586968149,145.15418776798,93066.5536263642,0.0,1.0
2010-08-06,158.95,159.21,158.59,158.61,73200,146.026950289369,146.265811611013,145.696219228632,145.714593176451,79678.0318766066,0.0,1.0
2010-08-09,158.36,158.94,158.22,158.77,41100,145.484918828717,146.01776331546,145.356301193986,145.861584759001,44737.2556028486,0.0,1.0
2010-08-10,157.75,158.35,156.4,156.66,97800,144.924513420245,145.475731854807,143.684271942481,143.923133264125,106455.075376122,0.0,1.0
2010-08-11,156.1,156.17,155.62,156.16,96700,143.4086627252,143.472971542566,142.967687977551,143.463784568656,105257.727902566,0.0,1.0
2010-08-12,155.09,155.4202,154.94,155.3,60800,142.480778360354,142.784132238841,142.342973751714,142.673704812451,66180.6603565257,0.0,1.0
2010-08-13,155.26,155.48,155.05,155.12,46800,142.636956916813,142.839070342819,142.444030464717,142.508339282082,50941.6925112731,0.0,1.0
2010-08-16,155.83,156.28,155.56,155.56,63300,143.160614429647,143.574028255569,142.912566134094,142.912566134094,68901.9046146065,0.0,1.0
2010-08-17,155.1,155.6,154.84,155.6,106400,142.489965334264,142.949314029732,142.25110401262,142.949314029732,115816.155623919,0.0,1.0
2010-08-18,155.33,155.8,155.01,155.79,101900,142.701265734179,143.133053507919,142.407282569079,143.12386653401,110917.915959374,0.0,1.0
2010-08-19,155.26,155.978,155.01,155.85,129100,142.636956916813,143.296581643506,142.407282569079,143.178988377466,140525.053487294,0.0,1.0
2010-08-20,154.63,154.68,154.06,154.34,215100,142.058177560523,142.10411243007,141.53452004769,141.791755317152,234135.855965274,0.0,1.0
2010-08-23,154.45,155.07,154.32,154.68,67800,141.892812030155,142.462404412535,141.773381369333,142.10411243007,73800.1442791518,0.0,1.0
2010-08-24,153.56,154.06,153.34,153.49,210300,141.075171352221,141.53452004769,140.873057926215,141.010862534856,228911.066989759,0.0,1.0
2010-08-25,153.73,153.98,153.56,153.61,82800,141.23134990868,141.461024256415,141.075171352221,141.121106221768,90127.6098276371,0.0,1.0
2010-08-26,154.63,155.21,154.51,154.54,64400,142.058177560523,142.591022047267,141.947933873611,141.975494795339,70099.2520881621,0.0,1.0
2010-08-27,154.39,154.54,153.77,154.2298,114300,141.837690186699,141.975494795339,141.268097804318,141.690514864671,124415.287479455,0.0,1.0
2010-08-30,153.86,154.13,153.84,154.06,29700,141.350780569502,141.598828865055,141.332406621683,141.53452004769,32328.3817860002,0.0,1.0
2010-08-31,152.6,153.35,152.54,153.07,93200,140.193221856922,140.882244900125,140.138100013466,140.625009630662,101447.985941253,0.0,1.0
2010-09-01,153.76,154.0,153.64,153.87,64600,141.258910830409,141.479398204233,141.148667143496,141.359967543412,70316.9516288082,0.0,1.0
2010-09-02,153.23,153.28,152.84,152.89,47900,140.772001213212,140.817936082759,140.413709230747,140.459644100294,52139.0399848286,0.0,1.0
2010-09-03,153.89,153.89,153.51,153.66,84100,141.37834149123,141.37834149123,141.029236482674,141.167041091315,91542.656841839,0.0,1.0
2010-09-07,152.93,153.0,152.24,152.59,113000,140.496391995931,140.560700813297,139.862490796185,140.184034883013,123000.240465253,0.0,1.0
2010-09-08,153.91,154.55,153.8,153.8,76100,141.396715439049,141.984681769248,141.295658726046,141.295658726046,82834.6752159802,0.0,1.0
2010-09-09,153.64,154.01,153.55,153.58,37100,141.148667143496,141.488585178143,141.065984378312,141.09354530004,40383.2647899194,0.0,1.0
2010-09-10,152.83,153.24,152.7,153.23,77700,140.404522256838,140.781188187122,140.285091596016,140.772001213212,84576.2715411517,0.0,1.0
2010-09-13,153.45,153.88,153.26,153.41,48400,140.974114639218,141.369154517321,140.79956213494,140.937366743581,52683.2888364448,0.0,1.0
2010-09-14,154.84,155.1,153.51,153.54,247100,142.25110401262,142.489965334264,141.029236482674,141.056797404402,268967.782468708,0.0,1.0
2010-09-15,155.43,155.7,154.5,154.6,171500,142.793135473273,143.041183768825,141.938746899702,142.030616638795,186677.356104344,0.0,1.0
2010-09-16,155.53,155.73,155.1,155.31,125800,142.885005212366,143.068744690554,142.489965334264,142.68289178636,136933.011066627,0.0,1.0
2010-09-17,155.48,155.9998,155.37,155.74,196000,142.839070342819,143.316609246628,142.738013629816,143.077931664463,213345.549833537,0.0,1.0
2010-09-20,154.76,155.22,154.63,154.95,125400,142.177608221345,142.600209021176,142.058177560523,142.352160725623,136497.611985334,0.0,1.0
2010-09-21,155.41,155.61,154.57,154.76,75700,142.774761525454,142.958501003641,142.003055717067,142.177608221345,82399.2761346872,0.0,1.0
2010-09-22,155.9,156.13,155.39,155.72,48100,143.224923247013,143.436223646928,142.756387577635,143.059557716644,52356.7395254749,0.0,1.0
2010-09-23,156.0,156.659,155.936,156.14,85300,143.316792986106,143.922214566734,143.257996353087,143.445410620838,92848.8540857179,0.0,1.0
2010-09-24,157.49,157.63,157.01,157.01,75700,144.685652098602,144.814269733333,144.244677350952,144.244677350952,82399.2761346873,0.0,1.0
2010-09-27,157.75,157.9,157.39,157.71,66200,144.924513420245,145.062318028886,144.593782359508,144.887765524608,72058.5479539804,0.0,1.0
2010-09-28,157.17,157.39,156.43,156.72,125100,144.391668933502,144.593782359508,143.711832864209,143.978255107581,136171.062674365,0.0,1.0
2010-09-29,157.05,157.35,156.97,157.17,46900,144.28142524659,144.557034463871,144.207929455315,144.391668933502,51050.5422815962,0.0,1.0
2010-09-30,156.33,157.43,155.94,157.43,104200,143.619963125116,144.630530255146,143.26167114265,144.630530255146,113421.460676808,0.0,1.0
2010-10-01,157.56,157.61,157.1707,157.43,72100,144.749960915968,144.795895785514,144.392312021676,144.630530255146,78480.6844030507,0.0,1.0
2010-10-04,157.52,157.86,157.44,157.84,41900,144.71321302033,145.025570133249,144.639717229055,145.00719618543,45608.0537654346,0.0,1.0
2010-10-05,158.14,158.47,157.81,157.94,157600,145.282805402711,145.58597554172,144.979635263702,145.099065924523,171547.238029415,0.0,1.0
2010-10-06,158.13,158.3,157.72,157.89,51600,145.273618428801,145.429796985261,144.896952498517,145.053131054977,56166.4814867883,0.0,1.0
2010-10-07,157.81,158.8,157.49,158.77,89200,144.979635263702,145.889145680729,144.685652098602,145.861584759001,97093.9951283235,0.0,1.0
2010-10-08,158.73,158.86,158.38,158.42,121300,145.824836863363,145.944267524185,145.503292776536,145.540040672173,132034.771402082,0.0,1.0
2010-10-11,157.93,158.55,157.9,158.55,51600,145.089878950614,145.659471332995,145.062318028886,145.659471332995,56166.4814867882,0.0,1.0
2010-10-12,157.17,157.37,156.77,157.37,103300,144.391668933502,144.57540841169,144.024189977128,144.57540841169,112441.8127439,0.0,1.0
2010-10-13,158.12,158.27,157.31,157.4,87500,145.264431454892,145.402236063533,144.520286568233,144.602969333418,95243.5490328288,0.0,1.0
2010-10-14,159.26,159.37,158.96,159.01,84800,146.31174648056,146.412803193563,146.036137263279,146.082072132826,92304.6052341013,0.0,1.0
2010-10-15,159.07,159.8098,158.99,159.78,153500,146.137193976282,146.816846306097,146.063698185007,146.789469123847,167084.397446162,0.0,1.0
2010-10-18,158.5,158.6,157.928,158.14,89600,145.613536463448,145.705406202542,145.088041555832,145.282805402711,97529.3942096166,0.0,1.0
2010-10-19,156.2,156.62,156.0019,156.33,122300,143.500532464294,143.886385368487,143.318538511149,143.619963125116,133123.269105314,0.0,1.0
2010-10-20,157.61,157.83,156.55,156.55,61800,144.795895785514,144.99800921152,143.822076551122,143.822076551122,67269.1580597581,0.0,1.0
2010-10-21,156.2,157.06,156.07,156.81,62300,143.500532464294,144.290612220499,143.381101803472,144.060937872765,67813.406911374,0.0,1.0
2010-10-22,156.005,156.27,155.76,156.27,50900,143.321386473061,143.564841281659,143.096305612282,143.564841281659,55404.5330945256,0.0,1.0
2010-10-25,156.48,156.86,156.33,156.52,88000,143.757767733756,144.106872742312,143.619963125116,143.794515629394,95787.7978844449,0.0,1.0
2010-10-26,157.56,157.94,157.28,157.53,31300,144.749960915968,145.099065924523,144.492725646505,144.722399994239,34069.9781111718,0.0,1.0
2010-10-27,156.82,157.44,156.53,157.44,73400,144.070124846674,144.639717229055,143.803702603303,144.639717229055,79895.7314172532,0.0,1.0
2010-10-28,158.59,158.85,158.29,158.37,63700,145.696219228632,145.935080550276,145.420610011351,145.494105802626,69337.3036958994,0.0,1.0
2010-10-29,159.45,159.55,158.77,158.93,94500,146.486298984838,146.578168723931,145.861584759001,146.008576341551,102863.032955455,0.0,1.0
2010-11-01,159.57,160.0,159.26,159.89,33300,146.59654267175,146.991582549853,146.31174648056,146.89052583685,36246.9735176366,0.0,1.0
2010-11-02,159.41,159.55,159.24,159.5,18900,146.4495510892,146.578168723931,146.293372532741,146.532233854385,20572.606591091,0.0,1.0
2010-11-03,160.14,160.78,159.87,160.17,85200,147.120200184584,147.708166514783,146.872151889031,147.147761106312,92740.0043153943,0.0,1.0
2010-11-04,162.07,162.1397,161.65,161.87,79700,148.893286149091,148.95731935724,148.507433244898,148.709546670904,86753.2669476169,0.0,1.0
2010-11-05,161.04,161.74,161.04,161.46,115500,147.947027836427,148.590116010082,147.947027836427,148.33288074062,125721.484723334,0.0,1.0
2010-11-08,160.44,160.69,160.35,160.45,64000,147.395809401865,147.625483749599,147.313126636681,147.404996375774,69663.853006869,0.0,1.0
2010-11-09,159.05,160.76,158.729,160.74,70400,146.118820028463,147.689792566965,145.823918165972,147.671418619146,76630.2383075559,0.0,1.0
2010-11-10,160.3,160.48,159.39,159.98,52800,147.267191767134,147.432557297502,146.431177141381,146.973208602034,57472.6787306669,0.0,1.0
2010-11-11,160.3,160.68,160.09,160.64,30700,147.267191767134,147.61629677569,147.074265315037,147.579548880052,33416.8794892324,0.0,1.0
2010-11-12,160.51,160.87,160.42,160.48,26600,147.46011821923,147.790849279968,147.377435454046,147.432557297502,28954.03890598,0.0,1.0
2010-11-15,159.62,159.8999,159.62,159.64,20600,146.642477541297,146.89962094102,146.642477541297,146.660851489116,22423.052686586,0.0,1.0
2010-11-16,158.04,159.23,157.589,159.23,164900,145.190935663617,146.284185558832,144.776603140305,146.284185558832,179493.271263011,0.0,1.0
2010-11-17,158.1,158.6,158.07,158.21,50000,145.246057507073,145.705406202542,145.218496585345,145.347114220076,54424.8851616165,0.0,1.0
2010-11-18,159.57,159.703,158.9807,159.1,65300,146.59654267175,146.718729424745,146.055154299271,146.16475489801,71078.9000210711,0.0,1.0
2010-11-19,159.04,159.07,158.56,159.02,47300,146.109633054554,146.137193976282,145.668658306904,146.091259106735,51485.941362889,0.0,1.0
2010-11-22,158.78,158.8796,158.16,158.8796,71200,145.87077173291,145.962273993047,145.301179350529,145.962273993047,77501.0364701419,0.0,1.0
2010-11-23,156.96,158.17,156.78,158.17,153500,144.198742481406,145.310366324439,144.033376951037,145.310366324439,167084.397446162,0.0,1.0
2010-11-24,156.92,157.26,156.76,157.12,111900,144.161994585768,144.474351698687,144.015003003218,144.345734063955,121802.892991698,0.0,1.0
2010-11-26,155.26,155.55,155.12,155.38,47300,142.636956916813,142.903379160185,142.508339282082,142.747200603726,51485.9413628893,0.0,1.0
2010-11-29,154.91,154.94,154.46,154.77,95100,142.315412829986,142.342973751714,141.901999004064,142.186795195254,103516.131577394,0.0,1.0
2010-11-30,154.72,155.11,154.17,154.18,41600,142.140860325708,142.499152308173,141.635576760693,141.644763734602,45281.5044544648,0.0,1.0
2010-12-01,155.4,155.49,154.71,155.1,67400,142.765574551545,142.848257316729,142.131673351798,142.489965334264,73364.7451978587,0.0,1.0
2010-12-02,155.15,155.25,154.5303,154.56,91600,142.53590020381,142.627769942904,141.966583430647,141.993868743158,99706.3896160816,0.0,1.0
2010-12-03,156.85,156.97,155.7699,156.06,72000,144.097685768403,144.207929455315,143.105400716452,143.371914829563,78371.8346327274,0.0,1.0
2010-12-06,156.36,156.51,155.79,156.02,145900,143.647524046844,143.785328655484,143.12386653401,143.335166933925,158811.814901596,0.0,1.0
2010-12-07,156.83,157.29,156.69,157.28,74600,144.079311820584,144.501912620415,143.950694185853,144.492725646505,81201.9286611316,0.0,1.0
2010-12-08,157.19,157.44,156.81,157.19,24800,144.410042881321,144.639717229055,144.060937872765,144.410042881321,26994.7430401617,0.0,1.0
2010-12-09,156.8,157.06,156.33,157.03,45200,144.051750898856,144.290612220499,143.619963125116,144.263051298771,49200.0961861012,0.0,1.0
2010-12-10,157.22,157.33,156.74,157.0,25700,144.437603803049,144.538660516052,143.9966290554,144.235490377043,27974.3909730709,0.0,1.0
2010-12-13,157.75,158.06,156.65,156.76,85700,144.924513420245,145.209309611436,143.913946290215,144.015003003218,93284.2531670109,0.0,1.0
2010-12-14,156.96,157.255,156.53,156.94,86800,144.198742481406,144.469758211732,143.803702603303,144.180368533587,94481.6006405659,0.0,1.0
2010-12-15,154.57,155.64,154.45,155.52,160100,142.003055717067,142.986061925369,141.892812030155,142.875818238457,174268.482287496,0.0,1.0
2010-12-16,155.48,155.48,154.78,155.21,111900,142.839070342819,142.839070342819,142.195982169164,142.591022047267,121802.892991698,0.0,1.0
2010-12-17,154.33,154.45,153.72,154.38,116900,141.782568343242,141.892812030155,141.222162934771,141.828503212789,127245.38150786,0.0,1.0
2010-12-20,154.22,154.63,153.98,154.63,77800,141.681511630239,142.058177560523,141.461024256415,142.058177560523,84685.1213114754,0.0,1.0
2010-12-21,153.75,154.2,153.5,154.19,61400,141.249723856499,141.663137682421,141.020049508765,141.653950708511,66833.7589784651,0.0,1.0
2010-12-22,153.0,153.19,152.72,153.01,75900,140.560700813297,140.735253317575,140.303465543834,140.569887787206,82616.9756753336,0.0,1.0
2010-12-23,153.54,153.61,153.09,153.3,73800,141.056797404402,141.121106221768,140.643383578481,140.836310030578,80331.1304985461,0.0,1.0
2010-12-27,153.2107,153.29,152.9,153.22,16500,140.754270353567,140.827123056668,140.468831074203,140.762814239303,17960.2121033334,0.0,1.0
2010-12-28,152.98,153.32,152.74,153.31,110000,140.542326865478,140.854683978396,140.321839491653,140.845497004487,119734.747355556,0.0,1.0
2010-12-29,154.11,154.33,153.39,153.574,78300,141.580454917236,141.782568343242,140.918992795762,141.088033115694,85229.3701630915,0.0,1.0
2010-12-30,153.35,153.78,152.8392,153.38,70600,140.882244900125,141.277284778227,140.412974272834,140.909805821853,76847.9378482022,0.0,1.0
2010-12-31,155.77,155.77,154.64,154.64,161900,143.105492586191,143.105492586191,142.067364534433,142.067364534433,176227.778153314,0.0,1.0
2011-01-03,153.92,154.23,153.52,154.12,31100,141.405902412958,141.690698604149,141.038423456584,141.589641891146,33852.2785705255,0.0,1.0
2011-01-04,154.98,155.28,154.85,155.28,36000,142.379721647351,142.655330864632,142.260290986529,142.655330864632,39185.9173163639,0.0,1.0
2011-01-05,154.23,154.23,153.68,153.99,23400,141.690698604149,141.690698604149,141.185415039134,141.470211230324,25470.8462556364,0.0,1.0
2011-01-06,153.87,154.542,153.65,154.542,34300,141.359967543412,141.977332190121,141.157854117406,141.977332190121,37335.4712208687,0.0,1.0
2011-01-07,154.58,154.89,154.21,154.39,48400,142.012242690977,142.297038882167,141.67232465633,141.837690186699,52683.2888364445,0.0,1.0
2011-01-10,154.93,155.12,154.36,154.51,26600,142.333786777804,142.508339282082,141.81012926497,141.947933873611,28954.03890598,0.0,1.0
2011-01-11,155.28,155.49,154.6,155.0,42400,142.655330864632,142.848257316729,142.030616638795,142.39809559517,46152.3026170508,0.0,1.0
2011-01-12,156.78,156.899,155.58,155.82,104800,144.033376951037,144.142701940558,142.930940081913,143.151427455738,114074.559298748,0.0,1.0
2011-01-13,157.37,157.92,157.34,157.63,276600,144.57540841169,145.080691976705,144.547847489961,144.814269733333,301078.464714061,0.0,1.0
2011-01-14,157.83,157.96,157.68,157.79,149900,144.99800921152,145.117439872342,144.86020460288,144.961261315883,163165.805714527,0.0,1.0
2011-01-18,158.54,159.43,158.49,159.13,101300,145.650284359085,146.467925037019,145.604349489539,146.192315819738,110264.817337435,0.0,1.0
2011-01-19,158.96,159.038,158.79,158.9501,39200,146.036137263279,146.107795659772,145.87995870682,146.027042159108,42669.1099667072,0.0,1.0
2011-01-20,158.07,158.34,157.48,158.27,46200,145.218496585345,145.466544880898,144.676465124693,145.402236063533,50288.5938893336,0.0,1.0
2011-01-21,159.14,159.2301,158.71,158.95,90100,146.201502793647,146.284277428571,145.806462915545,146.026950289369,98073.643061233,0.0,1.0
2011-01-24,159.08,159.2,158.51,158.52,227300,146.146380950191,146.256624637104,145.622723437357,145.631910411267,247415.527944709,0.0,1.0
2011-01-25,157.28,157.36,156.67,156.85,152600,144.492725646505,144.56622143778,143.932320238034,144.097685768403,166104.749513254,0.0,1.0
2011-01-26,158.055,158.2,157.59,157.63,77900,145.204716124481,145.337927246167,144.777521837696,144.814269733333,84793.9710817985,0.0,1.0
2011-01-27,158.35,158.82,158.02,158.8,43100,145.475731854807,145.907519628548,145.172561715798,145.889145680729,46914.2510093135,0.0,1.0
2011-01-28,157.68,158.1301,157.321,158.01,87800,144.86020460288,145.27371029854,144.530392239534,145.163374741889,95570.0983437984,0.0,1.0
2011-01-31,159.28,159.55,158.23,158.27,67900,146.330120428378,146.578168723931,145.365488167895,145.402236063533,73908.9940494753,0.0,1.0
2011-02-01,160.56,160.66,159.95,159.99,50000,147.506053088777,147.597922827871,146.945647680306,146.982395575943,54424.8851616165,0.0,1.0
2011-02-02,160.96,161.1881,160.482,160.92,17400,147.873532045152,148.083086920025,147.434394692284,147.836784149514,18939.8600362425,0.0,1.0
2011-02-03,160.49,160.93,160.27,160.93,48200,147.441744271412,147.845971123424,147.239630845406,147.845971123424,52465.5892957981,0.0,1.0
2011-02-04,160.03,160.07,159.4699,159.88,31000,147.019143471581,147.055891367218,146.504581062917,146.88133886294,33743.4288002022,0.0,1.0
2011-02-07,160.12,160.33,159.99,160.2,39800,147.101826236765,147.294752688862,146.982395575943,147.17532202804,43322.2085886467,0.0,1.0
2011-02-08,159.772,160.0385,159.35,159.63,19700,146.782119544719,147.026952399404,146.394429245744,146.651664515206,21443.4047536769,0.0,1.0
2011-02-09,160.09,160.19,159.62,159.62,43200,147.074265315037,147.166135054131,146.642477541297,146.642477541297,47023.1007796366,0.0,1.0
2011-02-10,159.95,160.41,159.428,159.58,32200,146.945647680306,147.368248480137,146.466087642237,146.605729645659,35049.626044081,0.0,1.0
2011-02-11,159.12,159.39,158.77,158.98,45500,146.183128845829,146.431177141381,145.861584759001,146.054511211097,49526.6454970708,0.0,1.0
2011-02-14,159.44,159.44,158.95,159.06,30500,146.477112010928,146.477112010928,146.026950289369,146.128007002372,33199.1799485861,0.0,1.0
2011-02-15,160.26,160.61,160.26,160.54,25000,147.230443871496,147.551987958324,147.230443871496,147.487679140959,27212.4425808083,0.0,1.0
2011-02-16,159.98,160.12,159.19,159.22,20700,146.973208602034,147.101826236765,146.247437663194,146.274998584922,22531.9024569092,0.0,1.0
2011-02-17,160.72,160.88,160.58,160.66,57200,147.653044671327,147.800036253877,147.524427036596,147.597922827871,62262.0686248893,0.0,1.0
2011-02-18,161.37,161.6699,161.13,161.38,35700,148.250197975436,148.525715322978,148.029710601611,148.259384949345,38859.3680053941,0.0,1.0
2011-02-22,160.36,161.01,160.12,160.56,28600,147.32231361059,147.919466914699,147.101826236765,147.506053088777,31131.0343124446,0.0,1.0
2011-02-23,161.115,161.57,160.87,161.37,71800,148.015930140747,148.433937453623,147.790849279968,148.250197975436,78154.1350920812,0.0,1.0
2011-02-24,160.41,161.11,160.0,161.11,52800,147.368248480137,148.011336653792,146.991582549853,148.011336653792,57472.6787306669,0.0,1.0
2011-02-25,160.18,160.19,159.37,159.81,44400,147.156948080221,147.166135054131,146.412803193563,146.817030045575,48329.2980235155,0.0,1.0
2011-02-28,161.61,161.79,161.39,161.48,82200,148.470685349261,148.636050879629,148.268571923255,148.351254688439,89474.5112056972,0.0,1.0
2011-03-01,161.59,162.288,161.59,161.98,24900,148.452311401442,149.093562180316,148.452311401442,148.810603383907,27103.592810485,0.0,1.0
2011-03-02,162.28,162.44,162.062,162.062,25600,149.086212601188,149.233204183738,148.885936569964,148.885936569964,27865.5412027476,0.0,1.0
2011-03-03,161.72,161.83,161.579,161.8,25500,148.571742062264,148.672798775267,148.442205730142,148.645237853539,27756.6914324243,0.0,1.0
2011-03-04,161.71,161.845,161.38,161.68,18600,148.562555088354,148.686579236131,148.259384949345,148.534994166626,20246.0572801214,0.0,1.0
2011-03-07,161.04,163.0,160.888,163.0,49200,147.947027836427,149.747674722663,147.807385833004,149.747674722663,53554.0869990305,0.0,1.0
2011-03-08,160.56,160.666,160.33,160.35,10600,147.506053088777,147.603435012217,147.294752688862,147.313126636681,11538.0756542627,0.0,1.0
2011-03-09,161.09,161.11,160.7503,160.81,3800,147.992962705974,148.011336653792,147.680881202273,147.735727436511,4136.29127228284,0.0,1.0
2011-03-10,159.51,159.94,159.34,159.84,36000,146.541420828294,146.936460706397,146.385242271835,146.844590967303,39185.9173163638,0.0,1.0
2011-03-11,159.865,159.88,159.09,159.09,30900,146.867558402076,146.88133886294,146.1555679241,146.1555679241,33634.579029879,0.0,1.0
2011-03-14,160.84,160.95,160.05,160.05,57000,147.76328835824,147.864345071243,147.0375174194,147.0375174194,62044.3690842425,0.0,1.0
2011-03-15,159.81,160.03,159.35,159.37,83600,146.817030045575,147.019143471581,146.394429245744,146.412803193563,90998.4079902226,0.0,1.0
2011-03-16,159.26,159.75,158.88,159.69,26100,146.31174648056,146.761908202119,145.962641472004,146.706786358662,28409.7900543637,0.0,1.0
2011-03-17,160.4,160.54,160.07,160.42,28900,147.359061506227,147.487679140959,147.055891367218,147.377435454046,31457.5836234144,0.0,1.0
2011-03-18,161.26,161.4,160.52,160.76,158500,148.149141262433,148.277758897164,147.46930519314,147.689792566965,172526.885962324,0.0,1.0
2011-03-21,162.12,162.25,161.55,161.8399,50800,148.939221018638,149.05865167946,148.415563505804,148.681893879437,55295.6833242024,0.0,1.0
2011-03-22,162.8836,162.9085,162.66,162.79,44400,149.640738346358,149.663613911392,149.435317609744,149.554748270566,48329.2980235152,0.0,1.0
2011-03-23,161.3824,161.61,161.19,161.19,46400,148.261589823084,148.470685349261,148.084832445067,148.084832445067,50506.2934299799,0.0,1.0
2011-03-24,160.06,161.0,160.02,160.63,48300,147.046704393309,147.910279940789,147.009956497672,147.570361906143,52574.4390661215,0.0,1.0
2011-03-25,159.15,159.96,159.11,159.88,85500,146.210689767557,146.954834654215,146.173941871919,146.88133886294,93066.5536263639,0.0,1.0
2011-03-28,158.94,159.3,158.94,159.0986,37000,146.01776331546,146.348494376197,146.01776331546,146.163468721663,40274.4150195962,0.0,1.0
2011-03-29,158.94,159.0,158.61,158.68,89600,146.01776331546,146.072885158916,145.714593176451,145.778901993817,97529.3942096166,0.0,1.0
2011-03-30,159.83,159.83,159.31,159.31,25800,146.835403993394,146.835403993394,146.357681350107,146.357681350107,28083.240743394,0.0,1.0
2011-03-31,159.5299,159.81,159.23,159.33,20700,146.559702906374,146.817030045575,146.284185558832,146.376055297925,22531.9024569091,0.0,1.0
2011-04-01,160.15,160.28,158.73,158.95,43000,147.129387158493,147.248817819315,145.824836863363,146.026950289369,46805.4012389902,0.0,1.0
2011-04-04,160.25,160.5912,160.1024,160.56,16200,147.221256897587,147.534716447374,147.085657162685,147.506053088777,17633.6627923637,0.0,1.0
2011-04-05,161.84,161.95,161.28,161.32,28000,148.681985749176,148.783042462179,148.167515210252,148.204263105889,30477.9356905052,0.0,1.0
2011-04-06,162.31,162.346,161.63,161.69,49300,149.113773522916,149.14684662899,148.489059297079,148.544181140536,53662.9367693539,0.0,1.0
2011-04-07,162.11,162.2644,161.94,161.9985,12200,148.930034044729,149.07188092189,148.77385548827,148.82759928564,13279.6719794344,0.0,1.0
2011-04-08,162.58,162.96,162.29,162.78,27900,149.361821818469,149.710926827025,149.095399575098,149.545561296656,30369.085920182,0.0,1.0
2011-04-11,162.46,163.1542,162.411,162.84,70000,149.251578131557,149.889337860345,149.206561959401,149.600683140113,76194.8392262629,0.0,1.0
2011-04-12,161.49,162.19,161.35,162.19,27500,148.360441662348,149.003529836004,148.231824027617,149.003529836004,29933.6868388891,0.0,1.0
2011-04-13,161.64,161.92,161.4714,161.63,20600,148.498246270989,148.755481540451,148.343353890877,148.489059297079,22423.0526865859,0.0,1.0
2011-04-14,162.42,162.7,162.21,162.28,21700,149.214830235919,149.472065505382,149.021903783823,149.086212601188,23620.4001601416,0.0,1.0
2011-04-15,161.91,162.3486,161.882,162.31,26600,148.746294566542,149.149235242206,148.720571039595,149.113773522916,28954.0389059799,0.0,1.0
2011-04-18,161.59,162.091,160.76,161.98,47200,148.452311401442,148.912578794301,147.689792566965,148.810603383907,51377.0915925659,0.0,1.0
2011-04-19,162.08,162.36,161.82,161.82,31300,148.902473123001,149.159708392463,148.663611801357,148.663611801357,34069.9781111719,0.0,1.0
2011-04-20,162.98,163.21,162.68,162.77,22100,149.729300774844,149.940601174759,149.453691557563,149.536374322747,24055.7992414344,0.0,1.0
2011-04-21,164.25,164.77,164.09,164.67,31900,150.896046461333,151.37376910462,150.749054878783,151.281899365527,34723.0767331113,0.0,1.0
2011-04-25,163.9,164.22,163.664,164.21,15900,150.574502374505,150.868485539605,150.357689790244,150.859298565696,17307.1134813941,0.0,1.0
2011-04-26,163.72,163.86,163.3824,163.4,21100,150.409136844137,150.537754478868,150.098984604957,150.115153679037,22967.3015382021,0.0,1.0
2011-04-27,165.26,165.27,163.971,164.52,31200,151.823930826179,151.833117800089,150.639729889262,151.144094756886,33961.1283408487,0.0,1.0
2011-04-28,165.35,165.9,165.2115,165.46,46600,151.906613591363,152.411897156379,151.779374002719,152.007670304367,50723.9929706267,0.0,1.0
2011-04-29,165.99,166.12,165.37,165.37,27000,152.494579921563,152.614010582385,151.924987539182,151.924987539182,29389.4379872729,0.0,1.0
2011-05-02,165.5,166.06,165.4,165.71,47000,152.044418200004,152.558888738928,151.95254846091,152.237344652101,51159.3920519194,0.0,1.0
2011-05-03,163.65,164.33,163.6014,163.84,63000,150.344828026771,150.969542252608,150.300179333572,150.519380531049,68575.3553036368,0.0,1.0
2011-05-04,163.98,164.61,163.92,164.58,61000,150.64799816578,151.22677752207,150.592876322324,151.199216600342,66398.3598971722,0.0,1.0
2011-05-05,162.7,163.64,162.5801,163.49,61600,149.472065505382,150.335641052862,149.361913688208,150.197836444221,67051.4585191112,0.0,1.0
2011-05-06,162.91,163.37,162.54,163.23,22000,149.664991957478,150.087592757309,149.325073922832,149.958975122578,23946.9494711113,0.0,1.0
2011-05-09,162.9,162.91,161.68,162.16,33000,149.655804983569,149.664991957478,148.534994166626,148.975968914276,35920.4242066668,0.0,1.0
2011-05-10,162.52,162.62,162.16,162.4,22800,149.306699975013,149.398569714107,148.975968914276,149.196456288101,24817.7476336971,0.0,1.0
2011-05-11,162.4,163.58,162.19,163.57,53900,149.196456288101,150.280519209406,149.003529836004,150.271332235496,58670.0262042224,0.0,1.0
2011-05-12,161.79,162.1436,161.44,161.71,49000,148.636050879629,148.960902277064,148.314506792801,148.562555088354,53336.3874583842,0.0,1.0
2011-05-13,160.85,161.47,160.45,161.47,49800,147.772475332149,148.34206771453,147.404996375774,148.34206771453,54207.1856209699,0.0,1.0
2011-05-16,160.95,161.34,160.8974,161.07,24400,147.864345071243,148.222637053708,147.816021588479,147.974588758155,26559.3439588687,0.0,1.0
2011-05-17,161.38,161.4556,160.81,161.04,76500,148.259384949345,148.3288384721,147.735727436511,147.947027836427,83270.0742972733,0.0,1.0
2011-05-18,160.52,160.72,160.19,160.34,75400,147.46930519314,147.653044671327,147.166135054131,147.303939662771,82072.7268237175,0.0,1.0
2011-05-19,161.24,161.28,160.34,160.62,41500,148.130767314614,148.167515210252,147.303939662771,147.561174932233,45172.6546841417,0.0,1.0
2011-05-20,161.39,161.95,160.71,161.2,100500,148.268571923255,148.783042462179,147.643857697418,148.094019418977,109394.019174849,0.0,1.0
2011-05-23,160.07,160.34,159.83,160.08,47900,147.055891367218,147.303939662771,146.835403993394,147.065078341128,52139.0399848287,0.0,1.0
2011-05-24,160.82,161.0,160.57,160.57,39100,147.744914410421,147.910279940789,147.515240062687,147.515240062687,42560.260196384,0.0,1.0
2011-05-25,161.71,161.84,161.27,161.36,46200,148.562555088354,148.681985749176,148.158328236342,148.241011001527,50288.5938893337,0.0,1.0
2011-05-26,162.82,162.85,162.29,162.34,60600,149.582309192294,149.609870114022,149.095399575098,149.141334444644,65962.9608158791,0.0,1.0
2011-05-27,163.7,163.83,163.05,163.05,71500,150.390762896318,150.51019355714,149.793609592209,149.793609592209,77827.5857811116,0.0,1.0
2011-05-31,163.42,163.78,163.17,163.72,32500,150.133527626856,150.464258687593,149.903853279122,150.409136844137,35376.1753550507,0.0,1.0
2011-06-01,162.27,163.17,162.23,162.9,41000,149.077025627279,149.903853279122,149.040277731641,149.655804983569,44628.4058325254,0.0,1.0
2011-06-02,162.6,162.6,162.05,162.4,41800,149.380195766288,149.380195766288,148.874912201273,149.196456288101,45499.2039951113,0.0,1.0
2011-06-03,163.16,163.29,162.16,162.16,89500,149.894666305212,150.014096966034,148.975968914276,148.975968914276,97420.5444392936,0.0,1.0
2011-06-06,162.36,162.9,162.35,162.9,28500,149.159708392463,149.655804983569,149.150521418554,149.655804983569,31022.1845421214,0.0,1.0
2011-06-07,163.25,163.49,163.23,163.23,33900,149.977349070397,150.197836444221,149.958975122578,149.958975122578,36900.0721395759,0.0,1.0
2011-06-08,162.84,162.95,162.538,162.67,44200,149.600683140113,149.701739853116,149.32323652805,149.444504583653,48111.5984828688,0.0,1.0
2011-06-09,162.65,162.77,162.5,162.63,59700,149.426130635835,149.536374322747,149.288326027194,149.407756688016,64983.3128829699,0.0,1.0
2011-06-10,161.13,161.51,161.09,161.48,58000,148.029710601611,148.378815610167,147.992962705974,148.351254688439,63132.8667874751,0.0,1.0
2011-06-13,162.75,162.8,161.81,162.1,90000,149.518000374928,149.563935244475,148.654424827448,148.92084707082,97964.7932909098,0.0,1.0
2011-06-14,162.63,163.15,162.54,162.89,38800,149.407756688016,149.885479331303,149.325073922832,149.64661800966,42233.7108854143,0.0,1.0
2011-06-15,160.65,161.61,160.61,161.28,94400,147.588735853962,148.470685349261,147.551987958324,148.167515210252,102754.183185132,0.0,1.0
2011-06-16,160.35,160.46,159.91,159.98,88100,147.313126636681,147.414183349684,146.908899784669,146.973208602034,95896.6476547679,0.0,1.0
2011-06-17,160.68,160.78,160.4,160.48,98800,147.61629677569,147.708166514783,147.359061506227,147.432557297502,107543.573079354,0.0,1.0
2011-06-20,160.9,161.11,160.64,160.9,31400,147.818410201696,148.011336653792,147.579548880052,147.818410201696,34178.8278814951,0.0,1.0
2011-06-21,161.37,161.37,160.89,160.89,13000,148.250197975436,148.250197975436,147.809223227786,147.809223227786,14150.4701420203,0.0,1.0
2011-06-22,159.57,160.3199,159.52,160.01,58100,146.59654267175,147.285473845213,146.550607802203,147.000769523762,63241.7165577983,0.0,1.0
2011-06-23,159.02,159.02,158.34,158.62,46900,146.091259106735,146.091259106735,145.466544880898,145.72378015036,51050.5422815962,0.0,1.0
2011-06-24,158.58,159.09,158.56,159.02,54300,145.687032254723,146.1555679241,145.668658306904,146.091259106735,59105.4252855154,0.0,1.0
2011-06-27,158.7,159.0,158.22,158.22,43800,145.797275941635,146.072885158916,145.356301193986,145.356301193986,47676.1994015761,0.0,1.0
2011-06-28,158.81,159.31,158.59,158.59,64500,145.898332654638,146.357681350107,145.696219228632,145.696219228632,70208.1018584853,0.0,1.0
2011-06-29,159.51,159.6,158.79,159.25,53900,146.541420828294,146.624103593478,145.87995870682,146.30255950665,58670.0262042225,0.0,1.0
2011-06-30,159.38,159.78,158.94,159.01,41700,146.421990167472,146.789469123847,146.01776331546,146.082072132826,45390.3542247881,0.0,1.0
2011-07-01,159.61,159.72,159.0,159.02,53400,146.633290567388,146.734347280391,146.072885158916,146.091259106735,58125.7773526062,0.0,1.0
2011-07-05,159.51,160.1,159.31,159.96,22300,146.541420828294,147.083452288946,146.357681350107,146.954834654215,24273.4987820809,0.0,1.0
2011-07-06,158.88,159.1297,158.38,159.1297,47100,145.962641472004,146.192040210521,145.503292776536,146.192040210521,51268.2418222426,0.0,1.0
2011-07-07,158.57,158.85,158.5,158.68,39700,145.677845280813,145.935080550276,145.613536463448,145.778901993817,43213.3588183236,0.0,1.0
2011-07-08,159.34,159.49,159.11,159.18,34100,146.385242271835,146.523046880475,146.173941871919,146.238250689285,37117.7716802223,0.0,1.0
2011-07-11,157.88,158.25,157.79,158.09,61500,145.043944081067,145.383862115714,144.961261315883,145.236870533164,66942.6087487883,0.0,1.0
2011-07-12,158.05,158.359,157.343,157.44,87700,145.200122637526,145.484000131326,144.550603582134,144.639717229055,95461.2485734755,0.0,1.0
2011-07-13,159.9,160.02,158.34,158.53,80700,146.899712810759,147.009956497672,145.466544880898,145.641097385176,87841.764650849,0.0,1.0
2011-07-14,160.26,160.54,159.98,160.31,54300,147.230443871496,147.487679140959,146.973208602034,147.276378741043,59105.4252855156,0.0,1.0
2011-07-15,160.24,160.46,159.85,159.98,49200,147.212069923678,147.414183349684,146.853777941212,146.973208602034,53554.0869990304,0.0,1.0
2011-07-18,159.41,159.88,159.0,159.71,42200,146.4495510892,146.88133886294,146.072885158916,146.725160306481,45934.6030764043,0.0,1.0
2011-07-19,160.13,160.64,159.93,160.11,58900,147.111013210675,147.579548880052,146.927273732487,147.092639262856,64112.514720384,0.0,1.0
2011-07-20,160.46,160.52,160.0,160.23,39800,147.414183349684,147.46930519314,146.991582549853,147.202882949768,43322.2085886466,0.0,1.0
2011-07-21,161.86,162.03,161.28,161.42,39500,148.700359696995,148.856538253454,148.167515210252,148.296132844983,42995.6592776769,0.0,1.0
2011-07-22,161.86,162.09,161.51,161.67,43800,148.700359696995,148.91166009691,148.378815610167,148.525807192717,47676.1994015759,0.0,1.0
2011-07-25,161.74,161.99,161.61,161.71,20200,148.590116010082,148.819790357817,148.470685349261,148.562555088354,21987.6536052931,0.0,1.0
2011-07-26,162.98,163.13,162.57,162.71,37100,149.729300774844,149.867105383484,149.35263484456,149.481252479291,40383.2647899193,0.0,1.0
2011-07-27,162.21,162.78,162.004,162.66,46400,149.021903783823,149.545561296656,148.83265212129,149.435317609744,50506.2934299799,0.0,1.0
2011-07-28,162.29,162.33,162.01,162.01,20300,149.095399575098,149.132147470735,148.838164305635,148.838164305635,22096.5033756162,0.0,1.0
2011-07-29,162.98,163.537,162.7,162.74,45200,149.729300774844,150.241015221595,149.472065505382,149.508813401019,49200.0961861012,0.0,1.0
2011-08-01,161.81,162.29,161.301,162.29,61700,148.654424827448,149.095399575098,148.186807855461,149.095399575098,67160.3082894347,0.0,1.0
2011-08-02,161.91,161.98,161.46,161.5,30500,148.746294566542,148.810603383907,148.33288074062,148.369628636258,33199.179948586,0.0,1.0
2011-08-03,163.12,163.12,162.55,162.81,27500,149.857918409575,149.857918409575,149.334260896741,149.573122218385,29933.686838889,0.0,1.0
2011-08-04,161.5,162.268,161.39,162.23,51000,148.369628636258,149.075188232497,148.268571923255,149.040277731641,55513.3828648486,0.0,1.0
2011-08-05,162.75,162.79,161.99,162.22,55100,149.518000374928,149.554748270566,148.819790357817,149.031090757732,59976.2234481015,0.0,1.0
2011-08-08,162.24,162.59,161.9105,162.25,21500,149.049464705551,149.371008792379,148.746753915237,149.05865167946,23402.700619495,0.0,1.0
2011-08-09,161.77,162.01,160.73,162.0,89700,148.617676931811,148.838164305635,147.662231645236,148.828977331726,97638.2439799396,0.0,1.0
2011-08-10,160.13,160.78,160.079,160.75,60800,147.111013210675,147.708166514783,147.064159643737,147.680605593055,66180.6603565254,0.0,1.0
2011-08-11,161.08,161.1011,160.73,160.81,28200,147.983775732064,148.003160247013,147.662231645236,147.735727436511,30695.6352311517,0.0,1.0
2011-08-12,161.61,161.92,161.55,161.7,26900,148.470685349261,148.755481540451,148.415563505804,148.553368114445,29280.5882169496,0.0,1.0
2011-08-15,162.66,162.89,162.34,162.34,19700,149.435317609744,149.64661800966,149.141334444644,149.141334444644,21443.4047536769,0.0,1.0
2011-08-16,163.43,163.56,162.67,162.76,24300,150.142714600765,150.262145261587,149.444504583653,149.527187348838,26450.4941885456,0.0,1.0
2011-08-17,164.27,164.74,163.86,163.86,49800,150.914420409152,151.346208182892,150.537754478868,150.537754478868,54207.18562097,0.0,1.0
2011-08-18,163.96,163.97,163.12,163.95,41300,150.629624217962,150.638811191871,149.857918409575,150.620437244052,44954.9551434951,0.0,1.0
2011-08-19,163.59,165.0,163.59,164.41,151900,150.289706183315,151.585069504536,150.289706183315,151.043038043883,165342.801120991,0.0,1.0
2011-08-22,163.53,163.84,163.22,163.84,15300,150.234584339859,150.519380531049,149.949788148669,150.519380531049,16654.0148594546,0.0,1.0
2011-08-23,163.85,164.13,163.7,163.81,22000,150.528567504959,150.785802774421,150.390762896318,150.491819609321,23946.9494711112,0.0,1.0
2011-08-24,162.61,163.36,162.46,163.36,43600,149.389382740197,150.0784057834,149.251578131557,150.0784057834,47458.4998609296,0.0,1.0
2011-08-25,161.72,162.48,161.44,162.42,66900,148.571742062264,149.269952079375,148.314506792801,149.214830235919,72820.4963462426,0.0,1.0
2011-08-26,162.32,162.42,160.98,161.5,101800,149.122960496826,149.214830235919,147.891905992971,148.369628636258,110809.066189051,0.0,1.0
2011-08-29,162.87,163.29,162.75,163.0,28700,149.628244061841,150.014096966034,149.518000374928,149.747674722663,31239.8840827678,0.0,1.0
2011-08-30,161.87,162.0,161.39,161.74,120700,148.709546670904,148.828977331726,148.268571923255,148.590116010082,131381.672780142,0.0,1.0
2011-08-31,161.17,162.03,161.17,161.99,48000,148.066458497249,148.856538253454,148.066458497249,148.819790357817,52247.8897551516,0.0,1.0
2011-09-01,160.66,161.04,160.17,161.04,117400,147.597922827871,147.947027836427,147.147761106312,147.947027836427,127789.630359475,0.0,1.0
2011-09-02,161.05,161.09,160.72,160.757,54100,147.956214810336,147.992962705974,147.653044671327,147.687036474792,58887.7257448691,0.0,1.0
2011-09-06,158.32,159.26,158.13,159.16,110600,145.448170933079,146.31174648056,145.273618428801,146.219876741466,120387.845977496,0.0,1.0
2011-09-07,158.61,158.79,158.06,158.65,57200,145.714593176451,145.87995870682,145.209309611436,145.751341072088,62262.0686248892,0.0,1.0
2011-09-08,158.49,159.564,158.39,159.16,43200,145.604349489539,146.591030487404,145.512479750445,146.219876741466,47023.1007796365,0.0,1.0
2011-09-09,157.65,158.0,157.35,157.93,63900,144.832643681152,145.15418776798,144.557034463871,145.089878950614,69555.0032365457,0.0,1.0
2011-09-12,157.47,157.47,156.62,157.12,56700,144.667278150783,144.667278150783,143.886385368487,144.345734063955,61717.8197732731,0.0,1.0
2011-09-13,156.75,157.3,156.67,157.23,42200,144.005816029309,144.511099594324,143.932320238034,144.446790776958,45934.6030764042,0.0,1.0
2011-09-14,156.65,156.78,156.18,156.73,40800,143.913946290215,144.033376951037,143.482158516475,143.98744208149,44410.7062918791,0.0,1.0
2011-09-15,156.81,157.49,156.78,157.15,46300,144.060937872765,144.685652098602,144.033376951037,144.373294985684,50397.4436596568,0.0,1.0
2011-09-16,156.83,157.26,156.67,157.0,82000,144.079311820584,144.474351698687,143.932320238034,144.235490377043,89256.8116650509,0.0,1.0
2011-09-19,155.81,156.13,155.28,155.56,124700,143.142240481829,143.436223646928,142.655330864632,142.912566134094,135735.663593071,0.0,1.0
2011-09-20,156.11,156.25,155.65,156.0452,49500,143.417849699109,143.546467333841,142.995248899279,143.358318108177,53880.6363100005,0.0,1.0
2011-09-21,153.99,155.66,153.99,154.96,33500,141.470211230324,143.004435873188,141.470211230324,142.361347699532,36464.673058283,0.0,1.0
2011-09-22,152.45,152.92,152.2,152.76,47400,140.055417248282,140.487205022022,139.825742900547,140.340213439472,51594.7911332122,0.0,1.0
2011-09-23,153.77,153.77,153.13,153.26,41100,141.268097804318,141.268097804318,140.680131474118,140.79956213494,44737.2556028487,0.0,1.0
2011-09-26,154.44,154.491,153.98,154.08,11200,141.883625056245,141.930478623183,141.461024256415,141.552893995508,12191.1742762021,0.0,1.0
2011-09-27,155.11,155.86,155.091,155.58,47700,142.499152308173,143.188175351375,142.481697057745,142.930940081913,51921.3404441821,0.0,1.0
2011-09-28,154.58,155.5,154.52,155.19,53900,142.012242690977,142.857444290638,141.95712084752,142.572648099448,58670.0262042223,0.0,1.0
2011-09-29,155.01,155.96,154.81,155.14,58900,142.407282569079,143.280045090469,142.223543090892,142.526713229901,64112.5147203843,0.0,1.0
2011-09-30,154.73,155.41,154.19,154.52,39100,142.150047299617,142.774761525454,141.653950708511,141.95712084752,42560.260196384,0.0,1.0
2011-10-03,153.39,154.05,153.31,153.84,146300,140.918992795762,141.52533307378,140.845497004487,141.332406621683,159247.21398289,0.0,1.0
2011-10-04,153.24,153.25,152.31,152.68,90600,140.781188187122,140.790375161031,139.92679961355,140.266717648197,98617.8919128486,0.0,1.0
2011-10-05,153.49,153.66,152.81,153.39,41000,141.010862534856,141.167041091315,140.386148309019,140.918992795762,44628.4058325254,0.0,1.0
2011-10-06,153.41,153.43,151.96,151.99,70000,140.937366743581,140.955740691399,139.605255526723,139.632816448451,76194.8392262628,0.0,1.0
2011-10-07,154.4,155.264,154.31,154.47,87800,141.846877160608,142.640631706377,141.764194395424,141.911185977974,95570.0983437984,0.0,1.0
2011-10-10,155.57,155.68,155.36,155.41,71800,142.921753108004,143.022809821007,142.728826655907,142.774761525454,78154.1350920811,0.0,1.0
2011-10-11,154.97,155.21,154.65,155.02,186800,142.370534673442,142.591022047267,142.076551508342,142.416469542989,203331.370963799,0.0,1.0
2011-10-12,156.35,156.78,156.01,156.02,66800,143.638337072934,144.033376951037,143.325979960016,143.335166933925,72711.6465759197,0.0,1.0
2011-10-13,156.57,156.6,155.57,155.79,32200,143.84045049894,143.868011420668,142.921753108004,143.12386653401,35049.6260440811,0.0,1.0
2011-10-14,156.9,157.26,156.71,157.02,22600,144.143620637949,144.474351698687,143.969068133671,144.253864324862,24600.0480930507,0.0,1.0
2011-10-17,156.32,156.7,156.31,156.64,23600,143.610776151206,143.959881159762,143.601589177297,143.904759316306,25688.545796283,0.0,1.0
2011-10-18,156.08,156.48,155.17,155.98,50000,143.390288777381,143.757767733756,142.554274151629,143.298419038288,54424.8851616166,0.0,1.0
2011-10-19,156.49,157.18,156.44,157.18,48000,143.766954707665,144.400855907412,143.721019838119,144.400855907412,52247.8897551519,0.0,1.0
2011-10-20,156.79,156.84,155.84,156.46,44200,144.042563924946,144.088498794493,143.169801403557,143.739393785937,48111.598482869,0.0,1.0
2011-10-21,158.31,158.41,158.0,158.1,105900,145.43898395917,145.530853698264,145.15418776798,145.246057507073,115271.906772304,0.0,1.0
2011-10-24,158.67,158.84,157.91,157.91,68800,145.769715019907,145.925893576366,145.071505002795,145.071505002795,74888.6419823843,0.0,1.0
2011-10-25,158.7,158.97,158.38,158.9,56000,145.797275941635,146.045324237188,145.503292776536,145.981015419823,60955.8713810105,0.0,1.0
2011-10-26,158.48,159.02,157.743,159.02,55100,145.595162515629,146.091259106735,144.918082538509,146.091259106735,59976.2234481014,0.0,1.0
2011-10-27,159.77,160.16,159.05,159.52,40500,146.780282149937,147.138574132403,146.118820028463,146.550607802203,44084.1569809094,0.0,1.0
2011-10-28,160.04,160.21,159.73,159.76,44100,147.02833044549,147.184509001949,146.7435342543,146.771095176028,48002.7487125458,0.0,1.0
2011-10-31,159.56,160.41,159.16,159.22,101900,146.587355697841,147.368248480137,146.219876741466,146.274998584922,110917.915959374,0.0,1.0
2011-11-01,158.18,158.72,158.08,158.17,50700,145.319553298348,145.815649889454,145.227683559255,145.310366324439,55186.8335538791,0.0,1.0
2011-11-02,158.15,158.97,158.13,158.93,49300,145.29199237662,146.045324237188,145.273618428801,146.008576341551,53662.9367693539,0.0,1.0
2011-11-03,159.12,159.33,158.39,158.96,19900,146.183128845829,146.376055297925,145.512479750445,146.036137263279,21661.1042943233,0.0,1.0
2011-11-04,158.94,159.3,158.25,158.81,18200,146.01776331546,146.348494376197,145.383862115714,145.898332654638,19810.6581988284,0.0,1.0
2011-11-07,159.34,159.34,158.84,158.9,14100,146.385242271835,146.385242271835,145.925893576366,145.981015419823,15347.8176155758,0.0,1.0
2011-11-08,159.82,160.02,159.42,159.69,16200,146.826217019484,147.009956497672,146.45873806311,146.706786358662,17633.6627923637,0.0,1.0
2011-11-09,158.03,158.43,157.88,158.1,26200,145.181748689708,145.549227646082,145.043944081067,145.246057507073,28518.639824687,0.0,1.0
2011-11-10,158.04,158.34,157.51,158.34,34600,145.190935663617,145.466544880898,144.704026046421,145.466544880898,37662.0205318386,0.0,1.0
2011-11-11,159.55,159.66,158.52,158.52,43700,146.578168723931,146.679225436934,145.631910411267,145.631910411267,47567.3496312529,0.0,1.0
2011-11-14,157.81,158.15,157.63,158.06,39900,144.979635263702,145.29199237662,144.814269733333,145.209309611436,43431.0583589698,0.0,1.0
2011-11-15,156.94,157.5,156.89,157.39,72400,144.180368533587,144.694839072511,144.13443366404,144.593782359508,78807.2337140205,0.0,1.0
2011-11-16,156.16,156.69,156.14,156.42,63200,143.463784568656,143.950694185853,143.445410620838,143.7026458903,68793.0548442833,0.0,1.0
2011-11-17,156.38,156.89,156.23,156.65,47400,143.665897994662,144.13443366404,143.528093386022,143.913946290215,51594.7911332125,0.0,1.0
2011-11-18,156.66,156.8,156.44,156.74,55200,143.923133264125,144.051750898856,143.721019838119,143.9966290554,60085.0732184244,0.0,1.0
2011-11-21,155.31,155.48,154.9774,155.03,66900,142.68289178636,142.839070342819,142.377333034135,142.425656516898,72820.4963462429,0.0,1.0
2011-11-22,155.17,155.43,154.95,154.95,35800,142.554274151629,142.793135473273,142.352160725623,142.352160725623,38968.2177757174,0.0,1.0
2011-11-23,153.97,154.58,153.78,154.5701,28000,141.451837282505,142.012242690977,141.277284778227,142.003147586806,30477.9356905052,0.0,1.0
2011-11-25,153.22,153.89,153.21,153.62,14900,140.762814239303,141.37834149123,140.753627265393,141.130293195677,16218.6157781617,0.0,1.0
2011-11-28,153.83,154.56,153.71,154.55,42400,141.323219647774,141.993868743158,141.212975960862,141.984681769248,46152.3026170508,0.0,1.0
2011-11-29,154.91,155.16,154.77,154.77,47000,142.315412829986,142.54508717772,142.186795195254,142.186795195254,51159.3920519193,0.0,1.0
2011-11-30,155.72,156.58,155.64,156.14,62400,143.059557716644,143.84963747285,142.986061925369,143.445410620838,67922.2566816974,0.0,1.0
2011-12-01,155.64,156.12,155.51,155.96,12500,142.986061925369,143.427036673019,142.866631264548,143.280045090469,13606.2212904041,0.0,1.0
2011-12-02,154.81,155.68,154.59,155.68,111100,142.223543090892,143.022809821007,142.021429664886,143.022809821007,120932.094829112,0.0,1.0
2011-12-05,155.28,155.97,155.06,155.54,42500,142.655330864632,143.289232064378,142.453217438626,142.894192186276,46261.152387374,0.0,1.0
2011-12-06,154.69,155.15,154.42,154.79,25100,142.11329940398,142.53590020381,141.865251108427,142.205169143073,27321.2923511314,0.0,1.0
2011-12-07,155.93,156.01,155.4,155.45,36300,143.252484168741,143.325979960016,142.765574551545,142.811509421091,39512.4666273335,0.0,1.0
2011-12-08,155.12,155.49,154.9319,155.38,16200,142.508339282082,142.848257316729,142.335532302847,142.747200603726,17633.6627923638,0.0,1.0
2011-12-09,155.42,155.43,154.87,154.87,17100,142.783948499363,142.793135473273,142.278664934348,142.278664934348,18613.3107252729,0.0,1.0
2011-12-12,154.6,155.07,154.52,154.89,30600,142.030616638795,142.462404412535,141.95712084752,142.297038882167,33308.0297189093,0.0,1.0
2011-12-13,153.49,154.7,153.36,154.54,51800,141.010862534856,142.122486377889,140.891431874034,141.975494795339,56384.1810274345,0.0,1.0
2011-12-14,153.39,153.69,152.89,153.35,53000,140.918992795762,141.194602013043,140.459644100294,140.882244900125,57690.3782713134,0.0,1.0
2011-12-15,153.83,153.95,153.52,153.91,35200,141.323219647774,141.433463334686,141.038423456584,141.396715439049,38315.119153778,0.0,1.0
2011-12-16,153.98,154.08,153.69,154.0,35000,141.461024256415,141.552893995508,141.194602013043,141.479398204233,38097.4196131314,0.0,1.0
2011-12-19,153.72,154.2,153.71,153.94,46300,141.222162934771,141.663137682421,141.212975960862,141.424276360777,50397.4436596568,0.0,1.0
2011-12-20,155.35,155.75,155.29,155.51,50000,142.719639681998,143.087118638372,142.664517838541,142.866631264548,54424.8851616163,0.0,1.0
2011-12-21,155.54,155.84,155.24,155.71,68300,142.894192186276,143.169801403557,142.618582968995,143.050370742735,74344.3931307679,0.0,1.0
2011-12-22,155.56,155.72,155.36,155.59,22400,142.912566134094,143.059557716644,142.728826655907,142.940127055822,24382.3485524042,0.0,1.0
2011-12-23,154.68,155.44,154.66,155.44,37500,142.10411243007,142.802322447182,142.085738482251,142.802322447182,40818.6638712124,0.0,1.0
2011-12-27,155.46,155.49,155.34,155.34,12600,142.820696395001,142.848257316729,142.710452708088,142.710452708088,13715.0710607273,0.0,1.0
2011-12-28,153.27,154.19,153.23,154.16,24100,140.80874910885,141.653950708511,140.772001213212,141.626389786783,26232.794647899,0.0,1.0
2011-12-29,152.95,153.06,152.5,153.06,28600,140.51476594375,140.615822656753,140.101352117828,140.615822656753,31131.0343124446,0.0,1.0
2011-12-30,154.1,154.38,153.75,154.09,50000,141.571267943327,141.828503212789,141.249723856499,141.562080969418,54424.8851616164,0.0,1.0
2012-01-03,155.24,155.46,154.51,154.59,64900,142.618582968995,142.820696395001,141.947933873611,142.021429664886,70643.500939778,0.0,1.0
2012-01-04,154.94,155.16,154.73,154.84,99000,142.342973751714,142.54508717772,142.150047299617,142.25110401262,107761.27262,0.0,1.0
2012-01-05,153.79,153.8,153.43,153.69,41700,141.286471752137,141.295658726046,140.955740691399,141.194602013043,45390.354224788,0.0,1.0
2012-01-06,153.02,153.13,152.54,153.12,34700,140.579074761115,140.680131474118,140.138100013466,140.670944500209,37770.8703021619,0.0,1.0
2012-01-09,153.42,153.43,153.0,153.43,28700,140.94655371749,140.955740691399,140.560700813297,140.955740691399,31239.8840827679,0.0,1.0
2012-01-10,153.52,153.72,153.47,153.51,75000,141.038423456584,141.222162934771,140.992488587037,141.029236482674,81637.3277424245,0.0,1.0
2012-01-11,152.01,152.52,151.85,152.52,120700,139.651190396269,140.119726065647,139.50419881372,140.119726065647,131381.672780143,0.0,1.0
2012-01-12,152.2,152.23,151.96,152.23,40200,139.825742900547,139.853303822276,139.605255526723,139.853303822276,43757.6076699398,0.0,1.0
2012-01-13,151.99,152.03,151.18,151.8,71800,139.632816448451,139.669564344088,138.888671561792,139.458263944173,78154.1350920811,0.0,1.0
2012-01-17,152.09,152.34,151.963,152.31,26500,139.724686187544,139.954360535279,139.608011618895,139.92679961355,28845.1891356568,0.0,1.0
2012-01-18,153.14,153.15,152.45,152.45,47500,140.689318448028,140.698505421937,140.055417248282,140.055417248282,51703.6409035356,0.0,1.0
2012-01-19,153.65,153.65,153.11,153.11,50600,141.157854117406,141.157854117406,140.6617575263,140.6617575263,55077.9837835556,0.0,1.0
2012-01-20,154.37,154.4,153.89,153.91,35500,141.81931623888,141.846877160608,141.37834149123,141.396715439049,38641.6684647476,0.0,1.0
2012-01-23,154.5,154.72,154.23,154.25,56100,141.938746899702,142.140860325708,141.690698604149,141.709072551967,61064.7211513335,0.0,1.0
2012-01-24,154.95,154.95,154.43,154.48,223000,142.352160725623,142.352160725623,141.874438082336,141.920372951883,242734.987820809,0.0,1.0
2012-01-25,155.43,155.5,154.36,154.67,25000,142.793135473273,142.857444290638,141.81012926497,142.094925456161,27212.4425808081,0.0,1.0
2012-01-26,155.581,156.03,155.54,155.67,42800,142.931858779304,143.344353907835,142.894192186276,143.013622847097,46587.7016983437,0.0,1.0
2012-01-27,155.99,156.1,155.23,155.99,21900,143.307606012197,143.4086627252,142.609395995085,143.307606012197,23838.099700788,0.0,1.0
2012-01-30,155.73,155.73,155.29,155.32,12600,143.068744690554,143.068744690554,142.664517838541,142.69207876027,13715.0710607273,0.0,1.0
2012-01-31,156.28,156.59,156.24,156.54,17200,143.574028255569,143.858824446759,143.537280359931,143.812889577212,18722.160495596,0.0,1.0
2012-02-01,156.99,157.39,156.91,157.06,65300,144.226303403134,144.593782359508,144.152807611859,144.290612220499,71078.9000210709,0.0,1.0
2012-02-02,156.74,156.96,156.7,156.91,100000,143.9966290554,144.198742481406,143.959881159762,144.152807611859,108849.770323233,0.0,1.0
2012-02-03,156.86,157.0,156.35,156.38,25300,144.106872742312,144.235490377043,143.638337072934,143.665897994662,27538.9918917779,0.0,1.0
2012-02-06,156.98,157.09,156.38,156.38,7900,144.217116429224,144.318173142227,143.665897994662,143.665897994662,8599.13185553541,0.0,1.0
2012-02-07,157.71,157.72,156.9,156.96,30900,144.887765524608,144.896952498517,144.143620637949,144.198742481406,33634.579029879,0.0,1.0
2012-02-08,156.87,157.38,156.71,157.38,17600,144.116059716221,144.584595385599,143.969068133671,144.584595385599,19157.559576889,0.0,1.0
2012-02-09,156.84,157.3699,156.82,157.3699,11100,144.088498794493,144.57531654195,144.070124846674,144.57531654195,12082.3245058789,0.0,1.0
2012-02-10,156.03,156.32,156.01,156.31,51700,143.344353907835,143.610776151206,143.325979960016,143.601589177297,56275.3312571112,0.0,1.0
2012-02-13,156.39,156.74,156.36,156.68,45900,143.675084968572,143.9966290554,143.647524046844,143.941507211943,49962.0445783638,0.0,1.0
2012-02-14,155.53,155.84,155.17,155.72,39900,142.885005212366,143.169801403557,142.554274151629,143.059557716644,43431.05835897,0.0,1.0
2012-02-15,155.67,155.77,155.59,155.68,10900,143.013622847097,143.105492586191,142.940127055822,143.022809821007,11864.6249652324,0.0,1.0
2012-02-16,156.7,156.81,155.6,155.61,44000,143.959881159762,144.060937872765,142.949314029732,142.958501003641,47893.8989422225,0.0,1.0
2012-02-17,157.0,157.13,156.7,156.98,60900,144.235490377043,144.354921037865,143.959881159762,144.217116429224,66289.5101268488,0.0,1.0
2012-02-21,156.48,156.8499,156.46,156.7,39800,143.757767733756,144.097593898663,143.739393785937,143.959881159762,43322.2085886467,0.0,1.0
2012-02-22,155.37,155.58,155.21,155.28,26500,142.738013629816,142.930940081913,142.591022047267,142.655330864632,28845.1891356568,0.0,1.0
2012-02-23,155.99,156.08,155.61,155.64,22400,143.307606012197,143.390288777381,142.958501003641,142.986061925369,24382.3485524042,0.0,1.0
2012-02-24,157.65,157.65,157.0,157.0,31900,144.832643681152,144.832643681152,144.235490377043,144.235490377043,34723.0767331112,0.0,1.0
2012-02-27,156.87,157.36,156.84,156.99,11600,144.116059716221,144.56622143778,144.088498794493,144.226303403134,12626.573357495,0.0,1.0
2012-02-28,157.65,157.6523,156.7,157.15,37800,144.832643681152,144.834756685151,143.959881159762,144.373294985684,41145.213182182,0.0,1.0
2012-02-29,157.74,158.43,157.74,158.32,61500,144.915326446336,145.549227646082,144.915326446336,145.448170933079,66942.6087487883,0.0,1.0
2012-03-01,158.15,158.35,158.05,158.08,23000,145.29199237662,145.475731854807,145.200122637526,145.227683559255,25035.4471743436,0.0,1.0
2012-03-02,157.06,157.12,157.0,157.12,11900,144.290612220499,144.345734063955,144.235490377043,144.345734063955,12953.1226684647,0.0,1.0
2012-03-05,157.3,157.39,157.19,157.25,3700,144.511099594324,144.593782359508,144.410042881321,144.465164724777,4027.44150195962,0.0,1.0
2012-03-06,155.9,156.35,155.66,156.3,29800,143.224923247013,143.638337072934,143.004435873188,143.592402203387,32437.2315563233,0.0,1.0
2012-03-07,156.03,156.134,155.68,155.84,18900,143.344353907835,143.439898436492,143.022809821007,143.169801403557,20572.6065910909,0.0,1.0
2012-03-08,156.85,156.98,156.52,156.55,32800,144.097685768403,144.217116429224,143.794515629394,143.822076551122,35702.7246660203,0.0,1.0
2012-03-09,155.42,155.8,155.31,155.8,28000,142.783948499363,143.133053507919,142.68289178636,143.133053507919,30477.9356905053,0.0,1.0
2012-03-12,155.03,155.07,154.76,155.01,16100,142.425656516898,142.462404412535,142.177608221345,142.407282569079,17524.8130220405,0.0,1.0
2012-03-13,155.61,156.14,154.99,154.99,34000,142.958501003641,143.445410620838,142.388908621261,142.388908621261,37008.9219098992,0.0,1.0
2012-03-14,155.45,155.73,155.33,155.67,30100,142.811509421091,143.068744690554,142.701265734179,143.013622847097,32763.7808672932,0.0,1.0
2012-03-15,155.83,156.0,155.07,155.1099,31100,143.160614429647,143.316792986106,142.462404412535,142.499060438434,33852.2785705255,0.0,1.0
2012-03-16,156.98,157.214,156.75,156.75,47000,144.217116429224,144.432091618703,144.005816029309,144.005816029309,51159.3920519196,0.0,1.0
2012-03-19,157.56,157.65,157.18,157.28,20400,144.749960915968,144.832643681152,144.400855907412,144.492725646505,22205.3531459394,0.0,1.0
2012-03-20,157.22,157.46,157.15,157.2,10500,144.437603803049,144.658091176874,144.373294985684,144.41922985523,11429.2258839395,0.0,1.0
2012-03-21,157.26,157.28,156.85,157.09,14300,144.474351698687,144.492725646505,144.097685768403,144.318173142227,15565.5171562223,0.0,1.0
2012-03-22,156.83,156.85,156.5,156.5,13300,144.079311820584,144.097685768403,143.776141681575,143.776141681575,14477.01945299,0.0,1.0
2012-03-23,157.36,157.46,157.264,157.46,5200,144.56622143778,144.658091176874,144.47802648825,144.658091176874,5660.18805680812,0.0,1.0
2012-03-26,158.33,158.33,157.95,158.12,4400,145.457357906989,145.457357906989,145.108252898433,145.264431454892,4789.38989422224,0.0,1.0
2012-03-27,158.15,158.6,158.15,158.5,77300,145.29199237662,145.705406202542,145.29199237662,145.613536463448,84140.8724598591,0.0,1.0
2012-03-28,157.54,157.57,157.09,157.42,76700,144.731586968149,144.759147889877,144.318173142227,144.621343281236,83487.7738379195,0.0,1.0
2012-03-29,158.11,158.11,157.42,157.45,85200,145.255244480983,145.255244480983,144.621343281236,144.648904202965,92740.0043153942,0.0,1.0
2012-03-30,158.58,158.67,158.35,158.56,6800,145.687032254723,145.769715019907,145.475731854807,145.668658306904,7401.78438197983,0.0,1.0
2012-04-02,158.97,159.01,158.64,158.64,14100,146.045324237188,146.082072132826,145.742154098179,145.742154098179,15347.8176155758,0.0,1.0
2012-04-03,157.77,158.48,157.55,158.47,16300,144.942887368064,145.595162515629,144.740773942058,145.58597554172,17742.512562687,0.0,1.0
2012-04-04,157.5,157.56,157.17,157.17,9600,144.694839072511,144.749960915968,144.391668933502,144.391668933502,10449.5779510304,0.0,1.0
2012-04-05,156.89,157.1,156.8171,156.82,16200,144.13443366404,144.327360116137,144.067460624241,144.070124846674,17633.6627923637,0.0,1.0
2012-04-09,157.66,157.73,157.1601,157.1601,5100,144.841830655061,144.906139472427,144.382573829332,144.382573829332,5551.33828648488,0.0,1.0
2012-04-10,157.28,157.351,156.85,157.17,6100,144.492725646505,144.557953161262,144.097685768403,144.391668933502,6639.83598971722,0.0,1.0
2012-04-11,157.69,157.91,157.5,157.86,10000,144.869391576789,145.071505002795,144.694839072511,145.025570133249,10884.9770323233,0.0,1.0
2012-04-12,158.24,158.41,157.95,158.096,9400,145.374675141804,145.530853698264,145.108252898433,145.24238271751,10231.8784103839,0.0,1.0
2012-04-13,157.04,157.94,157.03,157.94,19000,144.272238272681,145.099065924523,144.263051298771,145.099065924523,20681.4563614142,0.0,1.0
2012-04-16,157.58,157.71,157.03,157.03,8000,144.768334863786,144.887765524608,144.263051298771,144.263051298771,8707.98162585865,0.0,1.0
2012-04-17,157.95,158.1,157.84,158.0,4900,145.108252898433,145.246057507073,145.00719618543,145.15418776798,5333.6387458384,0.0,1.0
2012-04-18,158.8,159.01,158.36,158.36,21300,145.889145680729,146.082072132826,145.484918828717,145.484918828717,23185.0010788486,0.0,1.0
2012-04-19,159.1,159.27,159.05,159.07,14700,146.16475489801,146.320933454469,146.118820028463,146.137193976282,16000.9162375152,0.0,1.0
2012-04-20,159.79,159.94,159.62,159.63,17400,146.798656097756,146.936460706397,146.642477541297,146.651664515206,18939.8600362425,0.0,1.0
2012-04-23,159.87,159.89,159.46,159.58,33100,146.872151889031,146.89052583685,146.495485958747,146.605729645659,36029.2739769901,0.0,1.0
2012-04-24,159.93,160.08,159.83,160.02,49000,146.927273732487,147.065078341128,146.835403993394,147.009956497672,53336.3874583842,0.0,1.0
2012-04-25,160.27,160.55,159.66,159.8,52100,147.239630845406,147.496866114868,146.679225436934,146.807843071665,56710.7303384042,0.0,1.0
2012-04-26,160.49,160.5253,160.33,160.42,3400,147.441744271412,147.474174289312,147.294752688862,147.377435454046,3700.89219098991,0.0,1.0
2012-04-27,161.1,161.348,160.92,161.03,6100,148.002149679883,148.229986632835,147.836784149514,147.937840862517,6639.83598971721,0.0,1.0
2012-04-30,160.85,161.09,160.84,161.0,4900,147.772475332149,147.992962705974,147.76328835824,147.910279940789,5333.63874583841,0.0,1.0
2012-05-01,160.77,160.94,160.4499,160.94,18300,147.698979540874,147.855158097333,147.404904506035,147.855158097333,19919.5079691516,0.0,1.0
2012-05-02,160.53,160.62,160.17,160.18,71000,147.478492167049,147.561174932233,147.147761106312,147.156948080221,77283.3369294954,0.0,1.0
2012-05-03,160.35,160.67,160.24,160.3,72000,147.313126636681,147.60710980178,147.212069923678,147.267191767134,78371.8346327274,0.0,1.0
2012-05-04,160.04,160.5,159.97,160.4,21700,147.02833044549,147.450931245321,146.964021628125,147.359061506227,23620.4001601416,0.0,1.0
2012-05-07,160.48,160.49,160.12,160.2,9500,147.432557297502,147.441744271412,147.101826236765,147.17532202804,10340.7281807071,0.0,1.0
2012-05-08,160.11,160.21,159.82,159.91,10400,147.092639262856,147.184509001949,146.826217019484,146.908899784669,11320.3761136162,0.0,1.0
2012-05-09,159.95,160.01,159.42,159.44,19000,146.945647680306,147.000769523762,146.45873806311,146.477112010928,20681.4563614142,0.0,1.0
2012-05-10,160.04,160.35,160.04,160.3,67800,147.02833044549,147.313126636681,147.02833044549,147.267191767134,73800.144279152,0.0,1.0
2012-05-11,159.28,159.66,159.17,159.27,100000,146.330120428378,146.679225436934,146.229063715375,146.320933454469,108849.770323233,0.0,1.0
2012-05-14,159.48,159.74,159.18,159.18,28600,146.513859906566,146.752721228209,146.238250689285,146.238250689285,31131.0343124445,0.0,1.0
2012-05-15,158.51,158.92,158.45,158.87,31000,145.622723437357,145.999389367641,145.567601593901,145.953454498094,33743.4288002023,0.0,1.0
2012-05-16,157.65,158.03,157.58,158.03,21000,144.832643681152,145.181748689708,144.768334863786,145.181748689708,22858.4517678789,0.0,1.0
2012-05-17,156.59,156.93,156.53,156.72,101300,143.858824446759,144.171181559678,143.803702603303,143.978255107581,110264.817337435,0.0,1.0
2012-05-18,156.85,156.92,156.4,156.92,91800,144.097685768403,144.161994585768,143.684271942481,144.161994585768,99924.0891567275,0.0,1.0
2012-05-21,156.97,156.97,156.44,156.45,102400,144.207929455315,144.207929455315,143.721019838119,143.730206812028,111462.16481099,0.0,1.0
2012-05-22,156.13,156.77,156.01,156.41,12600,143.436223646928,144.024189977128,143.325979960016,143.69345891639,13715.0710607274,0.0,1.0
2012-05-23,155.67,155.89,155.3399,155.89,17000,143.013622847097,143.215736273103,142.710360838349,143.215736273103,18504.4609549496,0.0,1.0
2012-05-24,155.26,155.64,155.0701,155.62,15100,142.636956916813,142.986061925369,142.462496282275,142.967687977551,16436.3153188082,0.0,1.0
2012-05-25,155.15,155.43,154.95,155.24,6200,142.53590020381,142.793135473273,142.352160725623,142.618582968995,6748.68576004046,0.0,1.0
2012-05-29,154.87,155.44,154.67,155.33,29900,142.278664934348,142.802322447182,142.094925456161,142.701265734179,32546.0813266467,0.0,1.0
2012-05-30,153.37,154.3,153.36,154.3,36800,140.900618847943,141.755007421514,140.891431874034,141.755007421514,40056.7154789498,0.0,1.0
2012-05-31,152.68,153.49,152.22,153.49,52400,140.266717648197,141.010862534856,139.844116848366,141.010862534856,57037.279649374,0.0,1.0
2012-06-01,152.19,152.96,151.96,152.39,37700,139.816555926638,140.523952917659,139.605255526723,140.000295404825,41036.3634118588,0.0,1.0
2012-06-04,152.5,152.74,152.26,152.53,16400,140.101352117828,140.321839491653,139.880864744004,140.128913039557,17851.3623330102,0.0,1.0
2012-06-05,152.37,152.42,152.04,152.22,11800,139.981921457007,140.027856326553,139.678751317998,139.844116848366,12844.2728981414,0.0,1.0
2012-06-06,153.63,153.69,153.0599,153.17,43300,141.139480169587,141.194602013043,140.615730787014,140.716879369756,47131.9505499598,0.0,1.0
2012-06-07,153.86,154.49,153.8501,154.44,29900,141.350780569502,141.929559925792,141.341685465332,141.883625056245,32546.0813266467,0.0,1.0
2012-06-08,153.27,153.28,152.63,152.68,19800,140.80874910885,140.817936082759,140.22078277865,140.266717648197,21552.254524,0.0,1.0
2012-06-11,153.4,154.17,153.4,154.17,26900,140.928179769671,141.635576760693,140.928179769671,141.635576760693,29280.5882169497,0.0,1.0
2012-06-12,154.33,154.42,153.7,154.0499,29500,141.782568343242,141.865251108427,141.203788986952,141.525241204041,32110.6822453538,0.0,1.0
2012-06-13,153.75,154.46,153.69,154.02,41400,141.249723856499,141.901999004064,141.194602013043,141.497772152052,45063.8049138185,0.0,1.0
2012-06-14,154.15,154.18,153.77,153.79,28200,141.617202812874,141.644763734602,141.268097804318,141.286471752137,30695.6352311516,0.0,1.0
2012-06-15,155.54,155.55,154.38,154.38,46900,142.894192186276,142.903379160185,141.828503212789,141.828503212789,51050.5422815961,0.0,1.0
2012-06-18,155.22,155.3199,154.99,155.04,20100,142.600209021176,142.691986890531,142.388908621261,142.434843490807,21878.8038349698,0.0,1.0
2012-06-19,155.85,156.1,155.43,155.55,30800,143.178988377466,143.4086627252,142.793135473273,142.903379160185,33525.7292595557,0.0,1.0
2012-06-20,155.56,156.08,155.14,155.94,21900,142.912566134094,143.390288777381,142.526713229901,143.26167114265,23838.0997007881,0.0,1.0
2012-06-21,154.39,155.28,154.36,155.28,26100,141.837690186699,142.655330864632,141.81012926497,142.655330864632,28409.7900543637,0.0,1.0
2012-06-22,154.38,154.61,154.16,154.59,23300,141.828503212789,142.039803612705,141.626389786783,142.021429664886,25361.9964853133,0.0,1.0
2012-06-25,154.25,154.29,154.08,154.12,12900,141.709072551967,141.745820447605,141.552893995508,141.589641891146,14041.6203716971,0.0,1.0
2012-06-26,154.97,155.0,154.48,154.76,5200,142.370534673442,142.39809559517,141.920372951883,142.177608221345,5660.1880568081,0.0,1.0
2012-06-27,154.22,154.31,154.0,154.26,12700,141.681511630239,141.764194395424,141.479398204233,141.718259525877,13823.9208310506,0.0,1.0
2012-06-28,153.69,153.81,153.4,153.66,18400,141.194602013043,141.304845699955,140.928179769671,141.167041091315,20028.3577394748,0.0,1.0
2012-06-29,155.14,155.55,155.14,155.42,43500,142.526713229901,142.903379160185,142.526713229901,142.783948499363,47349.6500906063,0.0,1.0
2012-07-02,155.64,155.685,155.19,155.65,13000,142.986061925369,143.027403307961,142.572648099448,142.995248899279,14150.4701420203,0.0,1.0
2012-07-03,155.48,155.61,155.17,155.31,43400,142.839070342819,142.958501003641,142.554274151629,142.68289178636,47240.8003202832,0.0,1.0
2012-07-05,153.77,153.87,153.57,153.6901,19900,141.268097804318,141.359967543412,141.084358326131,141.194693882782,21661.1042943233,0.0,1.0
2012-07-06,153.39,153.69,153.15,153.59,39400,140.918992795762,141.194602013043,140.698505421937,141.102732273949,42886.8095073537,0.0,1.0
2012-07-09,153.84,153.84,153.52,153.59,20600,141.332406621683,141.332406621683,141.038423456584,141.102732273949,22423.052686586,0.0,1.0
2012-07-10,153.73,153.865,153.35,153.85,22200,141.23134990868,141.355374056457,140.882244900125,141.341593595593,24164.6490117578,0.0,1.0
2012-07-11,153.56,154.25,153.41,154.15,30600,141.075171352221,141.709072551967,140.937366743581,141.617202812874,33308.0297189093,0.0,1.0
2012-07-12,152.85,153.0,152.49,153.0,19600,140.422896204656,140.560700813297,140.092165143919,140.560700813297,21334.5549833537,0.0,1.0
2012-07-13,154.27,154.32,153.3,153.3,15400,141.727446499786,141.773381369333,140.836310030578,140.836310030578,16762.8646297779,0.0,1.0
2012-07-16,154.86,155.04,154.43,154.54,21700,142.269477960439,142.434843490807,141.874438082336,141.975494795339,23620.4001601415,0.0,1.0
2012-07-17,154.97,154.97,154.06,154.56,8600,142.370534673442,142.370534673442,141.53452004769,141.993868743158,9361.08024779801,0.0,1.0
2012-07-18,155.05,155.06,154.74,154.78,6700,142.444030464717,142.453217438626,142.159234273526,142.195982169164,7292.93461165659,0.0,1.0
2012-07-19,155.71,155.84,155.29,155.34,35700,143.050370742735,143.169801403557,142.664517838541,142.710452708088,38859.3680053941,0.0,1.0
2012-07-20,154.67,155.14,154.64,155.14,30700,142.094925456161,142.526713229901,142.067364534433,142.526713229901,33416.8794892324,0.0,1.0
2012-07-23,153.83,153.83,153.38,153.49,15400,141.323219647774,141.323219647774,140.909805821853,141.010862534856,16762.8646297779,0.0,1.0
2012-07-24,153.71,153.9799,153.5099,153.9799,14100,141.212975960862,141.460932386675,141.029144612935,141.460932386675,15347.8176155758,0.0,1.0
2012-07-25,153.5,153.692,153.16,153.39,10700,141.020049508765,141.196439407825,140.707692395847,140.918992795762,11646.9254245859,0.0,1.0
2012-07-26,155.41,155.73,155.24,155.48,31100,142.774761525454,143.068744690554,142.618582968995,142.839070342819,33852.2785705254,0.0,1.0
2012-07-27,155.72,156.06,155.57,155.7,11600,143.059557716644,143.371914829563,142.921753108004,143.041183768825,12626.573357495,0.0,1.0
2012-07-30,155.59,155.59,155.31,155.31,3000,142.940127055822,142.940127055822,142.68289178636,142.68289178636,3265.493109697,0.0,1.0
2012-07-31,155.26,155.43,154.82,155.05,12300,142.636956916813,142.793135473273,142.232730064801,142.444030464717,13388.5217497577,0.0,1.0
2012-08-01,153.92,154.79,153.92,154.79,17600,141.405902412958,142.205169143073,141.405902412958,142.205169143073,19157.559576889,0.0,1.0
2012-08-02,153.61,154.05,153.4,153.85,118500,141.121106221768,141.52533307378,140.928179769671,141.341593595593,128986.977833031,0.0,1.0
2012-08-03,154.9,155.04,153.95,154.0,61500,142.306225856076,142.434843490807,141.433463334686,141.479398204233,66942.6087487883,0.0,1.0
2012-08-06,154.56,154.87,154.07,154.1,23700,141.993868743158,142.278664934348,141.543707021599,141.571267943327,25797.3955666062,0.0,1.0
2012-08-07,154.8,155.1,154.8,155.1,12300,142.214356116983,142.489965334264,142.214356116983,142.489965334264,13388.5217497576,0.0,1.0
2012-08-08,155.02,155.24,154.89,154.89,10300,142.416469542989,142.618582968995,142.297038882167,142.297038882167,11211.526343293,0.0,1.0
2012-08-09,154.83,154.91,154.55,154.55,13500,142.241917038711,142.315412829986,141.984681769248,141.984681769248,14694.7189936364,0.0,1.0
2012-08-10,155.33,155.44,154.52,154.59,38200,142.701265734179,142.802322447182,141.95712084752,142.021429664886,41580.6122634749,0.0,1.0
2012-08-13,155.32,155.61,155.3,155.46,18100,142.69207876027,142.958501003641,142.673704812451,142.820696395001,19701.8084285051,0.0,1.0
2012-08-14,155.3,155.4201,155.27,155.37,1800,142.673704812451,142.784040369102,142.646143890723,142.738013629816,1959.29586581819,0.0,1.0
2012-08-15,155.3,155.45,155.23,155.39,11400,142.673704812451,142.811509421091,142.609395995085,142.756387577635,12408.8738168485,0.0,1.0
2012-08-16,155.8399,155.9,155.68,155.68,16500,143.169709533818,143.224923247013,143.022809821007,143.022809821007,17960.2121033334,0.0,1.0
2012-08-17,155.39,155.66,155.21,155.66,24600,142.756387577635,143.004435873188,142.591022047267,143.004435873188,26777.0434995153,0.0,1.0
2012-08-20,155.55,155.57,155.4,155.4,2400,142.903379160185,142.921753108004,142.765574551545,142.765574551545,2612.39448775759,0.0,1.0
2012-08-21,156.22,156.5,156.17,156.17,17200,143.518906412113,143.776141681575,143.472971542566,143.472971542566,18722.160495596,0.0,1.0
2012-08-22,157.12,157.12,156.27,156.29,7700,144.345734063955,144.345734063955,143.564841281659,143.583215229478,8381.43231488896,0.0,1.0
2012-08-23,157.05,157.35,157.03,157.12,2600,144.28142524659,144.557034463871,144.263051298771,144.345734063955,2830.09402840405,0.0,1.0
2012-08-24,156.46,156.55,156.46,156.55,4200,143.739393785937,143.822076551122,143.739393785937,143.822076551122,4571.69035357579,0.0,1.0
2012-08-27,156.37,156.52,156.37,156.52,2200,143.656711020753,143.794515629394,143.656711020753,143.794515629394,2394.69494711112,0.0,1.0
2012-08-28,156.634,156.79,156.5,156.53,2600,143.89924713196,144.042563924946,143.776141681575,143.803702603303,2830.09402840406,0.0,1.0
2012-08-29,156.76,156.84,156.53,156.79,1400,144.015003003218,144.088498794493,143.803702603303,144.042563924946,1523.89678452526,0.0,1.0
2012-08-30,156.3,156.7902,156.18,156.7902,7600,143.592402203387,144.042747664425,143.482158516475,144.042747664425,8272.58254456572,0.0,1.0
2012-08-31,157.2,157.36,156.98,157.12,4200,144.41922985523,144.56622143778,144.217116429224,144.345734063955,4571.69035357579,0.0,1.0
2012-09-04,157.17,157.44,157.13,157.144,13600,144.391668933502,144.639717229055,144.354921037865,144.367782801338,14803.5687639597,0.0,1.0
2012-09-05,157.43,157.63,157.418,157.46,11900,144.630530255146,144.814269733333,144.619505886455,144.658091176874,12953.1226684647,0.0,1.0
2012-09-06,157.79,157.82,157.28,157.4,45500,144.961261315883,144.988822237611,144.492725646505,144.602969333418,49526.6454970709,0.0,1.0
2012-09-07,158.47,158.7,158.27,158.35,33900,145.58597554172,145.797275941635,145.402236063533,145.475731854807,36900.0721395759,0.0,1.0
2012-09-10,158.28,158.5,158.11,158.11,8300,145.411423037442,145.613536463448,145.255244480983,145.255244480983,9034.53093682832,0.0,1.0
2012-09-11,159.11,159.19,158.77,158.77,8000,146.173941871919,146.247437663194,145.861584759001,145.861584759001,8707.98162585864,0.0,1.0
2012-09-12,159.41,159.51,159.22,159.24,11700,146.4495510892,146.541420828294,146.274998584922,146.293372532741,12735.4231278183,0.0,1.0
2012-09-13,159.92,160.038,159.38,159.39,33400,146.918086758578,147.026493050708,146.421990167472,146.431177141381,36355.8232879597,0.0,1.0
2012-09-14,160.66,160.91,160.47,160.53,35700,147.597922827871,147.827597175605,147.423370323593,147.478492167049,38859.3680053941,0.0,1.0
2012-09-17,160.79,161.08,160.69,160.78,34800,147.717353488693,147.983775732064,147.625483749599,147.708166514783,37879.720072485,0.0,1.0
2012-09-18,160.8,161.02,160.65,160.79,45000,147.726540462602,147.928653888608,147.588735853962,147.717353488693,48982.3966454548,0.0,1.0
2012-09-19,160.55,160.65,160.38,160.54,127500,147.496866114868,147.588735853962,147.340687558409,147.487679140959,138783.457162122,0.0,1.0
2012-09-20,160.55,160.55,160.06,160.18,38100,147.496866114868,147.496866114868,147.046704393309,147.156948080221,41471.7624931517,0.0,1.0
2012-09-21,160.85,161.19,160.76,161.14,25300,147.772475332149,148.084832445067,147.689792566965,148.03889757552,27538.9918917779,0.0,1.0
2012-09-24,160.54,160.67,160.19,160.2699,11400,147.487679140959,147.60710980178,147.166135054131,147.239538975667,12408.8738168485,0.0,1.0
2012-09-25,160.21,160.89,160.21,160.73,43100,147.184509001949,147.809223227786,147.184509001949,147.662231645236,46914.2510093135,0.0,1.0
2012-09-26,159.96,160.11,159.74,159.99,65900,146.954834654215,147.092639262856,146.752721228209,146.982395575943,71731.9986430106,0.0,1.0
2012-09-27,160.69,160.77,160.1,160.59,38700,147.625483749599,147.698979540874,147.083452288946,147.533614010505,42124.8611150911,0.0,1.0
2012-09-28,159.77,160.14,159.52,160.14,56100,146.780282149937,147.120200184584,146.550607802203,147.120200184584,61064.7211513338,0.0,1.0
2012-10-01,159.67,160.08,159.6,159.75,14000,146.688412410844,147.065078341128,146.624103593478,146.761908202119,15238.9678452526,0.0,1.0
2012-10-02,159.73,160.2,159.71,159.85,21900,146.7435342543,147.17532202804,146.725160306481,146.853777941212,23838.099700788,0.0,1.0
2012-10-03,159.06,159.4,159.06,159.3,16900,146.128007002372,146.440364115291,146.128007002372,146.348494376197,18395.6111846264,0.0,1.0
2012-10-04,160.26,160.26,159.66,159.86,16500,147.230443871496,147.230443871496,146.679225436934,146.862964915122,17960.2121033335,0.0,1.0
2012-10-05,159.65,160.47,159.62,160.3,13900,146.670038463025,147.423370323593,146.642477541297,147.267191767134,15130.1180749294,0.0,1.0
2012-10-08,158.62,158.72,158.58,158.6667,20000,145.72378015036,145.815649889454,145.687032254723,145.766683318517,21769.9540646466,0.0,1.0
2012-10-09,158.291,158.56,158.15,158.48,33600,145.421528708742,145.668658306904,145.29199237662,145.595162515629,36573.5228286063,0.0,1.0
2012-10-10,158.44,158.6,158.37,158.43,16000,145.558414619992,145.705406202542,145.494105802626,145.549227646082,17415.9632517172,0.0,1.0
2012-10-11,158.8,158.87,158.7001,158.83,12100,145.889145680729,145.953454498094,145.797367811374,145.916706602457,13170.8222091112,0.0,1.0
2012-10-12,159.11,159.19,159.0,159.14,7400,146.173941871919,146.247437663194,146.072885158916,146.201502793647,8054.88300391925,0.0,1.0
2012-10-15,159.05,159.1,158.8,158.99,48500,146.118820028463,146.16475489801,145.889145680729,146.063698185007,52792.1386067679,0.0,1.0
2012-10-16,159.48,159.63,159.27,159.51,41700,146.513859906566,146.651664515206,146.320933454469,146.541420828294,45390.354224788,0.0,1.0
2012-10-17,159.79,160.08,159.78,159.87,21800,146.798656097756,147.065078341128,146.789469123847,146.872151889031,23729.2499304648,0.0,1.0
2012-10-18,158.81,159.74,158.81,159.64,28300,145.898332654638,146.752721228209,145.898332654638,146.660851489116,30804.4850014749,0.0,1.0
2012-10-19,158.4,158.96,158.3,158.96,33600,145.521666724354,146.036137263279,145.429796985261,146.036137263279,36573.5228286063,0.0,1.0
2012-10-22,158.42,158.74,158.34,158.69,28400,145.540040672173,145.834023837273,145.466544880898,145.788088967726,30913.3347717981,0.0,1.0
2012-10-23,157.84,157.94,157.5,157.93,73900,145.00719618543,145.099065924523,144.694839072511,145.089878950614,80439.980268869,0.0,1.0
2012-10-24,158.58,158.76,158.43,158.7,17200,145.687032254723,145.852397785091,145.549227646082,145.797275941635,18722.160495596,0.0,1.0
2012-10-25,159.62,159.7,159.46,159.64,34500,146.642477541297,146.715973332572,146.495485958747,146.660851489116,37553.1707615153,0.0,1.0
2012-10-26,159.25,159.67,159.22,159.5,10700,146.30255950665,146.688412410844,146.274998584922,146.532233854385,11646.9254245859,0.0,1.0
2012-10-31,159.68,159.69,159.29,159.3701,8400,146.697599384753,146.706786358662,146.339307402288,146.412895063302,9143.38070715157,0.0,1.0
2012-11-01,159.54,159.85,159.52,159.85,28100,146.568981750022,146.853777941212,146.550607802203,146.853777941212,30586.7854608284,0.0,1.0
2012-11-02,158.475,158.78,158.47,158.65,18000,145.590569028675,145.87077173291,145.58597554172,145.751341072088,19592.9586581818,0.0,1.0
2012-11-05,158.05,158.09,157.92,157.98,9700,145.200122637526,145.236870533164,145.080691976705,145.135813820161,10558.4277213536,0.0,1.0
2012-11-06,158.36,158.39,158.07,158.12,5700,145.484918828717,145.512479750445,145.218496585345,145.264431454892,6204.43690842426,0.0,1.0
2012-11-07,158.16,158.3,158.02,158.09,11000,145.301179350529,145.429796985261,145.172561715798,145.236870533164,11973.4747355557,0.0,1.0
2012-11-08,158.03,158.19,158.02,158.19,14600,145.181748689708,145.328740272258,145.172561715798,145.328740272258,15892.066467192,0.0,1.0
2012-11-09,157.29,157.68,157.194,157.59,38600,144.501912620415,144.86020460288,144.413717670885,144.777521837696,42016.0113447678,0.0,1.0
2012-11-12,157.17,157.17,156.9899,157.15,9900,144.391668933502,144.391668933502,144.226211533395,144.373294985684,10776.1272620001,0.0,1.0
2012-11-13,157.07,157.264,157.0332,157.04,4500,144.299799194409,144.47802648825,144.265991130422,144.272238272681,4898.23966454547,0.0,1.0
2012-11-14,156.72,157.1,156.72,157.01,27100,143.978255107581,144.327360116137,143.978255107581,144.244677350952,29498.2877575961,0.0,1.0
2012-11-15,156.91,157.09,156.76,156.93,14300,144.152807611859,144.318173142227,144.015003003218,144.171181559678,15565.5171562223,0.0,1.0
2012-11-16,157.23,157.33,156.69,157.04,24400,144.446790776958,144.538660516052,143.950694185853,144.272238272681,26559.3439588689,0.0,1.0
2012-11-19,157.36,157.41,157.28,157.35,11000,144.56622143778,144.612156307327,144.492725646505,144.557034463871,11973.4747355556,0.0,1.0
2012-11-20,157.58,157.59,157.45,157.47,10900,144.768334863786,144.777521837696,144.648904202965,144.667278150783,11864.6249652324,0.0,1.0
2012-11-21,157.84,157.84,157.562,157.7,26700,145.00719618543,145.00719618543,144.751798310749,144.878578550699,29062.8886763031,0.0,1.0
2012-11-23,158.77,158.78,158.04,158.05,16400,145.861584759001,145.87077173291,145.190935663617,145.200122637526,17851.3623330102,0.0,1.0
2012-11-26,158.54,158.58,158.39,158.43,6200,145.650284359085,145.687032254723,145.512479750445,145.549227646082,6748.68576004046,0.0,1.0
2012-11-27,158.38,158.7,158.37,158.7,2500,145.503292776536,145.797275941635,145.494105802626,145.797275941635,2721.24425808081,0.0,1.0
2012-11-28,158.47,158.48,157.94,157.98,3400,145.58597554172,145.595162515629,145.099065924523,145.135813820161,3700.89219098991,0.0,1.0
2012-11-29,158.68,158.7,158.53,158.63,2700,145.778901993817,145.797275941635,145.641097385176,145.73296712427,2938.94379872728,0.0,1.0
2012-11-30,158.48,158.58,158.28,158.33,10000,145.595162515629,145.687032254723,145.411423037442,145.457357906989,10884.9770323233,0.0,1.0
2012-12-03,159.15,159.37,158.99,159.0,9000,146.210689767557,146.412803193563,146.063698185007,146.072885158916,9796.47932909094,0.0,1.0
2012-12-04,159.3,159.42,159.16,159.28,12800,146.348494376197,146.45873806311,146.219876741466,146.330120428378,13932.7706013738,0.0,1.0
2012-12-05,159.15,159.35,159.13,159.19,22800,146.210689767557,146.394429245744,146.192315819738,146.247437663194,24817.747633697,0.0,1.0
2012-12-06,158.75,159.38,158.69,159.34,13700,145.843210811182,146.421990167472,145.788088967726,146.385242271835,14912.4185342829,0.0,1.0
2012-12-07,158.65,158.67,158.36,158.36,20600,145.751341072088,145.769715019907,145.484918828717,145.484918828717,22423.052686586,0.0,1.0
2012-12-10,159.0,159.17,158.91,159.11,9500,146.072885158916,146.229063715375,145.990202393732,146.173941871919,10340.7281807071,0.0,1.0
2012-12-11,159.33,159.42,159.23,159.24,7500,146.376055297925,146.45873806311,146.284185558832,146.293372532741,8163.73277424248,0.0,1.0
2012-12-12,159.62,160.24,159.4,159.62,42200,146.642477541297,147.212069923678,146.440364115291,146.642477541297,45934.6030764042,0.0,1.0
2012-12-13,159.34,159.65,159.13,159.6,25100,146.385242271835,146.670038463025,146.192315819738,146.624103593478,27321.2923511314,0.0,1.0
2012-12-14,159.81,160.01,159.4,159.44,4600,146.817030045575,147.000769523762,146.440364115291,146.477112010928,5007.08943486871,0.0,1.0
2012-12-17,160.27,160.34,160.19,160.26,27400,147.239630845406,147.303939662771,147.166135054131,147.230443871496,29824.8370685657,0.0,1.0
2012-12-18,160.7,160.915,160.42,160.44,25700,147.634670723508,147.83219066256,147.377435454046,147.395809401865,27974.3909730709,0.0,1.0
2012-12-19,160.74,161.06,160.74,161.01,16000,147.671418619146,147.965401784246,147.671418619146,147.919466914699,17415.9632517172,0.0,1.0
2012-12-20,161.02,161.11,160.77,160.96,13000,147.928653888608,148.011336653792,147.698979540874,147.873532045152,14150.4701420203,0.0,1.0
2012-12-21,159.91,160.3999,159.78,160.36,17900,146.908899784669,147.358969636488,146.789469123847,147.32231361059,19484.1088878586,0.0,1.0
2012-12-24,159.54,159.88,159.24,159.88,45400,146.568981750022,146.88133886294,146.293372532741,146.88133886294,49417.7957267477,0.0,1.0
2012-12-26,159.6,159.87,159.32,159.65,8900,146.624103593478,146.872151889031,146.366868324016,146.670038463025,9687.62955876773,0.0,1.0
2012-12-27,159.25,159.89,158.904,159.84,8500,146.30255950665,146.89052583685,145.984690209386,146.844590967303,9252.23047747482,0.0,1.0
2012-12-28,159.87,159.87,159.55,159.55,31100,146.872151889031,146.872151889031,146.578168723931,146.578168723931,33852.2785705254,0.0,1.0
2012-12-31,160.71,160.9276,160.46,160.5,25300,147.643857697418,147.843766249686,147.414183349684,147.450931245321,27538.9918917779,0.0,1.0
2013-01-02,160.73,161.32,160.48,161.32,16400,147.662231645236,148.204263105889,147.432557297502,148.204263105889,17851.3623330102,0.0,1.0
2013-01-03,159.23,159.88,159.16,159.86,19100,146.284185558832,146.88133886294,146.219876741466,146.862964915122,20790.3061317374,0.0,1.0
2013-01-04,159.0,159.01,158.49,158.54,8300,146.072885158916,146.082072132826,145.604349489539,145.650284359085,9034.53093682834,0.0,1.0
2013-01-07,159.38,159.39,158.97,159.0,224200,146.421990167472,146.431177141381,146.045324237188,146.072885158916,244041.185064688,0.0,1.0
2013-01-08,158.81,158.87,158.55,158.82,17100,145.898332654638,145.953454498094,145.659471332995,145.907519628548,18613.3107252729,0.0,1.0
2013-01-09,158.5,158.51,158.21,158.21,236500,145.613536463448,145.622723437357,145.347114220076,145.347114220076,257429.706814446,0.0,1.0
2013-01-10,159.7,159.88,159.1,159.17,51200,146.715973332572,146.88133886294,146.16475489801,146.229063715375,55731.0824054952,0.0,1.0
2013-01-11,159.41,159.79,159.12,159.79,36500,146.4495510892,146.798656097756,146.183128845829,146.798656097756,39730.16616798,0.0,1.0
2013-01-14,159.06,159.09,158.59,158.7,32100,146.128007002372,146.1555679241,145.696219228632,145.797275941635,34940.7762737579,0.0,1.0
2013-01-15,158.91,159.19,158.7,158.77,29000,145.990202393732,146.247437663194,145.797275941635,145.861584759001,31566.4333937375,0.0,1.0
2013-01-16,158.21,158.23,158.04,158.18,13800,145.347114220076,145.365488167895,145.190935663617,145.319553298348,15021.2683046062,0.0,1.0
2013-01-17,158.21,158.29,157.86,157.93,29100,145.347114220076,145.420610011351,145.025570133249,145.089878950614,31675.2831640608,0.0,1.0
2013-01-18,156.98,157.34,156.74,157.34,59600,144.217116429224,144.547847489961,143.9966290554,144.547847489961,64874.4631126469,0.0,1.0
2013-01-22,156.57,157.01,156.45,156.82,143200,143.84045049894,144.244677350952,143.730206812028,144.070124846674,155872.87110287,0.0,1.0
2013-01-23,156.71,157.12,156.561,156.96,19400,143.969068133671,144.345734063955,143.832182222422,144.198742481406,21116.8554427072,0.0,1.0
2013-01-24,156.12,156.14,155.8,155.81,26200,143.427036673019,143.445410620838,143.133053507919,143.142240481829,28518.639824687,0.0,1.0
2013-01-25,156.33,156.49,156.19,156.31,17600,143.619963125116,143.766954707665,143.491345490384,143.601589177297,19157.5595768889,0.0,1.0
2013-01-28,155.15,155.52,155.0,155.52,29700,142.53590020381,142.875818238457,142.39809559517,142.875818238457,32328.3817860002,0.0,1.0
2013-01-29,155.79,155.9,155.57,155.57,10900,143.12386653401,143.224923247013,142.921753108004,142.921753108004,11864.6249652324,0.0,1.0
2013-01-30,156.26,156.36,155.95,155.95,17100,143.55565430775,143.647524046844,143.27085811656,143.27085811656,18613.3107252728,0.0,1.0
2013-01-31,156.79,156.88,156.27,156.3,39200,144.042563924946,144.125246690131,143.564841281659,143.592402203387,42669.1099667074,0.0,1.0
2013-02-01,155.25,156.26,155.21,156.26,49200,142.627769942904,143.55565430775,142.591022047267,143.55565430775,53554.0869990306,0.0,1.0
2013-02-04,155.82,155.86,155.5,155.55,9000,143.151427455738,143.188175351375,142.857444290638,142.903379160185,9796.47932909095,0.0,1.0
2013-02-05,154.79,155.33,154.59,155.1899,25900,142.205169143073,142.701265734179,142.021429664886,142.572556229709,28192.0905137174,0.0,1.0
2013-02-06,154.846,154.88,154.676,154.76,29200,142.256616196966,142.287851908257,142.100437640506,142.177608221345,31784.1329343839,0.0,1.0
2013-02-07,155.26,155.31,155.1,155.12,11100,142.636956916813,142.68289178636,142.489965334264,142.508339282082,12082.3245058789,0.0,1.0
2013-02-08,156.13,156.56,155.95,155.99,45800,143.436223646928,143.831263525031,143.27085811656,143.307606012197,49853.1948080407,0.0,1.0
2013-02-11,154.86,155.13,154.76,155.13,18400,142.269477960439,142.517526255992,142.177608221345,142.517526255992,20028.3577394748,0.0,1.0
2013-02-12,154.73,154.91,154.1697,154.18,31300,142.150047299617,142.315412829986,141.635301151475,141.644763734602,34069.9781111719,0.0,1.0
2013-02-13,153.6,154.03,153.5,153.97,19000,141.111919247859,141.506959125961,141.020049508765,141.451837282505,20681.4563614142,0.0,1.0
2013-02-14,153.13,153.52,152.99,153.26,40300,140.680131474118,141.038423456584,140.551513839387,140.79956213494,43866.457440263,0.0,1.0
2013-02-15,153.35,153.628,153.17,153.18,26800,140.882244900125,141.137642774805,140.716879369756,140.726066343665,29171.7384466263,0.0,1.0
2013-02-19,152.49,153.01,152.39,152.94,24800,140.092165143919,140.569887787206,140.000295404825,140.505578969841,26994.7430401618,0.0,1.0
2013-02-20,150.67,151.34,150.22,151.32,45000,138.420135892414,139.035663144342,138.006722066493,139.017289196523,48982.396645455,0.0,1.0
2013-02-21,150.79,150.96,150.42,150.73,84600,138.530379579327,138.686558135786,138.19046154468,138.475257735871,92086.9056934549,0.0,1.0
2013-02-22,150.66,151.12,150.62,151.06,47800,138.410948918505,138.833549718336,138.374201022868,138.77842787488,52030.1902145054,0.0,1.0
2013-02-25,149.9,150.17,149.24,149.3,53900,137.712738901393,137.960787196946,137.106398623375,137.161520466831,58670.0262042227,0.0,1.0
2013-02-26,149.5,150.13,149.39,149.88,29000,137.345259945019,137.924039301309,137.244203232016,137.694364953575,31566.4333937375,0.0,1.0
2013-02-27,149.87,150.11,149.48,149.85,29200,137.685177979665,137.90566535349,137.3268859972,137.666804031847,31784.132934384,0.0,1.0
2013-02-28,149.95,150.18,149.76,149.84,32700,137.75867377094,137.969974170856,137.584121266662,137.657617057937,35593.8748956972,0.0,1.0
2013-03-01,148.42,148.65,148.1,148.4,94700,136.353066762807,136.564367162723,136.059083597707,136.334692814988,103080.732496102,0.0,1.0
2013-03-04,149.31,149.33,148.816,148.9,15300,137.170707440741,137.189081388559,136.716870929618,136.794041510457,16654.0148594546,0.0,1.0
2013-03-05,149.45,149.83,149.2,149.79,39300,137.299325075472,137.648430084028,137.069650727738,137.61168218839,42777.9597370305,0.0,1.0
2013-03-06,148.55,148.98,148.44,148.94,26000,136.472497423629,136.867537301732,136.371440710626,136.830789406094,28300.9402840405,0.0,1.0
2013-03-07,148.39,148.89,148.32,148.78,29000,136.325505841079,136.784854536547,136.261197023714,136.683797823544,31566.4333937375,0.0,1.0
2013-03-08,147.48,147.838,147.42,147.57,38500,135.489491215327,135.818384881282,135.434369371871,135.572173980511,41907.1615744446,0.0,1.0
2013-03-11,147.45,147.52,147.03,147.0401,18400,135.461930293599,135.526239110964,135.076077389405,135.085356233054,20028.3577394748,0.0,1.0
2013-03-12,147.3,147.38,146.85,147.19,30100,135.324125684958,135.397621476233,134.910711859037,135.223068971955,32763.7808672931,0.0,1.0
2013-03-13,147.5,147.739,147.34,147.7265,25100,135.507865163146,135.727433839579,135.360873580596,135.715950122193,27321.2923511314,0.0,1.0
2013-03-14,149.08,149.37,147.86,147.86,102700,136.959407040825,137.225829284197,135.838596223883,135.838596223883,111788.71412196,0.0,1.0
2013-03-15,149.18,149.76,149.02,149.65,124300,137.051276779919,137.584121266662,136.904285197369,137.483064553659,135300.264511778,0.0,1.0
2013-03-18,149.2,149.55,149.14,149.26,71400,137.069650727738,137.391194814566,137.014528884282,137.124772571194,77718.7360107881,0.0,1.0
2013-03-19,149.23,149.52,149.01,149.33,57000,137.097211649466,137.363633892837,136.89509822346,137.189081388559,62044.3690842426,0.0,1.0
2013-03-20,149.32,150.06,149.24,149.73,94900,137.17989441465,137.859730483943,137.106398623375,137.556560344934,103298.432036748,0.0,1.0
2013-03-21,149.92,150.05,149.57,149.65,32800,137.731112849212,137.850543510034,137.409568762384,137.483064553659,35702.7246660204,0.0,1.0
2013-03-22,150.56,150.69,150.03,150.03,125800,138.319079179411,138.438509840233,137.832169562215,137.832169562215,136933.011066627,0.0,1.0
2013-03-25,150.0,150.15,149.65,150.11,71200,137.804608640487,137.942413249127,137.483064553659,137.90566535349,77501.0364701418,0.0,1.0
2013-03-26,149.79,149.89,149.57,149.76,41700,137.61168218839,137.703551927484,137.409568762384,137.584121266662,45390.3542247882,0.0,1.0
2013-03-27,149.49,149.5,149.15,149.3,59200,137.336072971109,137.345259945019,137.023715858191,137.161520466831,64439.064031354,0.0,1.0
2013-03-28,150.16,150.1852,149.654,149.654,24800,137.951600223037,137.974751397288,137.486739343223,137.486739343223,26994.7430401617,0.0,1.0
2013-04-01,150.48,150.58,149.26,150.07,46400,138.245583388137,138.33745312723,137.124772571194,137.868917457853,50506.2934299799,0.0,1.0
2013-04-02,149.24,149.55,149.22,149.5,35300,137.106398623375,137.391194814566,137.088024675556,137.345259945019,38423.9689241013,0.0,1.0
2013-04-03,149.52,149.77,149.52,149.62,22600,137.363633892837,137.593308240572,137.363633892837,137.455503631931,24600.0480930507,0.0,1.0
2013-04-04,150.56,150.626,149.34,149.34,44800,138.319079179411,138.379713207213,137.198268362469,137.198268362469,48764.6971048085,0.0,1.0
2013-04-05,151.56,151.67,151.09,151.15,55400,139.237776570348,139.338833283351,138.805988796608,138.861110640064,60302.772759071,0.0,1.0
2013-04-08,150.65,151.32,150.57,151.25,36400,138.401761944596,139.017289196523,138.328266153321,138.952980379158,39621.3163976567,0.0,1.0
2013-04-09,151.37,151.59,151.02,151.22,13200,139.06322406607,139.265337492076,138.741679979242,138.92541945743,14368.1696826668,0.0,1.0
2013-04-10,151.43,151.44,151.23,151.41,16000,139.118345909526,139.127532883436,138.934606431339,139.099971961708,17415.9632517173,0.0,1.0
2013-04-11,152.02,152.25,151.86,151.95,14600,139.660377370179,139.871677770094,139.513385787629,139.596068552813,15892.066467192,0.0,1.0
2013-04-12,151.67,151.85,151.6,151.83,11200,139.338833283351,139.50419881372,139.274524465986,139.485824865901,12191.1742762021,0.0,1.0
2013-04-15,150.97,151.4,150.9,151.36,279200,138.695745109695,139.090784987798,138.63143629233,139.054037092161,303908.558742467,0.0,1.0
2013-04-16,151.9,151.92,151.11,151.2,8500,139.550133683266,139.568507631085,138.824362744427,138.907045509611,9252.23047747483,0.0,1.0
2013-04-17,150.52,150.72,150.37,150.45,13800,138.282331283774,138.466070761961,138.144526675134,138.218022466408,15021.2683046061,0.0,1.0
2013-04-18,150.98,151.2,150.87,151.03,70500,138.704932083605,138.907045509611,138.603875370602,138.750866953152,76739.0880778791,0.0,1.0
2013-04-19,150.48,151.29,150.4157,151.29,20200,138.245583388137,138.989728274795,138.186511145899,138.989728274795,21987.653605293,0.0,1.0
2013-04-22,150.96,151.06,150.49,150.55,20900,138.686558135786,138.77842787488,138.254770362046,138.309892205502,22749.6019975557,0.0,1.0
2013-04-23,150.54,150.99,150.54,150.59,28200,138.300705231593,138.714119057514,138.300705231593,138.34664010114,30695.6352311516,0.0,1.0
2013-04-24,150.81,150.94,150.7899,150.83,4200,138.548753527146,138.668184187967,138.530287709588,138.567127474964,4571.69035357577,0.0,1.0
2013-04-25,152.43,152.83,152.41,152.7,24200,140.037043300463,140.404522256838,140.018669352644,140.285091596016,26341.6444182223,0.0,1.0
2013-04-26,152.98,153.06,152.88,152.88,21100,140.542326865478,140.615822656753,140.450457126384,140.450457126384,22967.3015382021,0.0,1.0
2013-04-29,153.08,153.21,153.03,153.1976,12000,140.634196604572,140.753627265393,140.588261735025,140.742235417746,13061.9724387879,0.0,1.0
2013-04-30,153.45,153.78,153.14,153.21,59500,140.974114639218,141.277284778227,140.689318448028,140.753627265393,64765.6133423236,0.0,1.0
2013-05-01,153.62,154.15,153.6,153.8652,43400,141.130293195677,141.617202812874,141.111919247859,141.355557795935,47240.8003202832,0.0,1.0
2013-05-02,153.47,153.64,153.1,153.53,66300,140.992488587037,141.148667143496,140.65257055239,141.047610430493,72167.3977243033,0.0,1.0
2013-05-03,153.77,154.04,153.67,153.73,8700,141.268097804318,141.516146099871,141.176228065224,141.23134990868,9469.93001812125,0.0,1.0
2013-05-06,153.5799,153.5799,153.33,153.44,61900,141.093453430301,141.093453430301,140.863870952306,140.964927665309,67378.0078300811,0.0,1.0
2013-05-07,152.89,153.21,152.69,153.21,28000,140.459644100294,140.753627265393,140.275904622106,140.753627265393,30477.9356905051,0.0,1.0
2013-05-08,153.47,153.99,153.4,153.4,8800,140.992488587037,141.470211230324,140.928179769671,140.928179769671,9578.77978844449,0.0,1.0
2013-05-09,152.56,153.1962,152.4,153.09,37000,140.156473961285,140.740949241398,140.009482378735,140.643383578481,40274.4150195961,0.0,1.0
2013-05-10,151.69,152.13,151.3,152.13,47400,139.35720723117,139.761434083182,138.998915248705,139.761434083182,51594.7911332123,0.0,1.0
2013-05-13,151.09,151.62,150.87,151.57,23100,138.805988796608,139.292898413804,138.603875370602,139.246963544257,25144.2969446668,0.0,1.0
2013-05-14,150.4,150.8,150.3599,150.72,248200,138.172087596862,138.539566553236,138.135247831485,138.466070761961,270165.129942263,0.0,1.0
2013-05-15,150.4,150.79,150.11,150.44,39600,138.172087596862,138.530379579327,137.90566535349,138.208835492499,43104.5090480001,0.0,1.0
2013-05-16,150.82,151.28,150.71,150.74,65700,138.557940501055,138.980541300886,138.456883788052,138.48444470978,71514.299102364,0.0,1.0
2013-05-17,149.78,150.25,149.73,149.9,86500,137.602495214481,138.034282988221,137.556560344934,137.712738901393,94155.0513295964,0.0,1.0
2013-05-20,150.7,150.92,150.17,150.19,33100,138.447696814143,138.649810240149,137.960787196946,137.979161144765,36029.27397699,0.0,1.0
2013-05-21,149.65,150.01,149.2799,149.47,28300,137.483064553659,137.813795614396,137.143054649274,137.317699023291,30804.4850014749,0.0,1.0
2013-05-22,148.53,149.71,148.34,148.99,102600,136.45412347581,137.538186397115,136.279570971532,136.876724275641,111679.864351637,0.0,1.0
2013-05-23,149.25,149.411,148.7,148.96,30900,137.115585597285,137.263495877225,136.610302032269,136.849163353913,33634.5790298788,0.0,1.0
2013-05-24,149.39,149.48,149.1,149.14,16600,137.244203232016,137.3268859972,136.977780988644,137.014528884282,18069.0618736566,0.0,1.0
2013-05-28,148.68,149.2601,148.49,149.13,20400,136.591928084451,137.124864440933,136.417375580173,137.005341910372,22205.3531459395,0.0,1.0
2013-05-29,149.38,149.58,149.15,149.3601,18900,137.235016258106,137.418755736294,137.023715858191,137.216734180027,20572.6065910911,0.0,1.0
2013-05-30,150.42,150.45,149.67,149.88,25400,138.19046154468,138.218022466408,137.501438501478,137.694364953575,27647.8416621012,0.0,1.0
2013-05-31,150.1066,150.2,149.55,150.2,54100,137.902541782361,137.988348118674,137.391194814566,137.988348118674,58887.7257448689,0.0,1.0
2013-06-03,151.25,151.84,150.46,150.58,56900,138.952980379158,139.49501183981,138.227209440318,138.33745312723,61935.5193139194,0.0,1.0
2013-06-04,151.2074,151.25,150.88,150.9,34200,138.913843870304,138.952980379158,138.613062344511,138.63143629233,37226.6214505456,0.0,1.0
2013-06-05,152.09,152.17,151.56,151.61,39800,139.724686187544,139.798181978819,139.237776570348,139.283711439895,43322.2085886468,0.0,1.0
2013-06-06,154.06,154.87,152.6,152.6,150300,141.53452004769,142.278664934348,140.193221856922,140.193221856922,163601.204795818,0.0,1.0
2013-06-07,153.59,153.66,153.044,153.0899,24800,141.102732273949,141.167041091315,140.601123498498,140.643291708742,26994.7430401618,0.0,1.0
2013-06-10,153.84,153.88,153.14,153.14,484900,141.332406621683,141.369154517321,140.689318448028,140.689318448028,527812.536297358,0.0,1.0
2013-06-11,154.5431,154.56,153.71,153.71,151900,141.978342757251,141.993868743158,141.212975960862,141.212975960862,165342.801120991,0.0,1.0
2013-06-12,154.79,154.95,154.67,154.75,7600,142.205169143073,142.352160725623,142.094925456161,142.168421247436,8272.58254456571,0.0,1.0
2013-06-13,155.02,155.38,154.71,154.8,35200,142.416469542989,142.747200603726,142.131673351798,142.214356116983,38315.1191537779,0.0,1.0
2013-06-14,155.1,155.1,154.43,154.45,19900,142.489965334264,142.489965334264,141.874438082336,141.892812030155,21661.1042943233,0.0,1.0
2013-06-17,155.39,155.516,154.89,155.44,14600,142.756387577635,142.872143448893,142.297038882167,142.802322447182,15892.066467192,0.0,1.0
2013-06-18,154.5,154.5544,153.82,153.84,15600,141.938746899702,141.988724037769,141.314032673865,141.332406621683,16980.5641704243,0.0,1.0
2013-06-19,152.95,154.72,152.7,154.72,57500,140.51476594375,142.140860325708,140.285091596016,142.140860325708,62588.6179358588,0.0,1.0
2013-06-20,152.9,152.94,152.53,152.83,37800,140.468831074203,140.505578969841,140.128913039557,140.404522256838,41145.2131821821,0.0,1.0
2013-06-21,152.26,152.55,151.77,152.37,78700,139.880864744004,140.147286987375,139.430703022445,139.981921457007,85664.769244384,0.0,1.0
2013-06-24,152.44,152.66,151.98,152.25,48100,140.046230274372,140.248343700378,139.623629474541,139.871677770094,52356.7395254751,0.0,1.0
2013-06-25,152.34,152.47,152.08,152.4601,113300,139.954360535279,140.0737911961,139.715499213635,140.06469609193,123326.789776222,0.0,1.0
2013-06-26,151.25,151.88,151.05,151.8,59800,138.952980379158,139.531759735448,138.76924090097,139.458263944173,65092.1626532931,0.0,1.0
2013-06-27,150.67,150.72,150.12,150.49,71300,138.420135892414,138.466070761961,137.914852327399,138.254770362046,77609.8862404653,0.0,1.0
2013-06-28,150.17,150.42,149.82,150.42,33500,137.960787196946,138.19046154468,137.639243110118,138.19046154468,36464.6730582831,0.0,1.0
2013-07-01,150.25,150.48,150.12,150.2604,34600,138.034282988221,138.245583388137,137.914852327399,138.043837441087,37662.0205318386,0.0,1.0
2013-07-02,149.61,149.82,149.5,149.55,17900,137.446316658022,137.639243110118,137.345259945019,137.391194814566,19484.1088878586,0.0,1.0
2013-07-03,150.78,151.01,150.59,150.59,14800,138.521192605418,138.732493005333,138.34664010114,138.34664010114,16109.7660078384,0.0,1.0
2013-07-05,147.15,147.24,146.9,147.01,77400,135.186321076318,135.269003841502,134.956646728584,135.057703441587,84249.7222301821,0.0,1.0
2013-07-08,147.64,147.64,147.33,147.4599,17700,135.636482797877,135.636482797877,135.351686606686,135.471025397769,19266.4093472122,0.0,1.0
2013-07-09,146.8001,146.87,146.261,146.83,84100,134.864868859229,134.929085806856,134.369599095775,134.892337911218,91542.6568418388,0.0,1.0
2013-07-10,147.28,148.03,147.06,147.13,45800,135.30575173714,135.994774780342,135.103638311133,135.167947128499,49853.1948080405,0.0,1.0
2013-07-11,150.0,150.2501,148.84,149.06,73800,137.804608640487,138.03437485796,136.738919667001,136.941033093007,80331.1304985459,0.0,1.0
2013-07-12,149.12,149.36,148.95,148.95,25100,136.996154936463,137.216642310288,136.839976380004,136.839976380004,27321.2923511314,0.0,1.0
2013-07-15,149.11,149.12,148.8,148.9701,2300,136.986967962553,136.996154936463,136.702171771363,136.858442197561,2503.54471743436,0.0,1.0
2013-07-16,149.61,149.7201,148.92,149.0,10300,137.446316658022,137.547465240764,136.812415458275,136.88591124955,11211.526343293,0.0,1.0
2013-07-17,150.16,150.52,149.61,150.44,19200,137.951600223037,138.282331283774,137.446316658022,138.208835492499,20899.1559020607,0.0,1.0
2013-07-18,150.27,150.97,149.8701,150.14,19600,138.05265693604,138.695745109695,137.685269849404,137.933226275218,21334.5549833536,0.0,1.0
2013-07-19,150.75,150.75,150.54,150.62,3000,138.493631683689,138.493631683689,138.300705231593,138.374201022868,3265.493109697,0.0,1.0
2013-07-22,151.55,151.76,151.35,151.36,47200,139.228589596439,139.421516048535,139.044850118251,139.054037092161,51377.0915925658,0.0,1.0
2013-07-23,151.8,151.88,151.4,151.4,11900,139.458263944173,139.531759735448,139.090784987798,139.090784987798,12953.1226684647,0.0,1.0
2013-07-24,151.08,151.68,150.945,151.4501,16800,138.796801822699,139.34802025726,138.672777674922,139.136811727084,18286.7614143031,0.0,1.0
2013-07-25,151.91,151.96,151.09,151.22,21900,139.559320657176,139.605255526723,138.805988796608,138.92541945743,23838.099700788,0.0,1.0
2013-07-26,151.87,151.96,151.66,151.91,7600,139.522572761538,139.605255526723,139.329646309442,139.559320657176,8272.58254456572,0.0,1.0
2013-07-29,151.49,151.54,151.34,151.54,6800,139.173467752983,139.219402622529,139.035663144342,139.219402622529,7401.78438197981,0.0,1.0
2013-07-30,150.42,150.731,150.33,150.73,7900,138.19046154468,138.476176433262,138.107778779496,138.475257735871,8599.13185553542,0.0,1.0
2013-07-31,150.12,150.56,149.3699,149.46,21500,137.914852327399,138.319079179411,137.225737414458,137.308512049381,23402.7006194951,0.0,1.0
2013-08-01,149.19,152.18,149.19,150.08,571700,137.060463753828,139.807368952729,137.060463753828,137.878104431762,622294.136937924,0.0,1.0
2013-08-02,150.88,151.0,150.34,150.34,15100,138.613062344511,138.723306031424,138.116965753405,138.116965753405,16436.3153188082,0.0,1.0
2013-08-05,151.59,151.59,151.27,151.54,13200,139.265337492076,139.265337492076,138.971354326976,139.219402622529,14368.1696826668,0.0,1.0
2013-08-06,151.45,151.81,151.45,151.48,11500,139.136719857345,139.467450918082,139.136719857345,139.164280779073,12517.7235871718,0.0,1.0
2013-08-07,152.93,153.18,152.69,152.71,30500,140.496391995931,140.726066343665,140.275904622106,140.294278569925,33199.1799485861,0.0,1.0
2013-08-08,153.45,153.6471,153.14,153.14,54200,140.974114639218,141.155189894972,140.689318448028,140.689318448028,58996.5755151923,0.0,1.0
2013-08-09,153.04,153.24,152.95,152.95,19300,140.597448708934,140.781188187122,140.51476594375,140.51476594375,21008.005672384,0.0,1.0
2013-08-12,152.6,152.84,152.6,152.83,27500,140.193221856922,140.413709230747,140.193221856922,140.404522256838,29933.6868388891,0.0,1.0
2013-08-13,152.47,153.99,152.37,152.38,42600,140.0737911961,141.470211230324,139.981921457007,139.991108430916,46370.0021576973,0.0,1.0
2013-08-14,153.08,153.41,153.03,153.2,22900,140.634196604572,140.937366743581,140.588261735025,140.744440291484,24926.5974040203,0.0,1.0
2013-08-15,154.39,154.47,153.25,153.404,54700,141.837690186699,141.911185977974,140.790375161031,140.931854559235,59540.8243668082,0.0,1.0
2013-08-16,154.23,154.44,154.08,154.41,14800,141.690698604149,141.883625056245,141.552893995508,141.856064134517,16109.7660078384,0.0,1.0
2013-08-19,154.48,154.5901,154.38,154.51,9500,141.920372951883,142.021521534625,141.828503212789,141.947933873611,10340.7281807071,0.0,1.0
2013-08-20,154.68,154.8687,154.61,154.75,8700,142.10411243007,142.27747062774,142.039803612705,142.168421247436,9469.93001812127,0.0,1.0
2013-08-21,154.72,155.05,154.57,154.7701,18200,142.140860325708,142.444030464717,142.003055717067,142.186887064994,19810.6581988283,0.0,1.0
2013-08-22,153.79,153.94,153.681,153.881,2800,141.286471752137,141.424276360777,141.186333736525,141.370073214712,3047.79356905051,0.0,1.0
2013-08-23,153.75,153.9,153.36,153.36,5100,141.249723856499,141.38752846514,140.891431874034,140.891431874034,5551.33828648488,0.0,1.0
2013-08-26,153.7,153.73,153.57,153.72,4500,141.203788986952,141.23134990868,141.084358326131,141.222162934771,4898.23966454549,0.0,1.0
2013-08-27,153.38,153.3823,153.1901,153.3823,1600,140.909805821853,140.911918825852,140.735345187314,140.911918825852,1741.59632517172,0.0,1.0
2013-08-28,153.18,153.23,153.08,153.08,2400,140.726066343665,140.772001213212,140.634196604572,140.634196604572,2612.39448775759,0.0,1.0
2013-08-29,153.03,153.03,152.83,153.024,34300,140.588261735025,140.588261735025,140.404522256838,140.582749550679,37335.4712208688,0.0,1.0
2013-08-30,152.93,152.93,152.62,152.71,5900,140.496391995931,140.496391995931,140.211595804741,140.294278569925,6422.13644907075,0.0,1.0
2013-09-03,153.65,154.68,153.24,154.68,26100,141.157854117406,142.10411243007,140.781188187122,142.10411243007,28409.7900543637,0.0,1.0
2013-09-04,154.22,154.36,153.97,153.98,7300,141.681511630239,141.81012926497,141.451837282505,141.461024256415,7946.03323359602,0.0,1.0
2013-09-05,153.81,154.22,153.76,154.22,3400,141.304845699955,141.681511630239,141.258910830409,141.681511630239,3700.89219098993,0.0,1.0
2013-09-06,154.21,154.34,154.08,154.34,7800,141.67232465633,141.791755317152,141.552893995508,141.791755317152,8490.28208521216,0.0,1.0
2013-09-09,154.88,155.16,154.84,154.84,8100,142.287851908257,142.54508717772,142.25110401262,142.25110401262,8816.83139618189,0.0,1.0
2013-09-10,155.24,155.26,155.11,155.11,3500,142.618582968995,142.636956916813,142.499152308173,142.499152308173,3809.74196131314,0.0,1.0
2013-09-11,156.12,156.13,155.7,155.7,16700,143.427036673019,143.436223646928,143.041183768825,143.041183768825,18177.9116439799,0.0,1.0
2013-09-12,155.98,156.17,155.93,156.08,23100,143.298419038288,143.472971542566,143.252484168741,143.390288777381,25144.2969446667,0.0,1.0
2013-09-13,156.63,158.11,156.38,156.55,8000,143.895572342397,145.255244480983,143.665897994662,143.822076551122,8707.9816258586,0.0,1.0
2013-09-16,156.89,157.335,156.88,157.29,11000,144.13443366404,144.543254003007,144.125246690131,144.501912620415,11973.4747355556,0.0,1.0
2013-09-17,156.93,157.0,156.81,156.94,4600,144.171181559678,144.235490377043,144.060937872765,144.180368533587,5007.08943486869,0.0,1.0
2013-09-18,158.94,158.96,157.46,157.49,18100,146.01776331546,146.036137263279,144.658091176874,144.685652098602,19701.8084285051,0.0,1.0
2013-09-19,158.17,158.81,158.094,158.81,15700,145.310366324439,145.898332654638,145.240545322728,145.898332654638,17089.4139407475,0.0,1.0
2013-09-20,158.02,158.08,157.96,157.97,5600,145.172561715798,145.227683559255,145.117439872342,145.126626846252,6095.58713810106,0.0,1.0
2013-09-23,158.34,158.45,158.04,158.45,33500,145.466544880898,145.567601593901,145.190935663617,145.567601593901,36464.673058283,0.0,1.0
2013-09-24,157.91,158.04,157.6,157.6,13900,145.071505002795,145.190935663617,144.786708811605,144.786708811605,15130.1180749294,0.0,1.0
2013-09-25,158.66,158.68,158.4,158.4,37400,145.760528045998,145.778901993817,145.521666724354,145.521666724354,40709.814100889,0.0,1.0
2013-09-26,158.2,158.24,157.861,158.08,15400,145.337927246167,145.374675141804,145.026488830639,145.227683559255,16762.8646297779,0.0,1.0
2013-09-27,159.26,159.26,158.8652,158.8652,8400,146.31174648056,146.31174648056,145.949044750618,145.949044750618,9143.38070715154,0.0,1.0
2013-09-30,159.7,159.7588,159.2,159.3,9700,146.715973332572,146.769992739159,146.256624637104,146.348494376197,10558.4277213536,0.0,1.0
2013-10-01,159.85,160.695,158.128,160.17,33700,146.853777941212,147.630077236554,145.27178103402,147.147761106312,36682.3725989295,0.0,1.0
2013-10-02,160.1,160.2899,159.8868,160.2,10400,147.083452288946,147.257912923485,146.887586005199,147.17532202804,11320.3761136163,0.0,1.0
2013-10-03,159.39,159.59,159.36,159.55,22500,146.431177141381,146.614916619569,146.403616219653,146.578168723931,24491.1983227275,0.0,1.0
2013-10-04,158.0,158.5301,158.0,158.39,5800,145.15418776798,145.641189254915,145.15418776798,145.512479750445,6313.28667874749,0.0,1.0
2013-10-07,158.73,158.78,158.48,158.65,11900,145.824836863363,145.87077173291,145.595162515629,145.751341072088,12953.1226684647,0.0,1.0
2013-10-08,158.6,158.94,158.5468,158.86,6300,145.705406202542,146.01776331546,145.656531501344,145.944267524185,6857.53553036365,0.0,1.0
2013-10-09,157.37,157.46,157.0357,157.15,9200,144.57540841169,144.658091176874,144.268287873899,144.373294985684,10014.1788697374,0.0,1.0
2013-10-10,157.57,157.57,157.11,157.11,2200,144.759147889877,144.759147889877,144.336547090046,144.336547090046,2394.69494711112,0.0,1.0
2013-10-11,157.4,157.4,157.1,157.38,3700,144.602969333418,144.602969333418,144.327360116137,144.584595385599,4027.44150195961,0.0,1.0
2013-10-14,157.76,157.87,157.661,157.87,23700,144.933700394155,145.034757107158,144.842749352452,145.034757107158,25797.3955666062,0.0,1.0
2013-10-15,157.75,157.79,157.23,157.25,23800,144.924513420245,144.961261315883,144.446790776958,144.465164724777,25906.2453369295,0.0,1.0
2013-10-16,157.2398,157.5596,156.77,157.5596,27000,144.45579401139,144.749593437011,144.024189977128,144.749593437011,29389.4379872728,0.0,1.0
2013-10-17,159.4417,159.4417,159.0204,159.2,17700,146.478673796493,146.478673796493,146.091626585691,146.256624637104,19266.4093472122,0.0,1.0
2013-10-18,159.43,159.71,159.36,159.58,24900,146.467925037019,146.725160306481,146.403616219653,146.605729645659,27103.592810485,0.0,1.0
2013-10-21,159.25,159.3501,159.16,159.19,4200,146.30255950665,146.394521115483,146.219876741466,146.247437663194,4571.69035357579,0.0,1.0
2013-10-22,160.11,160.26,159.61,159.61,8300,147.092639262856,147.230443871496,146.633290567388,146.633290567388,9034.53093682832,0.0,1.0
2013-10-23,159.44,159.56,159.39,159.39,5500,146.477112010928,146.587355697841,146.431177141381,146.431177141381,5986.73736777782,0.0,1.0
2013-10-24,159.78,159.88,159.22,159.265,1800,146.789469123847,146.88133886294,146.274998584922,146.316339967514,1959.29586581819,0.0,1.0
2013-10-25,159.56,159.62,159.33,159.62,1600,146.587355697841,146.642477541297,146.376055297925,146.642477541297,1741.59632517172,0.0,1.0
2013-10-28,159.16,159.39,159.15,159.2,5800,146.219876741466,146.431177141381,146.210689767557,146.256624637104,6313.28667874751,0.0,1.0
2013-10-29,158.23,158.78,158.14,158.44,59200,145.365488167895,145.87077173291,145.282805402711,145.558414619992,64439.0640313539,0.0,1.0
2013-10-30,158.11,158.5477,157.85,158.5,30700,145.255244480983,145.657358328996,145.016383159339,145.613536463448,33416.8794892324,0.0,1.0
2013-10-31,158.1,158.4,158.1,158.36,57200,145.246057507073,145.521666724354,145.246057507073,145.484918828717,62262.0686248893,0.0,1.0
2013-11-01,157.01,157.44,156.926,157.44,58600,144.244677350952,144.639717229055,144.167506770114,144.639717229055,63785.9654094146,0.0,1.0
2013-11-04,157.56,157.56,157.2799,157.42,4900,144.749960915968,144.749960915968,144.492633776766,144.621343281236,5333.63874583839,0.0,1.0
2013-11-05,158.24,158.2699,158.02,158.18,11600,145.374675141804,145.402144193793,145.172561715798,145.319553298348,12626.573357495,0.0,1.0
2013-11-06,158.6,158.81,158.47,158.7137,14500,145.705406202542,145.898332654638,145.58597554172,145.809862095891,15783.2166968687,0.0,1.0
2013-11-07,158.53,158.84,157.934,158.08,36700,145.641097385176,145.925893576366,145.093553740178,145.227683559255,39947.8657086265,0.0,1.0
2013-11-08,157.93,157.93,157.36,157.92,20700,145.089878950614,145.089878950614,144.56622143778,145.080691976705,22531.9024569092,0.0,1.0
2013-11-11,157.64,157.64,157.49,157.64,7400,144.823456707242,144.823456707242,144.685652098602,144.823456707242,8054.88300391926,0.0,1.0
2013-11-12,156.86,157.2,156.65,156.9,19700,144.106872742312,144.41922985523,143.913946290215,144.143620637949,21443.4047536769,0.0,1.0
2013-11-13,158.05,158.17,157.43,157.56,18000,145.200122637526,145.310366324439,144.630530255146,144.749960915968,19592.958658182,0.0,1.0
2013-11-14,158.39,158.7199,158.325,158.6,9500,145.512479750445,145.815558019715,145.452764420034,145.705406202542,10340.7281807071,0.0,1.0
2013-11-15,158.9,158.93,158.7,158.91,35300,145.981015419823,146.008576341551,145.797275941635,145.990202393732,38423.9689241011,0.0,1.0
2013-11-18,158.8,159.0239,158.57,158.9,38100,145.889145680729,146.09484202656,145.677845280813,145.981015419823,41471.7624931517,0.0,1.0
2013-11-19,159.0,159.0,158.73,158.73,12600,146.072885158916,146.072885158916,145.824836863363,145.824836863363,13715.0710607274,0.0,1.0
2013-11-20,158.79,159.4928,158.63,159.41,28700,145.87995870682,146.52561923317,145.73296712427,146.4495510892,31239.8840827677,0.0,1.0
2013-11-21,159.48,159.48,158.98,158.98,3900,146.513859906566,146.513859906566,146.054511211097,146.054511211097,4245.14104260607,0.0,1.0
2013-11-22,159.9,159.9,159.59,159.65,23600,146.899712810759,146.899712810759,146.614916619569,146.670038463025,25688.545796283,0.0,1.0
2013-11-25,159.26,159.43,159.05,159.39,65800,146.31174648056,146.467925037019,146.118820028463,146.431177141381,71623.1488726871,0.0,1.0
2013-11-26,159.83,159.85,159.23,159.24,7300,146.835403993394,146.853777941212,146.284185558832,146.293372532741,7946.03323359598,0.0,1.0
2013-11-27,160.48,160.69,160.32,160.69,13600,147.432557297502,147.625483749599,147.285565714952,147.625483749599,14803.5687639597,0.0,1.0
2013-11-29,161.3,161.52,160.9599,161.06,15900,148.18588915807,148.388002584076,147.873440175413,147.965401784246,17307.1134813941,0.0,1.0
2013-12-02,161.23,161.44,161.19,161.37,54500,148.121580340705,148.314506792801,148.084832445067,148.250197975436,59323.1248261618,0.0,1.0
2013-12-03,161.56,161.91,161.52,161.64,10600,148.424750479714,148.746294566542,148.388002584076,148.498246270989,11538.0756542627,0.0,1.0
2013-12-04,161.49,161.7,160.96,160.96,39500,148.360441662348,148.553368114445,147.873532045152,147.873532045152,42995.6592776771,0.0,1.0
2013-12-05,161.04,161.15,160.72,161.14,83100,147.947027836427,148.04808454943,147.653044671327,148.03889757552,90454.1591386064,0.0,1.0
2013-12-06,161.11,161.48,160.92,161.32,26000,148.011336653792,148.351254688439,147.836784149514,148.204263105889,28300.9402840406,0.0,1.0
2013-12-09,161.95,161.9884,161.41,161.43,31900,148.783042462179,148.818320441991,148.286945871073,148.305319818892,34723.0767331113,0.0,1.0
2013-12-10,162.15,162.2,161.92,162.07,38900,148.966781940366,149.012716809913,148.755481540451,148.893286149091,42342.5606557377,0.0,1.0
2013-12-11,161.46,161.75,161.11,161.67,40000,148.33288074062,148.599302983992,148.011336653792,148.525807192717,43539.9081292932,0.0,1.0
2013-12-12,161.18,161.37,160.91,161.27,32900,148.075645471158,148.250197975436,147.827597175605,148.158328236342,35811.5744363436,0.0,1.0
2013-12-13,160.65,160.67,160.38,160.45,92400,147.588735853962,147.60710980178,147.340687558409,147.404996375774,100577.187778667,0.0,1.0
2013-12-16,160.72,160.931,160.63,160.71,25400,147.653044671327,147.846889820815,147.570361906143,147.643857697418,27647.8416621012,0.0,1.0
2013-12-17,160.31,160.47,159.9,160.45,34800,147.276378741043,147.423370323593,146.899712810759,147.404996375774,37879.7200724851,0.0,1.0
2013-12-18,161.58,162.47,160.07,161.42,86400,148.443124427533,149.260765105466,147.055891367218,148.296132844983,94046.2015592729,0.0,1.0
2013-12-19,161.38,161.546,161.06,161.12,82700,148.259384949345,148.411888716241,147.965401784246,148.020523627702,90018.7600573137,0.0,1.0
2013-12-20,161.1,161.5,160.93,161.14,42300,148.002149679883,148.369628636258,147.845971123424,148.03889757552,46043.4528467275,0.0,1.0
2013-12-23,161.21,161.3,160.98,160.99,53300,148.103206392886,148.18588915807,147.891905992971,147.90109296688,58016.9275822831,0.0,1.0
2013-12-24,161.4,161.4,161.26,161.3217,1700,148.277758897164,148.277758897164,148.149141262433,148.205824891454,1850.44609549496,0.0,1.0
2013-12-26,161.79,161.9899,161.78,161.78,8300,148.636050879629,148.819698488078,148.62686390572,148.62686390572,9034.53093682834,0.0,1.0
2013-12-27,162.32,162.89,162.24,162.8,35600,149.122960496826,149.64661800966,149.049464705551,149.563935244475,38750.5182350708,0.0,1.0
2013-12-30,162.67,162.89,162.465,162.48,14100,149.444504583653,149.64661800966,149.256171618511,149.269952079375,15347.8176155759,0.0,1.0
2013-12-31,163.3,163.38,162.98,163.0299,19800,150.023283939944,150.096779731218,149.729300774844,149.775143774652,21552.254524,0.0,1.0
2014-01-02,162.03,162.36,161.84,162.36,63800,148.856538253454,149.159708392463,148.681985749176,149.159708392463,69446.1534662226,0.0,1.0
2014-01-03,161.7,162.07,161.68,161.71,26300,148.553368114445,148.893286149091,148.534994166626,148.562555088354,28627.4895950102,0.0,1.0
2014-01-06,161.6201,161.95,161.59,161.64,15500,148.479964192909,148.783042462179,148.452311401442,148.498246270989,16871.7144001011,0.0,1.0
2014-01-07,161.69,161.91,161.4,161.53,23900,148.544181140536,148.746294566542,148.277758897164,148.397189557986,26015.0951072526,0.0,1.0
2014-01-08,162.15,162.32,161.99,162.13,20700,148.966781940366,149.122960496826,148.819790357817,148.948407992548,22531.9024569093,0.0,1.0
2014-01-09,162.42,162.45,162.17,162.22,9000,149.214830235919,149.242391157647,148.985155888185,149.031090757732,9796.47932909098,0.0,1.0
2014-01-10,162.44,162.7,162.21,162.21,26600,149.233204183738,149.472065505382,149.021903783823,149.021903783823,28954.03890598,0.0,1.0
2014-01-13,161.58,161.58,161.27,161.28,24400,148.443124427533,148.443124427533,148.158328236342,148.167515210252,26559.3439588687,0.0,1.0
2014-01-14,162.05,162.2,161.82,161.89,21200,148.874912201273,149.012716809913,148.663611801357,148.727920618723,23076.1513085253,0.0,1.0
2014-01-15,161.34,161.4,160.84,161.0383,29100,148.222637053708,148.277758897164,147.76328835824,147.945466050862,31675.2831640607,0.0,1.0
2014-01-16,161.2,161.36,160.87,161.29,69600,148.094019418977,148.241011001527,147.790849279968,148.176702184161,75759.4401449699,0.0,1.0
2014-01-17,161.7,162.07,161.68,162.01,32900,148.553368114445,148.893286149091,148.534994166626,148.838164305635,35811.5744363436,0.0,1.0
2014-01-21,162.31,162.43,162.17,162.32,41400,149.113773522916,149.224017209829,148.985155888185,149.122960496826,45063.8049138185,0.0,1.0
2014-01-22,163.37,163.43,163.1201,163.18,146100,150.087592757309,150.142714600765,149.858010279314,149.913040253031,159029.514442243,0.0,1.0
2014-01-23,163.86,163.9,163.61,163.62,65300,150.537754478868,150.574502374505,150.308080131134,150.317267105043,71078.9000210711,0.0,1.0
2014-01-24,162.58,162.81,162.42,162.81,52300,149.361821818469,149.573122218385,149.214830235919,149.573122218385,56928.4298790509,0.0,1.0
2014-01-27,163.38,163.43,163.2232,163.33,70900,150.096779731218,150.142714600765,149.95272798032,150.050844861672,77174.4871591723,0.0,1.0
2014-01-28,163.38,163.58,163.2001,163.58,91200,150.096779731218,150.280519209406,149.931506070589,150.280519209406,99270.9905347887,0.0,1.0
2014-01-29,163.09,163.4,163.06,163.19,36900,149.830357487847,150.115153679037,149.802796566119,149.92222722694,40165.5652492729,0.0,1.0
2014-01-30,162.34,162.736,162.3165,162.66,40500,149.141334444644,149.505138611455,149.119745055957,149.435317609744,44084.1569809094,0.0,1.0
2014-01-31,161.95,162.27,161.93,162.26,30900,148.783042462179,149.077025627279,148.76466851436,149.067838653369,33634.579029879,0.0,1.0
2014-02-03,160.66,161.25,160.5201,161.03,32300,147.597922827871,148.139954288524,147.469397062879,147.937840862517,35158.4758144042,0.0,1.0
2014-02-04,160.86,160.86,160.5057,160.63,14200,147.781662306058,147.781662306058,147.456167820449,147.570361906143,15456.6673858991,0.0,1.0
2014-02-05,160.71,160.88,160.25,160.45,26200,147.643857697418,147.800036253877,147.221256897587,147.404996375774,28518.639824687,0.0,1.0
2014-02-06,160.87,161.02,160.79,160.85,15500,147.790849279968,147.928653888608,147.717353488693,147.772475332149,16871.714400101,0.0,1.0
2014-02-07,161.7384,161.7468,161.37,161.41,26400,148.588646094257,148.596363152341,148.250197975436,148.286945871073,28736.3393653335,0.0,1.0
2014-02-10,161.63,161.8068,161.4699,161.58,29700,148.489059297079,148.651484995797,148.34197584479,148.443124427533,32328.3817860003,0.0,1.0
2014-02-11,162.07,162.43,161.97,161.97,49900,148.893286149091,149.224017209829,148.801416409998,148.801416409998,54316.0353912934,0.0,1.0
2014-02-12,163.45,163.5,163.1,163.1,43600,150.161088548584,150.207023418131,149.839544461756,149.839544461756,47458.4998609295,0.0,1.0
2014-02-13,164.09,164.12,163.79,164.0,22600,150.749054878783,150.776615800512,150.473445661502,150.666372113599,24600.0480930507,0.0,1.0
2014-02-14,164.98,164.99,164.65,164.65,10400,151.566695556717,151.575882530626,151.263525417708,151.263525417708,11320.3761136162,0.0,1.0
2014-02-18,164.28,164.723,164.28,164.63,22600,150.923607383061,151.330590327246,150.923607383061,151.245151469889,24600.0480930507,0.0,1.0
2014-02-19,164.35,164.75,164.2632,164.33,22000,150.987916200427,151.355395156802,150.908173266894,150.969542252608,23946.9494711112,0.0,1.0
2014-02-20,164.08,164.3,163.79,164.28,33800,150.739867904874,150.94198133088,150.473445661502,150.923607383061,36791.2223692527,0.0,1.0
2014-02-21,163.9,164.72,163.73,164.3166,113500,150.574502374505,151.327834235073,150.418323818046,150.95723170757,123544.48931687,0.0,1.0
2014-02-24,164.0722,164.19,163.4,163.58,26300,150.732702065225,150.840924617877,150.115153679037,150.280519209406,28627.4895950102,0.0,1.0
2014-02-25,164.18,164.78,163.94,164.6499,77300,150.831737643968,151.38295607853,150.611250270143,151.263433547969,84140.8724598588,0.0,1.0
2014-02-26,164.16,164.16,163.77,164.04,13100,150.813363696149,150.813363696149,150.455071713684,150.703120009237,14259.3199123435,0.0,1.0
2014-02-27,164.38,164.49,164.06,164.22,16800,151.015477122155,151.116533835158,150.721493957055,150.868485539605,18286.7614143031,0.0,1.0
2014-02-28,164.94,165.13,164.5,164.6608,52500,151.529947661079,151.704500165357,151.125720809067,151.27344734953,57146.1294196974,0.0,1.0
2014-03-03,164.08,164.851,164.05,164.71,41800,150.739867904874,151.448183593286,150.712306983146,151.318647261164,45499.2039951114,0.0,1.0
2014-03-04,164.19,164.44,164.01,164.44,8100,150.840924617877,151.070598965611,150.675559087508,151.070598965611,8816.83139618187,0.0,1.0
2014-03-05,164.67,164.85,164.55,164.55,233000,151.281899365527,151.447264895895,151.171655678614,151.171655678614,253619.964853132,0.0,1.0
2014-03-06,164.87,165.24,164.5766,164.5766,61500,151.465638843714,151.80555687836,151.196093029213,151.196093029213,66942.6087487882,0.0,1.0
2014-03-07,164.74,164.84,164.65,164.84,10200,151.346208182892,151.438077921986,151.263525417708,151.438077921986,11102.6765729698,0.0,1.0
2014-03-10,163.9,163.97,163.78,163.78,11700,150.574502374505,150.638811191871,150.464258687593,150.464258687593,12735.4231278183,0.0,1.0
2014-03-11,163.68,163.9,163.68,163.73,7800,150.372388948499,150.574502374505,150.372388948499,150.418323818046,8490.28208521219,0.0,1.0
2014-03-12,163.6996,163.74,163.51,163.64,23700,150.390395417362,150.427510791956,150.21621039204,150.335641052862,25797.3955666062,0.0,1.0
2014-03-13,163.65,164.51,163.62,164.34,27300,150.344828026771,151.134907782977,150.317267105043,150.978729226518,29715.9872982426,0.0,1.0
2014-03-14,163.86,163.86,163.57,163.57,18500,150.537754478868,150.537754478868,150.271332235496,150.271332235496,20137.2075097981,0.0,1.0
2014-03-17,163.82,164.12,163.63,163.63,6000,150.501006583231,150.776615800512,150.326454078953,150.326454078953,6530.98621939395,0.0,1.0
2014-03-18,163.39,163.4301,163.03,163.35,21800,150.105966705128,150.142806470504,149.775235644391,150.06921880949,23729.2499304647,0.0,1.0
2014-03-19,162.81,163.95,162.59,163.67,25600,149.573122218385,150.620437244052,149.371008792379,150.36320197459,27865.5412027475,0.0,1.0
2014-03-20,162.51,162.63,162.35,162.55,13700,149.297513001104,149.407756688016,149.150521418554,149.334260896741,14912.4185342829,0.0,1.0
2014-03-21,162.43,162.5201,162.36,162.5201,8900,149.224017209829,149.306791844752,149.159708392463,149.306791844752,9687.62955876771,0.0,1.0
2014-03-24,162.49,162.84,162.24,162.35,35800,149.279139053285,149.600683140113,149.049464705551,149.150521418554,38968.2177757173,0.0,1.0
2014-03-25,162.76,162.96,162.56,162.68,30200,149.527187348838,149.710926827025,149.34344787065,149.453691557563,32872.6306376163,0.0,1.0
2014-03-26,163.39,163.42,162.91,162.98,15200,150.105966705128,150.133527626856,149.664991957478,149.729300774844,16545.1650891314,0.0,1.0
2014-03-27,163.58,163.92,163.56,163.72,26700,150.280519209406,150.592876322324,150.262145261587,150.409136844137,29062.8886763031,0.0,1.0
2014-03-28,163.9,163.91,163.69,163.82,14300,150.574502374505,150.583689348415,150.381575922409,150.501006583231,15565.5171562223,0.0,1.0
2014-03-31,164.17,164.24,163.71,163.71,14000,150.822550670058,150.886859487424,150.399949870228,150.399949870228,15238.9678452526,0.0,1.0
2014-04-01,163.81,163.96,163.7201,163.84,17900,150.491819609321,150.629624217962,150.409228713876,150.519380531049,19484.1088878587,0.0,1.0
2014-04-02,163.69,163.97,163.67,163.92,2100,150.381575922409,150.638811191871,150.36320197459,150.592876322324,2285.84517678789,0.0,1.0
2014-04-03,163.37,163.41,163.25,163.27,14200,150.087592757309,150.124340652947,149.977349070397,149.995723018215,15456.6673858991,0.0,1.0
2014-04-04,163.24,163.42,163.19,163.31,7500,149.968162096487,150.133527626856,149.92222722694,150.032470913853,8163.73277424248,0.0,1.0
2014-04-07,163.55,163.68,163.51,163.6,3800,150.252958287678,150.372388948499,150.21621039204,150.298893157224,4136.29127228284,0.0,1.0
2014-04-08,164.88,164.94,164.83,164.94,11900,151.474825817623,151.529947661079,151.428890948076,151.529947661079,12953.1226684647,0.0,1.0
2014-04-09,165.31,165.4,164.72,164.96,199300,151.869865695726,151.95254846091,151.327834235073,151.548321608898,216937.592254203,0.0,1.0
2014-04-10,165.2,165.34,165.03,165.03,7600,151.768808982723,151.897426617454,151.612630426264,151.612630426264,8272.5825445657,0.0,1.0
2014-04-11,164.77,164.8601,164.66,164.71,4600,151.37376910462,151.456543739544,151.272712391617,151.318647261164,5007.08943486872,0.0,1.0
2014-04-14,164.76,164.85,164.62,164.62,23200,151.364582130711,151.447264895895,151.23596449598,151.23596449598,25253.14671499,0.0,1.0
2014-04-15,164.66,164.82,164.57,164.7299,7500,151.272712391617,151.419703974167,151.190029626433,151.336929339244,8163.73277424248,0.0,1.0
2014-04-16,165.4,165.5,165.3,165.5,23100,151.95254846091,152.044418200004,151.860678721817,152.044418200004,25144.2969446668,0.0,1.0
2014-04-17,165.29,165.52,165.29,165.47,8000,151.851491747907,152.062792147823,151.851491747907,152.016857278276,8707.98162585865,0.0,1.0
2014-04-21,165.34,165.44,165.33,165.4,12700,151.897426617454,151.989296356548,151.888239643545,151.95254846091,13823.9208310506,0.0,1.0
2014-04-22,165.66,165.75,165.579,165.68,13800,152.191409782554,152.274092547738,152.116995293888,152.209783730373,15021.2683046061,0.0,1.0
2014-04-23,165.186,165.38,165.05,165.29,7300,151.75594721925,151.934174513092,151.631004374083,151.851491747907,7946.03323359599,0.0,1.0
2014-04-24,165.4,165.4,165.2318,165.2318,4700,151.95254846091,151.95254846091,151.798023559755,151.798023559755,5115.93920519195,0.0,1.0
2014-04-25,165.39,165.49,165.37,165.49,3300,151.943361487001,152.035231226095,151.924987539182,152.035231226095,3592.04242066668,0.0,1.0
2014-04-28,165.48,165.81,165.43,165.81,10400,152.026044252185,152.329214391194,151.980109382638,152.329214391194,11320.3761136162,0.0,1.0
2014-04-29,165.62,165.83,165.62,165.68,11000,152.154661886916,152.347588339013,152.154661886916,152.209783730373,11973.4747355556,0.0,1.0
2014-04-30,166.17,166.32,165.96,166.0,5800,152.659945451931,152.797750060572,152.467018999835,152.503766895472,6313.28667874753,0.0,1.0
2014-05-01,166.26,166.37,166.17,166.22,3200,152.742628217116,152.843684930119,152.659945451931,152.705880321478,3483.19265034345,0.0,1.0
2014-05-02,166.105,166.16,165.69,165.69,9300,152.600230121521,152.650758478022,152.218970704282,152.218970704282,10123.0286400606,0.0,1.0
2014-05-05,166.05,166.08,165.95,165.99,6900,152.549701765019,152.577262686747,152.457832025925,152.494579921563,7510.63415230307,0.0,1.0
2014-05-06,167.14,167.31,167.12,167.27,11400,153.55108192114,153.707260477599,153.532707973321,153.670512581962,12408.8738168485,0.0,1.0
2014-05-07,166.9,167.02,166.9,167.01,7100,153.330594547315,153.440838234228,153.330594547315,153.431651260318,7728.33369294954,0.0,1.0
2014-05-08,166.72,167.02,166.7,166.91,7300,153.165229016947,153.440838234228,153.146855069128,153.339781521225,7946.03323359598,0.0,1.0
2014-05-09,165.784,166.01,165.7,166.01,7400,152.30532825903,152.512953869382,152.228157678191,152.512953869382,8054.88300391923,0.0,1.0
2014-05-12,166.03,166.3,166.0,166.28,10600,152.5313278172,152.779376112753,152.503766895472,152.761002164935,11538.0756542627,0.0,1.0
2014-05-13,165.62,165.89,165.62,165.89,10400,152.154661886916,152.402710182469,152.154661886916,152.402710182469,11320.3761136162,0.0,1.0
2014-05-14,165.08,165.23,164.9901,165.01,12700,151.658565295811,151.796369904451,151.575974400365,151.594256478445,13823.9208310505,0.0,1.0
2014-05-15,165.3,165.4,165.1,165.14,14900,151.860678721817,151.95254846091,151.676939243629,151.713687139267,16218.6157781617,0.0,1.0
2014-05-16,165.56,165.73,165.54,165.5931,7500,152.09954004346,152.255718599919,152.081166095641,152.1299489271,8163.73277424247,0.0,1.0
2014-05-19,165.54,165.73,165.4954,165.63,10500,152.081166095641,152.255718599919,152.040192192006,152.163848860826,11429.2258839395,0.0,1.0
2014-05-20,165.75,165.7701,165.75,165.75,4700,152.274092547738,152.292558365296,152.274092547738,152.274092547738,5115.93920519195,0.0,1.0
2014-05-21,166.33,166.33,165.93,166.22,4100,152.806937034481,152.806937034481,152.439458078107,152.705880321478,4462.84058325256,0.0,1.0
2014-05-22,165.99,165.99,165.87,165.98,1400,152.494579921563,152.494579921563,152.384336234651,152.485392947654,1523.89678452526,0.0,1.0
2014-05-23,165.57,165.79,165.56,165.79,5000,152.10872701737,152.310840443376,152.09954004346,152.310840443376,5442.48851616163,0.0,1.0
2014-05-27,165.39,165.53,165.19,165.51,18800,151.943361487001,152.071979121732,151.759622008814,152.053605173913,20463.7568207678,0.0,1.0
2014-05-28,164.48,164.598,164.38,164.598,13800,151.107346861249,151.215753153379,151.015477122155,151.215753153379,15021.2683046061,0.0,1.0
2014-05-29,164.54,164.59,164.41,164.53,12100,151.162468704705,151.208403574252,151.043038043883,151.153281730795,13170.8222091112,0.0,1.0
2014-05-30,164.94,165.09,164.811,164.88,6300,151.529947661079,151.66775226972,151.411435697649,151.474825817623,6857.53553036369,0.0,1.0
2014-06-02,164.83,164.92,164.68,164.83,113800,151.428890948076,151.511573713261,151.291086339436,151.428890948076,123871.038627839,0.0,1.0
2014-06-03,164.82,164.95,164.7,164.95,37400,151.419703974167,151.539134634989,151.309460287255,151.539134634989,40709.8141008891,0.0,1.0
2014-06-04,164.75,164.9,164.748,164.87,9400,151.355395156802,151.493199765442,151.35355776202,151.465638843714,10231.8784103839,0.0,1.0
2014-06-05,165.42,165.51,165.04,165.04,4900,151.970922408729,152.053605173913,151.621817400173,151.621817400173,5333.63874583841,0.0,1.0
2014-06-06,165.41,165.41,165.28,165.28,2300,151.96173543482,151.96173543482,151.842304773998,151.842304773998,2503.54471743435,0.0,1.0
2014-06-09,165.33,165.33,165.24,165.3,2900,151.888239643545,151.888239643545,151.80555687836,151.860678721817,3156.64333937375,0.0,1.0
2014-06-10,164.8899,165.02,164.8,165.02,4700,151.483920921794,151.603443452354,151.401330026348,151.603443452354,5115.93920519193,0.0,1.0
2014-06-11,165.3,165.3997,165.3,165.3997,900,151.860678721817,151.952272851693,151.860678721817,151.952272851693,979.647932909094,0.0,1.0
2014-06-12,165.66,165.814,165.61,165.814,22700,152.191409782554,152.332889180758,152.145474913007,152.332889180758,24708.8978633738,0.0,1.0
2014-06-13,166.98,167.01,166.8,166.92,18600,153.40409033859,153.431651260318,153.238724808222,153.348968495134,20246.0572801213,0.0,1.0
2014-06-16,167.09,167.15,167.05,167.15,3600,153.505147051593,153.560268895049,153.468399155956,153.560268895049,3918.59173163639,0.0,1.0
2014-06-17,166.91,166.934,166.8465,166.86,6500,153.339781521225,153.361830258607,153.2814442369,153.293846651678,7075.23507101012,0.0,1.0
2014-06-18,167.15,167.15,166.54,166.7645,25100,153.560268895049,153.560268895049,152.999863486578,153.206111050843,27321.2923511315,0.0,1.0
2014-06-19,167.64,167.766,167.62,167.7,5900,154.010430616608,154.126186487866,153.99205666879,154.065552460064,6422.13644907075,0.0,1.0
2014-06-20,167.48,167.58,167.33,167.58,138000,153.863439034058,153.955308773152,153.725634425418,153.955308773152,150212.683046062,0.0,1.0
2014-06-23,167.55,167.55,167.3,167.3,27400,153.927747851424,153.927747851424,153.69807350369,153.69807350369,29824.8370685658,0.0,1.0
2014-06-24,167.1,167.23,166.9599,167.23,23400,153.514334025503,153.633764686324,153.385624521032,153.633764686324,25470.8462556364,0.0,1.0
2014-06-25,167.07,167.3,167.02,167.23,8300,153.486773103774,153.69807350369,153.440838234228,153.633764686324,9034.53093682835,0.0,1.0
2014-06-26,167.54,167.54,167.29,167.33,5900,153.918560877515,153.918560877515,153.68888652978,153.725634425418,6422.13644907072,0.0,1.0
2014-06-27,167.65,167.65,167.4,167.5,2300,154.019617590518,154.019617590518,153.789943242783,153.881812981877,2503.54471743435,0.0,1.0
2014-06-30,168.38,168.38,167.76,167.76,19000,154.690266685901,154.690266685901,154.120674303521,154.120674303521,20681.4563614143,0.0,1.0
2014-07-01,168.75,168.8783,168.644,168.68,11600,155.030184720548,155.148053595805,154.932802797109,154.965875903182,12626.573357495,0.0,1.0
2014-07-02,168.8809,168.91,168.76,168.76,4200,155.150442209021,155.177176303098,155.039371694457,155.039371694457,4571.69035357579,0.0,1.0
2014-07-03,168.72,168.7399,168.6301,168.68,2600,155.00262379882,155.020905876899,154.920032903375,154.965875903182,2830.09402840405,0.0,1.0
2014-07-07,168.56,168.62,168.37,168.37,10800,154.85563221627,154.910754059726,154.681079711992,154.681079711992,11755.7751949091,0.0,1.0
2014-07-08,168.55,168.56,168.39,168.39,4800,154.846445242361,154.85563221627,154.699453659811,154.699453659811,5224.78897551516,0.0,1.0
2014-07-09,168.79,168.79,168.3301,168.3301,5100,155.066932616185,155.066932616185,154.644423686094,154.644423686094,5551.33828648489,0.0,1.0
2014-07-10,168.6,168.63,168.4,168.4,12300,154.892380111907,154.919941033635,154.70864063372,154.70864063372,13388.5217497577,0.0,1.0
2014-07-11,168.3726,168.387,168.222,168.33,43600,154.683468325208,154.696697567638,154.545112498133,154.644331816355,47458.4998609297,0.0,1.0
2014-07-14,168.02,168.1099,167.95,168.0,2800,154.359535625164,154.442126520609,154.295226807799,154.341161677345,3047.79356905052,0.0,1.0
2014-07-15,168.6504,169.06,168.63,168.89,17000,154.938682460411,155.314980911738,154.919941033635,155.158802355279,18504.4609549495,0.0,1.0
2014-07-16,168.57,168.609,168.5,168.6,2200,154.864819190179,154.900648388426,154.800510372814,154.892380111907,2394.69494711113,0.0,1.0
2014-07-17,168.2501,168.3455,168.16,168.22,4100,154.570927894819,154.658571625914,154.488153259895,154.543275103351,4462.84058325254,0.0,1.0
2014-07-18,168.08,168.14,167.7418,167.7418,4300,154.41465746862,154.469779312077,154.103954011006,154.103954011006,4680.54012389902,0.0,1.0
2014-07-21,167.98,167.98,167.796,167.88,12500,154.322787729527,154.322787729527,154.153747409594,154.230917990433,13606.2212904041,0.0,1.0
2014-07-22,167.84,167.86,167.73,167.83,14300,154.194170094796,154.212544042614,154.093113381793,154.184983120886,15565.5171562223,0.0,1.0
2014-07-23,167.58,167.666,167.52,167.6008,7000,153.955308773152,154.034316748773,153.900186929696,153.974417678884,7619.4839226263,0.0,1.0
2014-07-24,167.11,167.11,166.91,167.05,8100,153.523520999412,153.523520999412,153.339781521225,153.468399155956,8816.83139618185,0.0,1.0
2014-07-25,166.99,167.13,166.93,167.01,9900,153.4132773125,153.541894947231,153.358155469043,153.431651260318,10776.127262,0.0,1.0
2014-07-28,167.02,167.21,167.0,167.12,91100,153.440838234228,153.615390738506,153.422464286409,153.532707973321,99162.1407644649,0.0,1.0
2014-07-29,166.65,166.71,166.57,166.5901,11000,153.100920199581,153.156042043037,153.027424408306,153.045890225864,11973.4747355556,0.0,1.0
2014-07-30,166.31,166.32,166.19,166.21,19300,152.788563086663,152.797750060572,152.67831939975,152.696693347569,21008.0056723839,0.0,1.0
2014-07-31,166.05,166.1,165.99,165.991,5700,152.549701765019,152.595636634566,152.494579921563,152.495498618954,6204.43690842428,0.0,1.0
2014-08-01,165.37,165.74,165.37,165.55,69200,151.924987539182,152.264905573829,151.924987539182,152.090353069551,75324.0410636772,0.0,1.0
2014-08-04,165.82,165.82,165.61,165.61,11600,152.338401365104,152.338401365104,152.145474913007,152.145474913007,12626.573357495,0.0,1.0
2014-08-05,165.987,166.014,165.75,165.8,15100,152.49182382939,152.516628658945,152.274092547738,152.320027417285,16436.3153188082,0.0,1.0
2014-08-06,165.72,165.74,165.54,165.56,7600,152.24653162601,152.264905573829,152.081166095641,152.09954004346,8272.5825445657,0.0,1.0
2014-08-07,165.6,165.7,165.524,165.53,6800,152.136287939098,152.228157678191,152.066466937386,152.071979121732,7401.78438197982,0.0,1.0
2014-08-08,165.01,165.3092,164.96,165.12,20500,151.594256478445,151.869130737813,151.548321608898,151.695313191448,22314.2029162627,0.0,1.0
2014-08-11,165.12,165.13,165.05,165.05,1700,151.695313191448,151.704500165357,151.631004374083,151.631004374083,1850.44609549496,0.0,1.0
2014-08-12,165.34,165.35,165.1472,165.23,5800,151.897426617454,151.906613591363,151.720301760482,151.796369904451,6313.28667874751,0.0,1.0
2014-08-13,164.16,164.4199,164.1001,164.41,35300,150.813363696149,151.052133148053,150.758333722432,151.043038043883,38423.9689241012,0.0,1.0
2014-08-14,164.15,164.15,164.03,164.11,58100,150.80417672224,150.80417672224,150.693933035327,150.767428826602,63241.7165577981,0.0,1.0
2014-08-15,164.24,164.25,164.0501,164.13,37600,150.886859487424,150.896046461333,150.712398852885,150.785802774421,40927.5136415355,0.0,1.0
2014-08-18,164.54,164.54,164.41,164.53,16800,151.162468704705,151.162468704705,151.043038043883,151.153281730795,18286.7614143031,0.0,1.0
2014-08-19,163.43,163.52,163.3701,163.52,41000,150.142714600765,150.22539736595,150.087684627048,150.22539736595,44628.4058325256,0.0,1.0
2014-08-20,163.16,163.703,163.16,163.68,6800,149.894666305212,150.393518988491,149.894666305212,150.372388948499,7401.78438197985,0.0,1.0
2014-08-21,163.08,163.22,163.08,163.0901,3200,149.821170513937,149.949788148669,149.821170513937,149.830449357586,3483.19265034346,0.0,1.0
2014-08-22,162.96,163.18,162.88,163.15,7100,149.710926827025,149.913040253031,149.63743103575,149.885479331303,7728.33369294954,0.0,1.0
2014-08-25,163.04,163.08,163.0,163.0,2000,149.7844226183,149.821170513937,149.747674722663,149.747674722663,2176.99540646466,0.0,1.0
2014-08-26,162.7,163.12,162.7,163.09,14900,149.472065505382,149.857918409575,149.472065505382,149.830357487847,16218.6157781616,0.0,1.0
2014-08-27,163.0199,163.19,162.954,163.17,2600,149.765956800742,149.92222722694,149.705414642679,149.903853279122,2830.09402840406,0.0,1.0
2014-08-28,163.02,163.07,163.0,163.02,4200,149.766048670481,149.811983540028,149.747674722663,149.766048670481,4571.69035357579,0.0,1.0
2014-08-29,163.23,163.31,162.97,163.07,12900,149.958975122578,150.032470913853,149.720113800934,149.811983540028,14041.620371697,0.0,1.0
2014-09-02,161.94,162.41,161.94,162.37,129700,148.77385548827,149.20564326201,148.77385548827,149.168895366372,141178.152109233,0.0,1.0
2014-09-03,161.83,161.88,161.6862,161.88,16700,148.672798775267,148.718733644814,148.54069009045,148.718733644814,18177.9116439799,0.0,1.0
2014-09-04,160.73,161.56,160.61,161.55,58900,147.662231645236,148.424750479714,147.551987958324,148.415563505804,64112.5147203844,0.0,1.0
2014-09-05,160.54,160.6599,160.3101,160.45,14000,147.487679140959,147.597830958132,147.276470610782,147.404996375774,15238.9678452526,0.0,1.0
2014-09-08,158.37,159.16,158.29,158.85,59900,145.494105802626,146.219876741466,145.420610011351,145.935080550276,65201.0124236166,0.0,1.0
2014-09-09,158.53,158.55,157.95,158.4,70300,145.641097385176,145.659471332995,145.108252898433,145.521666724354,76521.3885372327,0.0,1.0
2014-09-10,159.39,159.5,158.58,158.75,325300,146.431177141381,146.532233854385,145.687032254723,145.843210811182,354088.302861478,0.0,1.0
2014-09-11,159.48,159.79,159.47,159.79,55800,146.513859906566,146.798656097756,146.504672932656,146.798656097756,60738.1718403638,0.0,1.0
2014-09-12,159.85,159.98,159.4804,159.59,26900,146.853777941212,146.973208602034,146.514227385522,146.614916619569,29280.5882169497,0.0,1.0
2014-09-15,159.62,159.78,159.5198,159.69,129000,146.642477541297,146.789469123847,146.550424062725,146.706786358662,140416.20371697,0.0,1.0
2014-09-16,160.03,160.34,159.36,159.49,265400,147.019143471581,147.303939662771,146.403616219653,146.523046880475,288887.29043786,0.0,1.0
2014-09-17,160.06,160.82,159.78,160.63,137800,147.046704393309,147.744914410421,146.789469123847,147.570361906143,149994.983505415,0.0,1.0
2014-09-18,161.01,161.33,160.76,161.0,159600,147.919466914699,148.213450079798,147.689792566965,147.910279940789,173724.233435879,0.0,1.0
2014-09-19,160.23,160.84,160.23,160.81,308400,147.202882949768,147.76328835824,147.202882949768,147.735727436511,335692.691676851,0.0,1.0
2014-09-22,160.87,160.91,160.51,160.57,44827,147.790849279968,147.827597175605,147.46011821923,147.515240062687,48794.0865427955,0.0,1.0
2014-09-23,161.19,161.29,160.79,161.19,64738,148.084832445067,148.176702184161,147.717353488693,148.084832445067,70467.1643118546,0.0,1.0
2014-09-24,160.61,160.86,160.58,160.86,24527,147.551987958324,147.781662306058,147.524427036596,147.781662306058,26697.5831671793,0.0,1.0
2014-09-25,160.3917,160.63,160.19,160.4691,20582,147.351436317883,147.570361906143,147.166135054131,147.422543495941,22403.4597279277,0.0,1.0
2014-09-26,159.68,160.08,159.63,160.03,42232,146.697599384753,147.065078341128,146.651664515206,147.019143471581,45969.4350029077,0.0,1.0
2014-09-29,159.69,159.86,159.61,159.691,9305,146.706786358662,146.862964915122,146.633290567388,146.707705056053,10128.4711285768,0.0,1.0
2014-09-30,159.331,159.512,159.25,159.3,98669,146.376973995316,146.543258223076,146.30255950665,146.348494376197,107400.979880231,0.0,1.0
2014-10-01,159.03,159.61,158.98,159.3244,27079,146.100446080644,146.633290567388,146.054511211097,146.370910592536,29475.4293058283,0.0,1.0
2014-10-02,158.63,158.85,158.4,158.85,20917,145.73296712427,145.935080550276,145.521666724354,145.935080550276,22768.1064585106,0.0,1.0
2014-10-03,157.0,157.23,156.83,157.22,76575,144.235490377043,144.446790776958,144.079311820584,144.437603803049,83351.7116250156,0.0,1.0
2014-10-06,158.0496,158.18,157.235,157.235,21597,145.19975515857,145.319553298348,144.451384263913,144.451384263913,23508.2848967086,0.0,1.0
2014-10-07,158.21,158.4348,157.99,158.386,10563,145.347114220076,145.553637393559,145.14500079407,145.508804960881,11497.8012392431,0.0,1.0
2014-10-08,158.93,159.06,157.65,158.17,119773,146.008576341551,146.128007002372,144.832643681152,145.310366324439,130372.635409245,0.0,1.0
2014-10-09,158.37,159.19,158.36,158.98,11418,145.494105802626,146.247437663194,145.484918828717,146.054511211097,12428.4667755067,0.0,1.0
2014-10-10,157.732,157.91,157.57,157.5901,25048,144.907976867209,145.071505002795,144.759147889877,144.777613707435,27264.6904705633,0.0,1.0
2014-10-13,157.97,158.23,157.8,158.23,10648,145.126626846252,145.365488167895,144.970448289792,145.365488167895,11590.3235440178,0.0,1.0
2014-10-14,156.31,156.65,156.28,156.58,39931,143.601589177297,143.913946290215,143.574028255569,143.84963747285,43464.8017877701,0.0,1.0
2014-10-15,157.04,157.81,156.1,157.15,31175,144.272238272681,144.979635263702,143.4086627252,144.373294985684,33933.9158982677,0.0,1.0
2014-10-16,158.21,158.21,157.3,157.48,24402,145.347114220076,145.347114220076,144.511099594324,144.676465124693,26561.5209542753,0.0,1.0
2014-10-17,158.15,158.33,157.86,158.0,19257,145.29199237662,145.457357906989,145.025570133249,145.15418776798,20961.200271145,0.0,1.0
2014-10-20,158.96,159.02,158.52,158.65,21741,146.036137263279,146.091259106735,145.631910411267,145.751341072088,23665.028565974,0.0,1.0
2014-10-21,158.41,158.72,158.41,158.7101,5046,145.530853698264,145.815649889454,145.530853698264,145.806554785284,5492.55941051032,0.0,1.0
2014-10-22,157.77,157.9801,157.65,157.69,36687,144.942887368064,145.1359056899,144.832643681152,144.869391576789,39933.7152384845,0.0,1.0
2014-10-23,157.49,157.73,157.47,157.48,15256,144.685652098602,144.906139472427,144.667278150783,144.676465124693,16606.1209605124,0.0,1.0
2014-10-24,158.13,158.14,157.79,157.79,43675,145.273618428801,145.282805402711,144.961261315883,144.961261315883,47540.1371886721,0.0,1.0
2014-10-27,158.48,158.652,158.48,158.652,838,145.595162515629,145.75317846687,145.595162515629,145.75317846687,912.161075308692,0.0,1.0
2014-10-28,158.6,158.95,158.5401,158.95,3540,145.705406202542,146.026950289369,145.650376228824,146.026950289369,3853.28186944243,0.0,1.0
2014-10-29,157.32,158.73,157.31,158.41,26680,144.529473542143,145.824836863363,144.520286568233,145.530853698264,29041.1187222385,0.0,1.0
2014-10-30,157.57,157.57,157.26,157.26,6782,144.759147889877,144.759147889877,144.474351698687,144.474351698687,7382.19142332165,0.0,1.0
2014-10-31,157.2,157.24,156.74,156.88,9509,144.41922985523,144.455977750868,143.9966290554,144.125246690131,10350.5246600362,0.0,1.0
2014-11-03,156.99,157.0987,156.99,157.07,3581,144.226303403134,144.326165809529,144.226303403134,144.299799194409,3897.91027527496,0.0,1.0
2014-11-04,157.2,157.32,157.2,157.25,2717,144.41922985523,144.529473542143,144.41922985523,144.465164724777,2957.44825968224,0.0,1.0
2014-11-05,157.0155,157.13,156.75,156.85,6922,144.249730186603,144.354921037865,144.005816029309,144.097685768403,7534.58110177416,0.0,1.0
2014-11-06,155.6069,156.3,155.6069,156.3,11469,142.955653041729,143.592402203387,142.955653041729,143.592402203387,12483.9801583716,0.0,1.0
2014-11-07,155.85,155.98,155.5608,155.6,17406,143.178988377466,143.298419038288,142.913301092007,142.949314029732,18946.3910224619,0.0,1.0
2014-11-10,155.73,156.16,155.73,156.15,3988,143.068744690554,143.463784568656,143.068744690554,143.454597594747,4340.92884049051,0.0,1.0
2014-11-11,156.42,156.49,155.89,155.89,8944,143.7026458903,143.766954707665,143.215736273103,143.215736273103,9735.52345770994,0.0,1.0
2014-11-12,155.12,155.58,155.07,155.51,11334,142.508339282082,142.930940081913,142.462404412535,142.866631264548,12337.0329684352,0.0,1.0
2014-11-13,154.36,154.68,154.32,154.68,15000,141.81012926497,142.10411243007,141.773381369333,142.10411243007,16327.465548485,0.0,1.0
2014-11-14,153.97,154.16,153.215,153.47,18458,141.451837282505,141.626389786783,140.758220752348,140.992488587037,20091.4906062624,0.0,1.0
2014-11-17,153.69,153.81,153.62,153.67,1267,141.194602013043,141.304845699955,141.130293195677,141.176228065224,1379.12658999536,0.0,1.0
2014-11-18,153.6268,153.665,153.6,153.662,873,141.136540337936,141.17163457827,141.111919247859,141.168878486097,950.258494921822,0.0,1.0
2014-11-19,154.03,154.37,153.95,153.95,11969,141.506959125961,141.81931623888,141.433463334686,141.433463334686,13028.2290099878,0.0,1.0
2014-11-20,154.24,154.55,154.19,154.55,9345,141.699885578058,141.984681769248,141.653950708511,141.984681769248,10172.0110367061,0.0,1.0
2014-11-21,153.9,154.09,153.71,153.761,25727,141.38752846514,141.562080969418,141.212975960862,141.259829527799,28003.7804110581,0.0,1.0
2014-11-24,154.32,154.33,154.12,154.12,5137,141.773381369333,141.782568343242,141.589641891146,141.589641891146,5591.61270150447,0.0,1.0
2014-11-25,154.36,154.5,154.25,154.25,10360,141.81012926497,141.938746899702,141.709072551967,141.709072551967,11276.836205487,0.0,1.0
2014-11-26,155.2,155.32,155.07,155.11,3245,142.581835073357,142.69207876027,142.462404412535,142.499152308173,3532.17504698891,0.0,1.0
2014-11-28,153.46,153.55,153.43,153.55,13182,140.983301613128,141.065984378312,140.955740691399,141.065984378312,14348.5767240085,0.0,1.0
2014-12-01,154.64,154.84,154.47,154.73,6664,142.067364534433,142.25110401262,141.911185977974,142.150047299617,7253.74869434022,0.0,1.0
2014-12-02,153.65,153.7807,153.59,153.73,2690,141.157854117406,141.277927866401,141.102732273949,141.23134990868,2928.05882169495,0.0,1.0
2014-12-03,154.03,154.31,153.97,153.97,2785,141.506959125961,141.764194395424,141.451837282505,141.451837282505,3031.46610350204,0.0,1.0
2014-12-04,154.12,154.433,153.76,153.87,22773,141.589641891146,141.877194174509,141.258910830409,141.359967543412,24788.3581957098,0.0,1.0
2014-12-05,152.99,153.38,152.97,153.38,15086,140.551513839387,140.909805821853,140.533139891569,140.909805821853,16421.076350963,0.0,1.0
2014-12-08,153.81,153.8729,153.44,153.472,10625,141.304845699955,141.362631765845,140.964927665309,140.994325981819,11565.2880968435,0.0,1.0
2014-12-09,153.91,154.38,153.906,154.02,22040,141.396715439049,141.828503212789,141.393040649485,141.497772152052,23990.4893792405,0.0,1.0
2014-12-10,154.34,154.34,154.1201,154.1201,3044,141.791755317152,141.791755317152,141.589733760885,141.589733760885,3313.3870086392,0.0,1.0
2014-12-11,154.39,154.41,154.14,154.14,4574,141.837690186699,141.856064134517,141.608015838964,141.608015838964,4978.78849458466,0.0,1.0
2014-12-12,154.38,154.53,154.231,154.46,10443,141.828503212789,141.96630782143,141.69161730154,141.901999004064,11367.1815148552,0.0,1.0
2014-12-15,153.7055,153.82,153.58,153.82,13086,141.208841822602,141.314032673865,141.09354530004,141.314032673865,14244.0809444983,0.0,1.0
2014-12-16,154.52,154.7001,154.5,154.5,4677,141.95712084752,142.122578247628,141.938746899702,141.938746899702,5090.90375801761,0.0,1.0
2014-12-17,152.96,154.32,152.66,154.32,24580,140.523952917659,141.773381369333,140.248343700378,141.773381369333,26755.2735454507,0.0,1.0
2014-12-18,153.92,153.9337,153.57,153.64,4681,141.405902412958,141.418488567214,141.084358326131,141.148667143496,5095.25774883054,0.0,1.0
2014-12-19,153.59,153.86,153.45,153.86,2726,141.102732273949,141.350780569502,140.974114639218,141.350780569502,2967.24473901133,0.0,1.0
2014-12-22,153.01,153.49,153.01,153.44,8200,140.569887787206,141.010862534856,140.569887787206,140.964927665309,8925.6811665051,0.0,1.0
2014-12-23,152.33,152.48,152.1,152.33,9997,139.945173561369,140.08297817001,139.733873161454,139.945173561369,10881.7115392136,0.0,1.0
2014-12-24,152.72,152.76,152.62,152.621,6443,140.303465543834,140.340213439472,140.211595804741,140.212514502132,7013.19070192592,0.0,1.0
2014-12-26,152.7708,152.8299,152.7708,152.8299,2337,140.350135371294,140.404430387098,140.350135371294,140.404430387098,2543.81913245395,0.0,1.0
2014-12-29,152.35,152.7,152.35,152.7,1665,139.963547509188,140.285091596016,139.963547509188,140.285091596016,1812.34867588183,0.0,1.0
2014-12-30,152.815,152.98,152.75,152.75,14803,140.390741795973,140.542326865478,140.331026465563,140.331026465563,16113.0315009482,0.0,1.0
2014-12-31,153.0601,153.0602,152.9311,153.01,7422,140.615914526492,140.616006396231,140.497402563061,140.569887787206,8078.82995339034,0.0,1.0
2015-01-02,150.61,151.24,150.58,151.24,11374,138.365014048958,138.943793405248,138.33745312723,138.943793405248,12380.5728765645,0.0,1.0
2015-01-05,149.82,149.99,149.37,149.37,29203,137.639243110118,137.795421666578,137.225829284197,137.225829284197,31787.3984274938,0.0,1.0
2015-01-06,148.81,149.12,148.8,149.0,51869,136.711358745272,136.996154936463,136.702171771363,136.88591124955,56459.2873689578,0.0,1.0
2015-01-07,148.37,148.52,147.92,148.15,9249,136.30713189326,136.444936501901,135.893718067339,136.105018467254,10067.5152571958,0.0,1.0
2015-01-08,148.13,148.46,147.93,147.93,21882,136.086644519436,136.389814658445,135.902905041248,135.902905041248,23818.5067421297,0.0,1.0
2015-01-09,148.931,148.95,148.37,148.37,20365,136.822521129576,136.839976380004,136.30713189326,136.30713189326,22167.2557263263,0.0,1.0
2015-01-12,149.02,149.11,148.68,148.7699,16418,136.904285197369,136.986967962553,136.591928084451,136.674518979896,17870.9552916684,0.0,1.0
2015-01-13,148.91,149.1499,148.73,148.93,12008,136.803228484366,137.023623988452,136.637862953998,136.821602432185,13070.6804204138,0.0,1.0
2015-01-14,149.621,149.64,149.38,149.38,18895,137.456422329322,137.47387757975,137.235016258106,137.235016258106,20567.1641025749,0.0,1.0
2015-01-15,149.03,149.48,148.82,149.48,68929,136.913472171278,137.3268859972,136.720545719182,137.3268859972,75029.0581861015,0.0,1.0
2015-01-16,148.88,148.92,148.1076,148.92,27640,136.775667562638,136.812415458275,136.066065697879,136.812415458275,30086.0765173416,0.0,1.0
2015-01-20,148.83,149.11,148.8063,149.11,5824,136.729732693091,136.986967962553,136.707959564926,136.986967962553,6339.41062362509,0.0,1.0
2015-01-21,148.6,148.61,148.289,148.289,7791,136.518432293176,136.527619267085,136.232717404594,136.232717404594,8480.48560588306,0.0,1.0
2015-01-22,147.35,148.98,147.33,148.8488,47390,135.370060554505,136.867537301732,135.351686606686,136.747004204041,51583.9061561801,0.0,1.0
2015-01-23,147.23,147.5677,147.12,147.12,45289,135.259816867593,135.570060976512,135.15876015459,135.15876015459,49296.9724816888,0.0,1.0
2015-01-26,148.27,148.27,147.51,147.54,29048,136.215262154167,136.215262154167,135.517052137055,135.544613058783,31618.6812834926,0.0,1.0
2015-01-27,149.23,149.4644,149.0,149.19,14954,137.097211649466,137.312554317901,136.88591124955,137.060463753828,16277.3946541362,0.0,1.0
2015-01-28,148.83,149.12,148.65,149.02,15991,136.729732693091,136.996154936463,136.564367162723,136.904285197369,17406.1667723882,0.0,1.0
2015-01-29,147.95,148.39,147.499,148.389,10709,135.921278989067,136.325505841079,135.506946465755,136.324587143688,11656.721903915,0.0,1.0
2015-01-30,147.91,147.91,147.282,147.57,7149,135.88453109343,135.88453109343,135.307589131921,135.572173980511,7781.67008040789,0.0,1.0
2015-02-02,147.52,148.03,147.49,147.67,5891,135.526239110964,135.994774780342,135.498678189236,135.664043719605,6412.33996974166,0.0,1.0
2015-02-03,148.96,149.16,148.19,148.28,16827,136.849163353913,137.0329028321,136.141766362892,136.224449128076,18316.1508522904,0.0,1.0
2015-02-04,149.33,149.52,149.25,149.38,12526,137.189081388559,137.363633892837,137.115585597285,137.235016258106,13634.5222306882,0.0,1.0
2015-02-05,150.6,150.65,150.12,150.18,20303,138.355827075049,138.401761944596,137.914852327399,137.969974170856,22099.768868726,0.0,1.0
2015-02-06,149.59,149.91,149.38,149.74,42252,137.427942710203,137.721925875303,137.235016258106,137.565747318843,45991.2049569723,0.0,1.0
2015-02-09,149.41,149.58,149.41,149.43,5718,137.262577179834,137.418755736294,137.262577179834,137.280951127653,6224.02986708247,0.0,1.0
2015-02-10,149.76,149.97,149.47,149.53,12923,137.584121266662,137.777047718759,137.317699023291,137.372820866747,14066.6558188714,0.0,1.0
2015-02-11,149.58,150.05,149.52,150.05,3284,137.418755736294,137.850543510034,137.363633892837,137.850543510034,3574.62645741496,0.0,1.0
2015-02-12,151.2,151.2,150.67,150.88,15049,138.907045509611,138.907045509611,138.420135892414,138.613062344511,16380.8019359433,0.0,1.0
2015-02-13,151.21,151.3697,151.03,151.21,15135,138.91623248352,139.062948456853,138.750866953152,138.91623248352,16474.4127384213,0.0,1.0
2015-02-17,150.79,150.91,150.3601,150.74,9829,138.530379579327,138.640623266239,138.135431570963,138.48444470978,10698.8439250705,0.0,1.0
2015-02-18,151.64,151.9,151.3545,151.61,15939,139.311272361623,139.550133683266,139.048984256511,139.283711439895,17349.5648918201,0.0,1.0
2015-02-19,151.28,151.63,151.28,151.41,9742,138.980541300886,139.302085387714,138.980541300886,139.099971961708,10604.1446248893,0.0,1.0
2015-02-20,151.05,151.33,150.7599,150.83,41902,138.76924090097,139.026476170433,138.50272678786,138.567127474964,45610.2307608412,0.0,1.0
2015-02-23,151.78,151.84,151.31,151.39,18239,139.439889996354,139.49501183981,139.008102222614,139.081598013889,19853.1096092545,0.0,1.0
2015-02-24,151.76,151.76,151.22,151.5001,137836,139.421516048535,139.421516048535,138.92541945743,139.182746596631,150034.169422732,0.0,1.0
2015-02-25,152.45,152.45,152.07,152.08,8198,140.055417248282,140.055417248282,139.706312239726,139.715499213635,8923.5041710986,0.0,1.0
2015-02-26,151.26,151.58,151.1803,151.58,6803,138.962167353067,139.256150518167,138.888947171009,139.256150518167,7405.04987508954,0.0,1.0
2015-02-27,151.56,151.7254,151.14,151.14,5155,139.237776570348,139.389729118809,138.851923666155,138.851923666155,5611.20566016266,0.0,1.0
2015-03-02,150.85,151.07,150.72,151.04,31183,138.585501422783,138.787614848789,138.466070761961,138.760053927061,33942.6238798937,0.0,1.0
2015-03-03,150.85,151.02,150.78,150.78,10534,138.585501422783,138.741679979242,138.521192605418,138.521192605418,11466.2348058494,0.0,1.0
2015-03-04,149.83,150.33,149.72,150.33,12148,137.648430084028,138.107778779496,137.547373371025,138.107778779496,13223.0700988663,0.0,1.0
2015-03-05,149.52,149.64,149.42,149.55,6225,137.363633892837,137.47387757975,137.271764153744,137.391194814566,6775.89820262127,0.0,1.0
2015-03-06,147.72,148.1201,147.54,148.1,50765,135.709978589152,136.077549415265,135.544613058783,136.059083597707,55257.585904589,0.0,1.0
2015-03-09,148.53,148.59,148.24,148.41,7767,136.45412347581,136.509245319266,136.187701232439,136.343879788898,8454.36166100551,0.0,1.0
2015-03-10,147.89,148.22,147.82,148.04,13112,135.866157145611,136.16932728462,135.801848328245,136.003961754251,14272.3818847823,0.0,1.0
2015-03-11,146.57,147.25,146.25,147.25,13885,134.653476589575,135.278190815411,134.359493424475,135.278190815411,15113.7906093808,0.0,1.0
2015-03-12,146.09,146.88,145.8285,146.88,7201,134.212501841925,134.938272780765,133.972262474195,134.938272780765,7838.271960976,0.0,1.0
2015-03-13,144.68,144.96,144.33,144.96,26377,132.917138520704,133.174373790167,132.595594433877,133.174373790167,28711.3039181592,0.0,1.0
2015-03-16,145.58,145.72,145.03,145.4,5019,133.743966172547,133.872583807278,133.238682607532,133.578600642179,5463.16997252307,0.0,1.0
2015-03-17,144.7,144.98,144.5899,144.5899,29831,132.935512468523,133.192747737985,132.834363885781,132.834363885781,32470.9749851236,0.0,1.0
2015-03-18,146.73,146.73,143.84,143.9,198519,134.800468172124,134.800468172124,132.145432712318,132.200554555774,216087.475547979,0.0,1.0
2015-03-19,144.53,145.5796,144.21,145.5796,30978,132.779333912064,133.743598693591,132.485350746964,133.743598693591,33719.481850731,0.0,1.0
2015-03-20,146.71,147.12,145.77,146.03,80856,134.782094224306,135.15876015459,133.918518676825,134.157379998469,88011.5702925529,0.0,1.0
2015-03-23,146.92,146.97,146.24,146.57,66949,134.975020676402,135.020955545949,134.350306450565,134.653476589575,72873.8327337013,0.0,1.0
2015-03-24,145.73,146.26,145.72,146.26,11175,133.881770781188,134.368680398384,133.872583807278,134.368680398384,12163.9618336213,0.0,1.0
2015-03-25,145.92,146.38,145.92,146.3,39991,134.056323285466,134.478924085297,134.056323285466,134.405428294022,43530.111649964,0.0,1.0
2015-03-26,145.76,145.94,145.42,145.45,46970,133.909331702916,134.074697233284,133.596974589997,133.624535511726,51126.7371208224,0.0,1.0
2015-03-27,146.04,146.41,145.89,146.19,34416,134.166566972378,134.506485007025,134.028762363738,134.304371581019,37461.7369544439,0.0,1.0
2015-03-30,145.21,145.44,145.1,145.26,6551,133.404048137901,133.615348537816,133.302991424898,133.449983007448,7130.74845387497,0.0,1.0
2015-03-31,145.61,145.82,145.15,145.23,16150,133.771527094275,133.964453546372,133.348926294445,133.422422085719,17579.2379072022,0.0,1.0
2015-04-01,145.49,145.62,144.92,145.35,23459,133.661283407363,133.780714068185,133.137625894529,133.532665772632,25535.0676201272,0.0,1.0
2015-04-02,145.5,145.6399,145.44,145.564,17038,133.670470381272,133.798996146264,133.615348537816,133.729267014292,18545.8238676725,0.0,1.0
2015-04-06,146.09,146.99,145.96,146.82,276091,134.212501841925,135.039329493768,134.093071181103,134.883150937309,300524.419383117,0.0,1.0
2015-04-07,145.48,146.34,145.44,146.01,6527,133.652096433454,134.442176189659,133.615348537816,134.13900605065,7104.62450899739,0.0,1.0
2015-04-08,146.13,146.79,145.99,146.79,12047,134.249249737562,134.855590015581,134.120632102831,134.855590015581,13113.1318308399,0.0,1.0
2015-04-09,144.29,145.15,144.12,145.14,75690,132.558846538239,133.348926294445,132.40266798178,133.339739320535,82388.391157655,0.0,1.0
2015-04-10,143.71,143.871,143.5901,143.73,32816,132.026002051496,132.173912331437,131.915850234323,132.044375999315,35720.1406292721,0.0,1.0
2015-04-13,143.9975,144.007,143.6,143.68,40862,132.29012755139,132.298855176604,131.924945338493,131.998441129768,44478.1931494795,0.0,1.0
2015-04-14,145.01,145.21,144.98,145.06,3071,133.220308659713,133.404048137901,133.192747737985,133.26624352926,3342.77644662649,0.0,1.0
2015-04-15,145.71,145.71,144.88,145.1,24779,133.863396833369,133.863396833369,133.100877998892,133.302991424898,26971.8845883939,0.0,1.0
2015-04-16,146.57,146.83,146.11,146.341,14778,134.653476589575,134.892337911218,134.230875789744,134.44309488705,16085.8190583673,0.0,1.0
2015-04-17,146.85,147.049,146.55,146.94,12379,134.910711859037,135.093532639833,134.635102641756,134.993394624221,13474.513068313,0.0,1.0
2015-04-20,146.28,146.42,146.14,146.21,19061,134.387054346203,134.515671980934,134.258436711472,134.322745528837,20747.8547213114,0.0,1.0
2015-04-21,146.5,146.9,145.8952,145.97,19244,134.589167772209,134.956646728584,134.033539590171,134.102258155013,20947.0498010029,0.0,1.0
2015-04-22,147.57,147.69,147.32,147.65,11991,135.572173980511,135.682417667423,135.342499632777,135.645669771786,13052.1759594589,0.0,1.0
2015-04-23,147.76,147.85,147.1,147.1,10206,135.746726484789,135.829409249973,135.140386206771,135.140386206771,11109.2075591891,0.0,1.0
2015-04-24,148.95,148.96,148.35,148.69,28249,136.839976380004,136.849163353913,136.288757945442,136.60111505836,30748.97161861,0.0,1.0
2015-04-27,149.42,149.72,148.62,148.62,19508,137.271764153744,137.547373371025,136.536806240995,136.536806240995,21234.4131946562,0.0,1.0
2015-04-28,150.35,150.46,150.11,150.12,15755,138.126152727315,138.227209440318,137.90566535349,137.914852327399,17149.2813144253,0.0,1.0
2015-04-29,151.39,152.05,151.12,151.12,40966,139.081598013889,139.687938291907,138.833549718336,138.833549718336,44591.3969106155,0.0,1.0
2015-04-30,150.66,150.86,150.39,150.72,9543,138.410948918505,138.594688396692,138.162900622952,138.466070761961,10387.5335819461,0.0,1.0
2015-05-01,148.58,149.33,148.43,149.33,14233,136.500058345357,137.189081388559,136.362253736717,137.189081388559,15492.5878101057,0.0,1.0
2015-05-04,148.38,148.42,148.31,148.39,16688,136.31631886717,136.353066762807,136.252010049804,136.325505841079,18164.8496715411,0.0,1.0
2015-05-05,148.83,149.13,148.7,148.7,10086,136.729732693091,137.005341910372,136.610302032269,136.610302032269,10978.5878348013,0.0,1.0
2015-05-06,149.64,149.9499,149.39,149.3999,15180,137.47387757975,137.758581901201,137.244203232016,137.253298336186,16523.3951350667,0.0,1.0
2015-05-07,149.76,149.81,148.88,149.24,7609,137.584121266662,137.630056136209,136.775667562638,137.106398623375,8282.3790238948,0.0,1.0
2015-05-08,151.66,151.73,150.76,151.24,40870,139.329646309442,139.393955126807,138.502818657599,138.943793405248,44486.9011311052,0.0,1.0
2015-05-11,152.97,153.08,152.13,152.13,20853,140.533139891569,140.634196604572,139.761434083182,139.761434083182,22698.4426055037,0.0,1.0
2015-05-12,153.77,154.01,153.5,153.5,15080,141.268097804318,141.488585178143,141.020049508765,141.020049508765,16414.5453647435,0.0,1.0
2015-05-13,154.4,154.51,153.91,153.91,23244,141.846877160608,141.947933873611,141.396715439049,141.396715439049,25301.0406139322,0.0,1.0
2015-05-14,154.73,155.0,154.462,155.0,26286,142.150047299617,142.39809559517,141.903836398846,142.39809559517,28612.250627165,0.0,1.0
2015-05-15,154.38,154.96,154.34,154.35,15189,141.828503212789,142.361347699532,141.791755317152,141.800942291061,16533.1916143959,0.0,1.0
2015-05-18,153.52,154.03,153.472,154.03,10073,141.038423456584,141.506959125961,140.994325981819,141.506959125961,10964.4373646592,0.0,1.0
2015-05-19,152.11,152.34,151.99,152.03,48794,139.743060135363,139.954360535279,139.632816448451,139.669564344088,53112.1569315183,0.0,1.0
2015-05-20,152.45,152.67,152.27,152.46,44563,140.055417248282,140.257530674288,139.890051717913,140.064604222191,48506.7231491421,0.0,1.0
2015-05-21,153.66,153.9,153.49,153.68,34281,141.167041091315,141.38752846514,141.010862534856,141.185415039134,37314.7897645074,0.0,1.0
2015-05-22,151.82,152.202,151.67,152.2,65367,139.476637891992,139.827580295329,139.338833283351,139.825742900547,71151.8293671874,0.0,1.0
2015-05-26,150.88,151.09,150.72,150.87,38831,138.613062344511,138.805988796608,138.466070761961,138.603875370602,42267.4543142146,0.0,1.0
2015-05-27,150.52,150.68,150.16,150.46,17123,138.282331283774,138.429322866324,137.951600223037,138.227209440318,18638.3461724472,0.0,1.0
2015-05-28,150.16,150.33,149.87,149.97,25057,137.951600223037,138.107778779496,137.685177979665,137.777047718759,27274.4869498924,0.0,1.0
2015-05-29,149.96,150.06,149.6,149.83,14104,137.76786074485,137.859730483943,137.437129684112,137.648430084028,15352.1716063887,0.0,1.0
2015-06-01,149.04,150.08,148.83,149.71,46953,136.922659145188,137.878104431762,136.729732693091,137.538186397115,51108.2326598675,0.0,1.0
2015-06-02,150.48,150.68,149.93,149.93,42259,138.245583388137,138.429322866324,137.740299823121,137.740299823121,45998.8244408948,0.0,1.0
2015-06-03,150.33,150.61,150.2,150.26,8957,138.107778779496,138.365014048958,137.988348118674,138.043469962131,9749.67392785197,0.0,1.0
2015-06-04,150.695,151.01,150.61,150.71,13988,138.443103327188,138.732493005333,138.365014048958,138.456883788052,15225.9058728138,0.0,1.0
2015-06-05,149.77,149.7901,149.1801,149.22,9343,137.593308240572,137.611774058129,137.051368649658,137.088024675556,10169.8340412996,0.0,1.0
2015-06-08,150.52,150.55,149.73,149.85,16155,138.282331283774,138.309892205502,137.556560344934,137.666804031847,17584.6803957183,0.0,1.0
2015-06-09,150.9,150.93,149.7,150.26,28864,138.63143629233,138.658997214058,137.528999423206,138.043469962131,31418.3977060979,0.0,1.0
2015-06-10,152.41,152.54,152.1,152.24,49773,140.018669352644,140.138100013466,139.733873161454,139.862490796185,54177.7961829827,0.0,1.0
2015-06-11,152.21,152.22,151.93,151.93,3563,139.834929874457,139.844116848366,139.577694604995,139.577694604995,3878.31731661678,0.0,1.0
2015-06-12,152.43,152.78,152.04,152.05,10960,140.037043300463,140.358587387291,139.678751317998,139.687938291907,11929.9348274263,0.0,1.0
2015-06-15,153.0399,153.1099,152.29,152.29,3344,140.597356839195,140.661665656561,139.908425665732,139.908425665732,3639.93631960891,0.0,1.0
2015-06-16,153.41,153.51,153.15,153.15,5840,140.937366743581,141.029236482674,140.698505421937,140.698505421937,6356.82658687679,0.0,1.0
2015-06-17,155.33,155.36,153.91,154.3,51245,142.701265734179,142.728826655907,141.396715439049,141.755007421514,55780.0648021407,0.0,1.0
2015-06-18,155.8299,156.04,155.516,155.94,88692,143.160522559908,143.353540881744,142.872143448893,143.26167114265,96541.0382950818,0.0,1.0
2015-06-19,155.66,155.86,155.59,155.86,14184,143.004435873188,143.188175351375,142.940127055822,143.188175351375,15439.2514226474,0.0,1.0
2015-06-22,155.1,155.3199,155.06,155.28,12772,142.489965334264,142.691986890531,142.453217438626,142.655330864632,13902.2926656833,0.0,1.0
2015-06-23,154.28,154.54,154.084,154.32,52535,141.736633473696,141.975494795339,141.556568785072,141.773381369333,57184.2268393102,0.0,1.0
2015-06-24,153.93,154.403,153.77,154.33,5651,141.415089386868,141.849633252781,141.268097804318,141.782568343242,6151.10052096588,0.0,1.0
2015-06-25,154.35,154.36,154.25,154.36,4403,141.800942291061,141.81012926497,141.709072551967,141.81012926497,4792.65538733195,0.0,1.0
2015-06-26,154.37,154.506,154.19,154.41,5258,141.81931623888,141.944259084047,141.653950708511,141.856064134517,5723.32092359558,0.0,1.0
2015-06-29,154.251,154.82,153.81,154.08,45963,141.709991249358,142.232730064801,141.304845699955,141.552893995508,50030.6199336677,0.0,1.0
2015-06-30,154.06,154.6,154.05,154.53,42955,141.53452004769,142.030616638795,141.52533307378,141.96630782143,46756.4188423445,0.0,1.0
2015-07-01,153.15,153.38,152.91,153.23,22696,140.698505421937,140.909805821853,140.478018048112,140.772001213212,24704.543872561,0.0,1.0
2015-07-02,153.0399,153.116,152.97,153.08,14948,140.597356839195,140.667269710645,140.533139891569,140.634196604572,16270.8636679169,0.0,1.0
2015-07-06,153.03,153.24,152.4956,152.4956,80126,140.588261735025,140.781188187122,140.097309849308,140.097309849308,87216.9669691935,0.0,1.0
2015-07-07,151.67,151.86,151.18,151.42,46753,139.338833283351,139.513385787629,138.888671561792,139.109158935617,50890.5331192211,0.0,1.0
2015-07-08,150.61,150.6701,150.37,150.64,12516,138.365014048958,138.420227762154,138.144526675134,138.392574970686,13623.6372536559,0.0,1.0
2015-07-09,150.82,151.05,150.51,151.0,9307,138.557940501055,138.76924090097,138.273144309865,138.723306031424,10130.6481239833,0.0,1.0
2015-07-10,152.14,152.26,151.788,152.08,37955,139.770621057091,139.880864744004,139.447239575482,139.715499213635,41313.9303261831,0.0,1.0
2015-07-13,151.87,152.44,151.86,152.31,12725,139.522572761538,140.046230274372,139.513385787629,139.92679961355,13851.1332736314,0.0,1.0
2015-07-14,153.34,153.37,152.63,152.98,49154,140.873057926215,140.900618847943,140.22078277865,140.542326865478,53504.0161046819,0.0,1.0
2015-07-15,153.35,153.45,152.8,152.97,22235,140.882244900125,140.974114639218,140.376961335109,140.533139891569,24202.7464313707,0.0,1.0
2015-07-16,153.07,153.16,152.96,152.96,9541,140.625009630662,140.707692395847,140.523952917659,140.523952917659,10385.3565865397,0.0,1.0
2015-07-17,153.24,153.38,152.56,152.76,11423,140.781188187122,140.909805821853,140.156473961285,140.340213439472,12433.9092640228,0.0,1.0
2015-07-20,152.63,153.01,152.56,152.67,9753,140.22078277865,140.569887787206,140.156473961285,140.257530674288,10616.1180996249,0.0,1.0
2015-07-21,152.46,152.59,152.36,152.36,17408,140.064604222191,140.184034883013,139.972734483097,139.972734483097,18948.5680178684,0.0,1.0
2015-07-22,153.0,153.24,152.83,153.15,33541,140.560700813297,140.781188187122,140.404522256838,140.698505421937,36509.3014641155,0.0,1.0
2015-07-23,152.22,152.643,151.98,152.641,19462,139.844116848366,140.232725844732,139.623629474541,140.23088844995,21184.3423003076,0.0,1.0
2015-07-24,152.026,152.069,151.96,151.96,4257,139.665889554525,139.705393542335,139.605255526723,139.605255526723,4633.73472266001,0.0,1.0
2015-07-27,152.54,152.7955,152.4,152.4,10168,140.138100013466,140.37282719685,140.009482378735,140.009482378735,11067.8446464663,0.0,1.0
2015-07-28,152.97,153.081,152.96,152.96,7428,140.533139891569,140.635115301963,140.523952917659,140.523952917659,8085.36093960972,0.0,1.0
2015-07-29,153.0,153.78,152.88,153.5401,33721,140.560700813297,141.277284778227,140.450457126384,141.056889274142,36705.2310506973,0.0,1.0
2015-07-30,152.95,153.13,152.6299,153.12,20054,140.51476594375,140.680131474118,140.220690908911,140.670944500209,21828.7329406211,0.0,1.0
2015-07-31,153.12,153.54,153.02,153.52,44962,140.670944500209,141.056797404402,140.579074761115,141.038423456584,48941.033732732,0.0,1.0
2015-08-03,152.76,153.1438,152.76,153.09,8447,140.340213439472,140.692809498113,140.340213439472,140.643383578481,9194.54009920348,0.0,1.0
2015-08-04,152.67,153.19,152.62,152.97,7301,140.257530674288,140.735253317575,140.211595804741,140.533139891569,7947.12173129921,0.0,1.0
2015-08-05,152.94,153.35,152.86,153.35,26660,140.505578969841,140.882244900125,140.432083178566,140.882244900125,29019.3487681738,0.0,1.0
2015-08-06,152.14,152.21,151.92,152.17,30147,139.770621057091,139.834929874457,139.568507631085,139.798181978819,32814.9402593451,0.0,1.0
2015-08-07,151.79,151.94,151.22,151.57,53013,139.449076970263,139.586881578904,138.92541945743,139.246963544257,57704.5287414556,0.0,1.0
2015-08-10,152.79,152.96,151.97,151.97,14452,140.3677743612,140.523952917659,139.614442500632,139.614442500632,15730.9688071136,0.0,1.0
2015-08-11,152.73,152.76,152.52,152.72,7151,140.312652517744,140.340213439472,140.119726065647,140.303465543834,7783.84707581437,0.0,1.0
2015-08-12,153.18,153.5,152.94,153.1,46887,140.726066343665,141.020049508765,140.505578969841,140.65257055239,51036.3918114543,0.0,1.0
2015-08-13,152.89,152.89,152.67,152.69,2212,140.459644100294,140.459644100294,140.257530674288,140.275904622106,2407.75691954991,0.0,1.0
2015-08-14,153.41,153.5,153.03,153.15,12980,140.937366743581,141.020049508765,140.588261735025,140.698505421937,14128.7001879556,0.0,1.0
2015-08-17,152.81,153.28,152.76,153.28,4730,140.386148309019,140.817936082759,140.340213439472,140.817936082759,5148.59413628891,0.0,1.0
2015-08-18,153.56,153.805,153.48,153.805,10115,141.075171352221,141.300252213001,141.001675560946,141.300252213001,11010.154268195,0.0,1.0
2015-08-19,153.75,153.83,153.31,153.46,17804,141.249723856499,141.323219647774,140.845497004487,140.983301613128,19379.6131083484,0.0,1.0
2015-08-20,153.85,153.85,153.54,153.67,17904,141.341593595593,141.341593595593,141.056797404402,141.176228065224,19488.4628786716,0.0,1.0
2015-08-21,153.85,153.9799,153.58,153.83,37372,141.341593595593,141.460932386675,141.09354530004,141.323219647774,40679.3361651985,0.0,1.0
2015-08-24,154.71,154.85,154.1466,154.85,25158,142.131673351798,142.260290986529,141.614079241745,142.260290986529,27384.425217919,0.0,1.0
2015-08-25,153.83,154.69,153.76,154.68,19696,141.323219647774,142.11329940398,141.258910830409,142.10411243007,21439.050762864,0.0,1.0
2015-08-26,151.67,152.74,151.6,152.74,39602,139.338833283351,140.321839491653,139.274524465986,140.321839491653,43106.6860434067,0.0,1.0
2015-08-27,151.12,151.25,150.66,151.13,18149,138.833549718336,138.952980379158,138.410948918505,138.842736692245,19755.1448159635,0.0,1.0
2015-08-28,150.99,151.13,150.36,150.44,35886,138.714119057514,138.842736692245,138.135339701224,138.208835492499,39061.8285781954,0.0,1.0
2015-08-31,150.37,151.06,150.36,151.06,21545,138.144526675134,138.77842787488,138.135339701224,138.77842787488,23451.6830161404,0.0,1.0
2015-09-01,150.09,150.34,149.991,150.16,14150,137.887291405671,138.116965753405,137.796340363969,137.951600223037,15402.2425007375,0.0,1.0
2015-09-02,150.0,150.215,149.95,149.978,3816,137.804608640487,138.002128579538,137.75867377094,137.784397297886,4153.70723553457,0.0,1.0
2015-09-03,149.57,149.78,149.32,149.78,15736,137.409568762384,137.602495214481,137.17989441465,137.602495214481,17128.599858064,0.0,1.0
2015-09-04,148.804,149.03,148.7451,148.82,9376,136.705846560927,136.913472171278,136.651735284601,136.720545719182,10205.7544655063,0.0,1.0
2015-09-08,150.92,150.92,150.64,150.76,19178,138.649810240149,138.649810240149,138.392574970686,138.502818657599,20875.2089525895,0.0,1.0
2015-09-09,150.53,150.79,150.53,150.73,5030,138.291518257683,138.530379579327,138.291518257683,138.475257735871,5475.14344725863,0.0,1.0
2015-09-10,151.38,151.6249,151.24,151.24,13007,139.072411039979,139.29740003102,138.943793405248,138.943793405248,14158.0896259429,0.0,1.0
2015-09-11,151.16,151.27,150.97,151.27,5545,138.870297613973,138.971354326976,138.695745109695,138.971354326976,6035.71976442328,0.0,1.0
2015-09-14,151.19,151.19,150.916,150.916,3790,138.897858535702,138.897858535702,138.646135450585,138.646135450585,4125.40629525051,0.0,1.0
2015-09-15,150.35,150.77,150.27,150.77,10978,138.126152727315,138.512005631508,138.05265693604,138.512005631508,11949.5277860845,0.0,1.0
2015-09-16,151.81,152.12,151.57,151.57,8136,139.467450918082,139.752247109273,139.246963544257,139.246963544257,8856.01731349824,0.0,1.0
2015-09-17,152.77,153.05,152.16,152.16,12270,140.349400413381,140.606635682844,139.78899500491,139.78899500491,13355.8668186607,0.0,1.0
2015-09-18,152.11,153.25,152.09,153.25,15540,139.743060135363,140.790375161031,139.724686187544,140.790375161031,16915.2543082304,0.0,1.0
2015-09-21,151.85,152.14,151.85,152.14,54713,139.50419881372,139.770621057091,139.50419881372,139.770621057091,59554.9748369502,0.0,1.0
2015-09-22,150.67,151.11,150.37,151.11,3715,138.420135892414,138.824362744427,138.144526675134,138.824362744427,4043.76896750812,0.0,1.0
2015-09-23,149.49,149.55,149.18,149.55,13309,137.336072971109,137.391194814566,137.051276779919,137.391194814566,14486.8159323191,0.0,1.0
2015-09-24,149.3965,149.51,149.244,149.5,2232,137.250174765057,137.354446918928,137.110073412939,137.345259945019,2429.52687361455,0.0,1.0
2015-09-25,148.7099,148.71,148.39,148.58,21879,136.61939713644,136.619489006179,136.325505841079,136.500058345357,23815.2412490201,0.0,1.0
2015-09-28,148.676,148.99,148.57,148.57,33488,136.588253294887,136.876724275641,136.490871371448,136.490871371448,36451.6110858442,0.0,1.0
2015-09-29,148.52,148.58,148.4007,148.46,5218,136.444936501901,136.500058345357,136.335335903162,136.389814658445,5679.78101546628,0.0,1.0
2015-09-30,148.21,148.41,148.17,148.41,6800,136.160140310711,136.343879788898,136.123392415073,136.343879788898,7401.78438197981,0.0,1.0
2015-10-01,148.34,148.659,148.34,148.53,4510,136.279570971532,136.572635439241,136.279570971532,136.45412347581,4909.12464157781,0.0,1.0
2015-10-02,148.8899,148.9,148.82,148.82,968,136.784762666808,136.794041510457,136.720545719182,136.720545719182,1053.6657767289,0.0,1.0
2015-10-05,148.49,148.7399,148.365,148.7399,8341,136.417375580173,136.646958058168,136.302538406306,136.646958058168,9079.15934266084,0.0,1.0
2015-10-06,149.31,149.31,148.83,148.83,17167,137.170707440741,137.170707440741,136.729732693091,136.729732693091,18686.2400713894,0.0,1.0
2015-10-07,150.18,150.2,149.88,149.88,27312,137.969974170856,137.988348118674,137.694364953575,137.694364953575,29729.0492706813,0.0,1.0
2015-10-08,150.47,150.47,149.63,149.63,5322,138.236396414227,138.236396414227,137.46469060584,137.46469060584,5792.98477660246,0.0,1.0
2015-10-09,150.0111,150.24,149.96,150.24,5434,137.814806181526,138.025096014312,137.76786074485,138.025096014312,5914.89651936449,0.0,1.0
2015-10-12,150.38,150.53,150.315,150.49,5553,138.153713649043,138.291518257683,138.093998318632,138.254770362046,6044.42774604912,0.0,1.0
2015-10-13,149.57,149.57,148.94,148.98,8764,137.409568762384,137.409568762384,136.830789406094,136.867537301732,9539.59387112815,0.0,1.0
2015-10-14,151.7085,151.73,151.03,151.03,9820,139.374203132902,139.393955126807,138.750866953152,138.750866953152,10689.0474457415,0.0,1.0
2015-10-15,151.73,151.852,151.06,151.38,19458,139.393955126807,139.506036208502,138.77842787488,139.072411039979,21179.9883094947,0.0,1.0
2015-10-16,151.25,151.519,151.25,151.42,8940,138.952980379158,139.20010997732,138.952980379158,139.109158935617,9731.169466897,0.0,1.0
2015-10-19,151.52,151.78,151.47,151.78,49456,139.201028674711,139.439889996354,139.155093805164,139.439889996354,53832.7424110579,0.0,1.0
2015-10-20,151.26,151.7,151.26,151.7,10875,138.962167353067,139.366394205079,138.962167353067,139.366394205079,11837.4125226516,0.0,1.0
2015-10-21,150.98,151.58,150.96,151.49,12435,138.704932083605,139.256150518167,138.686558135786,139.173467752983,13535.468939694,0.0,1.0
2015-10-22,150.79,150.976,150.79,150.9,8092,138.530379579327,138.701257294041,138.530379579327,138.63143629233,8808.123414556,0.0,1.0
2015-10-23,150.1499,150.45,150.1,150.44,5692,137.942321379388,138.218022466408,137.896478379581,138.208835492499,6195.72892679843,0.0,1.0
2015-10-26,150.38,150.52,150.15,150.15,1839,138.153713649043,138.282331283774,137.942413249127,137.942413249127,2001.74727624425,0.0,1.0
2015-10-27,149.9155,149.94,149.87,149.93,10240,137.726978710953,137.749486797031,137.685177979665,137.740299823121,11146.216481099,0.0,1.0
2015-10-28,149.49,150.15,149.41,149.76,8647,137.336072971109,137.942413249127,137.262577179834,137.584121266662,9412.23963984997,0.0,1.0
2015-10-29,150.02,150.11,149.49,149.49,15276,137.822982588306,137.90566535349,137.336072971109,137.336072971109,16627.890914577,0.0,1.0
2015-10-30,151.14,151.48,150.78,150.78,6332,138.851923666155,139.164280779073,138.521192605418,138.521192605418,6892.36745686709,0.0,1.0
2015-11-02,151.01,151.52,150.99,151.14,10979,138.732493005333,139.201028674711,138.714119057514,138.851923666155,11950.6162837877,0.0,1.0
2015-11-03,151.101,151.24,150.53,150.53,2892,138.816094467908,138.943793405248,138.291518257683,138.291518257683,3147.9353577479,0.0,1.0
2015-11-04,150.73,150.73,150.5411,150.73,3805,138.475257735871,138.475257735871,138.301715798723,138.475257735871,4141.733760799,0.0,1.0
2015-11-05,149.02,149.53,149.02,149.27,26238,136.904285197369,137.372820866747,136.904285197369,137.133959545103,28560.0027374099,0.0,1.0
2015-11-06,147.44,147.72,147.19,147.45,9577,135.452743319689,135.709978589152,135.223068971955,135.461930293599,10424.542503856,0.0,1.0
2015-11-09,148.07,148.18,147.79,147.79,13191,136.031522675979,136.132579388982,135.774287406517,135.774287406517,14358.3732033377,0.0,1.0
2015-11-10,148.0999,148.0999,147.94,147.981,20161,136.058991727968,136.058991727968,135.912092015158,135.949758608186,21945.202194867,0.0,1.0
2015-11-11,149.06,149.11,148.76,148.76,48686,136.941033093007,136.986967962553,136.665423875726,136.665423875726,52994.599179569,0.0,1.0
2015-11-12,149.15,149.2,148.79,148.94,26423,137.023715858191,137.069650727738,136.692984797454,136.830789406094,28761.3748125078,0.0,1.0
2015-11-13,149.143,149.16,148.82,149.06,13108,137.017284976454,137.0329028321,136.720545719182,136.941033093007,14268.0278939694,0.0,1.0
2015-11-16,148.95,149.0,148.83,148.83,15231,136.839976380004,136.88591124955,136.729732693091,136.729732693091,16578.9085179315,0.0,1.0
2015-11-17,149.04,149.1,148.97,149.09,6471,136.922659145188,136.977780988644,136.858350327822,136.968594014735,7043.66863761639,0.0,1.0
2015-11-18,149.2269,149.2269,148.971,148.98,10791,137.094363687554,137.094363687554,136.859269025213,136.867537301732,11745.9787155801,0.0,1.0
2015-11-19,149.78,150.12,149.681,149.71,34593,137.602495214481,137.914852327399,137.511544172778,137.538186397115,37654.4010479159,0.0,1.0
2015-11-20,148.8,149.0999,148.8,149.0999,6207,136.702171771363,136.977689118905,136.702171771363,136.977689118905,6756.30524396307,0.0,1.0
2015-11-23,148.03,148.59,148.0,148.44,5407,135.994774780342,136.509245319266,135.967213858614,136.371440710626,5885.5070813772,0.0,1.0
2015-11-24,147.69,147.79,147.44,147.65,12098,135.682417667423,135.774287406517,135.452743319689,135.645669771786,13168.6452137048,0.0,1.0
2015-11-25,148.11,148.2,147.6,147.9018,11512,136.068270571617,136.150953336801,135.599734902239,135.876997774824,12530.7855596106,0.0,1.0
2015-11-27,147.41,147.5,147.2799,147.404,3488,135.425182397961,135.507865163146,135.3056598674,135.419670213616,3796.67998887437,0.0,1.0
2015-11-30,147.49,147.5,147.2,147.38,17938,135.498678189236,135.507865163146,135.232255945865,135.397621476233,19525.4718005815,0.0,1.0
2015-12-01,147.72,147.72,147.4,147.59,10729,135.709978589152,135.709978589152,135.415995424052,135.59054792833,11678.4918579796,0.0,1.0
2015-12-02,146.37,146.61,146.1,146.61,94984,134.469737111387,134.690224485212,134.221688815834,134.690224485212,103389.86584382,0.0,1.0
2015-12-03,148.35,148.44,147.18,147.18,75508,136.288757945442,136.371440710626,135.213881998046,135.213881998046,82190.2845756664,0.0,1.0
2015-12-04,147.96,148.04,147.75,148.04,6095,135.930465962976,136.003961754251,135.73753951088,136.003961754251,6634.39350120106,0.0,1.0
2015-12-07,147.378,147.5876,147.36,147.5876,2366,135.395784081451,135.588343054592,135.379247528414,135.588343054592,2575.38556584769,0.0,1.0
2015-12-08,146.97,146.97,146.85,146.85,5139,135.020955545949,135.020955545949,134.910711859037,134.910711859037,5593.78969691094,0.0,1.0
2015-12-09,148.65,148.76,148.12,148.12,6644,136.564367162723,136.665423875726,136.077457545526,136.077457545526,7231.97874027557,0.0,1.0
2015-12-10,148.45,148.68,148.45,148.46,15548,136.380627684535,136.591928084451,136.380627684535,136.389814658445,16923.9622898563,0.0,1.0
2015-12-11,149.11,149.23,148.94,149.0,28969,136.986967962553,137.097211649466,136.830789406094,136.88591124955,31532.6899649374,0.0,1.0
2015-12-14,148.24,148.35,148.228,148.35,2849,136.187701232439,136.288757945442,136.176676863747,136.288757945442,3101.1299565089,0.0,1.0
2015-12-15,147.21,147.944,147.21,147.92,8717,135.241442919774,135.915766804721,135.241442919774,135.893718067339,9488.4344790762,0.0,1.0
2015-12-16,146.8901,147.77,146.59,147.35,44212,134.947551624413,135.755913458698,134.671850537393,135.370060554505,48124.6604553078,0.0,1.0
2015-12-17,145.93,146.13,145.61,146.13,33000,134.065510259375,134.249249737562,133.771527094275,134.249249737562,35920.4242066669,0.0,1.0
2015-12-18,146.1,146.13,145.8299,145.9,9613,134.221688815834,134.249249737562,133.973548650542,134.037949337647,10463.7284211724,0.0,1.0
2015-12-21,145.79,146.08,145.73,146.01,2759,133.936892624644,134.203314868016,133.881770781188,134.13900605065,3003.16516321799,0.0,1.0
2015-12-22,145.07,145.39,145.0,145.24,16688,133.27543050317,133.569413668269,133.211121685804,133.431609059629,18164.849671541,0.0,1.0
2015-12-23,145.6,145.69,145.47,145.65,6116,133.762340120366,133.84502288555,133.642909459544,133.808274989913,6657.25195296892,0.0,1.0
2015-12-24,146.16,146.3299,146.09,146.09,9437,134.276810659291,134.432897346011,134.212501841925,134.212501841925,10272.1528254034,0.0,1.0
2015-12-28,145.68,145.9,145.64,145.9,2056,133.835835911641,134.037949337647,133.799088016003,134.037949337647,2237.95127784567,0.0,1.0
2015-12-29,145.1621,145.1999,144.78,145.03,7539,133.360042532875,133.394769294252,133.009008259798,133.238682607532,8206.18418466852,0.0,1.0
2015-12-30,145.07,145.32,145.07,145.28,1622,133.27543050317,133.505104850904,133.27543050317,133.468356955266,1765.54327464283,0.0,1.0
2015-12-31,144.32,144.79,144.2601,144.79,4619,132.586407459967,133.018195233707,132.53137748625,133.018195233707,5027.77089123013,0.0,1.0
2016-01-04,144.08,144.34,143.8,144.34,8159,132.365920086142,132.604781407786,132.10868481668,132.604781407786,8881.0527606726,0.0,1.0
2016-01-05,143.65,143.81,143.36,143.81,20624,131.97088020804,132.11787179059,131.704457964668,132.11787179059,22449.1766314635,0.0,1.0
2016-01-06,143.22,143.24,143.0,143.24,7874,131.575840329937,131.594214277756,131.373726903931,131.594214277756,8570.83091525135,0.0,1.0
2016-01-07,143.13,143.15,142.54,142.71,11190,131.493157564753,131.511531512571,130.9511261041,131.107304660559,12180.2892991697,0.0,1.0
2016-01-08,142.22,142.72,142.03,142.72,5110,130.657142939,131.116491634469,130.482590434722,131.116491634469,5562.22326351722,0.0,1.0
2016-01-11,142.45,142.66,142.25,142.66,4153,130.868443338916,131.061369791012,130.684703860728,131.061369791012,4520.53096152385,0.0,1.0
2016-01-12,141.36,141.4,140.838,141.22,11619,129.867063182795,129.903811078432,129.387503144726,129.738445548064,12647.2548138564,0.0,1.0
2016-01-13,141.4299,141.63,141.09,141.09,2845,129.931280130421,130.115111478348,129.619014887242,129.619014887242,3096.77596569599,0.0,1.0
2016-01-14,141.13,141.39,140.89,141.39,6153,129.65576278288,129.894624104523,129.435275409055,129.894624104523,6697.52636798849,0.0,1.0
2016-01-15,139.52,140.562,139.52,140.51,27772,128.176659983472,129.133942664828,128.176659983472,129.086170400499,30229.7582141681,0.0,1.0
2016-01-19,138.78,139.25,138.3868,139.22,109589,127.496823914179,127.928611687919,127.135592100062,127.901050766191,119287.374799527,0.0,1.0
2016-01-20,138.716,139.16,138.58,138.87,15293,127.438027281159,127.845928922734,127.313084435991,127.579506679363,16646.395375532,0.0,1.0
2016-01-21,139.26,139.28,138.06,138.16,13726,127.937798661828,127.956172609647,126.835361792704,126.927231531798,14940.719474567,0.0,1.0
2016-01-22,139.7011,140.55,139.7,140.26,13730,128.34303608097,129.122918296136,128.34202551384,128.856496052765,14945.0734653799,0.0,1.0
2016-01-25,139.48,139.71,139.3,139.56,7026,128.139912087834,128.35121248775,127.974546557466,128.213407879109,7647.78486291035,0.0,1.0
2016-01-26,140.55,140.58,139.7,139.7,7098,129.122918296136,129.150479217864,128.34202551384,128.34202551384,7726.15669754309,0.0,1.0
2016-01-27,139.42,139.88,139.37,139.88,16759,128.084790244378,128.507391044209,128.038855374831,128.507391044209,18242.1330084706,0.0,1.0
2016-01-28,140.62,140.91,140.14,140.33,4391,129.187227113502,129.453649356873,128.746252365852,128.92080487013,4779.59341489315,0.0,1.0
2016-01-29,139.47,139.7,138.67,139.7,20325,128.130725113925,128.34202551384,127.395767201176,128.34202551384,22123.715818197,0.0,1.0
2016-02-01,141.35,141.38,140.04,140.04,85096,129.857876208886,129.885437130614,128.654382626759,128.654382626759,92626.8005542579,0.0,1.0
2016-02-02,141.17,141.17,140.85,140.92,12704,129.692510678517,129.692510678517,129.398527513417,129.462836330783,13828.2748218635,0.0,1.0
2016-02-03,142.83,143.25,142.39,142.42,6222,131.217548347472,131.603401251665,130.81332149546,130.840882417188,6772.63270951153,0.0,1.0
2016-02-04,142.6501,143.01,142.65,142.86,34965,131.052274686842,131.38291387784,131.052182817103,131.2451092692,38059.3221935184,0.0,1.0
2016-02-05,141.8073,141.97,141.54,141.9599,3604,130.277996525761,130.427468591266,130.032428713164,130.418189747618,3922.94572244931,0.0,1.0
2016-02-08,141.24,141.32,140.76,140.8,5280,129.756819495883,129.830315287157,129.315844748233,129.35259264387,5747.26787306667,0.0,1.0
2016-02-09,141.55,141.92,140.74,140.81,13599,130.041615687073,130.381533721719,129.297470800414,129.36177961778,14802.4802662564,0.0,1.0
2016-02-10,142.26,142.27,141.6,141.82,1710,130.693890834638,130.703077808547,130.08755055662,130.289663982626,1861.33107252728,0.0,1.0
2016-02-11,141.7,141.7,141.2,141.46,8347,130.179420295713,130.179420295713,129.720071600245,129.958932921889,9085.69032888027,0.0,1.0
2016-02-12,142.0,142.04,141.41,141.41,13443,130.455029512994,130.491777408632,129.912998052342,129.912998052342,14632.6746245522,0.0,1.0
2016-02-16,139.86,140.3,139.81,140.3,7777,128.48901709639,128.893243948402,128.443082226843,128.893243948402,8465.24663803782,0.0,1.0
2016-02-17,139.86,140.302,139.75,139.7985,42808,128.48901709639,128.895081343184,128.387960383387,128.432517206847,46596.4096799696,0.0,1.0
2016-02-18,140.256,140.51,140.1,140.37,9603,128.852821263201,129.086170400499,128.709504470215,128.957552765768,10452.84344414,0.0,1.0
2016-02-19,140.5,140.57,139.51,139.51,15167,129.076983426589,129.141292243955,128.167473009562,128.167473009562,16509.2446649248,0.0,1.0
2016-02-22,138.48,138.54,137.8601,137.91,22747,127.221214696898,127.276336540354,126.651714184256,126.697557184064,24760.0572554257,0.0,1.0
2016-02-23,137.14,138.0,137.12,137.75,57118,125.990160193043,126.780239949248,125.971786245224,126.550565601514,62172.8118132239,0.0,1.0
2016-02-24,136.37,136.6,136.15,136.28,54996,125.282763202021,125.494063601937,125.080649776015,125.200080436837,59863.0196869653,0.0,1.0
2016-02-25,136.6901,136.8499,136.0799,136.42,21980,125.57683823686,125.723646079932,125.016249088911,125.328698071568,23925.1795170466,0.0,1.0
2016-02-26,135.7,136.1699,135.67,136.02,12836,124.667235950094,125.098931854095,124.639675028366,124.961219115194,13971.9565186902,0.0,1.0
2016-02-29,136.25,136.3311,135.7795,135.78,14847,125.172519515109,125.247025873514,124.740272392673,124.740731741369,16160.9253998904,0.0,1.0
2016-03-01,136.55,136.75,136.15,136.33,20283,125.44812873239,125.631868210577,125.080649776015,125.246015306384,22077.9989146613,0.0,1.0
2016-03-02,137.78,137.9,137.24,137.26,21600,126.578126523242,126.688370210154,126.082029932136,126.100403879955,23511.5503898183,0.0,1.0
2016-03-03,138.84,138.885,138.0,138.0,17870,127.551945757635,127.593287140227,126.780239949248,126.780239949248,19451.4539567617,0.0,1.0
2016-03-04,139.2,139.26,138.62,138.62,11318,127.882676818372,127.937798661828,127.349832331629,127.349832331629,12319.6170051835,0.0,1.0
2016-03-07,139.6,139.75,138.49,138.61,26988,128.250155774747,128.387960383387,127.230401670807,127.340645357719,29376.376014834,0.0,1.0
2016-03-08,139.08,139.2,138.73,138.95,24997,127.77243313146,127.882676818372,127.450889044632,127.653002470638,27209.1770876984,0.0,1.0
2016-03-09,139.16,139.2881,138.82,138.82,6990,127.845928922734,127.963614058513,127.533571809816,127.533571809816,7608.59894559401,0.0,1.0
2016-03-10,139.73,140.06,139.53,139.53,8897,128.369586435568,128.672756574577,128.185846957381,128.185846957381,9684.36406565805,0.0,1.0
2016-03-11,140.63,141.22,140.1801,140.1801,11284,129.196414087411,129.738445548064,128.783092131229,128.783092131229,12282.6080832736,0.0,1.0
2016-03-14,139.87,140.27,139.87,140.12,5793,128.498204070299,128.865683026674,128.498204070299,128.727878418034,6305.6671948249,0.0,1.0
2016-03-15,138.46,138.73,138.4,138.73,5282,127.202840749079,127.450889044632,127.147718905623,127.450889044632,5749.44486847315,0.0,1.0
2016-03-16,139.65,139.65,137.73,137.73,15812,128.296090644293,128.296090644293,126.532191653695,126.532191653695,17211.3256835096,0.0,1.0
2016-03-17,141.81,141.88,141.36,141.39,26263,130.280477008716,130.344785826082,129.867063182795,129.894624104523,28587.2151799907,0.0,1.0
2016-03-18,141.64,141.9225,141.59,141.89,34764,130.124298452257,130.383830465197,130.07836358271,130.353972799991,37840.5341551687,0.0,1.0
2016-03-21,140.66,140.9199,140.55,140.88,12765,129.223975009139,129.462744461044,129.122918296136,129.426088435145,13894.6731817607,0.0,1.0
2016-03-22,139.01,139.32,138.9,139.08,17498,127.708124314094,127.992920505284,127.607067601091,127.77243313146,19046.5328111593,0.0,1.0
2016-03-23,138.08,138.45,137.82,138.45,47977,126.853735740523,127.193653775169,126.614874418879,127.193653775169,52222.8543079774,0.0,1.0
2016-03-24,138.42,138.68,138.075,138.22,11389,127.166092853441,127.404954175085,126.849142253568,126.982353375254,12396.900342113,0.0,1.0
2016-03-28,139.51,139.75,139.38,139.5,16129,128.167473009562,128.387960383387,128.04804234874,128.158286035653,17556.3794554343,0.0,1.0
2016-03-29,140.8,140.91,139.6401,139.8826,13794,129.35259264387,129.453649356873,128.286995540123,128.509779657425,15014.7373183868,0.0,1.0
2016-03-30,140.68,141.44,140.51,140.9609,12479,129.242348956958,129.94055897407,129.086170400499,129.500411054072,13583.3628386362,0.0,1.0
2016-03-31,140.56,140.77,140.47,140.47,13436,129.132105270046,129.325031722142,129.049422504861,129.049422504861,14625.0551406295,0.0,1.0
2016-04-01,139.2,139.245,138.65,139.07,73081,127.882676818372,127.924018200964,127.377393253357,127.76324615755,79548.5006499218,0.0,1.0
2016-04-04,139.58,139.92,139.58,139.78,16879,128.231781826928,128.544138939846,128.231781826928,128.415521305115,18372.7527328585,0.0,1.0
2016-04-05,138.53,138.88,138.21,138.88,5600,127.267149566444,127.588693653272,126.973166401345,127.588693653272,6095.58713810106,0.0,1.0
2016-04-06,138.2075,138.525,137.51,137.51,6684,126.970869657867,127.26255607949,126.330078227689,126.330078227689,7275.51864840491,0.0,1.0
2016-04-07,137.5,137.9,137.5,137.9,9957,126.32089125378,126.688370210154,126.32089125378,126.688370210154,10838.1716310843,0.0,1.0
2016-04-08,138.23,138.25,137.99,137.99,7201,126.991540349163,127.009914296982,126.771052975339,126.771052975339,7838.27196097603,0.0,1.0
2016-04-11,139.3,139.6,139.23,139.33,10936,127.974546557466,128.250155774747,127.9102377401,128.002107479194,11903.8108825487,0.0,1.0
2016-04-12,139.5668,139.63,138.97,139.63,4152,128.219655021367,128.277716696475,127.671376418457,128.277716696475,4519.44246382064,0.0,1.0
2016-04-13,138.98,139.26,138.88,139.03,11123,127.680563392366,127.937798661828,127.588693653272,127.726498261913,12107.3599530532,0.0,1.0
2016-04-14,138.47,138.55,138.2829,138.51,12497,127.212027722988,127.285523514263,127.040139441144,127.248775618626,13602.9557972944,0.0,1.0
2016-04-15,138.91,139.21,138.72,138.77,11700,127.616254575,127.891863792281,127.441702070722,127.487636940269,12735.4231278183,0.0,1.0
2016-04-18,139.6,139.76,138.81,138.81,35220,128.250155774747,128.397147357296,127.524384835907,127.524384835907,38336.8891078425,0.0,1.0
2016-04-19,140.85,141.04,140.68,140.84,29989,129.398527513417,129.573080017695,129.242348956958,129.389340539508,32642.9576222344,0.0,1.0
2016-04-20,140.23,140.9,140.23,140.76,14064,128.828935131037,129.444462382964,128.828935131037,129.315844748233,15308.6316982594,0.0,1.0
2016-04-21,140.17,140.76,140.01,140.75,7355,128.77381328758,129.315844748233,128.626821705031,129.306657774324,8005.9006072738,0.0,1.0
2016-04-22,140.99,141.3,140.725,140.84,10822,129.527145148148,129.811941339339,129.28369033955,129.389340539508,11779.7221443803,0.0,1.0
2016-04-25,141.61,141.8552,141.55,141.67,27447,130.096737530529,130.322002130787,130.041615687073,130.151859373985,29875.9964606177,0.0,1.0
2016-04-26,142.5,143.1,142.5,143.08,73447,130.914378208463,131.465596643025,130.914378208463,131.447222695206,79946.8908093046,0.0,1.0
2016-04-27,142.18,142.57,141.5,142.51,17387,130.620395043363,130.978687025828,129.995680817526,130.923565182372,18925.7095661005,0.0,1.0
2016-04-28,142.93,142.96,142.4,142.49,29060,131.309418086565,131.336979008293,130.822508469369,130.905191234553,31631.7432559316,0.0,1.0
2016-04-29,142.91,143.41,142.84,143.28,48673,131.291044138747,131.750392834215,131.226735321381,131.630962173393,52980.448709427,0.0,1.0
2016-05-02,143.5,143.5884,143.3,143.3,19270,131.833075599399,131.914288448758,131.649336121212,131.649336121212,20975.350741287,0.0,1.0
2016-05-03,142.22,142.92,142.15,142.91,25584,130.657142939,131.300231112656,130.592834121635,131.291044138747,27848.125239496,0.0,1.0
2016-05-04,141.77,141.86,141.5701,141.83,10693,130.243729113079,130.326411878263,130.060081504631,130.298850956535,11639.3059406633,0.0,1.0
2016-05-05,141.67,141.73,141.54,141.63,20389,130.151859373985,130.206981217441,130.032428713164,130.115111478348,22193.379671204,0.0,1.0
2016-05-06,141.13,141.44,141.03,141.33,64312,129.65576278288,129.94055897407,129.563893043786,129.839502261067,70003.4642902773,0.0,1.0
2016-05-09,140.89,141.0,140.67,140.98,12871,129.435275409055,129.536332122058,129.233161983049,129.517958174239,14010.0539383033,0.0,1.0
2016-05-10,141.26,141.57,141.11,141.34,19174,129.775193443701,130.059989634892,129.637388835061,129.848689234976,20870.8549617767,0.0,1.0
2016-05-11,141.3,141.54,141.26,141.3,11401,129.811941339339,130.032428713164,129.775193443701,129.811941339339,12409.9623145518,0.0,1.0
2016-05-12,141.35,142.0,141.24,142.0,20682,129.857876208886,130.455029512994,129.756819495883,130.455029512994,22512.3094982509,0.0,1.0
2016-05-13,140.42,140.64,140.33,140.64,14862,129.003487635315,129.205601061321,128.92080487013,129.205601061321,16177.2528654388,0.0,1.0
2016-05-16,140.78,140.998,140.65,140.65,17363,129.334218696052,129.534494727276,129.21478803523,129.21478803523,18899.5856212229,0.0,1.0
2016-05-17,141.41,141.65,141.2101,141.52,11578,129.912998052342,130.133485426167,129.729350443894,130.014054765345,12602.6264080239,0.0,1.0
2016-05-18,142.67,143.11,142.59,142.71,20041,131.070556764922,131.474783616934,130.997060973647,131.107304660559,21814.5824704791,0.0,1.0
2016-05-19,142.75,143.14,142.6,142.88,25675,131.144052556197,131.502344538662,131.006247947556,131.263483217019,27947.17853049,0.0,1.0
2016-05-20,141.69,142.35,141.69,142.35,9497,130.170233321804,130.776573599822,130.170233321804,130.776573599822,10337.4626875974,0.0,1.0
2016-05-23,141.64,141.698,141.25,141.57,12168,130.124298452257,130.177582900931,129.766006469792,130.059989634892,13244.840052931,0.0,1.0
2016-05-24,143.07,143.17,142.72,142.82,12522,131.438035721296,131.52990546039,131.116491634469,131.208361373562,13630.1682398753,0.0,1.0
2016-05-25,143.88,143.94,143.63,143.7,21383,132.182180607955,132.237302451411,131.952506260221,132.016815077587,23275.3463882169,0.0,1.0
2016-05-26,143.39,143.84,143.25,143.84,7112,131.732018886396,132.145432712318,131.603401251665,132.145432712318,7741.39566538833,0.0,1.0
2016-05-27,142.89,143.23,142.88,143.05,10979,131.272670190928,131.585027303846,131.263483217019,131.419661773478,11950.6162837877,0.0,1.0
2016-05-31,141.61,143.28,141.52,143.07,30789,130.096737530529,131.630962173393,130.014054765345,131.438035721296,33513.7557848202,0.0,1.0
2016-06-01,140.89,141.0999,140.7301,141.02,16927,129.435275409055,129.628109991412,129.288375696244,129.554706069877,18425.0006226136,0.0,1.0
2016-06-02,141.15,141.38,141.05,141.05,10164,129.674136730698,129.885437130614,129.582266991605,129.582266991605,11063.4906556534,0.0,1.0
2016-06-03,141.9672,142.45,141.888,142.45,13931,130.424896238572,130.868443338916,130.352135405209,130.868443338916,15163.8615037295,0.0,1.0
2016-06-06,141.43,141.46,140.93,140.93,24610,129.931372000161,129.958932921889,129.472023304692,129.472023304692,26787.9284765475,0.0,1.0
2016-06-07,142.22,142.66,142.04,142.28,12925,130.657142939,131.061369791012,130.491777408632,130.712264782457,14068.8328142779,0.0,1.0
2016-06-08,141.88,142.5766,141.8,142.49,16680,130.344785826082,130.984750428608,130.271290034807,130.905191234553,18156.1416899152,0.0,1.0
2016-06-09,141.66,141.73,141.4,141.59,13697,130.142672400076,130.206981217441,129.903811078432,130.07836358271,14909.1530411732,0.0,1.0
2016-06-10,139.43,140.71,139.0401,140.66,47067,128.093977218287,129.269909878686,127.735777105561,129.223975009139,51232.3213980362,0.0,1.0
2016-06-13,139.13,139.9,138.63,138.64,107963,127.818368001006,128.525764992028,127.359019305538,127.368206279447,117517.477534072,0.0,1.0
2016-06-14,137.93,138.6,137.8,138.5,43491,126.715931131882,127.33145838381,126.596500471061,127.239588644716,47339.8536112774,0.0,1.0
2016-06-15,138.74,138.86,138.3,138.59,65202,127.460076018541,127.570319705453,127.055849166529,127.322271409901,70972.2272461543,0.0,1.0
2016-06-16,139.0,139.348,137.0,138.03,153369,127.698937340185,128.018644032231,125.861542558311,126.807800870976,166941.804247038,0.0,1.0
2016-06-17,140.41,140.65,139.46,139.85,77808,128.994300661405,129.21478803523,128.121538140015,128.479830122481,84693.8292931012,0.0,1.0
2016-06-20,143.62,143.74,142.71,143.2,116688,131.943319286312,132.053562973224,131.107304660559,131.557466382118,127014.619994774,0.0,1.0
2016-06-21,142.99,143.81,142.98,143.81,65830,131.364539930022,132.11787179059,131.355352956112,132.11787179059,71655.803803784,0.0,1.0
2016-06-22,143.64,144.46,143.14,143.76,178982,131.96169323413,132.715025094698,131.502344538662,132.071936921043,194821.495919929,0.0,1.0
2016-06-23,145.46,145.6,144.17,145.37,282876,133.633722485635,133.762340120366,132.448602851327,133.551039720451,307909.876299548,0.0,1.0
2016-06-24,133.3,135.34,132.6,134.09,1764540,122.462362211846,124.336504889357,121.81927403819,123.188133150686,1920697.73726158,0.0,1.0
2016-06-27,129.23,129.58,128.4,129.56,1031040,118.723263830734,119.044807917562,117.960744996257,119.026433969743,1122284.67194066,0.0,1.0
2016-06-28,130.57,130.955,129.8,130.74,435429,119.954318334589,120.3080168301,119.246921343568,120.110496891048,473963.46642075,0.0,1.0
2016-06-29,131.32,132.3199,131.214,131.84,252366,120.643341377792,121.561946898989,120.545959454352,121.121064021079,274699.811373929,0.0,1.0
2016-06-30,130.15,131.434,129.13,131.14,384756,119.568465430396,120.748072880358,118.631394091641,120.477975847423,418806.022304857,0.0,1.0
2016-07-01,129.87,130.42,129.5056,130.34,119532,119.311230160934,119.816513725949,118.976456831676,119.743017934674,130110.307462766,0.0,1.0
2016-07-05,127.38,128.025,127.1593,127.92,245625,117.023673657502,117.616233474656,116.820917143322,117.519770248607,267362.24835644,0.0,1.0
2016-07-06,126.42,126.78,125.81,126.77,211400,116.141724162202,116.47245522294,115.581318753731,116.46326824903,230108.414463315,0.0,1.0
2016-07-07,126.21,127.276,125.95,127.26,201067,115.948797710106,116.928129128844,115.709936388462,116.913429970589,218860.967695814,0.0,1.0
2016-07-08,126.54,126.89,126.36,126.86,230981,116.251967849115,116.573511935943,116.086602318746,116.545951014215,251422.287990306,0.0,1.0
2016-07-11,127.08,127.24,126.55,126.98,183200,116.748064440221,116.89505602277,116.261154823024,116.656194701127,199412.779232162,0.0,1.0
2016-07-12,129.57,129.9499,128.38,128.49,346226,119.035620943653,119.384634082469,117.942371048438,118.043427761441,376866.205799315,0.0,1.0
2016-07-13,128.44,129.71,128.4,129.7,171371,117.997492891894,119.164238578384,117.960744996257,119.155051604474,186536.939900628,0.0,1.0
2016-07-14,130.36,130.59,129.905,130.29,222871,119.761391882493,119.972692282408,119.343384569616,119.697083065127,242594.571617091,0.0,1.0
2016-07-15,129.26,130.13,128.42,130.13,158766,118.750824752462,119.550091482577,117.979118944076,119.550091482577,172816.426351384,0.0,1.0
2016-07-18,129.55,130.1,129.276,129.48,210759,119.017246995834,119.522530560849,118.765523910717,118.952938178468,229410.687435542,0.0,1.0
2016-07-19,127.93,128.53,127.83,128.48,310804,117.528957222517,118.080175657079,117.437087483423,118.034240787532,338309.44015542,0.0,1.0
2016-07-20,129.15,129.28,128.44,128.66,102798,118.649768039459,118.769198700281,117.997492891894,118.1996063179,111895.386896877,0.0,1.0
2016-07-21,129.05,129.4,128.75,128.85,101502,118.557898300366,118.879442387193,118.282289083085,118.374158822178,110484.693873487,0.0,1.0
2016-07-22,128.09,128.1555,127.85,128.12,43705,117.675948805067,117.736123484173,117.455461431242,117.703509726795,47572.7921197687,0.0,1.0
2016-07-25,128.4,128.46,128.11,128.17,56845,117.960744996257,118.015866839713,117.694322752885,117.749444596341,61875.6519402416,0.0,1.0
2016-07-26,128.33,128.81,128.02,128.33,46211,117.896436178891,118.337410926541,117.611639987701,117.896436178891,50300.5673640693,0.0,1.0
2016-07-27,128.97,129.27,127.88,128.3,70002,118.484402509091,118.760011726372,117.48302235297,117.868875257163,76197.0162216693,0.0,1.0
2016-07-28,128.62,128.62,128.21,128.58,25830,118.162858422263,118.162858422263,117.786192491979,118.126110526625,28115.895674491,0.0,1.0
2016-07-29,129.35,129.99,128.76,129.25,79032,118.833507517647,119.421473847846,118.291476056994,118.741637778553,86026.1504818571,0.0,1.0
2016-08-01,128.77,129.17,128.77,128.98,30530,118.300663030903,118.668141987278,118.300663030903,118.493589483,33231.8348796831,0.0,1.0
2016-08-02,130.43,130.63,129.7763,129.82,149043,119.825700699858,120.009440178045,119.225148215403,119.265295291387,162232.963182856,0.0,1.0
2016-08-03,130.1111,130.34,129.81,130.17,35976,119.532728101888,119.743017934674,119.256108317477,119.586839378215,39159.7933714864,0.0,1.0
2016-08-04,128.34,128.49,128.05,128.32,170363,117.905623152801,118.043427761441,117.639200909429,117.887249204982,185439.734215769,0.0,1.0
2016-08-05,127.76,127.969,127.27,127.28,127651,117.372778666057,117.564786420763,116.922616944499,116.931803918408,138947.820315311,0.0,1.0
2016-08-08,127.42,127.61,127.35,127.47,59500,117.060421553139,117.234974057417,116.996112735773,117.106356422686,64765.6133423236,0.0,1.0
2016-08-09,127.06,127.14,126.64,126.66,125073,116.729690492402,116.803186283677,116.343837588208,116.362211536027,136141.673236377,0.0,1.0
2016-08-10,127.13,127.62,127.0,127.6,129617,116.793999309767,117.244161031326,116.674568648946,117.225787083508,141087.806799865,0.0,1.0
2016-08-11,126.65,126.86,126.59,126.86,90984,116.353024562118,116.545951014215,116.297902718662,116.545951014215,99035.8750308901,0.0,1.0
2016-08-12,126.15,126.9199,126.15,126.86,97211,115.89367586665,116.600980987932,115.89367586665,116.545951014215,105813.950228918,0.0,1.0
2016-08-15,125.84,125.94,125.75,125.83,81400,115.608879675459,115.700749414553,115.526196910275,115.59969270155,88603.7130431117,0.0,1.0
2016-08-16,127.43,127.51,126.65,126.66,132703,117.069608527048,117.143104318323,116.353024562118,116.362211536027,144446.91071204,0.0,1.0
2016-08-17,127.34,127.85,126.76,127.21,199488,116.986925761864,117.455461431242,116.454081275121,116.867495101042,217142.229822411,0.0,1.0
2016-08-18,128.68,128.69,128.26,128.38,94231,118.217980265719,118.227167239628,117.832127361526,117.942371048438,102570.227073286,0.0,1.0
2016-08-19,127.81,127.86,127.3,127.39,89887,117.418713535604,117.464648405151,116.950177866227,117.032860631411,97841.7930504446,0.0,1.0
2016-08-22,128.34,128.519,127.94,128.04,59817,117.905623152801,118.070069985778,117.538144196426,117.63001393552,65110.667114248,0.0,1.0
2016-08-23,128.95,129.02,128.76,128.76,98131,118.466028561272,118.530337378638,118.291476056994,118.291476056994,106815.368115892,0.0,1.0
2016-08-24,129.25,129.6417,129.221,129.4,83328,118.741637778553,119.101491546583,118.714995554216,118.879442387193,90702.3366149434,0.0,1.0
2016-08-25,128.85,129.03,128.67,129.02,50704,118.374158822178,118.539524352547,118.20879329181,118.530337378638,55191.1875446921,0.0,1.0
2016-08-26,128.3092,129.73,128.22,129.08,121805,117.87732727316,119.182612526203,117.795379465888,118.585459222094,132584.462742214,0.0,1.0
2016-08-29,128.06,128.1572,127.64,127.68,38961,117.648387883338,117.737685269737,117.262534979145,117.299282874783,42408.9590156349,0.0,1.0
2016-08-30,127.77,128.14,127.73,128.09,23450,117.381965639967,117.721883674613,117.345217744329,117.675948805067,25525.2711407981,0.0,1.0
2016-08-31,128.31,128.41,127.82,127.82,44490,117.878062231073,117.969931970166,117.427900509514,117.427900509514,48427.2628168061,0.0,1.0
2016-09-01,129.59,130.11,129.26,129.61,99630,119.053994891471,119.531717534758,118.750824752462,119.07236883929,108447.026173037,0.0,1.0
2016-09-02,129.9,130.39,129.8515,130.28,56627,119.338791082662,119.788952804221,119.294234259201,119.687896091218,61638.3594409369,0.0,1.0
2016-09-06,131.14,131.29,130.458,130.5,114800,120.477975847423,120.615780456064,119.851424226804,119.890009517224,124959.536331071,0.0,1.0
2016-09-07,130.33,130.86,130.16,130.65,139801,119.733830960764,120.220740577961,119.577652404305,120.027814125864,152173.067409583,0.0,1.0
2016-09-08,129.91,130.34,129.81,130.26,50218,119.347978056571,119.743017934674,119.256108317477,119.669522143399,54662.1776609211,0.0,1.0
2016-09-09,129.65,129.86,129.37,129.86,29637,119.109116734928,119.302043187024,118.851881465465,119.302043187024,32259.8064306964,0.0,1.0
2016-09-12,130.29,130.378,129.67,129.67,26916,119.697083065127,119.777928435529,119.127490682746,119.127490682746,29298.0041802014,0.0,1.0
2016-09-13,128.91,129.05,128.68,128.97,46343,118.429280665635,118.557898300366,118.217980265719,118.484402509091,50444.2490608956,0.0,1.0
2016-09-14,129.32,129.34,128.3611,128.68,32359,118.805946595919,118.824320543737,117.925007667749,118.217980265719,35222.6971788948,0.0,1.0
2016-09-15,129.4,129.4,128.81,128.96,54450,118.879442387193,118.879442387193,118.337410926541,118.475215535181,59268.6999410005,0.0,1.0
2016-09-16,127.09,128.18,127.0125,128.09,384598,116.75725141413,117.758631570251,116.686052366332,117.675948805067,418634.039667747,0.0,1.0
2016-09-19,127.35,127.89,127.23,127.82,131856,116.996112735773,117.492209326879,116.885869048861,117.427900509514,143524.953157402,0.0,1.0
2016-09-20,126.86,126.9,126.5,126.68,64995,116.545951014215,116.582698909852,116.215219953477,116.380585483846,70746.9082215849,0.0,1.0
2016-09-21,127.42,127.43,126.57,126.94,213742,117.060421553139,117.069608527048,116.279528770843,116.619446805489,232657.676084284,0.0,1.0
2016-09-22,127.7,128.1299,127.68,127.93,43711,117.317656822601,117.712604830965,117.299282874783,117.528957222517,47579.3231059884,0.0,1.0
2016-09-23,126.63,126.73,126.39,126.47,229432,116.334650614299,116.426520353393,116.114163240474,116.187659031749,249736.205048,0.0,1.0
2016-09-26,126.72,126.8311,126.4344,126.54,39186,116.417333379483,116.519400659616,116.154953404632,116.251967849115,42653.8709988622,0.0,1.0
2016-09-27,127.11,127.21,126.63,126.71,47813,116.775625361949,116.867495101042,116.334650614299,116.408146405574,52044.3406846472,0.0,1.0
2016-09-28,127.14,127.17,126.8,127.04,18573,116.803186283677,116.830747205405,116.490829170758,116.711316544583,20216.667842134,0.0,1.0
2016-09-29,126.66,127.082,126.5411,127.05,37310,116.362211536027,116.749901835002,116.252978416245,116.720503518492,40611.8493075983,0.0,1.0
2016-09-30,126.6,127.17,126.55,126.91,99260,116.307089692571,116.830747205405,116.261154823024,116.591885883761,108044.282022841,0.0,1.0
2016-10-03,125.46,125.73,125.19,125.53,152797,115.259774666903,115.507822962456,115.01172637135,115.324083484269,166319.183560791,0.0,1.0
2016-10-04,124.3244,124.77,124.22,124.66,202351,114.216501909756,114.625873467157,114.120589902142,114.524816754154,220258.598746764,0.0,1.0
2016-10-05,124.49,124.68,124.33,124.5,157807,114.368638197695,114.543190701973,114.221646615145,114.377825171604,171772.557053984,0.0,1.0
2016-10-06,123.23,123.69,123.13,123.45,129392,113.211079485115,113.633680284946,113.119209746021,113.413192911121,140842.894816637,0.0,1.0
2016-10-07,121.53,121.755,120.9,120.98,437455,111.649293920523,111.856000833483,111.070514564233,111.144010355507,476168.762767496,0.0,1.0
2016-10-10,120.72,121.11,120.59,120.93,162855,110.905149033864,111.263441016329,110.785718373042,111.098075485961,177267.293459901,0.0,1.0
2016-10-11,118.47,120.31,118.1,120.31,391670,108.838079904257,110.52848310358,108.49816186961,110.52848310358,426331.895425005,0.0,1.0
2016-10-12,119.24,119.738,118.99,119.28,134037,109.545476895278,110.002988195964,109.315802547544,109.582224790915,145898.966648151,0.0,1.0
2016-10-13,119.57,119.83,119.03,119.21,130854,109.848647034287,110.08750835593,109.352550443181,109.51791597355,142434.278458763,0.0,1.0
2016-10-14,118.89,119.43,118.89,119.4,174868,109.22393280845,109.720029399556,109.22393280845,109.692468477828,190343.416368831,0.0,1.0
2016-10-17,119.0699,119.17,118.61,118.84,234316,109.389206469079,109.481168077912,108.966697538988,109.177997938903,255052.427830587,0.0,1.0
2016-10-18,120.06,120.35,120.0,120.12,198087,110.298808755846,110.565230999217,110.24368691239,110.353930599302,215617.244540182,0.0,1.0
2016-10-19,119.88,120.3198,119.71,120.19,82824,110.133443225477,110.537486338011,109.977264669018,110.418239416668,90153.7337725145,0.0,1.0
2016-10-20,119.65,119.8797,119.37,119.44,106852,109.922142825562,110.13316761626,109.6649075561,109.729216373465,116308.156585781,0.0,1.0
2016-10-21,119.35,119.521,119.05,119.11,107531,109.646533608281,109.803630862131,109.370924391,109.426046234456,117047.246526275,0.0,1.0
2016-10-24,119.34,119.5,119.11,119.4,179881,109.637346634371,109.784338216921,109.426046234456,109.692468477828,195800.055355135,0.0,1.0
2016-10-25,118.98,119.17,118.01,118.45,343082,109.306615573634,109.481168077912,108.415479104426,108.819705956438,373443.969020355,0.0,1.0
2016-10-26,119.41,119.5499,119.25,119.29,103490,109.701655451737,109.830181216729,109.554663869187,109.591411764825,112648.627307514,0.0,1.0
2016-10-27,118.83,119.39,118.7,119.39,95860,109.168810964994,109.683281503918,109.049380304172,109.683281503918,104343.389831851,0.0,1.0
2016-10-28,119.05,119.25,118.55,118.72,87384,109.370924391,109.554663869187,108.911575695532,109.067754251991,95117.2832992537,0.0,1.0
2016-10-31,119.5,119.57,118.6,118.73,145663,109.784338216921,109.848647034287,108.957510565078,109.0769412259,158553.840945931,0.0,1.0
2016-11-01,119.44,119.64,119.29,119.54,99200,109.729216373465,109.912955851652,109.591411764825,109.821086112559,107978.972160647,0.0,1.0
2016-11-02,119.98,120.44,119.93,120.24,217212,110.225312964571,110.647913764402,110.179378095024,110.464174286214,236434.7631145,0.0,1.0
2016-11-03,121.67,121.74,121.29,121.72,174613,111.777911555254,111.842220372619,111.428806546698,111.823846424801,190065.849454506,0.0,1.0
2016-11-04,122.19,122.5893,121.939,121.94,118128,112.255634198541,112.622470066742,112.025041153416,112.025959850807,128582.056687428,0.0,1.0
2016-11-07,121.11,121.24,120.8699,121.23,185822,111.263441016329,111.382871677151,111.042861772765,111.373684703242,202266.820210038,0.0,1.0
2016-11-08,120.76,121.17,120.74,120.76,121203,110.941896929501,111.318562859785,110.923522981683,110.941896929501,131929.187124868,0.0,1.0
2016-11-09,121.27,121.85,120.715,120.75,190059,111.410432598879,111.943277085622,110.900555546909,110.932709955592,206878.784978633,0.0,1.0
2016-11-10,122.45,122.83,121.57,121.78,206654,112.494495520184,112.84360052874,111.68604181616,111.878968268257,224942.404363774,0.0,1.0
2016-11-11,122.99,123.32,122.66,123.13,98881,112.99059211129,113.293762250299,112.687421972281,113.119209746021,107631.741393316,0.0,1.0
2016-11-14,121.93,122.11,121.49,121.97,65092,112.016772876897,112.182138407266,111.612546024885,112.053520772535,70852.4924987989,0.0,1.0
2016-11-15,121.65,122.16,120.85,121.26,307690,111.759537607435,112.228073276813,111.024579694686,111.40124562497,334919.858307555,0.0,1.0
2016-11-16,121.37,121.74,121.19,121.62,222293,111.502302337973,111.842220372619,111.336936807604,111.731976685707,241965.419944623,0.0,1.0
2016-11-17,121.26,121.67,121.14,121.49,151134,111.40124562497,111.777911555254,111.291001938057,111.612546024885,164509.011880314,0.0,1.0
2016-11-18,120.58,120.7,120.11,120.47,68321,110.776531399133,110.886775086045,110.344743625393,110.67547468613,74367.2515825358,0.0,1.0
2016-11-21,121.96,122.11,121.56,121.65,94701,112.044333798625,112.182138407266,111.676854842251,111.759537607435,103081.820993805,0.0,1.0
2016-11-22,121.18,121.42,120.96,121.21,56068,111.327749833695,111.54823720752,111.125636407689,111.355310755423,61029.8892248301,0.0,1.0
2016-11-23,121.41,121.693,120.7,120.7,135707,111.53905023361,111.799041595245,110.886775086045,110.886775086045,147716.75781255,0.0,1.0
2016-11-25,121.6,121.68,121.29,121.36,102099,111.713602737888,111.787098529163,111.428806546698,111.493115364063,111134.527002318,0.0,1.0
2016-11-28,121.1534,121.37,120.99,121.11,76687,111.303312483096,111.502302337973,111.153197329417,111.263441016329,83473.6233677775,0.0,1.0
2016-11-29,121.95,122.26,121.92,121.95,115452,112.035146824716,112.319943015906,112.007585902988,112.035146824716,125669.236833579,0.0,1.0
2016-11-30,122.11,122.18,121.34,121.59,89839,112.182138407266,112.246447224631,111.474741416245,111.704415763979,97789.545160689,0.0,1.0
2016-12-01,122.91,123.57,122.61,123.55,88493,112.917096320015,113.523436598033,112.641487102734,113.505062650214,96324.4272521385,0.0,1.0
2016-12-02,124.23,124.23,123.31,123.46,83191,114.129776876051,114.129776876051,113.28457527639,113.42237988503,90553.2124296009,0.0,1.0
2016-12-05,124.21,124.39,123.96,124.25,46486,114.111402928233,114.276768458601,113.881728580498,114.14815082387,50599.9042324578,0.0,1.0
2016-12-06,123.69,124.5135,123.57,124.47,40214,113.633680284946,114.390227586382,113.523436598033,114.350264249876,43772.8466377847,0.0,1.0
2016-12-07,123.23,123.23,122.72,123.07,59551,113.211079485115,113.211079485115,112.742543815737,113.064087902565,64821.1267251883,0.0,1.0
2016-12-08,122.82,123.1,122.51,123.1,29890,112.834413554831,113.091648824293,112.54961736364,113.091648824293,32535.1963496142,0.0,1.0
2016-12-09,122.72,122.86,122.52,122.82,69062,112.742543815737,112.871161450468,112.55880433755,112.834413554831,75173.8283806311,0.0,1.0
2016-12-12,123.72,123.91,123.38,123.63,45980,113.661241206674,113.835793710952,113.348884093755,113.578558441489,50049.1243946223,0.0,1.0
2016-12-13,123.47,124.21,123.47,124.13,46228,113.43156685894,114.111402928233,113.43156685894,114.037907136958,50319.0718250239,0.0,1.0
2016-12-14,122.47,124.07,122.27,123.94,101693,112.512869468003,113.982785293501,112.329129989816,113.86335463268,110692.596934805,0.0,1.0
2016-12-15,121.27,122.02,120.83,122.02,122133,111.410432598879,112.099455642081,111.006205746867,112.099455642081,132941.489988874,0.0,1.0
2016-12-16,121.79,122.08,121.06,121.22,66560,111.888155242166,112.154577485538,111.217506146782,111.364497729332,72450.4071271439,0.0,1.0
2016-12-19,120.97,121.24,120.57,120.81,70815,111.134823381598,111.382871677151,110.767344425223,110.987831799048,77081.9648543974,0.0,1.0
2016-12-20,120.64,120.6869,120.19,120.25,75937,110.831653242589,110.874740150224,110.418239416668,110.473361260124,82657.2500903533,0.0,1.0
2016-12-21,120.59,120.89,120.4,120.69,65267,110.785718373042,111.061327590323,110.611165868764,110.877588112136,71042.9795968645,0.0,1.0
2016-12-22,119.87,120.4064,119.83,120.33,75971,110.124256251568,110.617045532066,110.08750835593,110.546857051399,82694.2590122631,0.0,1.0
2016-12-23,119.74,119.8,119.46,119.5,53529,110.004825590746,110.059947434202,109.747590321284,109.784338216921,58266.1935563234,0.0,1.0
2016-12-27,119.73,119.815,119.42,119.42,56224,109.995638616837,110.073727895066,109.710842425646,109.710842425646,61199.6948665343,0.0,1.0
2016-12-28,119.2,119.42,119.1,119.39,66995,109.50872899964,109.710842425646,109.416859260547,109.683281503918,72923.9036280501,0.0,1.0
2016-12-29,119.66,119.66,119.2,119.2,35744,109.931329799471,109.931329799471,109.50872899964,109.50872899964,38907.2619043364,0.0,1.0
2016-12-30,120.26,120.825,120.09,120.44,72676,110.482548234033,111.001612259912,110.326369677574,110.647913764402,79107.6590801128,0.0,1.0
2017-01-03,119.33,119.76,119.02,119.76,122962,109.628159660462,110.023199538565,109.343363469272,110.023199538565,133843.854584854,0.0,1.0
2017-01-04,120.24,120.45,119.75,119.86,24747,110.464174286214,110.657100738311,110.014012564655,110.115069277658,26937.0526618905,0.0,1.0
2017-01-05,121.14,121.267,120.14,120.14,125316,111.291001938057,111.407676506706,110.372304547121,110.372304547121,136406.178178263,0.0,1.0
2017-01-06,119.85,120.35,119.64,120.28,82633,110.105882303749,110.565230999217,109.912955851652,110.500922181852,89945.8307111971,0.0,1.0
2017-01-09,118.68,118.825,118.35,118.56,123088,109.031006356353,109.164217478039,108.727836217344,108.920762669441,133981.005295461,0.0,1.0
2017-01-10,118.75,118.93,118.57,118.7,73922,109.095315173719,109.260680704087,108.92994964335,109.049380304172,80463.9272183401,0.0,1.0
2017-01-11,119.05,119.6553,117.48,118.28,314122,109.370924391,109.927011921734,107.928569487229,108.663527399979,341921.075534745,0.0,1.0
2017-01-12,118.77,119.8911,118.6,119.62,77067,109.113689121538,110.143640766517,108.957510565078,109.894581903834,83887.2524950056,0.0,1.0
2017-01-13,118.92,119.12,118.29,118.66,28251,109.251493730178,109.435233208365,108.672714373888,109.012632408535,30751.1486140165,0.0,1.0
2017-01-17,120.96,121.12,120.5199,120.69,168192,111.125636407689,111.272627990239,110.721317685938,110.877588112136,183076.605702051,0.0,1.0
2017-01-18,119.7,120.4699,119.5602,120.01,78312,109.968077695109,110.675382816391,109.839643799856,110.252873886299,85242.4321355298,0.0,1.0
2017-01-19,120.31,120.38,119.82,120.14,73534,110.52848310358,110.592791920945,110.078321382021,110.372304547121,80041.590109486,0.0,1.0
2017-01-20,120.6,120.78,119.94,120.07,85243,110.794905346952,110.96027087732,110.188565068933,110.307995729755,92786.809716633,0.0,1.0
2017-01-23,121.95,122.0,121.4365,121.49,103287,112.035146824716,112.081081694263,111.56339571447,111.612546024885,112427.662273757,0.0,1.0
2017-01-24,122.0,122.3,121.61,121.61,94715,112.081081694263,112.356690911544,111.722789711797,111.722789711797,103097.05996165,0.0,1.0
2017-01-25,123.25,123.285,122.48,122.57,89129,113.229453432933,113.261607841616,112.522056441912,112.604739207097,97016.7117913946,0.0,1.0
2017-01-26,122.81,123.0014,122.574,122.75,79417,112.825226580921,113.001065261547,112.60841399666,112.770104737465,86445.2220976021,0.0,1.0
2017-01-27,122.45,122.68,122.1711,122.63,82727,112.494495520184,112.7057959201,112.238270817852,112.659861050553,90048.149495301,0.0,1.0
2017-01-30,121.78,122.16,121.641,122.16,24159,111.878968268257,112.228073276813,111.751269330917,112.228073276813,26297.0160123898,0.0,1.0
2017-01-31,122.73,122.8619,122.15,122.23,70224,112.751730789646,112.872906975511,112.218886302903,112.292382094178,76438.6627117874,0.0,1.0
2017-02-01,123.48,123.64,123.04,123.19,160470,113.440753832849,113.587745415399,113.036526980837,113.174331589477,174671.226437692,0.0,1.0
2017-02-02,122.3,122.54,122.09,122.39,50117,112.356690911544,112.577178285369,112.163764459447,112.439373676728,54552.2393928945,0.0,1.0
2017-02-03,121.77,122.105,121.51,121.71,50239,111.869781294347,112.177544920311,111.630919972704,111.814659450891,54685.0361126891,0.0,1.0
2017-02-06,121.57,121.72,121.22,121.5,62698,111.68604181616,111.823846424801,111.364497729332,111.621732998794,68246.6289972606,0.0,1.0
2017-02-07,122.02,122.31,120.6989,120.79,66473,112.099455642081,112.365877885453,110.885764518915,110.969457851229,72355.7078269629,0.0,1.0
2017-02-08,122.17,122.33,121.99,122.19,43118,112.237260250722,112.384251833272,112.071894720353,112.255634198541,46933.8439679715,0.0,1.0
2017-02-09,121.91,122.5092,121.84,122.46,35952,111.998398929078,112.548882405728,111.934090111713,112.503682494094,39133.6694266088,0.0,1.0
2017-02-10,121.78,121.92,121.35,121.35,27742,111.878968268257,112.007585902988,111.483928390154,111.483928390154,30197.1032830712,0.0,1.0
2017-02-13,122.14,122.1901,121.84,121.93,20980,112.209699328994,112.25572606828,111.934090111713,112.016772876897,22836.6818138142,0.0,1.0
2017-02-14,121.6,121.665,121.4,121.58,35086,111.713602737888,111.773318068299,111.529863259701,111.695228790069,38191.0304156095,0.0,1.0
2017-02-15,121.47,121.72,120.8489,120.85,71121,111.594172077066,111.823846424801,111.023569127556,111.024579694686,77415.0451515867,0.0,1.0
2017-02-16,121.75,121.96,121.52,121.88,63609,111.851407346529,112.044333798625,111.640106946613,111.97083800735,69238.2504049049,0.0,1.0
2017-02-17,121.05,121.42,121.05,121.2,57315,111.208319172873,111.54823720752,111.208319172873,111.346123781513,62387.2458607609,0.0,1.0
2017-02-21,121.6279,121.66,121.05,121.07,31740,111.739234395095,111.768724581344,111.208319172873,111.226693120692,34548.9171005942,0.0,1.0
2017-02-22,121.51,121.71,121.1,121.6,41750,111.630919972704,111.814659450891,111.25425404242,111.713602737888,45444.7791099496,0.0,1.0
2017-02-23,122.35,122.44,121.89,121.89,55717,112.402625781091,112.485308546275,111.98002498126,111.98002498126,60647.8265309954,0.0,1.0
2017-02-24,121.49,122.0501,121.4,122.03,115246,111.612546024885,112.127108433549,111.529863259701,112.108642615991,125445.006306713,0.0,1.0
2017-02-27,121.34,121.66,121.09,121.12,40376,111.474741416245,111.768724581344,111.24506706851,111.272627990239,43949.1832657084,0.0,1.0
2017-02-28,121.02,121.538,120.91,121.3,82365,111.180758251145,111.65664349965,111.079701538142,111.437993520607,89654.1133267307,0.0,1.0
2017-03-01,119.8,120.198,119.76,119.89,74268,110.059947434202,110.425588995795,110.023199538565,110.142630199387,80840.5474236588,0.0,1.0
2017-03-02,119.6,119.82,119.39,119.65,105872,109.876207956015,110.078321382021,109.683281503918,109.922142825562,115241.428836613,0.0,1.0
2017-03-03,119.93,119.93,119.2,119.25,201605,110.179378095024,110.179378095024,109.50872899964,109.554663869187,219446.579460154,0.0,1.0
2017-03-06,119.2999,119.65,119.21,119.65,74415,109.600506868995,109.922142825562,109.51791597355,109.922142825562,81000.5565860337,0.0,1.0
2017-03-07,119.0,119.05,118.68,118.99,189503,109.324989521453,109.370924391,109.031006356353,109.315802547544,206273.580255636,0.0,1.0
2017-03-08,118.63,118.73,118.4,118.69,118855,108.985071486806,109.0769412259,108.773771086891,109.040193330263,129373.394517679,0.0,1.0
2017-03-09,118.67,118.89,118.33,118.72,59315,109.021819382444,109.22393280845,108.709462269526,109.067754251991,64564.2412672255,0.0,1.0
2017-03-10,118.68,118.85,118.45,118.58,95994,109.031006356353,109.187184912813,108.819705956438,108.93913661726,104489.248524084,0.0,1.0
2017-03-13,119.21,119.43,119.17,119.24,67678,109.51791597355,109.720029399556,109.481168077912,109.545476895278,73667.3475593573,0.0,1.0
2017-03-14,118.51,118.66,118.36,118.43,281319,108.874827799894,109.012632408535,108.737023191254,108.801332008619,306215.085375616,0.0,1.0
2017-03-15,119.91,119.94,118.86,118.89,182161,110.161004147205,110.188565068933,109.196371886722,109.22393280845,198281.830118505,0.0,1.0
2017-03-16,120.46,120.6394,120.29,120.54,106669,110.66628771222,110.831102024154,110.510109155761,110.739783503495,116108.96150609,0.0,1.0
2017-03-17,120.81,120.9,120.43,120.44,133230,110.987831799048,111.070514564233,110.638726790492,110.647913764402,145020.549001643,0.0,1.0
2017-03-20,120.461,120.84,120.292,120.82,49239,110.667206409611,111.015392720776,110.511946550543,110.997018772958,53596.5384094568,0.0,1.0
2017-03-21,121.69,121.79,121.31,121.48,144624,111.796285503072,111.888155242166,111.447180494517,111.603359050976,157422.891832273,0.0,1.0
2017-03-22,121.73,121.74,121.11,121.13,49269,111.83303339871,111.842220372619,111.263441016329,111.281814964148,53629.1933405535,0.0,1.0
2017-03-23,122.07,122.14,121.89,122.0,37844,112.145390511628,112.209699328994,111.98002498126,112.081081694263,41193.1070811244,0.0,1.0
2017-03-24,121.72,121.9,121.6,121.61,16801,111.823846424801,111.989211955169,111.713602737888,111.722789711797,18287.8499120063,0.0,1.0
2017-03-27,122.49,122.89,122.44,122.87,45484,112.531243415822,112.898722372196,112.485308546275,112.880348424378,49509.2295338191,0.0,1.0
2017-03-28,121.43,122.37,121.3116,122.35,89383,111.557424181429,112.420999728909,111.448650410342,112.402625781091,97293.1902080151,0.0,1.0
2017-03-29,121.29,121.29,120.899,120.98,56872,111.428806546698,111.428806546698,111.069595866842,111.144010355507,61905.0413782289,0.0,1.0
2017-03-30,121.58,122.0518,121.51,121.92,43197,111.695228790069,112.128670219113,111.630919972704,112.007585902988,47019.8352865271,0.0,1.0
2017-03-31,122.14,122.27,121.4,121.46,60716,112.209699328994,112.329129989816,111.529863259701,111.584985103157,66089.226549454,0.0,1.0
2017-04-03,121.67,121.9601,121.55,121.73,33598,111.777911555254,112.044425668364,111.667667868341,111.83303339871,36571.3458331997,0.0,1.0
2017-04-04,121.32,121.467,121.1,121.42,99909,111.456367468426,111.591415984894,111.25425404242,111.54823720752,108750.717032239,0.0,1.0
2017-04-05,121.83,121.83,121.45,121.56,172609,111.924903137804,111.924903137804,111.575798129248,111.676854842251,187884.500057228,0.0,1.0
2017-04-06,121.5,121.9,121.5,121.52,119597,111.621732998794,111.989211955169,111.621732998794,111.640106946613,130181.059813477,0.0,1.0
2017-04-07,120.58,120.96,120.57,120.94,41002,110.776531399133,111.125636407689,110.767344425223,111.10726245987,44630.5828279319,0.0,1.0
2017-04-10,120.95,121.13,120.94,120.98,27637,111.116449433779,111.281814964148,111.10726245987,111.144010355507,30082.811024232,0.0,1.0
2017-04-11,121.71,121.7414,121.13,121.13,47082,111.814659450891,111.843506548967,111.281814964148,111.281814964148,51248.6488635846,0.0,1.0
2017-04-12,122.12,122.24,121.68,121.74,54568,112.191325381175,112.301569068088,111.787098529163,111.842220372619,59397.1426699818,0.0,1.0
2017-04-13,121.89,122.1,121.85,122.1,40597,111.98002498126,112.172951433356,111.943277085622,112.172951433356,44189.7412581227,0.0,1.0
2017-04-17,122.42,122.74,122.37,122.39,45092,112.466934598456,112.760917763556,112.420999728909,112.439373676728,49082.5384341522,0.0,1.0
2017-04-18,125.18,125.79,124.08,124.12,770131,115.002539397441,115.562944805912,113.991972267411,114.028720163048,838285.824688017,0.0,1.0
2017-04-19,124.63,125.08,124.47,125.08,100307,114.497255832426,114.910669658347,114.350264249876,114.910669658347,109183.939118125,0.0,1.0
2017-04-20,124.89,125.16,124.74,124.75,58352,114.736117154069,114.984165449622,114.598312545429,114.607499519338,63516.0179790131,0.0,1.0
2017-04-21,124.74,124.769,124.46,124.63,38337,114.598312545429,114.624954769766,114.341077275967,114.497255832426,41729.7364488178,0.0,1.0
2017-04-24,124.64,124.69,124.49,124.69,33552,114.506442806335,114.552377675882,114.368638197695,114.552377675882,36521.2749388512,0.0,1.0
2017-04-25,125.06,125.1332,124.82,124.93,72322,114.892295710529,114.959544359545,114.671808336704,114.772865049707,78722.3308931683,0.0,1.0
2017-04-26,125.24,125.35,124.87,124.89,177173,115.057661240897,115.1587179539,114.717743206251,114.736117154069,192852.403574782,0.0,1.0
2017-04-27,125.76,125.81,125.3868,125.63,77503,115.535383884184,115.581318753731,115.192526017887,115.415953223363,84361.8374936154,0.0,1.0
2017-04-28,126.19,126.334,125.7544,125.88,53530,115.930423762287,116.062716186582,115.530239178795,115.645627571097,58267.2820540266,0.0,1.0
2017-05-01,125.58,126.02,125.58,125.94,53676,115.370018353816,115.774245205828,115.370018353816,115.700749414553,58426.2027186983,0.0,1.0
2017-05-02,126.03,126.05,125.81,125.87,40805,115.783432179737,115.801806127556,115.581318753731,115.636440597187,44416.1487803952,0.0,1.0
2017-05-03,125.42,125.94,125.4,125.83,277644,115.223026771266,115.700749414553,115.204652823447,115.59969270155,302214.856316236,0.0,1.0
2017-05-04,125.95,125.96,125.61,125.61,52024,115.709936388462,115.719123362372,115.397579275544,115.397579275544,56628.0045129588,0.0,1.0
2017-05-05,126.5,126.5,126.0601,126.09,38868,116.215219953477,116.215219953477,115.811084971204,115.838554023193,42307.7287292343,0.0,1.0
2017-05-08,126.06,126.22,125.99,126.16,46382,115.810993101465,115.957984684015,115.7466842841,115.902862840559,50486.700471322,0.0,1.0
2017-05-09,126.01,126.17,125.903,125.95,271736,115.765058231918,115.912049814468,115.666757611088,115.709936388462,295784.011885541,0.0,1.0
2017-05-10,126.1,126.14,125.99,126.12,40121,115.847740997103,115.88448889274,115.7466842841,115.866114944921,43671.6163513842,0.0,1.0
2017-05-11,125.6,125.622,125.32,125.36,61687,115.388392301634,115.408603644235,115.131157032172,115.16790492781,67146.1578192929,0.0,1.0
2017-05-12,125.52,125.6,125.39,125.48,37518,115.31489651036,115.388392301634,115.195465849538,115.278148614722,40838.2568298703,0.0,1.0
2017-05-15,125.67,125.87,125.52,125.84,25858,115.452701119,115.636440597187,115.31489651036,115.608879675459,28146.3736101816,0.0,1.0
2017-05-16,125.84,125.96,125.65,125.66,16611,115.608879675459,115.719123362372,115.434327171181,115.443514145091,18081.0353483922,0.0,1.0
2017-05-17,126.29,126.5,126.04,126.27,71340,116.022293501381,116.215219953477,115.792619153647,116.003919553562,77653.4261485941,0.0,1.0
2017-05-18,126.07,126.95,125.571,126.95,216784,115.820180075375,116.628633779399,115.361750077297,116.628633779399,235968.886097516,0.0,1.0
2017-05-19,126.96,127.0269,126.77,126.82,134540,116.637820753308,116.699281608762,116.46326824903,116.509203118577,146446.480992878,0.0,1.0
2017-05-22,126.64,127.04,126.6,126.7,114260,116.343837588208,116.711316544583,116.307089692571,116.398959431665,124371.747571326,0.0,1.0
2017-05-23,126.3,126.95,126.29,126.54,77301,116.03148047529,116.628633779399,116.022293501381,116.251967849115,84141.9609575623,0.0,1.0
2017-05-24,126.25,126.25,125.98,125.98,10312,115.985545605743,115.985545605743,115.73749731019,115.73749731019,11224.5883157318,0.0,1.0
2017-05-25,126.07,126.28,126.0034,126.14,113873,115.820180075375,116.013106527471,115.758994829138,115.88448889274,123950.498960175,0.0,1.0
2017-05-26,124.79,124.89,124.46,124.79,150744,114.644247414976,114.736117154069,114.341077275967,114.644247414976,164084.497776054,0.0,1.0
2017-05-30,125.27,125.52,125.079,125.12,79500,115.085222162625,115.31489651036,114.909750960956,114.947417553985,86535.5674069704,0.0,1.0
2017-05-31,125.53,125.83,125.16,125.16,57213,115.324083484269,115.59969270155,114.984165449622,114.984165449622,62276.2190950312,0.0,1.0
2017-06-01,125.49,125.7,125.35,125.35,22100,115.287335588631,115.480262040728,115.1587179539,115.1587179539,24055.7992414345,0.0,1.0
2017-06-02,125.46,125.63,125.28,125.4,62217,115.259774666903,115.415953223363,115.094409136535,115.204652823447,67723.061602006,0.0,1.0
2017-06-05,125.76,126.0358,125.73,125.98,50965,115.535383884184,115.788760624605,115.507822962456,115.73749731019,55475.2854452358,0.0,1.0
2017-06-06,125.74,125.75,125.4872,125.62,21936,115.517009936366,115.526196910275,115.284763235937,115.406766249453,23877.2856181043,0.0,1.0
2017-06-07,126.28,126.39,125.79,125.96,173151,116.013106527471,116.114163240474,115.562944805912,115.719123362372,188474.465812381,0.0,1.0
2017-06-08,126.13,126.17,125.75,125.87,69367,115.875301918831,115.912049814468,115.526196910275,115.636440597187,75505.8201801168,0.0,1.0
2017-06-09,124.03,124.17,123.79,123.98,189877,113.946037397864,114.074655032595,113.725550024039,113.900102528317,206680.678396645,0.0,1.0
2017-06-12,123.31,123.54,123.12,123.46,112046,113.28457527639,113.495875676305,113.110022772112,113.42237988503,121961.813656369,0.0,1.0
2017-06-13,124.23,124.24,123.89,123.93,39976,114.129776876051,114.138963849961,113.817419763133,113.85416765877,43513.7841844157,0.0,1.0
2017-06-14,124.17,124.83,124.0,124.68,145929,114.074655032595,114.680995310613,113.918476476136,114.543190701973,158843.381334991,0.0,1.0
2017-06-15,124.26,124.41,124.08,124.09,132623,114.157337797779,114.29514240642,113.991972267411,114.00115924132,144359.830895782,0.0,1.0
2017-06-16,124.53,124.68,124.38,124.43,132636,114.405386093332,114.543190701973,114.267581484692,114.313516354239,144373.981365924,0.0,1.0
2017-06-19,124.03,124.41,123.97,124.34,115424,113.946037397864,114.29514240642,113.890915554408,114.230833589054,125638.758897888,0.0,1.0
2017-06-20,123.0,123.29,122.75,123.29,269492,112.999779085199,113.266201328571,112.770104737465,113.266201328571,293341.423039488,0.0,1.0
2017-06-21,123.35,123.57,123.12,123.53,119553,113.321323172027,113.523436598033,113.110022772112,113.486688702396,130133.165914535,0.0,1.0
2017-06-22,123.5711,123.59,123.25,123.3,122557,113.524447165163,113.541810545852,113.229453432933,113.27538830248,133403.013015045,0.0,1.0
2017-06-23,123.9102,124.09,123.7902,123.85,41926,113.83597745043,114.00115924132,113.725733763517,113.780671867495,45636.3547057185,0.0,1.0
2017-06-26,123.86,124.1388,123.83,124.0,23615,113.789858841405,114.045991673998,113.762297919677,113.918476476136,25704.8732618314,0.0,1.0
2017-06-27,124.9084,125.24,124.3,124.37,325105,114.753021186063,115.057661240897,114.194085693417,114.258394510782,353876.045809345,0.0,1.0
2017-06-28,125.95,126.32,125.0888,125.1,396045,115.709936388462,116.049854423109,114.918754195388,114.929043606166,431094.072876649,0.0,1.0
2017-06-29,126.59,126.75,126.3339,126.38,190355,116.297902718662,116.444894301212,116.062624316843,116.104976266565,207200.980298789,0.0,1.0
2017-06-30,126.82,126.82,126.17,126.36,85857,116.509203118577,116.509203118577,115.912049814468,116.086602318746,93455.1473064181,0.0,1.0
2017-07-03,126.14,126.22,125.958,126.16,95575,115.88448889274,115.957984684015,115.71728596759,115.902862840559,104033.16798643,0.0,1.0
2017-07-05,125.89,125.96,125.66,125.67,68360,115.654814545006,115.719123362372,115.443514145091,115.452701119,74409.702992962,0.0,1.0
2017-07-06,126.27,126.3293,125.88,126.05,79091,116.003919553562,116.058398308844,115.645627571097,115.801806127556,86090.3718463481,0.0,1.0
2017-07-07,125.5,125.5199,125.3099,125.47,42460,115.296522562541,115.31480464062,115.121878188524,115.268961640813,46217.6124792446,0.0,1.0
2017-07-10,125.44,125.485,125.21,125.34,28546,115.241400719085,115.282742101677,115.030100319169,115.149530979991,31072.2554364699,0.0,1.0
2017-07-11,125.09,125.26,124.94,125.16,83505,114.919856632257,115.076035188716,114.782052023616,114.984165449622,90895.0007084154,0.0,1.0
2017-07-12,125.47,125.62,125.23,125.39,141010,115.268961640813,115.406766249453,115.048474266988,115.195465849538,153489.06113279,0.0,1.0
2017-07-13,126.05,126.06,125.73,126.0,59488,115.801806127556,115.810993101465,115.507822962456,115.755871258009,64752.5513698847,0.0,1.0
2017-07-14,127.61,127.67,126.69,126.69,278078,117.234974057417,117.290095900873,116.389772457755,116.389772457755,302687.264319439,0.0,1.0
2017-07-17,127.07,127.31,127.04,127.25,33823,116.738877466311,116.959364840136,116.711316544583,116.90424299668,36816.2578164271,0.0,1.0
2017-07-18,126.96,127.14,126.66,126.78,206542,116.637820753308,116.803186283677,116.362211536027,116.47245522294,224820.492621012,0.0,1.0
2017-07-19,126.7723,127.04,126.75,126.91,47320,116.465381253029,116.711316544583,116.444894301212,116.591885883761,51507.711316954,0.0,1.0
2017-07-20,126.31,126.48,126.2299,126.31,103339,116.040667449199,116.196846005659,115.967079788185,116.040667449199,112484.264154326,0.0,1.0
2017-07-21,126.53,126.62,126.2,126.49,84359,116.242780875205,116.32546364039,115.939610736196,116.206032979568,91824.5777469764,0.0,1.0
2017-07-24,126.87,127.11,126.74,126.81,129325,116.555137988124,116.775625361949,116.435707327302,116.500016144668,140769.965470521,0.0,1.0
2017-07-25,126.8761,127.23,126.83,127.08,42509,116.560742042209,116.885869048861,116.518390092486,116.748064440221,46270.9488667029,0.0,1.0
2017-07-26,127.58,127.68,126.88,126.98,112129,117.207413135689,117.299282874783,116.564324962033,116.656194701127,122052.158965738,0.0,1.0
2017-07-27,127.18,127.87,127.1113,127.85,106846,116.839934179314,117.47383537906,116.776819668557,117.455461431242,116301.625599562,0.0,1.0
2017-07-28,128.01,128.025,127.32,127.32,92249,117.602453013792,117.616233474656,116.968551814045,116.968551814045,100412.824625479,0.0,1.0
2017-07-31,128.478,128.53,127.6973,127.7,98253,118.03240339275,118.080175657079,117.315176339646,117.317656822601,106948.164835686,0.0,1.0
2017-08-01,128.56,128.8487,128.52,128.73,90510,118.107736578807,118.37296451557,118.070988683169,118.263915135266,98519.9271195578,0.0,1.0
2017-08-02,128.7201,129.0,128.69,128.71,88780,118.254820031096,118.511963430819,118.227167239628,118.245541187447,96636.8260929659,0.0,1.0
2017-08-03,127.94,128.0001,127.64,127.72,151816,117.538144196426,117.593357909621,117.262534979145,117.33603077042,165251.367313919,0.0,1.0
2017-08-04,126.97,127.33,126.8,127.3,75505,116.647007727218,116.977738787955,116.490829170758,116.950177866227,82187.0190825567,0.0,1.0
2017-08-07,126.8399,126.8426,126.71,126.71,45086,116.527485196657,116.529965679612,116.408146405574,116.408146405574,49076.0074479327,0.0,1.0
2017-08-08,126.4567,126.61,126.11,126.61,85398,116.17544035645,116.31627666648,115.856927971012,116.31627666648,92955.5268606342,0.0,1.0
2017-08-09,126.5701,126.63,126.37,126.415,43339,116.279620640582,116.334650614299,116.095789292656,116.137130675248,47174.4019603859,0.0,1.0
2017-08-10,126.3206,126.6,126.27,126.6,54838,116.050405641543,116.307089692571,116.003919553562,116.307089692571,59691.0370498546,0.0,1.0
2017-08-11,126.7001,126.79,125.97,126.24,53692,116.399051301404,116.481642196849,115.728310336281,115.976358631834,58443.6186819501,0.0,1.0
2017-08-14,126.1999,126.41,126.11,126.24,56504,115.939518866457,116.132537188293,115.856927971012,115.976358631834,61504.4742234397,0.0,1.0
2017-08-15,125.2,125.32,125.0499,125.18,102224,115.02091334526,115.131157032172,114.88301686688,115.002539397441,111270.589215221,0.0,1.0
2017-08-16,125.42,125.47,125.0,125.11,97787,115.223026771266,115.268961640813,114.837173867072,114.938230580076,106440.92490598,0.0,1.0
2017-08-17,125.3,125.49,125.29,125.32,84053,115.112783084353,115.287335588631,115.103596110444,115.131157032172,91491.4974497873,0.0,1.0
2017-08-18,125.31,125.48,124.91,125.38,88353,115.121970058263,115.278148614722,114.754491101888,115.186278875628,96172.0375736858,0.0,1.0
2017-08-21,125.502,125.655,125.38,125.49,45000,115.298359957323,115.438920658136,115.186278875628,115.287335588631,48982.3966454546,0.0,1.0
2017-08-22,124.78,124.97,124.69,124.87,68113,114.635060441066,114.809612945344,114.552377675882,114.717743206251,74140.8440602639,0.0,1.0
2017-08-23,124.61,124.6141,124.41,124.55,48729,114.478881884607,114.48264854391,114.29514240642,114.423760041151,53041.4045808082,0.0,1.0
2017-08-24,124.59,124.73,124.5,124.7,55904,114.460507936789,114.58912557152,114.377825171604,114.561564649792,60851.3756014998,0.0,1.0
2017-08-25,125.3,125.41,124.74,124.89,97889,115.112783084353,115.213839797356,114.598312545429,114.736117154069,106551.95167171,0.0,1.0
2017-08-28,125.8,125.9312,125.63,125.63,20454,115.572131779822,115.692664877513,115.415953223363,115.415953223363,22264.132021914,0.0,1.0
2017-08-29,125.7401,126.0002,125.72,126.0,96207,115.517101806105,115.756054997487,115.498635988547,115.755871258009,104721.098534872,0.0,1.0
2017-08-30,125.71,125.87,125.6314,125.6949,23425,115.489449014637,115.636440597187,115.41723939971,115.475576684034,25498.0586982174,0.0,1.0
2017-08-31,125.82,125.84,125.22,125.36,54331,115.59050572764,115.608879675459,115.039287293079,115.16790492781,59139.1687143159,0.0,1.0
2017-09-01,126.04,126.385,125.96,126.37,59174,115.792619153647,116.10956975352,115.719123362372,116.095789292656,64410.7630910696,0.0,1.0
2017-09-05,126.8586,126.9,126.33,126.33,64125,116.544664837867,116.582698909852,116.059041397018,116.059041397018,69799.9152197732,0.0,1.0
2017-09-06,126.9,127.262,126.8691,127.01,151300,116.582698909852,116.915267365371,116.554311160472,116.683755622855,164689.702499051,0.0,1.0
2017-09-07,127.4408,127.6,127.105,127.48,51995,117.07953045887,117.225787083508,116.771031874994,117.115543396595,56596.4380795652,0.0,1.0
2017-09-08,128.43,128.5568,128.26,128.46,32088,117.988305917985,118.104796747156,117.832127361526,118.015866839713,34927.714301319,0.0,1.0
2017-09-11,128.12,128.47,128.06,128.34,38595,117.703509726795,118.025053813622,117.648387883338,117.905623152801,42010.5688562516,0.0,1.0
2017-09-12,129.25,129.34,128.73,128.95,68672,118.741637778553,118.824320543737,118.263915135266,118.466028561272,74749.3142763704,0.0,1.0
2017-09-13,128.44,129.0101,128.34,128.99,44456,117.997492891894,118.521242274467,117.905623152801,118.502776456909,48390.2538948965,0.0,1.0
2017-09-14,130.38,130.41,129.8486,129.9,169476,119.779765830311,119.807326752039,119.291570036768,119.338791082662,184474.236753003,0.0,1.0
2017-09-15,132.16,132.384,131.97,132.07,97539,121.415047186178,121.620835401748,121.2404946819,121.332364420994,106170.977475578,0.0,1.0
2017-09-18,131.25,132.0,131.05,131.89,142824,120.579032560426,121.268055603629,120.395293082239,121.166998890626,155463.595966454,0.0,1.0
2017-09-19,131.63,131.6401,131.1004,131.53,37126,120.928137568982,120.93741641263,120.441595430742,120.836267829888,40411.5657302034,0.0,1.0
2017-09-20,131.18,132.65,130.98,131.67,109070,120.514723743061,121.865208907737,120.330984264873,120.964885464619,118722.44449155,0.0,1.0
2017-09-21,132.04,132.16,131.33,131.33,63342,121.304803499266,121.415047186178,120.652528351701,120.652528351701,68947.6215181422,0.0,1.0
2017-09-22,131.54,131.945,131.25,131.945,214569,120.845454803798,121.217527247127,120.579032560426,121.217527247127,233557.863684857,0.0,1.0
2017-09-25,131.0,131.53,130.685,131.43,54307,120.349358212692,120.836267829888,120.059968534547,120.744398090795,59113.0447694381,0.0,1.0
2017-09-26,130.86,130.89,130.51,130.8008,25284,120.220740577961,120.248301499689,119.899196491133,120.166353692417,27521.5759285262,0.0,1.0
2017-09-27,130.29,130.47,130.16,130.27,44485,119.697083065127,119.862448595496,119.577652404305,119.678709117308,48421.8203282901,0.0,1.0
2017-09-28,130.674,130.84,130.61,130.61,27673,120.049862863247,120.202366630142,119.991066230227,119.991066230227,30121.9969415481,0.0,1.0
2017-09-29,130.34,130.502,129.94,130.2,23845,119.743017934674,119.891846912006,119.375538978299,119.614400299943,25955.2277335748,0.0,1.0
2017-10-02,129.13,129.2932,129.0,129.1,62910,118.631394091641,118.781325505841,118.511963430819,118.603833169912,68477.3905103455,0.0,1.0
2017-10-03,128.82,129.0209,128.74,128.82,57763,118.34659790045,118.531164206289,118.273102109175,118.34659790045,62874.8928318091,0.0,1.0
2017-10-04,128.94,129.2601,128.87,129.03,41974,118.456841587363,118.750916622201,118.392532769997,118.539524352547,45688.6025954736,0.0,1.0
2017-10-05,127.59,127.86,127.51,127.81,71047,117.216600109598,117.464648405151,117.143104318323,117.418713535604,77334.4963215474,0.0,1.0
2017-10-06,127.0844,127.12,126.73,126.92,96702,116.752106708741,116.784812335858,116.426520353393,116.601072857671,105259.904897972,0.0,1.0
2017-10-09,127.8601,128.0,127.69,127.98,27618,117.46474027489,117.593266039882,117.308469848692,117.574892092064,30062.1295678705,0.0,1.0
2017-10-10,128.4472,128.6001,128.23,128.23,16253,118.004107513109,118.144576344183,117.804566439798,117.804566439798,17691.353170635,0.0,1.0
2017-10-11,128.66,128.71,128.21,128.44,29074,118.1996063179,118.245541187447,117.786192491979,117.997492891894,31646.9822237768,0.0,1.0
2017-10-12,128.98,129.251,127.82,127.91,265167,118.493589483,118.742556475944,117.427900509514,117.510583274698,288633.670473007,0.0,1.0
2017-10-13,129.25,129.59,129.22,129.58,28092,118.741637778553,119.053994891471,118.714076856825,119.044807917562,30578.0774792026,0.0,1.0
2017-10-16,128.87,129.24,128.72,129.07,59055,118.392532769997,118.732450804644,118.254728161357,118.576272248184,64281.2318643852,0.0,1.0
2017-10-17,128.18,128.3,127.95,128.1,41344,117.758631570251,117.868875257163,117.547331170335,117.685135778976,45002.8490424373,0.0,1.0
2017-10-18,128.35,128.39,127.94,128.06,102600,117.91481012671,117.951558022347,117.538144196426,117.648387883338,111679.864351637,0.0,1.0
2017-10-19,127.96,128.45,127.8899,128.28,32787,117.556518144245,118.006679865804,117.49211745714,117.850501309344,35688.5741958783,0.0,1.0
2017-10-20,128.23,128.36,128.05,128.1,29287,117.804566439798,117.923997100619,117.639200909429,117.685135778976,31878.8322345651,0.0,1.0
2017-10-23,128.39,128.48,128.16,128.18,36141,117.951558022347,118.034240787532,117.740257622432,117.758631570251,39339.3954925197,0.0,1.0
2017-10-24,127.67,127.95,127.6,127.89,25204,117.290095900873,117.547331170335,117.225787083508,117.492209326879,27434.4961122677,0.0,1.0
2017-10-25,128.88,129.03,128.64,128.74,120571,118.401719743906,118.539524352547,118.181232370082,118.273102109175,131241.256576426,0.0,1.0
2017-10-26,127.88,128.44,127.88,128.44,22161,117.48302235297,117.997492891894,117.48302235297,117.997492891894,24122.1976013316,0.0,1.0
2017-10-27,127.66,127.69,127.2,127.3494,35366,117.280908926964,117.308469848692,116.858308127133,116.995561517339,38495.8097725145,0.0,1.0
2017-10-30,128.47,128.47,128.06,128.31,19382,118.025053813622,118.025053813622,117.648387883338,117.878062231073,21097.2624840491,0.0,1.0
2017-10-31,129.17,129.21,128.78,128.81,19275,118.668141987278,118.704889882915,118.309850004813,118.337410926541,20980.7932298031,0.0,1.0
2017-11-01,128.84,129.33,128.805,129.17,49762,118.364971848269,118.815133569828,118.332817439586,118.668141987278,54165.8227082471,0.0,1.0
2017-11-02,127.02,127.67,126.88,127.52,186618,116.692942596764,117.290095900873,116.564324962033,117.152291292233,203133.264381811,0.0,1.0
2017-11-03,127.11,127.43,126.9864,127.36,56837,116.775625361949,117.069608527048,116.662074364429,117.005299709683,61866.9439586157,0.0,1.0
2017-11-06,128.09,128.09,127.37,127.37,51562,117.675948805067,117.675948805067,117.014486683592,117.014486683592,56125.1185740651,0.0,1.0
2017-11-07,128.04,128.0612,127.49,127.73,25769,117.63001393552,117.649490320208,117.124730370505,117.345217744329,28049.4973145938,0.0,1.0
2017-11-08,127.55,127.57,127.26,127.27,26585,117.179852213961,117.19822616178,116.913429970589,116.922616944499,28937.7114404314,0.0,1.0
2017-11-09,127.84,127.99,127.35,127.35,34364,117.446274457332,117.584079065973,116.996112735773,116.996112735773,37405.1350738759,0.0,1.0
2017-11-10,128.33,128.61,128.26,128.32,68726,117.896436178891,118.153671448354,117.832127361526,117.887249204982,74808.0931523452,0.0,1.0
2017-11-13,127.57,127.62,127.23,127.4,25745,117.19822616178,117.244161031326,116.885869048861,117.04204760532,28023.3733697162,0.0,1.0
2017-11-14,127.97,128.14,127.39,127.39,14474,117.565705118154,117.721883674613,117.032860631411,117.032860631411,15754.9157565847,0.0,1.0
2017-11-15,128.02,128.13,127.97,127.971,9623,117.611639987701,117.712696700704,117.565705118154,117.566623815545,10474.6133982047,0.0,1.0
2017-11-16,128.18,128.361,128.16,128.27,7825,117.758631570251,117.92491579801,117.740257622432,117.841314335435,8517.49452779296,0.0,1.0
2017-11-17,128.51,128.55,128.28,128.28,68515,118.06180170926,118.098549604897,117.850501309344,117.850501309344,74578.4201369629,0.0,1.0
2017-11-20,128.63,128.97,128.59,128.74,22894,118.172045396172,118.484402509091,118.135297500535,118.273102109175,24920.066417801,0.0,1.0
2017-11-21,128.65,128.914,128.65,128.84,13078,118.190419343991,118.432955455198,118.190419343991,118.364971848269,14235.3729628724,0.0,1.0
2017-11-22,129.51,129.54,129.02,129.02,78554,118.980499100196,119.008060021925,118.530337378638,118.530337378638,85505.8485797127,0.0,1.0
2017-11-24,129.6,129.82,129.54,129.7601,22044,119.063181865381,119.265295291387,119.008060021925,119.21026531767,23994.8433700534,0.0,1.0
2017-11-27,129.51,130.05,129.46,130.01,75648,118.980499100196,119.476595691302,118.93456423065,119.439847795665,82342.6742541195,0.0,1.0
2017-11-28,129.8,130.13,128.57,129.1,486413,119.246921343568,119.550091482577,118.116923552716,118.603833169912,529459.433322347,0.0,1.0
2017-11-29,130.37,130.73,130.08,130.33,384601,119.770578856402,120.101309917139,119.50415661303,119.733830960764,418637.305160857,0.0,1.0
2017-11-30,131.48,131.72,130.94,130.97,127830,120.790332960342,121.010820334166,120.294236369236,120.321797290964,139142.661404188,0.0,1.0
2017-12-01,130.96,131.4,130.73,130.94,132181,120.312610317055,120.716837169067,120.101309917139,120.294236369236,143878.714910952,0.0,1.0
2017-12-04,130.92,131.42,130.391,131.37,411465,120.275862421417,120.735211116885,119.789871501612,120.689276247339,447878.70746049,0.0,1.0
2017-12-05,130.69,130.765,130.45,130.45,19240,120.064562021502,120.133464325822,119.844074647677,119.844074647677,20942.6958101899,0.0,1.0
2017-12-06,130.16,130.17,129.94,130.08,39372,119.577652404305,119.586839378215,119.375538978299,119.50415661303,42856.3315716633,0.0,1.0
2017-12-07,131.02,131.1,130.15,130.16,686967,120.367732160511,120.441227951786,119.568465430396,119.577652404305,747762.001696401,0.0,1.0
2017-12-08,130.16,130.48,129.86,130.4,87162,119.577652404305,119.871635569405,119.302043187024,119.79813977813,94875.6368091364,0.0,1.0
2017-12-11,129.65,129.97,129.6,129.97,177453,119.109116734928,119.403099900027,119.063181865381,119.403099900027,193157.182931686,0.0,1.0
2017-12-12,129.46,129.68,129.35,129.63,39764,118.93456423065,119.136677656656,118.833507517647,119.090742787109,43283.0226713302,0.0,1.0
2017-12-13,130.43,130.49,129.79,129.79,161564,119.825700699858,119.880822543314,119.237734369659,119.237734369659,175862.042925028,0.0,1.0
2017-12-14,130.56,130.68,130.18,130.35,27168,119.94513136068,120.055375047592,119.596026352124,119.752204908583,29572.3056014159,0.0,1.0
2017-12-15,129.55,129.63,129.31,129.57,63495,119.017246995834,119.090742787109,118.796759622009,119.035620943653,69114.1616667367,0.0,1.0
2017-12-18,130.07,130.42,130.05,130.33,39042,119.494969639121,119.816513725949,119.476595691302,119.733830960764,42497.1273295966,0.0,1.0
2017-12-19,130.11,130.12,129.59,129.78,16966,119.531717534758,119.540904508668,119.053994891471,119.228547395749,18467.4520330398,0.0,1.0
2017-12-20,130.09,130.38,130.09,130.3,17598,119.51334358694,119.779765830311,119.51334358694,119.706270039036,19155.3825814825,0.0,1.0
2017-12-21,130.13,130.14,129.73,129.73,31784,119.550091482577,119.559278456486,119.182612526203,119.182612526203,34596.8109995364,0.0,1.0
2017-12-22,129.9,130.07,129.9,130.02,63769,119.338791082662,119.494969639121,119.338791082662,119.449034769574,69412.4100374222,0.0,1.0
2017-12-26,130.03,130.13,129.8,129.85,13497,119.458221743483,119.550091482577,119.246921343568,119.292856213115,14691.4535005268,0.0,1.0
2017-12-27,130.27,130.42,130.16,130.39,40637,119.678709117308,119.816513725949,119.577652404305,119.788952804221,44233.2811662522,0.0,1.0
2017-12-28,130.65,130.75,130.6,130.65,30518,120.027814125864,120.119683864958,119.981879256317,120.027814125864,33218.7729072443,0.0,1.0
2017-12-29,131.2,131.62,131.2,131.36,33441,120.533097690879,120.918950595073,120.533097690879,120.680089273429,36400.4516937924,0.0,1.0
2018-01-02,132.14,132.18,131.64,131.82,40031,121.39667323836,121.433421133997,120.937324542891,121.10269007326,43573.6515580932,0.0,1.0
2018-01-03,131.33,131.67,131.25,131.67,23528,120.652528351701,120.964885464619,120.579032560426,120.964885464619,25610.1739616502,0.0,1.0
2018-01-04,131.7,131.76,131.57,131.6,49041,120.992446386348,121.047568229804,120.873015725526,120.900576647254,53381.0158642164,0.0,1.0
2018-01-05,131.84,131.89,131.67,131.74,35724,121.121064021079,121.166998890626,120.964885464619,121.029194281985,38885.4919502716,0.0,1.0
2018-01-08,131.83,132.01,131.6,131.6,18719,121.111877047169,121.277242577538,120.900576647254,120.900576647254,20375.588506806,0.0,1.0
2018-01-09,131.57,131.57,131.25,131.44,26416,120.873015725526,120.873015725526,120.579032560426,120.753585064704,28753.7553285851,0.0,1.0
2018-01-10,131.31,131.51,131.27,131.47,22308,120.634154403882,120.81789388207,120.597406508245,120.781145986432,24282.2067637069,0.0,1.0
2018-01-11,131.54,131.72,131.44,131.5,43582,120.845454803798,121.010820334166,120.753585064704,120.80870690816,47438.9069022712,0.0,1.0
2018-01-12,133.47,133.48,132.8,132.88,195902,122.618540768305,122.627727742215,122.003013516378,122.076509307653,213238.87705862,0.0,1.0
2018-01-16,134.05,134.09,133.65,133.69,43229,123.151385255049,123.188133150686,122.783906298674,122.820654194311,47054.6672130302,0.0,1.0
2018-01-17,134.62,135.42,134.05,134.08,44888,123.675042767882,124.410000680632,123.151385255049,123.178946176777,48860.4849026929,0.0,1.0
2018-01-18,134.96,135.14,134.77,134.85,13912,123.987399880801,124.152765411169,123.812847376523,123.886343167798,15143.1800473681,0.0,1.0
2018-01-19,134.72,134.87,134.56,134.77,33555,123.766912506976,123.904717115617,123.619920924426,123.812847376523,36524.5404319608,0.0,1.0
2018-01-22,135.91,135.94,135.25,135.25,33639,124.860162402191,124.887723323919,124.253822124172,124.253822124172,36615.9742390322,0.0,1.0
2018-01-23,136.0,136.33,135.72,135.72,42500,124.942845167375,125.246015306384,124.685609897913,124.685609897913,46261.1523873739,0.0,1.0
2018-01-24,138.09,138.31,137.88,137.91,52198,126.862922714432,127.065036140438,126.669996262336,126.697557184064,56817.4031133212,0.0,1.0
2018-01-25,137.34,139.08,136.91,138.98,233899,126.17389967123,127.77243313146,125.778859793127,127.680563392366,254598.524288338,0.0,1.0
2018-01-26,137.48,138.2,137.43,138.11,41770,126.302517305961,126.963979427435,126.256582436414,126.881296662251,45466.5490640144,0.0,1.0
2018-01-29,136.75,136.96,136.34,136.9,63391,125.631868210577,125.824794662674,125.255202280293,125.769672819218,69000.9579056007,0.0,1.0
2018-01-30,137.43,137.64,137.09,137.47,56167,126.256582436414,126.449508888511,125.944225323496,126.293330332052,61137.6504974503,0.0,1.0
2018-01-31,137.97,138.25,137.53,137.59,85076,126.75267902752,127.009914296982,126.348452175508,126.403574018964,92605.0306001935,0.0,1.0
2018-02-01,138.69,138.72,137.9,137.99,29830,127.414141148994,127.441702070722,126.688370210154,126.771052975339,32469.8864874204,0.0,1.0
2018-02-02,137.25,137.67,137.07,137.64,42264,126.091216906046,126.477069810239,125.925851375677,126.449508888511,46004.266929411,0.0,1.0
2018-02-05,135.68,136.32,135.68,136.3,67937,124.648862002275,125.236828332475,124.648862002275,125.218454384656,73949.2684644948,0.0,1.0
2018-02-06,135.55,135.82,134.63,134.68,91328,124.529431341453,124.777479637006,123.684229741792,123.730164611339,99410.3182408024,0.0,1.0
2018-02-07,134.87,135.39,134.59,135.2,41542,123.904717115617,124.382439758904,123.647481846154,124.207887254626,45218.3715876772,0.0,1.0
2018-02-08,135.05,136.57,135.0,136.57,153660,124.070082645985,125.466502680209,124.024147776438,125.466502680209,167258.55707868,0.0,1.0
2018-02-09,134.35,134.35,133.74,134.13,30339,123.42699447233,123.42699447233,122.866589063858,123.224881046323,33023.9318183655,0.0,1.0
2018-02-12,134.41,134.46,134.09,134.22,34094,123.482116315786,123.528051185333,123.188133150686,123.307563811508,37111.2406940029,0.0,1.0
2018-02-13,134.93,135.07,134.7,134.94,16019,123.959838959073,124.088456593804,123.748538559157,123.969025932982,17436.6447080786,0.0,1.0
2018-02-14,136.09,136.09,134.44,134.51,80141,125.025527932559,125.025527932559,123.509677237514,123.573986054879,87233.2944347422,0.0,1.0
2018-02-15,136.98,137.0,136.33,136.6,21512,125.843168610493,125.861542558311,125.246015306384,125.494063601937,23415.7625919338,0.0,1.0
2018-02-16,136.18,136.67,136.06,136.13,16737,125.108210697743,125.558372419302,124.997967010831,125.062275828197,18218.1860589996,0.0,1.0
2018-02-20,135.95,136.25,135.84,136.08,28796,124.896910297828,125.172519515109,124.795853584825,125.01634095865,31344.3798622781,0.0,1.0
2018-02-21,135.24,136.06,135.16,135.64,50191,124.244635150263,124.997967010831,124.171139358988,124.612114106638,54632.7882229338,0.0,1.0
2018-02-22,135.51,135.91,135.3101,135.49,37979,124.492683445816,124.860162402191,124.309035837368,124.474309497997,41340.0542710606,0.0,1.0
2018-02-23,135.69,136.07,135.65,135.83,46224,124.658048976185,125.00715398474,124.621301080547,124.786666610916,50314.717834211,0.0,1.0
2018-02-26,135.67,135.73,135.4,135.59,43254,124.639675028366,124.694796871822,124.391626732813,124.566179237091,47081.8796556111,0.0,1.0
2018-02-27,135.18,135.42,134.66,135.08,34017,124.189513306807,124.410000680632,123.71179066352,124.097643567713,37027.4263708541,0.0,1.0
2018-02-28,133.74,134.26,133.68,134.13,49840,122.866589063858,123.344311707145,122.811467220402,123.224881046323,54250.7255290993,0.0,1.0
2018-03-01,133.82,133.85,133.24,133.82,47044,122.940084855133,122.967645776861,122.40724036839,122.940084855133,51207.2859508617,0.0,1.0
2018-03-02,134.01,134.01,133.73,133.78,34078,123.114637359411,123.114637359411,122.857402089949,122.903336959496,37093.8247307513,0.0,1.0
2018-03-05,134.54,134.76,134.09,134.17,114323,123.601546976607,123.803660402614,123.188133150686,123.261628941961,124440.32292663,0.0,1.0
2018-03-06,134.92,135.06,134.82,134.98,23552,123.950651985163,124.079269619894,123.85878224607,124.00577382862,25636.2979065279,0.0,1.0
2018-03-07,135.07,135.09,134.79,134.93,26065,124.088456593804,124.106830541623,123.831221324342,123.959838959073,28371.6926347506,0.0,1.0
2018-03-08,134.23,134.8,133.9,134.8,66375,123.316750785417,123.840408298251,123.013580646408,123.840408298251,72249.0350520459,0.0,1.0
2018-03-09,134.54,134.84,134.41,134.48,40447,123.601546976607,123.877156193888,123.482116315786,123.546425133151,44026.4666026382,0.0,1.0
2018-03-12,135.1,135.15,134.92,134.93,65751,124.116017515532,124.161952385079,123.950651985163,123.959838959073,71569.8124852288,0.0,1.0
2018-03-13,135.63,135.92,135.44,135.55,48050,124.602927132728,124.8693493761,124.42837462845,124.529431341453,52302.3146403135,0.0,1.0
2018-03-14,135.7,135.77,135.33,135.67,18281,124.667235950094,124.731544767459,124.327317915447,124.639675028366,19898.8265127902,0.0,1.0
2018-03-15,135.41,135.89,135.39,135.69,26846,124.400813706722,124.841788454372,124.382439758904,124.658048976185,29221.8093409752,0.0,1.0
2018-03-16,135.48,135.53,134.96,135.49,45040,124.465122524088,124.511057393635,123.987399880801,124.474309497997,49025.936553584,0.0,1.0
2018-03-19,136.3,136.63,136.19,136.6,98461,125.218454384656,125.521624523665,125.117397671653,125.494063601937,107174.572357958,0.0,1.0
2018-03-20,135.99,136.18,135.88,136.01,33355,124.933658193466,125.108210697743,124.832601480462,124.952032141284,36306.8408913142,0.0,1.0
2018-03-21,137.43,137.44,136.58,136.63,88256,126.256582436414,126.265769410324,125.475689654118,125.521624523665,96066.4532964725,0.0,1.0
2018-03-22,137.08,137.21,136.77,137.18,34499,125.935038349586,126.054469010408,125.650242158396,126.02690808868,37552.0822638122,0.0,1.0
2018-03-23,137.39,137.62,137.34,137.34,29013,126.219834540777,126.431134940692,126.17389967123,126.17389967123,31580.5838638795,0.0,1.0
2018-03-26,138.24,138.36,137.92,138.0,66815,127.000727323073,127.110971009985,126.706744157973,126.780239949248,72727.9740414679,0.0,1.0
2018-03-27,137.45,137.66,137.14,137.19,13150,126.274956384233,126.46788283633,125.990160193043,126.036095062589,14313.7447975051,0.0,1.0
2018-03-28,136.75,137.09,136.69,137.07,73574,125.631868210577,125.944225323496,125.576746367121,125.925851375677,80085.1300176155,0.0,1.0
2018-03-29,136.29,136.69,136.12,136.59,14643,125.209267410746,125.576746367121,125.053088854287,125.484876628027,15938.871868431,0.0,1.0
2018-04-02,136.47,136.55,136.25,136.44,32702,125.374632941115,125.44812873239,125.172519515109,125.347072019387,35596.0518911036,0.0,1.0
2018-04-03,136.53,136.63,136.31,136.41,19093,125.429754784571,125.521624523665,125.227641358565,125.319511097659,20782.6866478149,0.0,1.0
2018-04-04,136.78,136.82,136.66,136.66,41737,125.659429132305,125.696177027943,125.549185445393,125.549185445393,45430.6286398079,0.0,1.0
2018-04-05,136.01,136.21,135.66,136.16,25151,124.952032141284,125.135771619472,124.630488054456,125.089836749925,27376.8057339963,0.0,1.0
2018-04-06,136.84,136.99,136.59,136.59,13873,125.714550975762,125.852355584402,125.484876628027,125.484876628027,15100.728636942,0.0,1.0
2018-04-09,137.22,137.42,137.2,137.38,38029,126.063655984317,126.247395462505,126.045282036499,126.210647566867,41394.4791562224,0.0,1.0
2018-04-10,137.68,137.73,137.5,137.56,23174,126.486256784148,126.532191653695,126.32089125378,126.376013097236,25224.845774706,0.0,1.0
2018-04-11,137.63,138.08,137.63,137.75,11978,126.440321914601,126.853735740523,126.440321914601,126.550565601514,13038.0254893169,0.0,1.0
2018-04-12,138.17,138.33,137.84,137.84,8258,126.936418505707,127.083410088257,126.633248366698,126.633248366698,8988.81403329259,0.0,1.0
2018-04-13,138.31,138.52,138.26,138.45,26808,127.065036140438,127.257962592535,127.019101270892,127.193653775169,29180.4464282524,0.0,1.0
2018-04-16,139.18,139.24,139.03,139.17,32827,127.864302870553,127.919424714009,127.726498261913,127.855115896644,35732.1141040077,0.0,1.0
2018-04-17,138.74,139.09,138.71,139.04,34595,127.460076018541,127.781620105369,127.432515096813,127.735685235822,37656.5780433224,0.0,1.0
2018-04-18,137.92,138.31,137.88,138.04,21503,126.706744157973,127.065036140438,126.669996262336,126.816987844885,23405.9661126048,0.0,1.0
2018-04-19,136.84,138.25,136.64,138.14,72579,125.714550975762,127.009914296982,125.530811497574,126.908857583979,79002.0748028989,0.0,1.0
2018-04-20,136.07,136.34,136.06,136.26,53545,125.00715398474,125.255202280293,124.997967010831,125.181706489018,58283.6095195752,0.0,1.0
2018-04-23,135.4,135.57,135.26,135.54,31322,124.391626732813,124.547805289272,124.263009098082,124.520244367544,34093.925060643,0.0,1.0
2018-04-24,135.79,135.79,135.55,135.72,36820,124.749918715278,124.749918715278,124.529431341453,124.685609897913,40078.4854330144,0.0,1.0
2018-04-25,135.26,135.44,135.25,135.39,20578,124.263009098082,124.42837462845,124.253822124172,124.382439758904,22399.1057371148,0.0,1.0
2018-04-26,135.15,135.88,135.04,135.88,37676,124.161952385079,124.832601480462,124.060895672076,124.832601480462,41010.2394669811,0.0,1.0
2018-04-27,133.83,134.01,133.68,133.75,78413,122.949271829043,123.114637359411,122.811467220402,122.875776037768,85352.3704035562,0.0,1.0
2018-04-30,133.67,133.74,133.32,133.32,31603,122.802280246493,122.866589063858,122.480736159665,122.480736159665,34399.7929152512,0.0,1.0
2018-05-01,132.17,132.52,132.0,132.42,37587,121.424234160088,121.745778246916,121.268055603629,121.653908507822,40913.3631713935,0.0,1.0
2018-05-02,131.7,132.48,131.63,132.44,33071,120.992446386348,121.709030351278,120.928137568982,121.672282455641,35997.7075435962,0.0,1.0
2018-05-03,131.71,131.99,131.47,131.92,64387,121.001633360257,121.258868629719,120.781145986432,121.194559812354,70085.1016180199,0.0,1.0
2018-05-04,131.4,131.5,131.08,131.09,21030,120.716837169067,120.80870690816,120.422854003967,120.432040977876,22891.1066989758,0.0,1.0
2018-05-07,131.63,131.74,131.43,131.52,24404,120.928137568982,121.029194281985,120.744398090795,120.827080855979,26563.6979496818,0.0,1.0
2018-05-08,131.53,131.6,131.0,131.06,9579,120.836267829888,120.900576647254,120.349358212692,120.404480056148,10426.7194992625,0.0,1.0
2018-05-09,131.54,131.89,131.49,131.84,13920,120.845454803798,121.166998890626,120.799519934251,121.121064021079,15151.888028994,0.0,1.0
2018-05-10,131.24,131.53,130.78,131.4,110955,120.569845586517,120.836267829888,120.147244786686,120.716837169067,120774.262662143,0.0,1.0
2018-05-11,131.46,131.84,131.39,131.81,51331,120.771959012523,121.121064021079,120.707650195157,121.093503099351,55873.6756046186,0.0,1.0
2018-05-14,131.63,132.09,131.61,132.0,30425,120.928137568982,121.350738368813,120.909763621163,121.268055603629,33117.5426208436,0.0,1.0
2018-05-15,131.16,131.28,130.6,130.81,43640,120.496349795242,120.606593482154,119.981879256317,120.174805708414,47502.0397690588,0.0,1.0
2018-05-16,130.96,131.07,130.79,131.05,33628,120.312610317055,120.413667030058,120.156431760595,120.395293082239,36604.0007642966,0.0,1.0
2018-05-17,131.12,131.22,130.91,131.0,17711,120.459601899604,120.551471638698,120.266675447508,120.349358212692,19278.3828219478,0.0,1.0
2018-05-18,130.9,130.96,130.65,130.72,25412,120.257488473598,120.312610317055,120.027814125864,120.09212294323,27660.90363454,0.0,1.0
2018-05-21,130.35,130.45,130.14,130.36,39531,119.752204908583,119.844074647677,119.559278456486,119.761391882493,43029.4027064773,0.0,1.0
2018-05-22,130.41,130.55,130.38,130.52,6451,119.807326752039,119.935944386771,119.779765830311,119.908383465042,7021.89868355178,0.0,1.0
2018-05-23,129.65,129.71,129.38,129.5,42524,119.109116734928,119.164238578384,118.861068439375,118.971312126287,46287.2763322514,0.0,1.0
2018-05-24,129.91,130.1,129.79,129.9,70270,119.347978056571,119.522530560849,119.237734369659,119.338791082662,76488.7336061358,0.0,1.0
2018-05-25,129.26,129.41,129.21,129.36,14396,118.750824752462,118.888629361103,118.704889882915,118.842694491556,15670.0129357326,0.0,1.0
2018-05-29,128.62,129.0,128.5,128.78,26244,118.162858422263,118.511963430819,118.052614735351,118.309850004813,28566.5337236292,0.0,1.0
2018-05-30,128.95,129.12,128.8652,129.04,11242,118.466028561272,118.622207117731,118.388123022521,118.548711326456,12236.8911797378,0.0,1.0
2018-05-31,129.04,129.43,128.9,129.0,41208,118.548711326456,118.907003308922,118.420093691725,118.511963430819,44854.8133547979,0.0,1.0
2018-06-01,129.54,129.68,129.29,129.29,46398,119.008060021925,119.136677656656,118.77838567419,118.77838567419,50504.1164345734,0.0,1.0
2018-06-04,129.21,129.69,129.08,129.69,16639,118.704889882915,119.145864630565,118.585459222094,119.145864630565,18111.5132840828,0.0,1.0
2018-06-05,129.99,130.11,129.44,129.68,161025,119.421473847846,119.531717534758,118.916190282831,119.136677656656,175275.342662986,0.0,1.0
2018-06-06,130.17,130.46,130.09,130.31,33746,119.586839378215,119.853261621586,119.51334358694,119.715457012946,36732.443493278,0.0,1.0
2018-06-07,130.28,130.54,129.8,130.09,41441,119.687896091218,119.926757412861,119.246921343568,119.51334358694,45108.4333196508,0.0,1.0
2018-06-08,130.14,130.22,129.83,129.83,17820,119.559278456486,119.632774247761,119.274482265296,119.274482265296,19397.0290716002,0.0,1.0
2018-06-11,129.91,130.06,129.78,129.9,34886,119.347978056571,119.485782665212,119.228547395749,119.338791082662,37973.330874963,0.0,1.0
2018-06-12,129.8,130.26,129.59,129.66,75859,119.246921343568,119.669522143399,119.053994891471,119.118303708837,82572.3472695013,0.0,1.0
2018-06-13,129.88,129.89,129.3,129.5,84852,119.320417134843,119.329604108752,118.7875726481,118.971312126287,92361.2071146696,0.0,1.0
2018-06-14,128.88,129.46,128.83,129.4,16463,118.401719743906,118.93456423065,118.35578487436,118.879442387193,17919.9376883139,0.0,1.0
2018-06-15,128.86,129.01,128.73,128.95,42354,118.383345796088,118.521150404728,118.263915135266,118.466028561272,46102.2317227019,0.0,1.0
2018-06-18,128.52,128.63,128.44,128.49,11007,118.070988683169,118.172045396172,117.997492891894,118.043427761441,11981.0942194783,0.0,1.0
2018-06-19,127.88,127.92,127.76,127.91,19171,117.48302235297,117.519770248607,117.372778666057,117.510583274698,20867.5894686669,0.0,1.0
2018-06-20,127.95,128.22,127.92,128.01,49460,117.547331170335,117.795379465888,117.519770248607,117.602453013792,53837.0964018712,0.0,1.0
2018-06-21,128.53,128.74,128.44,128.6,20843,118.080175657079,118.273102109175,117.997492891894,118.144484474444,22687.5576284714,0.0,1.0
2018-06-22,128.69,129.01,128.57,129.01,13571,118.227167239628,118.521150404728,118.116923552716,118.521150404728,14772.002330566,0.0,1.0
2018-06-25,128.84,128.94,128.69,128.9,11740,118.364971848269,118.456841587363,118.227167239628,118.420093691725,12778.9630359475,0.0,1.0
2018-06-26,128.29,128.53,128.09,128.53,25828,117.859688283254,118.080175657079,117.675948805067,118.080175657079,28113.7186790845,0.0,1.0
2018-06-27,127.24,127.77,127.2,127.72,18249,116.89505602277,117.381965639967,116.858308127133,117.33603077042,19863.9945862868,0.0,1.0
2018-06-28,126.88,127.15,126.8,126.83,17888,116.564324962033,116.812373257586,116.490829170758,116.518390092486,19471.0469154199,0.0,1.0
2018-06-29,128.08,128.13,127.66,127.66,12804,117.666761831157,117.712696700704,117.280908926964,117.280908926964,13937.1245921868,0.0,1.0
2018-07-02,127.4,127.56,127.12,127.12,13713,117.04204760532,117.18903918787,116.784812335858,116.784812335858,14926.569004425,0.0,1.0
2018-07-03,127.76,127.97,127.75,127.81,10218,117.372778666057,117.565705118154,117.363591692148,117.418713535604,11122.269531628,0.0,1.0
2018-07-05,128.3,128.3873,128.17,128.29,37576,117.868875257163,117.949077539392,117.749444596341,117.859688283254,40901.3896966581,0.0,1.0
2018-07-06,128.75,128.84,128.68,128.74,25287,118.282289083085,118.364971848269,118.217980265719,118.273102109175,27524.8414216358,0.0,1.0
2018-07-09,128.59,129.51,127.99,129.5,182344,118.135297500535,118.980499100196,117.584079065973,118.971312126287,198481.025198195,0.0,1.0
2018-07-10,128.74,128.84,128.53,128.75,10137,118.273102109175,118.364971848269,118.080175657079,118.282289083085,11034.1012176661,0.0,1.0
2018-07-11,128.09,128.76,128.09,128.75,105380,117.675948805067,118.291476056994,117.675948805067,118.282289083085,114705.887966622,0.0,1.0
2018-07-12,128.21,128.42,128.16,128.31,28135,117.786192491979,117.979118944076,117.740257622432,117.878062231073,30624.8828804415,0.0,1.0
2018-07-13,128.42,128.42,127.78,127.78,11658,117.979118944076,117.979118944076,117.391152613876,117.391152613876,12689.7062242824,0.0,1.0
2018-07-16,128.41,128.75,128.37,128.67,10723,117.969931970166,118.282289083085,117.933184074529,118.20879329181,11671.9608717603,0.0,1.0
2018-07-17,127.27,127.81,126.8,127.73,134681,116.922616944499,117.418713535604,116.490829170758,117.345217744329,146599.959169033,0.0,1.0
2018-07-18,126.91,126.91,126.51,126.65,39431,116.591885883761,116.591885883761,116.224406927387,116.353024562118,42920.5529361541,0.0,1.0
2018-07-19,126.17,126.41,125.9,125.9,35465,115.912049814468,116.132537188293,115.664001518915,115.664001518915,38603.5710451346,0.0,1.0
2018-07-20,127.44,127.44,127.02,127.09,19560,117.078795500958,117.078795500958,116.692942596764,116.75725141413,21291.0150752243,0.0,1.0
2018-07-23,127.13,127.31,126.97,127.31,59525,116.793999309767,116.959364840136,116.647007727218,116.959364840136,64792.8257849046,0.0,1.0
2018-07-24,127.57,127.65,127.31,127.31,22914,117.19822616178,117.271721953054,116.959364840136,116.959364840136,24941.8363718655,0.0,1.0
2018-07-25,128.02,128.05,127.45,127.81,18340,117.611639987701,117.639200909429,117.087982474867,117.418713535604,19963.0478772809,0.0,1.0
2018-07-26,127.15,127.64,127.15,127.52,73716,116.812373257586,117.262534979145,116.812373257586,117.152291292233,80239.6966914744,0.0,1.0
2018-07-27,127.18,127.38,127.16,127.19,16015,116.839934179314,117.023673657502,116.821560231495,116.849121153224,17432.2907172658,0.0,1.0
2018-07-30,127.45,127.57,127.33,127.35,39389,117.087982474867,117.19822616178,116.977738787955,116.996112735773,42874.8360326182,0.0,1.0
2018-07-31,127.33,127.46,127.01,127.4,25584,116.977738787955,117.097169448776,116.683755622855,117.04204760532,27848.1252394958,0.0,1.0
2018-08-01,127.32,127.45,127.16,127.36,10634,116.968551814045,117.087982474867,116.821560231495,117.005299709683,11575.0845761726,0.0,1.0
2018-08-02,126.32,126.71,126.32,126.68,19465,116.049854423109,116.408146405574,116.049854423109,116.380585483846,21187.6077934172,0.0,1.0
2018-08-03,126.17,126.34,126.08,126.08,11262,115.912049814468,116.068228370928,115.829367049284,115.829367049284,12258.6611338025,0.0,1.0
2018-08-06,125.55,125.63,125.42,125.5,12285,115.342457432088,115.415953223363,115.223026771266,115.296522562541,13372.1942842091,0.0,1.0
2018-08-07,125.56,125.74,125.42,125.65,18230,115.351644405997,115.517009936366,115.223026771266,115.434327171181,19843.3131299253,0.0,1.0
2018-08-08,125.03,125.1,124.88,124.92,16472,114.864734788801,114.929043606166,114.72693018016,114.763678075798,17929.7341676429,0.0,1.0
2018-08-09,124.46,125.07,124.45,125.07,29567,114.341077275967,114.901482684438,114.331890302057,114.901482684438,32183.6115914702,0.0,1.0
2018-08-10,123.85,124.0,123.48,123.48,32406,113.780671867495,113.918476476136,113.440753832849,113.440753832849,35273.856570947,0.0,1.0
2018-08-13,123.72,124.1,123.64,123.99,49946,113.661241206674,114.01034621523,113.587745415399,113.909289502227,54366.1062856417,0.0,1.0
2018-08-14,123.32,123.94,123.27,123.92,21729,113.293762250299,113.86335463268,113.247827380752,113.844980684861,23651.9665935353,0.0,1.0
2018-08-15,123.17,123.26,122.88,123.03,19166,113.155957641659,113.238640406843,112.889535398287,113.027340006927,20862.1469801507,0.0,1.0
2018-08-16,123.37,123.68,123.2,123.41,12217,113.339697119846,113.624493311036,113.183518563387,113.376445015483,13298.1764403893,0.0,1.0
2018-08-17,123.69,123.71,123.49,123.49,5029,113.633680284946,113.652054232764,113.449940806758,113.449940806758,5474.05494955536,0.0,1.0
2018-08-20,124.07,124.08,123.79,123.92,98089,113.982785293501,113.991972267411,113.725550024039,113.844980684861,106769.651212356,0.0,1.0
2018-08-21,125.2,125.36,124.62,124.66,28232,115.02091334526,115.16790492781,114.488068858517,114.524816754154,30730.4671576551,0.0,1.0
2018-08-22,125.38,125.49,125.19,125.45,27435,115.186278875628,115.287335588631,115.01172637135,115.250587692994,29862.934488179,0.0,1.0
2018-08-23,124.32,124.79,124.23,124.75,27368,114.212459641236,114.644247414976,114.129776876051,114.607499519338,29790.0051420623,0.0,1.0
2018-08-24,124.65,124.8,124.6,124.74,37241,114.515629780245,114.653434388885,114.469694910698,114.598312545429,40536.742966075,0.0,1.0
2018-08-27,125.08,125.1,124.88,124.93,68043,114.910669658347,114.929043606166,114.72693018016,114.772865049707,74064.6492210376,0.0,1.0
2018-08-28,124.84,125.37,124.83,125.36,31377,114.690182284523,115.177091901719,114.680995310613,115.16790492781,34153.7924343207,0.0,1.0
2018-08-29,126.39,126.39,124.87,124.9,134085,116.114163240474,116.114163240474,114.717743206251,114.745304127979,145951.214537907,0.0,1.0
2018-08-30,126.3,126.3,125.98,126.09,12290,116.03148047529,116.03148047529,115.73749731019,115.838554023193,13377.6367727253,0.0,1.0
2018-08-31,125.72,125.97,125.72,125.8,2204,115.498635988547,115.728310336281,115.498635988547,115.572131779822,2399.04893792405,0.0,1.0
2018-09-04,124.73,124.84,124.29,124.59,79235,114.58912557152,114.690182284523,114.184898719508,114.460507936789,86247.1155156133,0.0,1.0
2018-09-05,125.23,125.91,124.89,125.78,134164,115.048474266988,115.673188492825,114.736117154069,115.553757832003,146037.205856462,0.0,1.0
2018-09-06,125.41,125.61,125.39,125.57,29357,115.213839797356,115.397579275544,115.195465849538,115.360831379906,31955.0270737916,0.0,1.0
2018-09-07,125.38,126.03,125.34,125.76,92037,115.186278875628,115.783432179737,115.149530979991,115.535383884184,100182.063112394,0.0,1.0
2018-09-10,126.4,126.46,126.25,126.42,68135,116.123350214384,116.17847205784,115.985545605743,116.141724162202,74164.7910097345,0.0,1.0
2018-09-11,126.27,126.2957,125.99,125.99,15380,116.003919553562,116.027530076509,115.7466842841,115.7466842841,16741.0946757132,0.0,1.0
2018-09-12,126.58,126.81,126.1,126.11,26007,116.288715744752,116.500016144668,115.847740997103,115.856927971012,28308.5597679632,0.0,1.0
2018-09-13,127.17,127.26,126.99,127.16,55453,116.830747205405,116.913429970589,116.665381675036,116.821560231495,60360.4631373423,0.0,1.0
2018-09-14,126.73,127.0,126.73,126.94,10304,116.426520353393,116.674568648946,116.426520353393,116.619446805489,11215.8803341059,0.0,1.0
2018-09-17,127.69,127.72,127.5,127.55,30883,117.308469848692,117.33603077042,117.133917344414,117.179852213961,33616.074568924,0.0,1.0
2018-09-18,127.52,127.78,127.41,127.7,17705,117.152291292233,117.391152613876,117.05123457923,117.317656822601,19271.8518357283,0.0,1.0
2018-09-19,127.49,127.75,127.39,127.41,30592,117.124730370505,117.363591692148,117.032860631411,117.05123457923,33299.3217372833,0.0,1.0
2018-09-20,128.72,128.82,128.38,128.71,54397,118.254728161357,118.34659790045,117.942371048438,118.245541187447,59211.0095627288,0.0,1.0
2018-09-21,126.88,127.04,126.69,126.88,77529,116.564324962033,116.711316544583,116.389772457755,116.564324962033,84390.1384338994,0.0,1.0
2018-09-24,127.19,127.73,127.19,127.73,14375,116.849121153224,117.345217744329,116.849121153224,117.345217744329,15647.1544839647,0.0,1.0
2018-09-25,127.87,127.99,127.47,127.47,38852,117.47383537906,117.584079065973,117.106356422686,117.106356422686,42290.3127659826,0.0,1.0
2018-09-26,127.7,128.2,127.53,127.64,6916,117.317656822601,117.77700551807,117.161478266142,117.262534979145,7528.0501155548,0.0,1.0
2018-09-27,126.9,127.42,126.84,127.22,32018,116.582698909852,117.060421553139,116.527577066396,116.876682074952,34851.5194620927,0.0,1.0
2018-09-28,126.42,126.65,126.13,126.23,30178,116.141724162202,116.353024562118,115.875301918831,115.967171657924,32848.6836881453,0.0,1.0
2018-10-01,126.5,126.87,126.5,126.73,10637,116.215219953477,116.555137988124,116.215219953477,116.426520353393,11578.3500692823,0.0,1.0
2018-10-02,125.95,126.0,125.72,125.81,8371,115.709936388462,115.755871258009,115.498635988547,115.581318753731,9111.81427375784,0.0,1.0
2018-10-03,125.9,126.13,125.85,126.12,2760,115.664001518915,115.875301918831,115.618066649369,115.866114944921,3004.25366092124,0.0,1.0
2018-10-04,126.34,126.46,126.15,126.21,11977,116.068228370928,116.17847205784,115.89367586665,115.948797710106,13036.9369916135,0.0,1.0
2018-10-05,127.22,127.5,126.76,127.04,307205,116.876682074952,117.133917344414,116.454081275121,116.711316544583,334391.936921487,0.0,1.0
2018-10-08,126.67,126.76,126.57,126.69,24928,116.371398509937,116.454081275121,116.279528770843,116.389772457755,27134.0707461754,0.0,1.0
2018-10-09,127.51,127.56,126.6,126.76,270517,117.143104318323,117.18903918787,116.307089692571,116.454081275121,294457.133185301,0.0,1.0
2018-10-10,127.92,128.2,127.88,127.89,44389,117.519770248607,117.77700551807,117.48302235297,117.492209326879,48317.32454878,0.0,1.0
2018-10-11,128.33,128.45,127.92,128.45,82061,117.896436178891,118.006679865804,117.519770248607,118.006679865804,89323.2100249484,0.0,1.0
2018-10-12,127.6,128.06,127.53,127.98,96780,117.225787083508,117.648387883338,117.161478266142,117.574892092064,105344.807718824,0.0,1.0
2018-10-15,127.55,127.76,127.36,127.44,59859,117.179852213961,117.372778666057,117.005299709683,117.078795500958,65156.3840177838,0.0,1.0
2018-10-16,127.96,128.27,127.77,128.23,26636,117.556518144245,117.841314335435,117.381965639967,117.804566439798,28993.2248232962,0.0,1.0
2018-10-17,127.32,127.5,127.24,127.33,54237,116.968551814045,117.133917344414,116.89505602277,116.977738787955,59036.849930212,0.0,1.0
2018-10-18,126.31,127.12,126.28,127.12,25790,116.040667449199,116.784812335858,116.013106527471,116.784812335858,28072.3557663619,0.0,1.0
2018-10-19,126.72,127.1,126.45,126.5,156380,116.417333379483,116.766438388039,116.169285083931,116.215219953477,170219.270831472,0.0,1.0
2018-10-22,125.78,125.95,125.74,125.88,7760,115.553757832003,115.709936388462,115.517009936366,115.645627571097,8446.74217708287,0.0,1.0
2018-10-23,125.95,126.13,125.85,126.1,12861,115.709936388462,115.875301918831,115.618066649369,115.847740997103,13999.168961271,0.0,1.0
2018-10-24,124.99,125.46,124.89,125.37,16220,114.827986893163,115.259774666903,114.736117154069,115.177091901719,17655.4327464284,0.0,1.0
2018-10-25,124.33,124.82,124.14,124.82,117313,114.221646615145,114.671808336704,114.047094110867,114.671808336704,127694.931059294,0.0,1.0
2018-10-26,124.47,124.54,124.23,124.28,5808,114.350264249876,114.414573067242,114.129776876051,114.175711745598,6321.99466037337,0.0,1.0
2018-10-29,124.2,124.46,124.16,124.39,52322,114.102215954323,114.341077275967,114.065468058686,114.276768458601,56952.376828522,0.0,1.0
2018-10-30,123.28,123.92,123.21,123.9,21403,113.257014354662,113.844980684861,113.192705537296,113.826606737042,23297.1163422814,0.0,1.0
2018-10-31,123.97,124.43,123.63,123.71,126133,113.890915554408,114.313516354239,113.578558441489,113.652054232764,137295.480801803,0.0,1.0
2018-11-01,126.22,126.42,125.23,125.23,67884,115.957984684015,116.141724162202,115.048474266988,115.048474266988,73891.5780862235,0.0,1.0
2018-11-02,125.79,126.14,125.66,126.04,11039,115.562944805912,115.88448889274,115.443514145091,115.792619153647,12015.9261459817,0.0,1.0
2018-11-05,126.44,126.6,126.2,126.2,34155,116.160098110021,116.307089692571,115.939610736196,115.939610736196,37177.6390539002,0.0,1.0
2018-11-06,127.07,127.07,126.85,126.95,11393,116.738877466311,116.738877466311,116.536764040305,116.628633779399,12401.2543329259,0.0,1.0
2018-11-07,127.39,127.64,127.39,127.54,15126,117.032860631411,117.262534979145,117.032860631411,117.170665240051,16464.6162590922,0.0,1.0
2018-11-08,126.69,127.29,126.65,127.1,2829,116.389772457755,116.940990892317,116.353024562118,116.766438388039,3079.36000244427,0.0,1.0
2018-11-09,125.8,126.51,125.76,126.51,67296,115.572131779822,116.224406927387,115.535383884184,116.224406927387,73251.5414367226,0.0,1.0
2018-11-12,124.67,125.43,124.62,125.43,207690,114.534003728063,115.232213745175,114.488068858517,115.232213745175,226070.087984323,0.0,1.0
2018-11-13,125.71,126.6,125.56,125.68,401931,115.489449014637,116.307089692571,115.351644405997,115.461888092909,437500.970357875,0.0,1.0
2018-11-14,126.22,126.84,124.97,125.63,1039299,115.957984684015,116.527577066396,114.809612945344,115.415953223363,1131274.57447166,0.0,1.0
2018-11-15,123.95,124.28,123.46,124.28,281241,113.872541606589,114.175711745598,113.42237988503,114.175711745598,306130.182554764,0.0,1.0
2018-11-16,124.44,124.87,124.3,124.87,185221,114.322703328148,114.717743206251,114.194085693417,114.717743206251,201612.633090395,0.0,1.0
2018-11-19,124.64,124.88,124.43,124.6,284956,114.506442806335,114.72693018016,114.313516354239,114.469694910698,310173.951522272,0.0,1.0
2018-11-20,124.07,124.58,123.96,124.49,46574,113.982785293501,114.451320962879,113.881728580498,114.368638197695,50695.6920303427,0.0,1.0
2018-11-21,123.92,124.33,123.77,124.16,237555,113.844980684861,114.221646615145,113.70717607622,114.065468058686,258578.071891356,0.0,1.0
2018-11-23,124.25,124.54,124.16,124.46,42296,114.14815082387,114.414573067242,114.065468058686,114.341077275967,46039.0988559146,0.0,1.0
2018-11-26,124.27,124.6,124.22,124.55,45819,114.166524771689,114.469694910698,114.120589902142,114.423760041151,49873.876264402,0.0,1.0
2018-11-27,123.5,123.9,123.45,123.9,32767,113.459127780668,113.826606737042,113.413192911121,113.826606737042,35666.8042418136,0.0,1.0
2018-11-28,124.45,124.6,123.61,123.96,26011,114.331890302057,114.469694910698,113.560184493671,113.881728580498,28312.9137587762,0.0,1.0
2018-11-29,123.97,124.14,123.78,123.9,45442,113.890915554408,114.047094110867,113.71636305013,113.826606737042,49463.5126302834,0.0,1.0
2018-11-30,123.58,123.88,123.55,123.75,59877,113.532623571943,113.808232789224,113.505062650214,113.688802128402,65175.9769764419,0.0,1.0
2018-12-03,123.47,123.69,123.36,123.37,39347,113.43156685894,113.633680284946,113.330510145937,113.339697119846,42829.1191290823,0.0,1.0
2018-12-04,123.3,123.8,122.86,123.79,95444,113.27538830248,113.734736997949,112.871161450468,113.725550024039,103890.574787307,0.0,1.0
2018-12-06,123.95,124.27,123.78,123.79,98999,113.872541606589,114.166524771689,113.71636305013,113.725550024039,107760.184122297,0.0,1.0
2018-12-07,123.58,123.81,123.36,123.75,55873,113.532623571943,113.743923971858,113.330510145937,113.688802128402,60817.6321726996,0.0,1.0
2018-12-10,121.83,122.7,121.34,122.38,119220,111.924903137804,112.724169867918,111.474741416245,112.430186702819,129770.696179358,0.0,1.0
2018-12-11,121.25,122.11,121.1,122.05,290560,111.39205865106,112.182138407266,111.25425404242,112.12701656381,316273.892651186,0.0,1.0
2018-12-12,123.03,123.03,122.35,122.41,203199,113.027340006927,113.027340006927,112.402625781091,112.457747624547,221181.644799107,0.0,1.0
2018-12-13,122.85,122.91,122.39,122.66,136261,112.861974476559,112.917096320015,112.439373676728,112.687421972281,148319.78554014,0.0,1.0
2018-12-14,122.04,122.1,121.62,121.7,22517,112.1178295899,112.172951433356,111.731976685707,111.805472476982,24509.7027836824,0.0,1.0
2018-12-17,122.3579,122.52,122.21,122.37,30917,112.409883490479,112.55880433755,112.274008146359,112.420999728909,33653.0834908339,0.0,1.0
2018-12-18,122.59,122.88,122.44,122.65,17461,112.623113154915,112.889535398287,112.485308546275,112.678234998372,19006.2583961397,0.0,1.0
2018-12-19,122.37,122.9,122.36,122.74,15525,112.420999728909,112.907909346106,112.411812755,112.760917763556,16898.9268426819,0.0,1.0
2018-12-20,122.85,123.11,122.51,122.8,34694,112.861974476559,113.100835798202,112.54961736364,112.816039607012,37764.3393159424,0.0,1.0
2018-12-21,122.46,123.12,122.4,122.66,40856,112.503682494094,113.110022772112,112.448560650637,112.687421972281,44471.6621632599,0.0,1.0
2018-12-24,123.37,123.52,123.18,123.23,48637,113.339697119846,113.477501728486,113.165144615568,113.211079485115,52941.2627921107,0.0,1.0
2018-12-26,122.6,123.13,122.56,122.89,21473,112.632300128825,113.119209746021,112.595552233187,112.898722372196,23373.3111815077,0.0,1.0
2018-12-27,122.72,122.91,122.52,122.65,33370,112.742543815737,112.917096320015,112.55880433755,112.678234998372,36323.1683568628,0.0,1.0
2018-12-28,123.16,123.21,122.97,123.01,8083,113.146770667749,113.192705537296,112.972218163471,113.008966059109,8798.32693522693,0.0,1.0
2018-12-31,123.65,124.3,123.38,123.95,87174,113.596932389308,114.194085693417,113.348884093755,113.872541606589,94888.6987815751,0.0,1.0
2019-01-02,122.34,122.4428,122.04,122.39,22621,112.393438807181,112.487880898969,112.1178295899,112.439373676728,24622.9065448185,0.0,1.0
2019-01-03,122.54,122.61,122.01,122.15,9571,112.577178285369,112.641487102734,112.090268668172,112.218886302903,10418.0115176366,0.0,1.0
2019-01-04,123.56,123.59,122.39,122.44,22141,113.514249624124,113.541810545852,112.439373676728,112.485308546275,24100.4276472669,0.0,1.0
2019-01-07,123.84,124.03,123.67,123.67,158153,113.771484893586,113.946037397864,113.615306337127,113.615306337127,172149.177259303,0.0,1.0
2019-01-08,123.37,123.56,123.27,123.49,32413,113.339697119846,113.514249624124,113.247827380752,113.449940806758,35281.4760548694,0.0,1.0
2019-01-09,124.13,124.17,123.58,123.81,19108,114.037907136958,114.074655032595,113.532623571943,113.743923971858,20799.0141133633,0.0,1.0
2019-01-10,123.6,123.93,123.59,123.88,16230,113.550997519761,113.85416765877,113.541810545852,113.808232789224,17666.3177234607,0.0,1.0
2019-01-11,124.58,124.78,124.05,124.05,49352,114.451320962879,114.635060441066,113.964411345683,113.964411345683,53719.5386499219,0.0,1.0
2019-01-14,124.8,125.37,124.59,124.69,96717,114.653434388885,115.177091901719,114.460507936789,114.552377675882,105276.232363521,0.0,1.0
2019-01-15,124.93,124.99,122.96,124.64,101159,114.772865049707,114.827986893163,112.963031189562,114.506442806335,110111.339161279,0.0,1.0
2019-01-16,124.93,125.07,124.58,124.62,64148,114.772865049707,114.901482684438,114.451320962879,114.488068858517,69824.9506669474,0.0,1.0
2019-01-17,125.97,126.08,125.03,125.3,59636,115.728310336281,115.829367049284,114.864734788801,115.112783084353,64913.6490299631,0.0,1.0
2019-01-18,124.79,125.4,124.73,125.35,66646,114.644247414976,115.204652823447,114.58912557152,115.1587179539,72544.0179296217,0.0,1.0
2019-01-22,125.6466,125.82,125.2,125.2,28157,115.431203600052,115.59050572764,115.02091334526,115.02091334526,30648.8298299127,0.0,1.0
2019-01-23,126.78,126.85,126.4,126.4,21594,116.47245522294,116.536764040305,116.123350214384,116.123350214384,23505.0194035988,0.0,1.0
2019-01-24,126.64,126.7,126.25,126.65,9528,116.343837588208,116.398959431665,115.985545605743,116.353024562118,10371.2061163977,0.0,1.0
2019-01-25,128.14,128.14,127.13,127.13,24768,117.721883674613,117.721883674613,116.793999309767,116.793999309767,26959.9111136584,0.0,1.0
2019-01-28,127.68,127.83,127.44,127.61,56489,117.299282874783,117.437087483423,117.078795500958,117.234974057417,61488.1467578908,0.0,1.0
2019-01-29,126.86,127.9,126.69,127.81,251927,116.545951014215,117.501396300789,116.389772457755,117.418713535604,274221.96088221,0.0,1.0
2019-01-30,127.08,127.47,126.67,126.71,44061,116.748064440221,117.106356422686,116.371398509937,116.408146405574,47960.2973021195,0.0,1.0
2019-01-31,127.24,127.53,127.05,127.05,6894,116.89505602277,117.161478266142,116.720503518492,116.720503518492,7504.1031660837,0.0,1.0
2019-02-01,126.9,127.06,126.78,126.88,6487,116.582698909852,116.729690492402,116.47245522294,116.564324962033,7061.08460086812,0.0,1.0
2019-02-04,126.44,127.0,126.39,126.67,20425,116.160098110021,116.674568648946,116.114163240474,116.371398509937,22232.5655885203,0.0,1.0
2019-02-05,125.67,125.91,125.39,125.91,29864,115.452701119,115.673188492825,115.195465849538,115.673188492825,32506.8954093303,0.0,1.0
2019-02-06,125.45,125.79,125.44,125.79,5393,115.250587692994,115.562944805912,115.241400719085,115.562944805912,5870.26811353195,0.0,1.0
2019-02-07,125.6,125.91,125.57,125.82,34507,115.388392301634,115.673188492825,115.360831379906,115.59050572764,37560.7902454381,0.0,1.0
2019-02-08,125.44,125.61,125.43,125.6,2857,115.241400719085,115.397579275544,115.232213745175,115.388392301634,3109.83793813475,0.0,1.0
2019-02-11,124.76,124.96,124.6,124.96,20154,114.616686493248,114.800425971435,114.469694910698,114.800425971435,21937.5827109443,0.0,1.0
2019-02-12,125.09,125.09,124.85,124.94,5252,114.919856632257,114.919856632257,114.699369258432,114.782052023616,5716.78993737618,0.0,1.0
2019-02-13,124.63,125.18,124.63,124.92,10166,114.497255832426,115.002539397441,114.497255832426,114.763678075798,11065.6676510598,0.0,1.0
2019-02-14,124.08,124.24,123.9,124.07,75931,113.991972267411,114.138963849961,113.826606737042,113.982785293501,82650.7191041338,0.0,1.0
2019-02-15,125.06,125.11,124.3,124.37,34688,114.892295710529,114.938230580076,114.194085693417,114.258394510782,37757.8083297229,0.0,1.0
2019-02-19,126.7299,126.75,125.71,125.71,27222,116.426428483654,116.444894301212,115.489449014637,115.489449014637,29631.0844773904,0.0,1.0
2019-02-20,126.62,126.89,126.32,126.43,21939,116.32546364039,116.573511935943,116.049854423109,116.150911136112,23880.551111214,0.0,1.0
2019-02-21,126.45,126.7606,126.43,126.664,20055,116.169285083931,116.454632493555,116.150911136112,116.365886325591,21829.8214383243,0.0,1.0
2019-02-22,126.57,126.85,126.12,126.12,16145,116.279528770843,116.536764040305,115.866114944921,115.866114944921,17573.7954186859,0.0,1.0
2019-02-25,127.08,127.2,126.65,126.76,99715,116.748064440221,116.858308127133,116.353024562118,116.454081275121,108539.548477811,0.0,1.0
2019-02-26,128.54,128.87,127.49,127.76,75872,118.089362630988,118.392532769997,117.124730370505,117.372778666057,82586.4977396432,0.0,1.0
2019-02-27,129.05,129.47,128.97,129.17,28485,118.557898300366,118.943751204559,118.484402509091,118.668141987278,31005.8570765728,0.0,1.0
2019-02-28,128.65,129.05,128.56,128.98,46818,118.190419343991,118.557898300366,118.107736578807,118.493589483,50961.2854699312,0.0,1.0
2019-03-01,128.03,128.82,127.83,128.7,27939,117.62082696161,118.34659790045,117.437087483423,118.236354213538,30411.5373306081,0.0,1.0
2019-03-04,127.78,127.95,127.73,127.86,30322,117.391152613876,117.547331170335,117.345217744329,117.464648405151,33005.4273574107,0.0,1.0
2019-03-05,127.82,127.84,127.18,127.36,62437,117.427900509514,117.446274457332,116.839934179314,117.005299709683,67962.5310967167,0.0,1.0
2019-03-06,127.8,127.8,127.44,127.59,4574,117.409526561695,117.409526561695,117.078795500958,117.216600109598,4978.78849458467,0.0,1.0
2019-03-07,126.8,127.58,126.77,127.14,156487,116.490829170758,117.207413135689,116.46326824903,116.803186283677,170335.740085718,0.0,1.0
2019-03-08,126.21,126.89,126.01,126.6,107494,115.948797710106,116.573511935943,115.765058231918,116.307089692571,117006.972111256,0.0,1.0
2019-03-11,127.42,127.73,126.67,126.69,100128,117.060421553139,117.345217744329,116.371398509937,116.389772457755,108989.098029247,0.0,1.0
2019-03-12,126.84,127.46,126.61,127.05,92527,116.527577066396,117.097169448776,116.31627666648,116.720503518492,100715.426986977,0.0,1.0
2019-03-13,128.54,128.78,127.76,127.85,237645,118.089362630988,118.309850004813,117.372778666057,117.455461431242,258676.036684647,0.0,1.0
2019-03-14,128.27,128.83,128.2,128.39,58839,117.841314335435,118.35578487436,117.77700551807,117.951558022347,64046.1163604871,0.0,1.0
2019-03-15,128.9,128.951,128.61,128.61,71254,118.420093691725,118.466947258663,118.153671448354,118.153671448354,77559.8153461165,0.0,1.0
2019-03-18,128.57,128.58,127.89,128.57,40879,118.116923552716,118.126110526625,117.492209326879,118.116923552716,44496.6976104344,0.0,1.0
2019-03-19,128.73,128.85,128.45,128.77,85640,118.263915135266,118.374158822178,118.006679865804,118.300663030903,93218.9433048166,0.0,1.0
2019-03-20,128.04,128.47,127.55,127.89,33298,117.63001393552,118.025053813622,117.179852213961,117.492209326879,36244.79652223,0.0,1.0
2019-03-21,127.01,127.72,126.19,127.4,137218,116.683755622855,117.33603077042,115.930423762287,117.04204760532,149361.477842134,0.0,1.0
2019-03-22,128.0,128.21,127.77,127.77,22090,117.593266039882,117.786192491979,117.381965639967,117.381965639967,24044.9142644022,0.0,1.0
2019-03-25,128.01,128.43,127.74,128.34,31652,117.602453013792,117.988305917985,117.354404718239,117.905623152801,34453.1293027095,0.0,1.0
2019-03-26,128.02,128.37,128.02,128.26,9054,117.611639987701,117.933184074529,117.611639987701,117.832127361526,9855.2582050655,0.0,1.0
2019-03-27,128.51,128.68,127.94,128.32,75623,118.06180170926,118.217980265719,117.538144196426,117.887249204982,82315.4618115383,0.0,1.0
2019-03-28,126.63,127.2,126.44,127.2,69795,116.334650614299,116.858308127133,116.160098110021,116.858308127133,75971.6971971005,0.0,1.0
2019-03-29,126.3,126.95,125.89,126.95,62158,116.03148047529,116.628633779399,115.654814545006,116.628633779399,67658.8402375151,0.0,1.0
2019-04-01,127.2,127.5,126.89,127.1,47145,116.858308127133,117.133917344414,116.573511935943,116.766438388039,51317.2242188881,0.0,1.0
2019-04-02,127.36,127.37,126.36,126.61,82559,117.005299709683,117.014486683592,116.086602318746,116.31627666648,89865.2818811577,0.0,1.0
2019-04-03,127.67,127.8,127.3,127.44,30604,117.290095900873,117.409526561695,116.950177866227,117.078795500958,33312.3837097222,0.0,1.0
2019-04-04,126.89,127.25,126.7,127.25,27443,116.573511935943,116.90424299668,116.398959431665,116.90424299668,29871.6424698047,0.0,1.0
2019-04-05,126.43,126.49,126.02,126.43,31373,116.150911136112,116.206032979568,115.774245205828,116.150911136112,34149.4384435078,0.0,1.0
2019-04-08,126.71,126.78,126.46,126.68,5808,116.408146405574,116.47245522294,116.17847205784,116.380585483846,6321.99466037337,0.0,1.0
2019-04-09,126.57,126.68,126.4,126.68,8381,116.279528770843,116.380585483846,116.123350214384,116.380585483846,9122.69925079014,0.0,1.0
2019-04-10,126.96,127.2,126.66,126.66,79914,116.637820753308,116.858308127133,116.362211536027,116.362211536027,86986.2054561084,0.0,1.0
2019-04-11,126.64,126.97,126.58,126.76,14579,116.343837588208,116.647007727218,116.288715744752,116.454081275121,15869.2080154242,0.0,1.0
2019-04-12,126.82,127.26,126.74,127.13,31336,116.509203118577,116.913429970589,116.435707327302,116.793999309767,34109.1640284883,0.0,1.0
2019-04-15,127.04,127.21,126.97,127.18,11192,116.711316544583,116.867495101042,116.647007727218,116.839934179314,12182.4662945762,0.0,1.0
2019-04-16,126.53,126.77,126.51,126.69,27674,116.242780875205,116.46326824903,116.224406927387,116.389772457755,30123.0854392516,0.0,1.0
2019-04-17,126.45,126.55,126.38,126.47,20175,116.169285083931,116.261154823024,116.104976266565,116.187659031749,21960.4411627121,0.0,1.0
2019-04-18,125.9,126.27,125.87,126.26,14918,115.664001518915,116.003919553562,115.636440597187,115.994732579653,16238.2087368199,0.0,1.0
2019-04-22,125.88,125.97,125.84,125.9,23906,115.645627571097,115.728310336281,115.608879675459,115.664001518915,26021.626093472,0.0,1.0
2019-04-23,125.52,125.67,125.39,125.62,13225,115.31489651036,115.452701119,115.195465849538,115.406766249453,14395.3821252475,0.0,1.0
2019-04-24,125.16,125.69,125.02,125.51,4523,114.984165449622,115.471075066819,114.855547814891,115.30570953645,4923.27511171984,0.0,1.0
2019-04-25,125.04,125.18,125.0,125.0,15317,114.87392176271,115.002539397441,114.837173867072,114.837173867072,16672.5193204096,0.0,1.0
2019-04-26,125.31,125.5,125.27,125.34,31449,115.121970058263,115.296522562541,115.085222162625,115.149530979991,34232.1642689535,0.0,1.0
2019-04-29,125.49,125.49,125.19,125.23,8109,115.287335588631,115.287335588631,115.01172637135,115.048474266988,8826.62787551099,0.0,1.0
2019-04-30,126.49,126.53,126.28,126.28,26023,116.206032979568,116.242780875205,116.013106527471,116.013106527471,28325.9757312149,0.0,1.0
2019-05-01,126.51,127.06,126.5,126.77,61631,116.224406927387,116.729690492402,116.215219953477,116.46326824903,67085.2019479115,0.0,1.0
2019-05-02,126.4,126.51,126.28,126.51,13764,116.123350214384,116.224406927387,116.013106527471,116.224406927387,14982.0823872897,0.0,1.0
2019-05-03,127.71,127.81,126.21,126.21,23364,117.326843796511,117.418713535604,115.948797710106,115.948797710106,25431.66033832,0.0,1.0
2019-05-06,127.03,127.09,126.91,126.96,26071,116.702129570674,116.75725141413,116.591885883761,116.637820753308,28378.22362097,0.0,1.0
2019-05-07,126.78,126.8,126.51,126.59,49130,116.47245522294,116.490829170758,116.224406927387,116.297902718662,53477.8921598041,0.0,1.0
2019-05-08,126.13,126.31,125.98,126.17,16267,115.875301918831,116.040667449199,115.73749731019,115.912049814468,17706.5921384803,0.0,1.0
2019-05-09,126.23,126.42,125.81,125.81,2692,115.967171657924,116.141724162202,115.581318753731,115.581318753731,2930.23581710144,0.0,1.0
2019-05-10,126.18,126.52,126.13,126.39,24988,115.921236788378,116.233593901296,115.875301918831,116.114163240474,27199.3806083693,0.0,1.0
2019-05-13,125.66,126.43,125.54,126.43,48174,115.443514145091,116.150911136112,115.333270458178,116.150911136112,52437.288355514,0.0,1.0
2019-05-14,125.18,125.33,125.15,125.24,11688,115.002539397441,115.140344006082,114.974978475713,115.057661240897,12722.3611553795,0.0,1.0
2019-05-15,124.55,124.93,124.41,124.55,41767,114.423760041151,114.772865049707,114.29514240642,114.423760041151,45463.2835709047,0.0,1.0
2019-05-16,124.08,124.24,124.04,124.17,34094,113.991972267411,114.138963849961,113.955224371773,114.074655032595,37111.240694003,0.0,1.0
2019-05-17,123.38,123.71,123.37,123.71,21880,113.348884093755,113.652054232764,113.339697119846,113.652054232764,23816.3297467234,0.0,1.0
2019-05-20,123.43,123.54,123.37,123.42,14794,113.394818963302,113.495875676305,113.339697119846,113.385631989393,16103.2350216191,0.0,1.0
2019-05-21,123.17,124.28,123.17,123.43,566481,113.155957641659,114.175711745598,113.155957641659,113.394818963302,616613.26742475,0.0,1.0
2019-05-22,122.79,123.08,122.48,122.72,84035,112.806852633103,113.073274876474,112.522056441912,112.742543815737,91471.9044911285,0.0,1.0
2019-05-23,122.74,123.01,122.46,122.46,73959,112.760917763556,113.008966059109,112.503682494094,112.503682494094,80504.2016333597,0.0,1.0
2019-05-24,123.31,123.49,122.83,123.0,37981,113.28457527639,113.449940806758,112.84360052874,112.999779085199,41342.231266467,0.0,1.0
2019-05-28,122.74,123.05,122.7,122.99,25178,112.760917763556,113.045713954746,112.724169867918,112.99059211129,27406.1951719835,0.0,1.0
2019-05-29,122.43,122.75,122.37,122.75,7286,112.476121572365,112.770104737465,112.420999728909,112.770104737465,7930.79426575078,0.0,1.0
2019-05-30,122.32,122.38,122.03,122.23,12007,112.375064859362,112.430186702819,112.108642615991,112.292382094178,13069.5919227106,0.0,1.0
2019-05-31,122.6,122.6,122.01,122.02,33506,112.632300128825,112.632300128825,112.090268668172,112.099455642081,36471.2040445023,0.0,1.0
2019-06-03,122.86,122.9,122.37,122.43,33963,112.871161450468,112.907909346106,112.420999728909,112.476121572365,36968.6474948796,0.0,1.0
2019-06-04,123.26,123.28,122.9,123.01,19478,113.238640406843,113.257014354662,112.907909346106,113.008966059109,21201.7582635593,0.0,1.0
2019-06-05,123.05,123.5,123.04,123.37,51164,113.045713954746,113.459127780668,113.036526980837,113.339697119846,55691.8964881789,0.0,1.0
2019-06-06,123.09,123.43,123.05,123.11,18912,113.082461850384,113.394818963302,113.045713954746,113.100835798202,20585.6685635297,0.0,1.0
2019-06-07,123.503,123.73,123.5,123.62,12791,113.46188387284,113.670428180583,113.459127780668,113.56937146758,13922.9741220448,0.0,1.0
2019-06-10,123.1,123.12,122.8,122.93,37141,113.091648824293,113.110022772112,112.816039607012,112.935470267834,40427.8931957519,0.0,1.0
2019-06-11,123.37,123.42,123.21,123.27,8773,113.339697119846,113.385631989393,113.192705537296,113.247827380752,9549.39035045721,0.0,1.0
2019-06-12,123.03,123.57,123.0,123.49,27140,113.027340006927,113.523436598033,112.999779085199,113.449940806758,29541.8276657255,0.0,1.0
2019-06-13,122.93,123.13,122.91,123.07,7890,112.935470267834,113.119209746021,112.917096320015,113.064087902565,8588.24687850306,0.0,1.0
2019-06-14,122.01,122.5,122.01,122.5,33284,112.090268668172,112.540430389731,112.090268668172,112.540430389731,36229.5575543849,0.0,1.0
2019-06-17,121.57,122.13,121.57,122.09,37000,111.68604181616,112.200512355084,111.68604181616,112.163764459447,40274.4150195962,0.0,1.0
2019-06-18,121.81,121.85,121.4,121.46,32034,111.906529189985,111.943277085622,111.529863259701,111.584985103157,34868.9354253444,0.0,1.0
2019-06-19,122.68,122.85,122.1799,122.19,51218,112.7057959201,112.861974476559,112.246355354892,112.255634198541,55750.6753641532,0.0,1.0
2019-06-20,123.2,123.2539,122.99,122.99,25320,113.183518563387,113.233036352758,112.99059211129,112.99059211129,27560.7618458425,0.0,1.0
2019-06-21,123.59,123.62,122.82,122.82,13397,113.541810545852,113.56937146758,112.834413554831,112.834413554831,14582.6037302035,0.0,1.0
2019-06-24,123.56,123.59,123.29,123.32,51674,113.514249624124,113.541810545852,113.266201328571,113.293762250299,56247.0303168273,0.0,1.0
2019-06-25,123.04,123.5,122.89,123.45,77844,113.036526980837,113.459127780668,112.898722372196,113.413192911121,84733.0152104173,0.0,1.0
2019-06-26,123.07,123.13,122.91,122.96,3797,113.064087902565,113.119209746021,112.917096320015,112.963031189562,4133.02577917315,0.0,1.0
2019-06-27,122.87,123.23,122.79,123.23,82929,112.880348424378,113.211079485115,112.806852633103,113.211079485115,90268.0260313535,0.0,1.0
2019-06-28,123.14,123.42,123.03,123.41,17658,113.12839671993,113.385631989393,113.027340006927,113.376445015483,19220.6924436765,0.0,1.0
2019-07-01,122.57,122.8,122.52,122.78,35233,112.604739207097,112.816039607012,112.55880433755,112.797665659193,38351.0395779845,0.0,1.0
2019-07-02,122.18,122.56,122.13,122.53,26914,112.246447224631,112.595552233187,112.200512355084,112.567991311459,29295.827184795,0.0,1.0
2019-07-03,121.95,122.05,121.86,122.02,20849,112.035146824716,112.12701656381,111.952464059532,112.099455642081,22694.0886146908,0.0,1.0
2019-07-05,121.45,121.48,121.05,121.25,61997,111.575798129248,111.603359050976,111.208319172873,111.39205865106,67483.5921072945,0.0,1.0
2019-07-08,121.32,121.4,121.27,121.27,10402,111.456367468426,111.529863259701,111.410432598879,111.410432598879,11322.5531090227,0.0,1.0
2019-07-09,120.84,120.95,120.72,120.92,18912,111.015392720776,111.116449433779,110.905149033864,111.088888512051,20585.6685635299,0.0,1.0
2019-07-10,121.25,121.31,121.16,121.16,9566,111.39205865106,111.447180494517,111.309375885876,111.309375885876,10412.5690291205,0.0,1.0
2019-07-11,121.48,121.7,121.35,121.7,30614,111.603359050976,111.805472476982,111.483928390154,111.805472476982,33323.2686867544,0.0,1.0
2019-07-12,121.92,121.94,121.61,121.61,15909,112.007585902988,112.025959850807,111.722789711797,111.722789711797,17316.9099607231,0.0,1.0
2019-07-15,121.39,121.56,121.32,121.56,8232,111.520676285791,111.676854842251,111.456367468426,111.676854842251,8960.51309300856,0.0,1.0
2019-07-16,120.32,120.51,120.22,120.49,57932,110.537670077489,110.712222581767,110.445800338396,110.693848633949,63058.8489436554,0.0,1.0
2019-07-17,120.6,120.67,120.33,120.34,16906,110.794905346952,110.859214164317,110.546857051399,110.556044025308,18402.1421708457,0.0,1.0
2019-07-18,121.73,121.77,120.92,120.94,31662,111.83303339871,111.869781294347,111.088888512051,111.10726245987,34464.014279742,0.0,1.0
2019-07-19,121.21,121.52,121.05,121.4,35276,111.355310755423,111.640106946613,111.208319172873,111.529863259701,38397.8449792236,0.0,1.0
2019-07-22,121.02,121.16,120.9,121.05,36734,111.180758251145,111.309375885876,111.070514564233,111.208319172873,39984.8746305363,0.0,1.0
2019-07-23,120.63,120.78,120.56,120.64,59054,110.82246626868,110.96027087732,110.758157451314,110.831653242589,64280.1433666817,0.0,1.0
2019-07-24,121.08,121.26,120.98,121.09,25356,111.235880094601,111.40124562497,111.144010355507,111.24506706851,27599.9477631589,0.0,1.0
2019-07-25,120.76,121.19,120.62,121.16,72540,110.941896929501,111.336936807604,110.81327929477,111.309375885876,78959.6233924734,0.0,1.0
2019-07-26,120.13,120.51,120.03,120.49,19984,110.363117573211,110.712222581767,110.271247834118,110.693848633949,21752.5381013949,0.0,1.0
2019-07-29,118.56,118.96,118.47,118.92,62923,108.920762669441,109.288241625816,108.838079904257,109.251493730178,68491.5409804878,0.0,1.0
2019-07-30,117.9,118.2,117.76,118.2,129603,108.314422391423,108.590031608704,108.185804756692,108.590031608704,141072.567832019,0.0,1.0
2019-07-31,117.96,118.75,117.75,118.32,144806,108.369544234879,109.095315173719,108.176617782782,108.700275295616,157620.998414261,0.0,1.0
2019-08-01,117.85,117.99,117.24,117.41,33041,108.268487521876,108.397105156607,107.708082113405,107.864260669864,35965.0526124993,0.0,1.0
2019-08-02,117.88,118.02,117.5,117.65,24904,108.296048443604,108.424666078335,107.946943435048,108.084748043689,27107.9468012979,0.0,1.0
2019-08-05,117.73,118.0,117.6,117.93,47320,108.158243834964,108.406292130516,108.038813174142,108.341983313151,51507.7113169536,0.0,1.0
2019-08-06,117.95,118.36,117.76,118.0,31848,108.36035726097,108.737023191254,108.185804756692,108.406292130516,34666.4748525431,0.0,1.0
2019-08-07,117.75,117.95,117.72,117.8,29763,108.176617782782,108.36035726097,108.149056861054,108.222552652329,32396.9571413039,0.0,1.0
2019-08-08,117.71,117.85,117.45,117.45,125129,108.139869887145,108.268487521876,107.901008565501,107.901008565501,136202.629107758,0.0,1.0
2019-08-09,116.66,117.2,116.61,117.1,30225,107.175237626661,107.671334217767,107.129302757115,107.579464478674,32899.8430801973,0.0,1.0
2019-08-12,117.08,117.31,117.01,117.31,19874,107.561090530855,107.77239093077,107.496781713489,107.77239093077,21632.8033540393,0.0,1.0
2019-08-13,116.93,117.18,116.9,117.15,31876,107.423285922214,107.652960269948,107.395725000486,107.62539934822,34696.9527882338,0.0,1.0
2019-08-14,116.89,117.06,116.88,117.06,23540,107.386538026577,107.542716583036,107.377351052667,107.542716583036,25623.235934089,0.0,1.0
2019-08-15,117.47,117.62,117.38,117.58,29845,107.91938251332,108.057187121961,107.836699748136,108.020439226323,32486.2139529689,0.0,1.0
2019-08-16,117.8,117.96,117.72,117.95,44162,108.222552652329,108.369544234879,108.149056861054,108.36035726097,48070.2355701461,0.0,1.0
2019-08-19,117.63,117.79,117.49,117.62,13809,108.06637409587,108.21336567842,107.937756461139,108.057187121961,15031.0647839352,0.0,1.0
2019-08-20,118.03,118.11,117.32,117.4,110047,108.433853052245,108.507348843519,107.78157790468,107.855073695954,119785.906747608,0.0,1.0
2019-08-21,117.59,117.79,117.46,117.65,58163,108.029626200232,108.21336567842,107.910195539411,108.084748043689,63310.2919131022,0.0,1.0
2019-08-22,118.83,118.97,118.54,118.71,65709,109.168810964994,109.297428599725,108.902388721622,109.058567278081,71524.0955816929,0.0,1.0
2019-08-23,119.1,119.2,118.5,118.73,60937,109.416859260547,109.50872899964,108.865640825985,109.0769412259,66329.7845418682,0.0,1.0
2019-08-26,118.48,118.68,118.4,118.68,32018,108.847266878166,109.031006356353,108.773771086891,109.031006356353,34851.5194620927,0.0,1.0
2019-08-27,119.14,119.29,118.83,119.15,40137,109.453607156184,109.591411764825,109.168810964994,109.462794130093,43689.032314636,0.0,1.0
2019-08-28,118.38,118.75,118.32,118.48,37494,108.755397139072,109.095315173719,108.700275295616,108.847266878166,40812.1328849931,0.0,1.0
2019-08-29,118.1,118.33,118.09,118.24,39474,108.49816186961,108.709462269526,108.488974895701,108.626779504341,42967.358337393,0.0,1.0
2019-08-30,117.96,118.52,117.77,118.24,39648,108.369544234879,108.884014773803,108.194991730601,108.626779504341,43156.7569377554,0.0,1.0
2019-09-03,117.17,117.39,116.57,116.63,100345,107.643773296039,107.845886722045,107.092554861477,107.147676704933,109225.302030848,0.0,1.0
2019-09-04,118.54,118.58,117.96,118.26,112418,108.902388721622,108.93913661726,108.369544234879,108.64515345216,122366.734801972,0.0,1.0
2019-09-05,119.58,119.71,119.42,119.68,78215,109.857834008196,109.977264669018,109.710842425646,109.94970374729,85136.8478583168,0.0,1.0
2019-09-06,119.16,119.58,119.12,119.57,50366,109.471981104003,109.857834008196,109.435233208365,109.848647034287,54823.2753209994,0.0,1.0
2019-09-09,119.73,120.0,119.45,119.81,98247,109.995638616837,110.24368691239,109.738403347374,110.069134408112,106941.633849466,0.0,1.0
2019-09-10,119.74,119.96,119.67,119.92,25737,110.004825590746,110.206939016752,109.940516773381,110.170191121115,28014.6653880905,0.0,1.0
2019-09-11,119.6,119.72,119.43,119.49,31458,109.876207956015,109.986451642927,109.720029399556,109.775151243012,34241.9607482826,0.0,1.0
2019-09-12,119.62,119.85,119.48,119.49,59493,109.894581903834,110.105882303749,109.765964269103,109.775151243012,64757.9938584008,0.0,1.0
2019-09-13,121.12,121.16,120.51,120.62,68331,111.272627990239,111.309375885876,110.712222581767,110.81327929477,74378.136559568,0.0,1.0
2019-09-16,120.48,120.77,120.4,120.77,46367,110.684661660039,110.951083903411,110.611165868764,110.951083903411,50470.3730057735,0.0,1.0
2019-09-17,121.25,121.44,120.58,120.58,33817,111.39205865106,111.566611155338,110.776531399133,110.776531399133,36809.7268302078,0.0,1.0
2019-09-18,121.08,121.3,120.77,121.05,29670,111.235880094601,111.437993520607,110.951083903411,111.208319172873,32295.7268549032,0.0,1.0
2019-09-19,121.44,121.73,120.97,121.13,102142,111.566611155338,111.83303339871,111.134823381598,111.281814964148,111181.332403557,0.0,1.0
2019-09-20,120.92,121.31,120.85,120.92,89135,111.088888512051,111.447180494517,111.024579694686,111.088888512051,97023.2427776138,0.0,1.0
2019-09-23,120.58,120.64,120.37,120.54,53435,110.776531399133,110.831653242589,110.583604947036,110.739783503495,58163.8747722194,0.0,1.0
2019-09-24,121.15,121.2,120.85,120.94,63734,111.300188911967,111.346123781513,111.024579694686,111.10726245987,69374.312617809,0.0,1.0
2019-09-25,119.78,120.12,119.76,120.12,64396,110.041573486384,110.353930599302,110.023199538565,110.353930599302,70094.8980973487,0.0,1.0
2019-09-26,119.46,119.83,119.43,119.8,105485,109.747590321284,110.08750835593,109.720029399556,110.059947434202,114820.180225462,0.0,1.0
2019-09-27,119.23,119.51,119.16,119.45,29908,109.536289921368,109.793525190831,109.471981104003,109.738403347374,32554.7893082726,0.0,1.0
2019-09-30,119.25,119.69,119.08,119.31,61214,109.554663869187,109.958890721199,109.398485312728,109.609785712643,66631.2984056639,0.0,1.0
2019-10-01,119.34,119.64,118.41,118.54,283564,109.637346634371,109.912955851652,108.7829580608,108.902388721622,308658.762719373,0.0,1.0
2019-10-02,119.24,119.45,118.99,119.02,63763,109.545476895278,109.738403347374,109.315802547544,109.343363469272,69405.8790512028,0.0,1.0
2019-10-03,119.69,120.36,119.67,119.95,68294,109.958890721199,110.574417973127,109.940516773381,110.197752042843,74337.8621445488,0.0,1.0
2019-10-04,119.65,119.65,119.09,119.19,21788,109.922142825562,109.922142825562,109.407672286637,109.499542025731,23716.1879580259,0.0,1.0
2019-10-07,119.22,119.55,119.2,119.44,19051,109.527102947459,109.830273086468,109.50872899964,109.729216373465,20736.9697442791,0.0,1.0
2019-10-08,118.5,118.54,118.3,118.36,57978,108.865640825985,108.902388721622,108.681901347797,108.737023191254,63108.9198380038,0.0,1.0
2019-10-09,118.41,118.54,118.33,118.54,20850,108.7829580608,108.902388721622,108.709462269526,108.902388721622,22695.1771123941,0.0,1.0
2019-10-10,120.75,120.84,118.46,118.59,226360,110.932709955592,111.015392720776,108.828892930347,108.948323591169,246392.34010367,0.0,1.0
2019-10-11,122.75,123.19,122.58,122.58,223050,112.770104737465,113.174331589477,112.613926181006,112.613926181006,242789.412705971,0.0,1.0
2019-10-14,121.75,122.59,121.63,122.01,103115,111.851407346529,112.623113154915,111.741163659616,112.090268668172,112240.440668801,0.0,1.0
2019-10-15,123.95,124.11,122.46,122.59,896010,113.872541606589,114.019533189139,112.503682494094,112.623113154915,975304.8270732,0.0,1.0
2019-10-16,124.38,124.99,123.94,124.18,278901,114.267581484692,114.827986893163,113.86335463268,114.083842006504,303583.097929199,0.0,1.0
2019-10-17,124.81,124.91,124.17,124.39,145705,114.662621362795,114.754491101888,114.074655032595,114.276768458601,158599.557849466,0.0,1.0
2019-10-18,125.5,125.71,124.74,124.79,131276,115.296522562541,115.489449014637,114.598312545429,114.644247414976,142893.624489527,0.0,1.0
2019-10-21,125.68,126.11,125.68,125.9,46068,115.461888092909,115.856927971012,115.461888092909,115.664001518915,50144.9121925071,0.0,1.0
2019-10-22,125.05,126.04,124.75,125.31,340813,114.883108736619,115.792619153647,114.607499519338,115.121970058263,370974.167731721,0.0,1.0
2019-10-23,125.2,125.29,124.77,125.0,84586,115.02091334526,115.103596110444,114.625873467157,114.837173867072,92071.6667256096,0.0,1.0
2019-10-24,124.56,124.91,124.03,124.91,45468,114.43294701506,114.754491101888,113.946037397864,114.754491101888,49491.8135705677,0.0,1.0
2019-10-25,124.39,124.47,124.18,124.34,62134,114.276768458601,114.350264249876,114.083842006504,114.230833589054,67632.7162926376,0.0,1.0
2019-10-28,124.7,124.81,124.46,124.46,64943,114.561564649792,114.662621362795,114.341077275967,114.341077275967,70690.3063410168,0.0,1.0
2019-10-29,124.64,125.1,124.6,124.69,27177,114.506442806335,114.929043606166,114.469694910698,114.552377675882,29582.1020807451,0.0,1.0
2019-10-30,125.07,125.13,124.62,125.02,29909,114.901482684438,114.956604527894,114.488068858517,114.855547814891,32555.8778059757,0.0,1.0
2019-10-31,125.57,125.65,125.35,125.63,72196,115.360831379906,115.434327171181,115.1587179539,115.415953223363,78585.1801825614,0.0,1.0
2019-11-01,125.49,125.74,125.37,125.64,13168,115.287335588631,115.517009936366,115.177091901719,115.425140197272,14333.3377561634,0.0,1.0
2019-11-04,124.89,125.21,124.69,124.98,21629,114.736117154069,115.030100319169,114.552377675882,114.818799919254,23543.1168232121,0.0,1.0
2019-11-05,124.92,125.0,124.7,124.87,23048,114.763678075798,114.837173867072,114.561564649792,114.717743206251,25087.6950640986,0.0,1.0
2019-11-06,124.64,124.91,124.56,124.89,24581,114.506442806335,114.754491101888,114.43294701506,114.736117154069,26756.3620431539,0.0,1.0
2019-11-07,124.26,124.4,124.22,124.4,43992,114.157337797779,114.285955432511,114.120589902142,114.285955432511,47885.1909605968,0.0,1.0
2019-11-08,123.97,124.33,123.85,124.16,39286,113.890915554408,114.221646615145,113.780671867495,114.065468058686,42762.7207691852,0.0,1.0
2019-11-11,124.61,124.93,124.6,124.82,37628,114.478881884607,114.772865049707,114.469694910698,114.671808336704,40957.9915772261,0.0,1.0
2019-11-12,124.6,124.81,124.47,124.55,121071,114.469694910698,114.662621362795,114.350264249876,114.423760041151,131785.505428041,0.0,1.0
2019-11-13,124.61,124.61,124.36,124.41,40607,114.478881884607,114.478881884607,114.249207536873,114.29514240642,44200.6262351553,0.0,1.0
2019-11-14,124.9,124.96,124.51,124.55,43368,114.745304127979,114.800425971435,114.387012145514,114.423760041151,47205.9683937796,0.0,1.0
2019-11-15,125.1,125.2,125.03,125.15,28090,114.929043606166,115.02091334526,114.864734788801,114.974978475713,30575.9004837961,0.0,1.0
2019-11-18,125.57,125.76,125.51,125.58,83328,115.360831379906,115.535383884184,115.30570953645,115.370018353816,90702.3366149437,0.0,1.0
2019-11-19,125.34,125.59,125.19,125.49,31642,115.149530979991,115.379205327725,115.01172637135,115.287335588631,34442.2443256773,0.0,1.0
2019-11-20,125.27,125.34,125.13,125.27,62414,115.085222162625,115.149530979991,114.956604527894,115.085222162625,67937.4956495428,0.0,1.0
2019-11-21,125.16,125.57,125.02,125.56,42685,114.984165449622,115.360831379906,114.855547814891,115.351644405997,46462.5244624721,0.0,1.0
2019-11-22,124.45,124.77,124.33,124.77,49873,114.331890302057,114.625873467157,114.221646615145,114.625873467157,54286.6459533061,0.0,1.0
2019-11-25,125.09,125.18,124.8,124.84,52524,114.919856632257,115.002539397441,114.653434388885,114.690182284523,57172.2533645747,0.0,1.0
2019-11-26,124.74,124.79,124.46,124.59,34324,114.598312545429,114.644247414976,114.341077275967,114.460507936789,37361.5951657464,0.0,1.0
2019-11-27,125.15,125.23,124.76,124.87,67539,114.974978475713,115.048474266988,114.616686493248,114.717743206251,73516.0463786082,0.0,1.0
2019-11-29,125.4,125.49,124.94,124.94,40128,115.204652823447,115.287335588631,114.782052023616,114.782052023616,43679.2358353069,0.0,1.0
2019-12-02,125.55,125.56,125.28,125.37,176365,115.342457432088,115.351644405997,115.094409136535,115.177091901719,191972.897430569,0.0,1.0
2019-12-03,126.03,126.15,125.85,126.01,59367,115.783432179737,115.89367586665,115.618066649369,115.765058231918,64620.8431477937,0.0,1.0
2019-12-04,127.07,127.22,126.81,126.9,57811,116.738877466311,116.876682074952,116.500016144668,116.582698909852,62927.1407215643,0.0,1.0
2019-12-05,127.56,127.65,127.36,127.4,55525,117.18903918787,117.271721953054,117.005299709683,117.04204760532,60438.8349719751,0.0,1.0
2019-12-06,127.43,127.43,127.04,127.23,62774,117.069608527048,117.069608527048,116.711316544583,116.885869048861,68329.3548227064,0.0,1.0
2019-12-09,127.48,127.57,127.4,127.55,36136,117.115543396595,117.19822616178,117.04204760532,117.179852213961,39333.9530040035,0.0,1.0
2019-12-10,127.87,128.11,127.62,127.69,55752,117.47383537906,117.694322752885,117.244161031326,117.308469848692,60685.923950609,0.0,1.0
2019-12-11,128.03,128.09,127.63,127.63,69330,117.62082696161,117.675948805067,117.253348005236,117.253348005236,75465.5457650976,0.0,1.0
2019-12-12,127.8,127.83,126.54,127.76,162597,117.409526561695,117.437087483423,116.251967849115,117.372778666057,176986.461052467,0.0,1.0
2019-12-13,129.37,129.57,129.03,129.19,162678,118.851881465465,119.035620943653,118.539524352547,118.686515935097,177074.629366429,0.0,1.0
2019-12-16,129.38,129.54,129.16,129.38,126508,118.861068439375,119.008060021925,118.658955013369,118.861068439375,137703.667440515,0.0,1.0
2019-12-17,127.27,127.72,127.02,127.48,69427,116.922616944499,117.33603077042,116.692942596764,117.115543396595,75571.1300423106,0.0,1.0
2019-12-18,126.9,126.92,126.68,126.85,37808,116.582698909852,116.601072857671,116.380585483846,116.536764040305,41153.9211638079,0.0,1.0
2019-12-19,126.18,126.52,125.95,126.5,148658,115.921236788378,116.233593901296,115.709936388462,116.215219953477,161813.891567111,0.0,1.0
2019-12-20,126.06,126.72,126.06,126.43,173962,115.810993101465,116.417333379483,115.810993101465,116.150911136112,189357.237449703,0.0,1.0
2019-12-23,125.48,125.61,125.17,125.54,123318,115.278148614722,115.397579275544,114.993352423532,115.333270458178,134231.359767204,0.0,1.0
2019-12-24,125.75,125.75,125.56,125.58,11698,115.526196910275,115.526196910275,115.351644405997,115.370018353816,12733.2461324118,0.0,1.0
2019-12-26,126.07,126.18,125.91,125.95,9980,115.820180075375,115.921236788378,115.673188492825,115.709936388462,10863.2070782586,0.0,1.0
2019-12-27,126.75,127.16,126.74,126.83,107111,116.444894301212,116.821560231495,116.435707327302,116.518390092486,116590.077490917,0.0,1.0
2019-12-30,127.02,127.49,127.02,127.43,54013,116.692942596764,117.124730370505,116.692942596764,117.069608527048,58793.026444688,0.0,1.0
2019-12-31,128.43,128.72,128.0,128.08,45325,117.988305917985,118.254728161357,117.593266039882,117.666761831157,49336.1583990053,0.0,1.0
2020-01-02,127.4,127.88,127.25,127.53,36035,117.04204760532,117.48302235297,116.90424299668,117.161478266142,39224.0147359771,0.0,1.0
2020-01-03,126.73,126.9,126.73,126.76,10055,116.426520353393,116.582698909852,116.426520353393,116.454081275121,10944.844406001,0.0,1.0
2020-01-06,127.67,127.71,127.36,127.45,39209,117.290095900873,117.326843796511,117.005299709683,117.087982474867,42678.9064460364,0.0,1.0
2020-01-07,127.21,127.35,127.15,127.32,9377,116.867495101042,116.996112735773,116.812373257586,116.968551814045,10206.8429632096,0.0,1.0
2020-01-08,127.0,127.3,126.88,127.29,47654,116.674568648946,116.950177866227,116.564324962033,116.940990892317,51871.2695498332,0.0,1.0
2020-01-09,126.67,126.7,126.4,126.49,18599,116.371398509937,116.398959431665,116.123350214384,116.206032979568,20244.968782418,0.0,1.0
2020-01-10,126.6,126.74,126.56,126.7,12052,116.307089692571,116.435707327302,116.270341796934,116.398959431665,13118.574319356,0.0,1.0
2020-01-13,126.01,126.05,125.82,125.99,36970,115.765058231918,115.801806127556,115.59050572764,115.7466842841,40241.7600884993,0.0,1.0
2020-01-14,126.22,126.37,125.96,125.97,36913,115.957984684015,116.095789292656,115.719123362372,115.728310336281,40179.715719415,0.0,1.0
2020-01-15,126.32,126.38,126.25,126.31,43716,116.049854423109,116.104976266565,115.985545605743,116.040667449199,47584.7655945044,0.0,1.0
2020-01-16,126.76,126.77,126.42,126.51,24183,116.454081275121,116.46326824903,116.141724162202,116.224406927387,26323.1399572674,0.0,1.0
2020-01-17,126.17,126.44,126.16,126.44,26986,115.912049814468,116.160098110021,115.902862840559,116.160098110021,29374.1990194277,0.0,1.0
2020-01-21,126.4,126.68,126.4,126.68,30551,116.123350214384,116.380585483846,116.123350214384,116.380585483846,33254.6933314508,0.0,1.0
2020-01-22,127.34,127.42,127.21,127.42,14109,116.986925761864,117.060421553139,116.867495101042,117.060421553139,15357.6140949049,0.0,1.0
2020-01-23,127.18,127.2,127.02,127.13,3353,116.839934179314,116.858308127133,116.692942596764,116.793999309767,3649.73279893801,0.0,1.0
2020-01-24,126.76,126.96,126.63,126.96,12233,116.454081275121,116.637820753308,116.334650614299,116.637820753308,13315.5924036411,0.0,1.0
2020-01-27,126.56,126.65,126.43,126.61,20009,116.270341796934,116.353024562118,116.150911136112,116.31627666648,21779.7505439756,0.0,1.0
2020-01-28,126.23,126.23,125.8,125.95,15080,115.967171657924,115.967171657924,115.572131779822,115.709936388462,16414.5453647436,0.0,1.0
2020-01-29,126.14,126.21,125.96,125.98,14069,115.88448889274,115.948797710106,115.719123362372,115.73749731019,15314.0741867757,0.0,1.0
2020-01-30,126.92,127.04,126.79,126.95,27634,116.601072857671,116.711316544583,116.481642196849,116.628633779399,30079.5455311221,0.0,1.0
2020-01-31,127.99,128.0,127.43,127.47,86659,117.584079065973,117.593266039882,117.069608527048,117.106356422686,94328.1224644102,0.0,1.0
2020-02-03,125.96,126.29,125.9,126.25,50466,115.719123362372,116.022293501381,115.664001518915,115.985545605743,54932.1250913225,0.0,1.0
2020-02-04,126.34,126.4,126.19,126.21,11544,116.068228370928,116.123350214384,115.930423762287,115.948797710106,12565.6174861139,0.0,1.0
2020-02-05,125.96,126.0822,125.64,125.84,55341,115.719123362372,115.831388183544,115.425140197272,115.608879675459,60238.5513945801,0.0,1.0
2020-02-06,125.29,125.5,125.29,125.5,22695,115.103596110444,115.296522562541,115.103596110444,115.296522562541,24703.4553748577,0.0,1.0
2020-02-07,124.89,125.61,124.89,125.6,24639,114.736117154069,115.397579275544,114.736117154069,115.388392301634,26819.4949099415,0.0,1.0
2020-02-10,125.18,125.47,125.16,125.4,35939,115.002539397441,115.268961640813,114.984165449622,115.204652823447,39119.5189564667,0.0,1.0
2020-02-11,125.62,125.7,125.48,125.6,24247,115.406766249453,115.480262040728,115.278148614722,115.388392301634,26392.8038102743,0.0,1.0
2020-02-12,125.64,125.82,125.6,125.67,20060,115.425140197272,115.59050572764,115.388392301634,115.452701119,21835.2639268405,0.0,1.0
2020-02-13,126.48,126.65,126.33,126.33,18174,116.196846005659,116.353024562118,116.059041397018,116.059041397018,19782.3572585443,0.0,1.0
2020-02-14,126.54,126.54,126.17,126.22,22243,116.251967849115,116.251967849115,115.912049814468,115.957984684015,24211.4544129967,0.0,1.0
2020-02-18,126.01,126.32,125.98,126.29,8053,115.765058231918,116.049854423109,115.73749731019,116.022293501381,8765.67200412998,0.0,1.0
2020-02-19,125.27,125.62,125.19,125.62,10429,115.085222162625,115.406766249453,115.01172637135,115.406766249453,11351.94254701,0.0,1.0
2020-02-20,124.86,124.92,124.64,124.67,10034,114.708556232341,114.763678075798,114.506442806335,114.534003728063,10921.9859542332,0.0,1.0
2020-02-21,125.64,125.82,125.37,125.37,46833,115.425140197272,115.59050572764,115.177091901719,115.177091901719,50977.6129354796,0.0,1.0
2020-02-24,125.32,125.4,125.24,125.26,19768,115.131157032172,115.204652823447,115.057661240897,115.076035188716,21517.4225974967,0.0,1.0
2020-02-25,126.04,126.16,125.85,125.86,29486,115.792619153647,115.902862840559,115.618066649369,115.627253623278,32095.4432775083,0.0,1.0
2020-02-26,125.17,125.45,125.1,125.45,27149,114.993352423532,115.250587692994,114.929043606166,115.250587692994,29551.6241450544,0.0,1.0
2020-02-27,124.99,125.03,124.76,124.79,23499,114.827986893163,114.864734788801,114.616686493248,114.644247414976,25578.6075282565,0.0,1.0
2020-02-28,124.31,124.44,123.48,124.44,51760,114.203272667326,114.322703328148,113.440753832849,114.322703328148,56340.6411193055,0.0,1.0
2020-03-02,123.77,124.26,123.61,123.73,27304,113.70717607622,114.157337797779,113.560184493671,113.670428180583,29720.3412890556,0.0,1.0
2020-03-03,124.2,124.51,123.95,123.98,32955,114.102215954323,114.387012145514,113.872541606589,113.900102528317,35871.4418100215,0.0,1.0
2020-03-04,124.8,124.8,124.15,124.18,56964,114.653434388885,114.653434388885,114.056281084776,114.083842006504,62005.1831669265,0.0,1.0
2020-03-05,125.65,125.72,125.13,125.28,16992,115.434327171181,115.498635988547,114.956604527894,115.094409136535,18495.7529733238,0.0,1.0
2020-03-06,126.33,126.48,126.0,126.21,36871,116.059041397018,116.196846005659,115.755871258009,115.948797710106,40133.9988158792,0.0,1.0
2020-03-09,127.01,127.49,126.93,127.01,26162,116.683755622855,117.124730370505,116.61025983158,116.683755622855,28477.2769119642,0.0,1.0
2020-03-10,125.13,126.3,125.03,126.21,22136,114.956604527894,116.03148047529,114.864734788801,115.948797710106,24094.9851587509,0.0,1.0
2020-03-11,124.16,125.52,124.16,125.39,17533,114.065468058686,115.31489651036,114.065468058686,115.195465849538,19084.6302307724,0.0,1.0
2020-03-12,122.16,122.77,121.11,122.77,33328,112.228073276813,112.788478685284,111.263441016329,112.788478685284,36277.4514533269,0.0,1.0
2020-03-13,119.77,121.39,119.11,120.63,69466,110.032386512474,111.520676285791,109.426046234456,110.82246626868,75613.5814527371,0.0,1.0
2020-03-16,118.78,119.51,118.37,118.53,74204,109.122876095447,109.793525190831,108.746210165163,108.893201747713,80770.8835706517,0.0,1.0
2020-03-17,117.13,117.45,116.41,117.28,126206,107.607025400402,107.901008565501,106.945563278927,107.744830009042,137374.941134139,0.0,1.0
2020-03-18,112.25,114.9,111.05,114.81,213654,103.123782132631,105.558330218613,102.021345263507,105.475647453429,232561.8882864,0.0,1.0
2020-03-19,111.84,114.26,111.47,112.56,90540,102.747116202347,104.970363888414,102.407198167701,103.408578323821,98552.5820506551,0.0,1.0
2020-03-20,112.32,115.6,112.12,114.31,94697,103.188090949997,106.201418392269,103.004351471809,105.01629875796,103077.467002991,0.0,1.0
2020-03-23,111.22,113.14,110.96,112.33,116742,102.177523819966,103.941422810565,101.938662498323,103.197277923906,127073.398870749,0.0,1.0
2020-03-24,113.87,114.35,113.45,114.07,61624,104.612071905948,105.053046653598,104.226219001755,104.795811384136,67077.5824639893,0.0,1.0
2020-03-25,115.22,115.49,112.96,114.74,38112,105.852313383713,106.100361679266,103.776057280196,105.411338636063,41484.8244655904,0.0,1.0
2020-03-26,118.54,118.55,116.15,116.46,70163,108.902388721622,108.911575695532,106.706701957284,106.991498148474,76372.26435189,0.0,1.0
2020-03-27,120.86,120.96,118.34,118.62,117119,111.033766668595,111.125636407689,108.718649243435,108.975884512897,127483.762504867,0.0,1.0
2020-03-30,120.31,120.52,119.8,120.24,54065,110.52848310358,110.721409555677,110.059947434202,110.464174286214,58849.6283252558,0.0,1.0
2020-03-31,120.46,120.82,119.84,120.12,44011,110.66628771222,110.997018772958,110.09669532984,110.353930599302,47905.8724169582,0.0,1.0
2020-04-01,120.11,120.45,119.88,120.08,85566,110.344743625393,110.657100738311,110.133443225477,110.317182703665,93138.3944747771,0.0,1.0
2020-04-02,120.12,120.26,119.74,119.95,43261,110.353930599302,110.482548234033,110.004825590746,110.197752042843,47089.4991395338,0.0,1.0
2020-04-03,118.13,119.17,118.13,118.89,202936,108.525722791338,109.481168077912,108.525722791338,109.22393280845,220895.369903156,0.0,1.0
2020-04-06,118.64,119.37,118.39,119.0,74490,108.994258460716,109.6649075561,108.764584112982,109.324989521453,81082.193913776,0.0,1.0
2020-04-07,119.61,119.82,119.26,119.82,83910,109.885394929924,110.078321382021,109.563850843097,110.078321382021,91335.842278225,0.0,1.0
2020-04-08,119.88,120.35,119.87,119.96,63856,110.133443225477,110.565230999217,110.124256251568,110.206939016752,69507.1093376037,0.0,1.0
2020-04-09,120.83,120.95,120.55,120.74,56877,111.006205746867,111.116449433779,110.748970477405,110.923522981683,61910.4838667451,0.0,1.0
2020-04-13,121.27,121.42,120.96,120.96,10710,111.410432598879,111.54823720752,111.125636407689,111.125636407689,11657.8104016182,0.0,1.0
2020-04-14,122.3,122.53,121.74,121.78,84748,112.356690911544,112.567991311459,111.842220372619,111.878968268257,92248.0033535332,0.0,1.0
2020-04-15,121.35,121.8,120.67,120.71,63707,111.483928390154,111.897342216075,110.859214164317,110.895962059955,69344.9231798219,0.0,1.0
2020-04-16,120.68,121.19,120.28,121.1,10947,110.868401138226,111.336936807604,110.500922181852,111.25425404242,11915.7843572844,0.0,1.0
2020-04-17,121.09,121.22,120.88,121.0,5233,111.24506706851,111.364497729332,111.052140616414,111.162384303326,5696.1084810148,0.0,1.0
2020-04-20,120.44,120.8,120.41,120.41,9490,110.647913764402,110.978644825139,110.620352842674,110.620352842674,10329.8432036748,0.0,1.0
2020-04-21,119.23,119.5,118.78,118.99,23676,109.536289921368,109.784338216921,109.122876095447,109.315802547544,25771.2716217287,0.0,1.0
2020-04-22,119.38,119.64,119.26,119.58,27267,109.674094530009,109.912955851652,109.563850843097,109.857834008196,29680.0668740359,0.0,1.0
2020-04-23,119.68,120.15,119.63,119.93,2852,109.94970374729,110.38149152103,109.903768877743,110.179378095024,3104.3954496186,0.0,1.0
2020-04-24,119.81,119.81,119.47,119.59,2377,110.069134408112,110.069134408112,109.756777295193,109.867020982106,2587.35904058324,0.0,1.0
2020-04-27,120.42,120.44,120.22,120.42,11708,110.629539816583,110.647913764402,110.445800338396,110.629539816583,12744.1311094441,0.0,1.0
2020-04-28,120.51,120.92,120.41,120.85,9405,110.712222581767,111.088888512051,110.620352842674,111.024579694686,10237.3208989001,0.0,1.0
2020-04-29,120.71,120.73,120.31,120.51,17370,110.895962059955,110.914336007773,110.52848310358,110.712222581767,18907.2051051455,0.0,1.0
2020-04-30,122.03,122.43,121.02,121.06,43014,112.108642615991,112.476121572365,111.180758251145,111.217506146782,46820.6402068353,0.0,1.0
2020-05-01,121.17,121.44,120.94,121.35,19336,111.318562859785,111.566611155338,111.10726245987,111.483928390154,21047.1915897004,0.0,1.0
2020-05-04,120.54,120.59,120.33,120.33,7582,110.739783503495,110.785718373042,110.546857051399,110.546857051399,8252.98958590754,0.0,1.0
2020-05-05,120.5,120.69,120.5,120.6,25260,110.703035607858,110.877588112136,110.703035607858,110.794905346952,27495.4519836486,0.0,1.0
2020-05-06,119.57,119.99,119.57,119.99,5555,109.848647034287,110.23449993848,109.848647034287,110.23449993848,6046.60474145558,0.0,1.0
2020-05-07,119.69,119.74,118.96,119.2,6427,109.958890721199,110.004825590746,109.288241625816,109.50872899964,6995.77473867419,0.0,1.0
2020-05-08,120.2,120.73,120.17,120.4,7111,110.427426390577,110.914336007773,110.399865468849,110.611165868764,7740.30716768508,0.0,1.0
2020-05-11,119.55,119.6,119.38,119.55,9848,109.830273086468,109.876207956015,109.674094530009,109.830273086468,10719.525381432,0.0,1.0
2020-05-12,118.97,119.4,118.95,119.4,4911,109.297428599725,109.692468477828,109.279054651906,109.692468477828,5345.61222057396,0.0,1.0
2020-05-13,118.4,119.12,118.32,119.12,21159,108.773771086891,109.435233208365,108.700275295616,109.435233208365,23031.5229026929,0.0,1.0
2020-05-14,118.46,118.46,118.05,118.13,15192,108.828892930347,108.828892930347,108.452227000063,108.525722791338,16536.4571075056,0.0,1.0
2020-05-15,117.41,117.85,117.35,117.85,8374,107.864260669864,108.268487521876,107.809138826408,108.268487521876,9115.07976686751,0.0,1.0
2020-05-18,118.19,118.34,117.96,118.19,15800,108.580844634794,108.718649243435,108.369544234879,108.580844634794,17198.2637110709,0.0,1.0
2020-05-19,118.69,119.1,118.57,118.6,14422,109.040193330263,109.416859260547,108.92994964335,108.957510565078,15698.3138760166,0.0,1.0
2020-05-20,118.45,118.94,118.44,118.94,20409,108.819705956438,109.269867677997,108.810518982529,109.269867677997,22215.1496252686,0.0,1.0
2020-05-21,118.34,118.53,118.34,118.47,16439,108.718649243435,108.893201747713,108.718649243435,108.838079904257,17893.8137434362,0.0,1.0
2020-05-22,117.89,118.18,117.84,117.92,10541,108.305235417513,108.571657660885,108.259300547967,108.332796339242,11473.854289772,0.0,1.0
2020-05-26,119.39,119.72,119.34,119.58,70391,109.683281503918,109.986451642927,109.637346634371,109.857834008196,76620.441828227,0.0,1.0
2020-05-27,118.68,118.86,118.24,118.84,43586,109.031006356353,109.196371886722,108.626779504341,109.177997938903,47443.2608930844,0.0,1.0
2020-05-28,119.25,119.53,119.02,119.02,22915,109.554663869187,109.811899138649,109.343363469272,109.343363469272,24942.9248695688,0.0,1.0
2020-05-29,119.62,119.93,119.13,119.55,19230,109.894581903834,110.179378095024,109.444420182275,109.830273086468,20931.8108331576,0.0,1.0
2020-06-01,121.04,121.1,120.2,120.25,67814,111.199132198964,111.25425404242,110.427426390577,110.473361260124,73815.3832469969,0.0,1.0
2020-06-02,121.5,121.73,121.35,121.73,15698,111.621732998794,111.83303339871,111.483928390154,111.83303339871,17087.2369453412,0.0,1.0
2020-06-03,122.0,122.11,121.67,121.67,141541,112.081081694263,112.182138407266,111.777911555254,111.777911555254,154067.053413207,0.0,1.0
2020-06-04,121.94,122.33,121.48,121.5,33995,112.025959850807,112.384251833272,111.603359050976,111.621732998794,37003.4794213829,0.0,1.0
2020-06-05,122.66,123.3,122.65,122.99,48089,112.687421972281,113.27538830248,112.678234998372,112.99059211129,52344.7660507394,0.0,1.0
2020-06-08,123.29,123.34,122.82,122.83,20705,113.266201328571,113.312136198118,112.834413554831,112.84360052874,22537.3449454254,0.0,1.0
2020-06-09,123.26,123.41,122.66,122.66,18377,113.238640406843,113.376445015483,112.687421972281,112.687421972281,20003.3222923005,0.0,1.0
2020-06-10,123.64,124.0,123.4,123.68,29931,113.587745415399,113.918476476136,113.367258041574,113.624493311036,32579.8247554468,0.0,1.0
2020-06-11,121.89,122.75,121.89,122.36,36489,111.98002498126,112.770104737465,111.98002498126,112.411812755,39718.1926932443,0.0,1.0
2020-06-12,121.26,122.09,120.87,122.09,8348,111.40124562497,112.163764459447,111.042953642504,112.163764459447,9086.77882658345,0.0,1.0
2020-06-15,121.95,121.96,121.36,121.49,8649,112.035146824716,112.044333798625,111.493115364063,111.612546024885,9414.4166352564,0.0,1.0
2020-06-16,121.69,122.43,121.69,122.43,9260,111.796285503072,112.476121572365,111.796285503072,112.476121572365,10079.4887319314,0.0,1.0
2020-06-17,121.52,121.58,121.28,121.57,5436,111.640106946613,111.695228790069,111.419619572788,111.68604181616,5917.07351477095,0.0,1.0
2020-06-18,120.25,120.57,120.14,120.42,12403,110.473361260124,110.767344425223,110.372304547121,110.629539816583,13500.6370131905,0.0,1.0
2020-06-19,119.69,119.94,119.56,119.94,30097,109.958890721199,110.188565068933,109.839460060378,110.188565068933,32760.5153741835,0.0,1.0
2020-06-22,120.7,120.82,120.04,120.15,52694,110.886775086045,110.997018772958,110.280434808027,110.38149152103,57357.2979741244,0.0,1.0
2020-06-23,121.21,121.37,120.89,120.89,49152,111.355310755423,111.502302337973,111.061327590323,111.061327590323,53501.8391092753,0.0,1.0
2020-06-24,120.2,120.93,120.2,120.8,53180,110.427426390577,111.098075485961,110.427426390577,110.978644825139,57886.3078578952,0.0,1.0
2020-06-25,120.27,120.3,120.0,120.19,75477,110.491735207942,110.519296129671,110.24368691239,110.418239416668,82156.5411468668,0.0,1.0
2020-06-26,119.45,119.66,119.31,119.66,14516,109.738403347374,109.931329799471,109.609785712643,109.931329799471,15800.6326601206,0.0,1.0
2020-06-29,119.0,119.14,118.73,119.14,17066,109.324989521453,109.453607156184,109.0769412259,109.453607156184,18576.3018033629,0.0,1.0
2020-06-30,119.98,120.05,119.18,119.18,24690,110.225312964571,110.289621781936,109.490355051822,109.490355051822,26875.0082928062,0.0,1.0
2020-07-01,120.84,120.92,120.53,120.53,60064,111.015392720776,111.088888512051,110.730596529586,110.730596529586,65379.5260469468,0.0,1.0
2020-07-02,120.65,121.16,120.63,120.85,12719,110.840840216498,111.309375885876,110.82246626868,111.024579694686,13844.602287412,0.0,1.0
2020-07-06,120.94,121.05,120.89,120.96,5306,111.10726245987,111.208319172873,111.061327590323,111.125636407689,5775.56881335073,0.0,1.0
2020-07-07,121.42,121.9,121.42,121.56,18340,111.54823720752,111.989211955169,111.54823720752,111.676854842251,19963.0478772808,0.0,1.0
2020-07-08,122.1,122.15,121.82,121.88,9971,112.172951433356,112.218886302903,111.915716163894,111.97083800735,10853.4105989296,0.0,1.0
2020-07-09,122.07,122.67,122.01,122.67,21400,112.145390511628,112.69660894619,112.090268668172,112.69660894619,23293.8508491719,0.0,1.0
2020-07-10,122.25,122.58,122.17,122.44,44324,112.310756041997,112.613926181006,112.237260250722,112.485308546275,48246.5721980697,0.0,1.0
2020-07-13,121.59,122.3,121.59,122.13,9468,111.704415763979,112.356690911544,111.704415763979,112.200512355084,10305.8962542037,0.0,1.0
2020-07-14,121.49,121.65,120.85,120.85,29472,111.612546024885,111.759537607435,111.024579694686,111.024579694686,32080.2043096632,0.0,1.0
2020-07-15,121.91,122.4,121.79,122.4,3308,111.998398929078,112.448560650637,111.888155242166,112.448560650637,3600.75040229256,0.0,1.0
2020-07-16,121.52,122.18,121.4,121.69,11406,111.640106946613,112.246447224631,111.529863259701,111.796285503072,12415.404803068,0.0,1.0
2020-07-17,121.69,121.71,121.32,121.36,15963,111.796285503072,111.814659450891,111.456367468426,111.493115364063,17375.6888366977,0.0,1.0
2020-07-20,122.52,122.58,122.21,122.33,35234,112.55880433755,112.613926181006,112.274008146359,112.384251833272,38352.1280756878,0.0,1.0
2020-07-21,123.28,123.56,122.77,122.77,41477,113.257014354662,113.514249624124,112.788478685284,112.788478685284,45147.6192369671,0.0,1.0
2020-07-22,123.32,123.34,122.9,123.0,37977,113.293762250299,113.312136198118,112.907909346106,112.999779085199,41337.8772756542,0.0,1.0
2020-07-23,123.23,123.45,122.8,122.91,6340,113.211079485115,113.413192911121,112.816039607012,112.917096320015,6901.07543849295,0.0,1.0
2020-07-24,123.77,123.9,123.48,123.5,27556,113.70717607622,113.826606737042,113.440753832849,113.459127780668,29994.6427102702,0.0,1.0
2020-07-27,124.59,124.84,124.39,124.42,45890,114.460507936789,114.690182284523,114.276768458601,114.304329380329,49951.1596013313,0.0,1.0
2020-07-28,125.2,125.343,124.81,124.81,18314,115.02091334526,115.152287072164,114.662621362795,114.662621362795,19934.7469369968,0.0,1.0
2020-07-29,125.67,125.895,125.46,125.68,27822,115.452701119,115.659408031961,115.259774666903,115.461888092909,30284.1830993298,0.0,1.0
2020-07-30,126.72,126.72,126.14,126.22,15367,116.417333379483,116.417333379483,115.88448889274,115.957984684015,16726.9442055713,0.0,1.0
2020-07-31,126.69,127.41,126.69,127.23,27601,116.389772457755,117.05123457923,116.389772457755,116.885869048861,30043.6251069156,0.0,1.0
2020-08-03,126.6,126.6,125.87,125.95,39479,116.307089692571,116.307089692571,115.636440597187,115.709936388462,42972.8008259091,0.0,1.0
2020-08-04,126.54,126.54,125.72,125.72,20789,116.251967849115,116.251967849115,115.498635988547,115.498635988547,22628.7787524968,0.0,1.0
2020-08-05,126.85,127.36,126.85,127.07,169708,116.536764040305,117.005299709683,116.536764040305,116.738877466311,184726.768220152,0.0,1.0
2020-08-06,127.2,127.49,127.045,127.47,61223,116.858308127133,117.124730370505,116.715910031538,117.106356422686,66641.0948849928,0.0,1.0
2020-08-07,126.42,126.42,125.9203,126.25,22516,116.141724162202,116.141724162202,115.682651075951,115.985545605743,24508.6142859792,0.0,1.0
2020-08-10,126.56,126.76,126.491,126.66,9432,116.270341796934,116.454081275121,116.206951676959,116.362211536027,10266.7103368873,0.0,1.0
2020-08-11,126.29,126.91,126.28,126.76,15541,116.022293501381,116.591885883761,116.013106527471,116.454081275121,16916.3428059336,0.0,1.0
2020-08-12,126.04,126.35,125.9601,126.25,8383,115.792619153647,116.077415344837,115.719215232111,115.985545605743,9124.87624619658,0.0,1.0
2020-08-13,126.32,127.0,126.29,126.77,6272,116.049854423109,116.674568648946,116.022293501381,116.46326824903,6827.05759467315,0.0,1.0
2020-08-14,126.65,127.1,126.646,127.1,18482,116.353024562118,116.766438388039,116.349349772554,116.766438388039,20117.6145511399,0.0,1.0
2020-08-17,126.93,126.93,126.7065,126.73,6498,116.61025983158,116.61025983158,116.404930964706,116.426520353393,7073.05807560368,0.0,1.0
2020-08-18,128.14,128.22,127.85,127.85,21523,117.721883674613,117.795379465888,117.455461431242,117.455461431242,23427.7360666695,0.0,1.0
2020-08-19,126.81,127.92,126.76,127.92,20862,116.500016144668,117.519770248607,116.454081275121,117.519770248607,22708.2390848328,0.0,1.0
2020-08-20,127.98,127.98,126.6833,126.71,13038,117.574892092064,117.574892092064,116.383617185236,116.408146405574,14191.833054743,0.0,1.0
2020-08-21,126.68,126.7287,126.52,126.69,9418,116.380585483846,116.425326046785,116.233593901296,116.389772457755,10251.4713690421,0.0,1.0
2020-08-24,126.47,126.86,126.4084,126.86,6695,116.187659031749,116.545951014215,116.131067272468,116.545951014215,7287.49212314046,0.0,1.0
2020-08-25,127.22,127.25,127.0,127.09,7477,116.876682074952,116.90424299668,116.674568648946,116.75725141413,8138.6973270681,0.0,1.0
2020-08-26,127.85,127.8852,127.52,127.52,19291,117.455461431242,117.487799579403,117.152291292233,117.152291292233,20998.2091930548,0.0,1.0
2020-08-27,127.71,128.27,127.4506,128.27,25169,117.326843796511,117.841314335435,117.088533693302,117.841314335435,27396.3986926544,0.0,1.0
2020-08-28,129.19,129.22,128.52,128.62,13900,118.686515935097,118.714076856825,118.070988683169,118.162858422263,15130.1180749293,0.0,1.0
2020-08-31,129.34,129.52,128.91,128.91,46644,118.824320543737,118.989686074106,118.429280665635,118.429280665635,50771.8868695688,0.0,1.0
2020-09-01,129.51,130.24,129.4336,130.24,14776,118.980499100196,119.65114819558,118.910310619529,119.65114819558,16083.642062961,0.0,1.0
2020-09-02,129.16,129.16,128.6323,128.88,13613,118.658955013369,118.658955013369,118.174158400171,118.401719743906,14817.7192341016,0.0,1.0
2020-09-03,128.51,128.6387,128.16,128.542,48820,118.06180170926,118.180038063473,117.740257622432,118.09120002577,53140.4578718022,0.0,1.0
2020-09-04,128.54,128.62,127.53,127.89,19066,118.089362630988,118.162858422263,117.161478266142,117.492209326879,20753.2972098276,0.0,1.0
2020-09-08,125.64,126.25,125.64,126.0,38949,115.425140197272,115.985545605743,115.425140197272,115.755871258009,42395.8970431959,0.0,1.0
2020-09-09,125.76,125.9524,125.61,125.62,87368,115.535383884184,115.7121412622,115.397579275544,115.406766249453,95099.8673360023,0.0,1.0
2020-09-10,123.72,125.39,123.6,125.39,19480,113.661241206674,115.195465849538,113.550997519761,115.195465849538,21203.9352589657,0.0,1.0
2020-09-11,123.8,123.99,123.623,123.8,39434,113.734736997949,113.909289502227,113.572127559753,113.734736997949,42923.8184292635,0.0,1.0
2020-09-14,124.34,124.89,124.34,124.77,7472,114.230833589054,114.736117154069,114.230833589054,114.625873467157,8133.25483855198,0.0,1.0
2020-09-15,124.7,124.84,124.29,124.641,7769,114.561564649792,114.690182284523,114.184898719508,114.507361503726,8456.53865641193,0.0,1.0
2020-09-16,125.37,125.7269,125.24,125.55,23242,115.177091901719,115.504975000544,115.057661240897,115.342457432088,25298.8636185258,0.0,1.0
2020-09-17,125.49,125.61,124.65,124.65,11597,115.287335588631,115.397579275544,114.515629780245,114.515629780245,12623.3078643854,0.0,1.0
2020-09-18,125.0,125.34,124.9736,125.3,81151,114.837173867072,115.149530979991,114.812920255952,115.112783084353,88332.6771150071,0.0,1.0
2020-09-21,123.96,124.1,123.61,124.1,17761,113.881728580498,114.01034621523,113.560184493671,114.01034621523,19332.8077071095,0.0,1.0
2020-09-22,123.22,123.79,123.0204,123.79,13477,113.201892511205,113.725550024039,113.018520511974,113.725550024039,14669.6835464621,0.0,1.0
2020-09-23,123.03,123.53,123.02,123.22,13100,113.027340006927,113.486688702396,113.018153033018,113.201892511205,14259.3199123436,0.0,1.0
2020-09-24,123.27,123.56,123.26,123.44,22539,113.247827380752,113.514249624124,113.238640406843,113.404005937211,24533.6497331535,0.0,1.0
2020-09-25,123.3,123.33,122.82,122.85,9567,113.27538830248,113.302949224208,112.834413554831,112.861974476559,10413.6575268237,0.0,1.0
2020-09-28,124.13,124.63,124.11,124.63,18074,114.037907136958,114.497255832426,114.019533189139,114.497255832426,19673.5074882211,0.0,1.0
2020-09-29,124.32,124.54,124.18,124.33,29984,114.212459641236,114.414573067242,114.083842006504,114.221646615145,32637.515133718,0.0,1.0
2020-09-30,124.83,125.08,124.38,124.38,11739,114.680995310613,114.910669658347,114.267581484692,114.267581484692,12777.8745382443,0.0,1.0
2020-10-01,124.64,124.8269,124.44,124.76,19176,114.506442806335,114.678147348701,114.322703328148,114.616686493248,20873.0319571832,0.0,1.0
2020-10-02,125.08,125.2,125.0,125.0,15006,114.910669658347,115.02091334526,114.837173867072,114.837173867072,16333.9965347044,0.0,1.0
2020-10-05,125.6,125.6,125.4,125.5599,47051,115.388392301634,115.388392301634,115.204652823447,115.351552536258,51214.9054347845,0.0,1.0
2020-10-06,124.88,125.4628,124.73,125.3606,31074,114.72693018016,115.262347019598,114.58912557152,115.168456146244,33823.9776302414,0.0,1.0
2020-10-07,124.8936,124.955,124.48,124.48,16765,114.739424464677,114.79583248448,114.359451223785,114.359451223785,18248.66399469,0.0,1.0
2020-10-08,125.05,125.1767,124.9,124.9536,5774,114.883108736619,114.999507696051,114.745304127979,114.794546308133,6284.98573846348,0.0,1.0
2020-10-09,126.12,126.1304,125.4038,125.46,12765,115.866114944921,115.875669397787,115.208143873533,115.259774666903,13894.6731817607,0.0,1.0
2020-10-12,126.3572,126.4785,126.07,126.07,3360,116.084029966052,116.195467959572,115.820180075375,115.820180075375,3657.35228286061,0.0,1.0
2020-10-13,125.17,125.64,125.0,125.56,13709,114.993352423532,115.425140197272,114.837173867072,115.351644405997,14922.215013612,0.0,1.0
2020-10-14,125.98,126.2083,125.9211,125.9757,7956,115.73749731019,115.947235924541,115.683386033864,115.733546911409,8660.08772691643,0.0,1.0
2020-10-15,124.79,125.05,124.75,124.84,16215,114.644247414976,114.883108736619,114.607499519338,114.690182284523,17649.9902579122,0.0,1.0
2020-10-16,125.04,125.17,124.835,124.835,13857,114.87392176271,114.993352423532,114.685588797568,114.685588797568,15083.3126736904,0.0,1.0
2020-10-19,125.1609,125.89,125.15,125.5,26158,114.984992277274,115.654814545006,114.974978475713,115.296522562541,28472.9229211513,0.0,1.0
2020-10-20,125.1313,125.41,125.097,125.16,3924,114.957798834502,115.213839797356,114.926287513993,114.984165449622,4271.26498748368,0.0,1.0
2020-10-21,127.13,127.4188,126.45,126.45,59574,116.793999309767,117.05931911627,116.169285083931,116.169285083931,64846.162172363,0.0,1.0
2020-10-22,126.46,126.68,126.45,126.665,7124,116.17847205784,116.380585483846,116.169285083931,116.366805022982,7754.4576378271,0.0,1.0
2020-10-23,126.1199,126.39,125.955,126.39,5088,115.866023075182,116.114163240474,115.714529875417,116.114163240474,5538.27631404611,0.0,1.0
2020-10-26,125.92,125.96,125.76,125.87,11399,115.682375466734,115.719123362372,115.535383884184,115.636440597187,12407.7853191453,0.0,1.0
2020-10-27,126.25,126.42,126.02,126.08,8632,115.985545605743,116.141724162202,115.774245205828,115.829367049284,9395.91217430148,0.0,1.0
2020-10-28,125.5113,125.82,125.22,125.2604,48775,115.306903843058,115.59050572764,115.039287293079,115.076402667672,53091.475475157,0.0,1.0
2020-10-29,125.0508,125.2,124.59,124.99,5780,114.883843694532,115.02091334526,114.460507936789,114.827986893163,6291.51672468286,0.0,1.0
2020-10-30,125.24,125.4067,125.0687,125.4067,8595,115.057661240897,115.210808095966,114.90028837783,115.210808095966,9355.63775928189,0.0,1.0
2020-11-02,124.91,124.91,124.642,124.91,7314,114.754491101888,114.754491101888,114.508280201117,114.754491101888,7961.27220144127,0.0,1.0
2020-11-03,125.97,126.37,125.73,125.73,10078,115.728310336281,116.095789292656,115.507822962456,115.507822962456,10969.8798531754,0.0,1.0
2020-11-04,125.53,125.77,125.3762,125.3762,31261,115.324083484269,115.544570858094,115.182787825543,115.182787825543,34027.5267007458,0.0,1.0
2020-11-05,127.13,127.15,126.38,126.43,26376,116.793999309767,116.812373257586,116.104976266565,116.150911136112,28710.215420456,0.0,1.0
2020-11-06,127.21,127.4117,126.6001,126.9817,24984,116.867495101042,117.052796364794,116.30718156231,116.657756486692,27195.0266175566,0.0,1.0
2020-11-09,127.21,127.59,126.8716,127.59,23976,116.867495101042,117.216600109598,116.556607903949,117.216600109598,26097.8209326984,0.0,1.0
2020-11-10,128.09,128.37,127.825,128.06,21414,117.675948805067,117.933184074529,117.432493996468,117.648387883338,23309.089817017,0.0,1.0
2020-11-11,127.77,127.81,127.592,127.741,10147,117.381965639967,117.418713535604,117.21843750438,117.35532341563,11044.9861946984,0.0,1.0
2020-11-12,126.7813,127.22,126.7,127.2,12360,116.473649529548,116.876682074952,116.398959431665,116.858308127133,13453.8316119516,0.0,1.0
2020-11-13,127.5562,127.56,127.345,127.345,11763,117.185548137785,117.18903918787,116.991519248819,116.991519248819,12803.9984831218,0.0,1.0
2020-11-16,127.57,127.65,127.48,127.48,23522,117.19822616178,117.271721953054,117.115543396595,117.115543396595,25603.6429754307,0.0,1.0
2020-11-17,128.14,128.17,128.0048,128.14,12935,117.721883674613,117.749444596341,117.597675787359,117.721883674613,14079.7177913102,0.0,1.0
2020-11-18,128.29,128.65,128.2899,128.34,12808,117.859688283254,118.190419343991,117.859596413515,117.905623152801,13941.4785829996,0.0,1.0
2020-11-19,128.36,128.37,127.7301,127.7301,15323,117.923997100619,117.933184074529,117.345309614068,117.345309614068,16679.050306629,0.0,1.0
2020-11-20,128.49,128.5,128.22,128.38,39267,118.043427761441,118.052614735351,117.795379465888,117.942371048438,42742.0393128239,0.0,1.0
2020-11-23,128.76,129.35,128.4,129.35,41582,118.291476056994,118.833507517647,117.960744996257,118.833507517647,45261.9114958067,0.0,1.0
2020-11-24,129.1577,129.16,128.65,128.69,22915,118.65684200937,118.658955013369,118.190419343991,118.227167239628,24942.9248695687,0.0,1.0
2020-11-25,129.46,129.46,128.86,128.89,15965,118.93456423065,118.93456423065,118.383345796088,118.410906717816,17377.8658321041,0.0,1.0
2020-11-27,128.6795,129.13,128.53,128.98,9569,118.217520917024,118.631394091641,118.080175657079,118.493589483,10415.8345222301,0.0,1.0
2020-11-30,128.8608,129.2882,128.86,129.2882,28069,118.384080754,118.776732018887,118.383345796088,118.776732018887,30553.0420320284,0.0,1.0
2020-12-01,129.7776,129.93,129.02,129.02,24571,119.226342522011,119.36635200439,118.530337378638,118.530337378638,26745.4770661216,0.0,1.0
2020-12-02,129.1875,129.21,128.59,128.63,33064,118.684219191619,118.704889882915,118.135297500535,118.172045396172,35990.0880596738,0.0,1.0
2020-12-03,130.08,130.4715,129.88,130.18,89155,119.50415661303,119.863826641582,119.320417134843,119.596026352124,97045.0127316785,0.0,1.0
2020-12-04,129.87,130.75,129.7101,130.72,28753,119.311230160934,120.119683864958,119.164330448123,120.09212294323,31297.5744610391,0.0,1.0
2020-12-07,129.31,129.55,128.46,128.83,158565,118.796759622009,119.017246995834,118.015866839713,118.35578487436,172597.638313034,0.0,1.0
2020-12-08,129.1,129.27,128.55,129.02,16757,118.603833169912,118.760011726372,118.098549604897,118.530337378638,18239.9560130642,0.0,1.0
2020-12-09,129.51,129.8691,129.13,129.78,29922,118.980499100196,119.310403333282,118.631394091641,119.228547395749,32570.0282761179,0.0,1.0
2020-12-10,128.54,128.7,128.267,128.38,90701,118.089362630988,118.236354213538,117.838558243262,117.942371048438,98727.8301808754,0.0,1.0
2020-12-11,127.81,127.84,127.51,127.68,52803,117.418713535604,117.446274457332,117.143104318323,117.299282874783,57475.9442237768,0.0,1.0
2020-12-14,128.77,129.39,128.69,129.3,67085,118.300663030903,118.870255413284,118.227167239628,118.7875726481,73021.868421341,0.0,1.0
2020-12-15,130.0,130.02,129.23,129.34,59160,119.430660821755,119.449034769574,118.723263830734,118.824320543737,64395.5241232248,0.0,1.0
2020-12-16,130.34,130.64,130.02,130.59,53629,119.743017934674,120.018627151955,119.449034769574,119.972692282408,58375.0433266465,0.0,1.0
2020-12-17,131.07,131.64,130.94,131.35,67705,120.413667030058,120.937324542891,120.294236369236,120.67090229952,73696.7369973445,0.0,1.0
2020-12-18,130.4091,130.58,130.23,130.54,32135,119.806499924388,119.963505308499,119.641961221671,119.926757412861,34978.8736933707,0.0,1.0
2020-12-21,130.03,130.38,128.43,128.78,71823,119.458221743483,119.779765830311,117.988305917985,118.309850004813,78179.1705392559,0.0,1.0
2020-12-22,129.0892,129.1737,128.75,129.1737,140868,118.59391123809,118.671541167624,118.282289083085,118.671541167624,153334.494458932,0.0,1.0
2020-12-23,130.4869,131.1,130.2268,130.665,101391,119.877974581402,120.441227951786,119.63902139002,120.041594586728,110363.870628429,0.0,1.0
2020-12-24,130.84,131.5,130.6701,131.345,24025,120.202366630142,120.80870690816,120.046279943422,120.666308812565,26151.1573201567,0.0,1.0
2020-12-28,129.8544,130.68,129.84,130.52,31028,119.296898481635,120.055375047592,119.283669239206,119.908383465042,33773.9067358927,0.0,1.0
2020-12-29,130.4,130.5982,130.27,130.53,39100,119.79813977813,119.980225601014,119.678709117308,119.917570438952,42560.2601963841,0.0,1.0
2020-12-30,131.56,131.6499,131.16,131.16,31972,120.863828751616,120.946419647062,120.496349795242,120.496349795242,34801.4485677441,0.0,1.0
2020-12-31,132.12,132.12,131.7701,131.85,17711,121.378299290541,121.378299290541,121.056847073452,121.130250994988,19278.3828219478,0.0,1.0
2021-01-04,131.07,131.68,130.87,131.68,11022,120.413667030058,120.974072438529,120.22992755187,120.974072438529,11997.4216850267,0.0,1.0
2021-01-05,131.65,131.725,131.22,131.22,10507,120.946511516801,121.015413821121,120.551471638698,120.551471638698,11436.8453678621,0.0,1.0
2021-01-06,131.47,131.6,130.92,130.98,36199,120.781145986432,120.900576647254,120.275862421417,120.330984264873,39402.5283593071,0.0,1.0
2021-01-07,131.05,131.22,130.81,131.22,31664,120.395293082239,120.551471638698,120.174805708414,120.551471638698,34466.1912751484,0.0,1.0
2021-01-08,131.0666,131.66,130.9,131.62,8464,120.410543458928,120.95569849071,120.257488473598,120.918950595073,9213.04456015846,0.0,1.0
2021-01-11,130.61,130.741,129.98,130.21,24379,119.991066230227,120.111415588439,119.412286873937,119.623587273852,26536.4855071009,0.0,1.0
2021-01-12,132.02,132.05,131.375,131.39,19224,121.286429551447,121.313990473175,120.693869734293,120.707650195157,20925.2798469383,0.0,1.0
2021-01-13,131.67,131.9057,131.64,131.8853,11277,120.964885464619,121.181422439663,120.937324542891,121.162681012888,12274.988599351,0.0,1.0
2021-01-14,132.3124,132.44,131.84,131.85,29015,121.555056668557,121.672282455641,121.121064021079,121.130250994988,31582.7608592861,0.0,1.0
2021-01-15,131.21,131.52,131.1965,131.52,23737,120.542284664789,120.827080855979,120.529882250011,120.827080855979,25837.6699816257,0.0,1.0
2021-01-19,131.69,131.72,131.4634,131.56,11730,120.983259412438,121.010820334166,120.775082583652,120.863828751616,12768.0780589152,0.0,1.0
2021-01-20,131.9477,132.0,131.643,131.98,5491,121.220007730083,121.268055603629,120.940080635064,121.24968165581,5976.9408884487,0.0,1.0
2021-01-21,132.74,132.74,132.41,132.55,12721,121.947891672922,121.947891672922,121.644721533913,121.773339168644,13846.7792828184,0.0,1.0
2021-01-22,132.1537,132.1807,131.8701,131.91,4707,121.409259392615,121.434064222171,121.148716812546,121.185372838444,5123.55868911459,0.0,1.0
2021-01-25,132.0484,132.217,131.87,132.13,4613,121.31252055735,121.467412937462,121.148624942807,121.38748626445,5021.23990501073,0.0,1.0
2021-01-26,132.72,132.75,132.55,132.55,6570,121.929517725103,121.957078646831,121.773339168644,121.773339168644,7151.42991023639,0.0,1.0
2021-01-27,132.1718,132.665,132.0801,132.0801,3930,121.425887815391,121.878989368601,121.341643264643,121.341643264643,4277.79597370307,0.0,1.0
2021-01-28,132.64,132.78,132.22,132.23,10403,121.856021933828,121.984639568559,121.470169029635,121.479356003544,11323.6416067259,0.0,1.0
2021-01-29,132.31,132.63,132.28,132.63,34727,121.552851794819,121.846834959919,121.525290873091,121.846834959919,37800.259740149,0.0,1.0
2021-02-01,131.9579,132.2504,131.94,132.25,14763,121.22937844347,121.498097430319,121.212933760172,121.497729951363,16069.4915928189,0.0,1.0
2021-02-02,131.97,131.97,131.55,131.58,29946,121.2404946819,121.2404946819,120.854641777707,120.882202699435,32596.1522209954,0.0,1.0
2021-02-03,131.71,131.96,131.71,131.81,17324,121.001633360257,121.231307707991,121.001633360257,121.093503099351,18857.1342107969,0.0,1.0
2021-02-04,132.076,132.0899,131.925,132.03,17241,121.33787660534,121.350646499074,121.199153299308,121.295616525357,18766.7889014285,0.0,1.0
2021-02-05,132.7166,132.72,132.45,132.4863,68745,121.926394153974,121.929517725103,121.68146942955,121.714818144841,74828.7746087063,0.0,1.0
2021-02-08,132.71,132.76,132.47,132.47,21725,121.920330751194,121.96626562074,121.699843377369,121.699843377369,23647.6126027222,0.0,1.0
2021-02-09,133.4283,133.436,133.05,133.05,15755,122.580231087103,122.587305057013,122.232687864112,122.232687864112,17149.2813144254,0.0,1.0
2021-02-10,133.5857,133.889,133.5857,133.84,7406,122.724834056437,123.003474975108,122.724834056437,122.958458802952,8061.4139901386,0.0,1.0
2021-02-11,133.43,133.62,133.331,133.54,5291,122.581792872668,122.756345376946,122.490841830965,122.682849585671,5759.24134780225,0.0,1.0
2021-02-12,133.76,133.8783,133.33,133.33,16774,122.884963011677,122.993644913025,122.489923133574,122.489923133574,18258.4604740191,0.0,1.0
2021-02-16,134.35,134.5,133.97,134.15,25652,123.42699447233,123.56479908097,123.077889463774,123.243254994142,27922.1430833156,0.0,1.0
2021-02-17,133.89,133.89,133.66,133.8065,8867,123.004393672499,123.004393672499,122.793093272583,122.927682440355,9651.70913456103,0.0,1.0
2021-02-18,135.0079,135.01,134.54,134.8,17870,124.031405485827,124.033334750348,123.601546976607,123.840408298251,19451.4539567617,0.0,1.0
2021-02-19,135.25,135.49,135.24,135.35,17753,124.253822124172,124.474309497997,124.244635150263,124.345691863266,19324.0997254836,0.0,1.0
2021-02-22,135.8,136.03,135.45,135.57,23539,124.759105689188,124.970406089103,124.43756160236,124.547805289272,25622.1474363857,0.0,1.0
2021-02-23,136.31,136.31,135.7201,136.03,25659,125.227641358565,125.227641358565,124.685701767652,124.970406089103,27929.7625672384,0.0,1.0
2021-02-24,136.5225,136.5225,136.01,136.31,34634,125.422864554139,125.422864554139,124.952032141284,125.227641358565,37699.0294537485,0.0,1.0
2021-02-25,135.3074,136.88,135.28,136.74,37954,124.306555354412,125.751298871399,124.281383045901,125.622681236668,41312.8418284799,0.0,1.0
2021-02-26,134.53,135.0,134.45,134.97,21949,123.592360002698,124.024147776438,123.518864211423,123.99658685471,23891.4360882464,0.0,1.0
2021-03-01,134.45,134.731,134.38,134.59,17737,123.518864211423,123.777018178276,123.454555394058,123.647481846154,19306.6837622318,0.0,1.0
2021-03-02,134.88,134.95,134.379,134.44,13736,123.913904089526,123.978212906891,123.453636696667,123.509677237514,14951.6044515993,0.0,1.0
2021-03-03,134.75,135.08,134.56,134.79,40614,123.794473428704,124.097643567713,123.619920924426,123.831221324342,44208.2457190779,0.0,1.0
2021-03-04,134.0813,135.32,134.065,134.87,34099,123.180140483385,124.318130941538,123.165165715913,123.904717115617,37116.6831825191,0.0,1.0
2021-03-05,133.7152,133.87,133.27,133.87,42184,122.843805368563,122.98601972468,122.434801290118,122.98601972468,45917.1871131525,0.0,1.0
2021-03-08,133.44,133.68,133.37,133.68,25388,122.590979846577,122.811467220402,122.526671029212,122.811467220402,27634.7796896624,0.0,1.0
2021-03-09,134.1575,134.446,134.08,134.26,6238,123.250145224574,123.515189421859,123.178946176777,123.344311707145,6790.04867276328,0.0,1.0
2021-03-10,134.5,134.54,134.03,134.4204,23382,123.56479908097,123.601546976607,123.13301130723,123.491670768651,25451.2532969783,0.0,1.0
2021-03-11,135.11,135.11,134.62,134.82,42246,124.125204489441,124.125204489441,123.675042767882,123.85878224607,45984.6739707531,0.0,1.0
2021-03-12,134.5,134.54,133.91,133.98,16757,123.56479908097,123.601546976607,123.022767620317,123.087076437683,18239.9560130641,0.0,1.0
2021-03-15,134.171,134.355,133.7813,134.27,14077,123.262547639352,123.431587959284,122.904531266104,123.353498681055,15322.7821684015,0.0,1.0
2021-03-16,134.1838,134.23,133.96,134.03,6131,123.274306965956,123.316750785417,123.068702489864,123.13301130723,6673.5794185174,0.0,1.0
2021-03-17,134.83,134.84,133.7337,134.2262,11219,123.867969219979,123.877156193888,122.860801270295,123.313259735332,12211.8557325635,0.0,1.0
2021-03-18,134.42,134.69,134.256,134.4009,15690,123.491303289695,123.739351585248,123.340636917581,123.473756169528,17078.5289637152,0.0,1.0
2021-03-19,133.84,134.0,133.55,133.64,16866,122.958458802952,123.105450385502,122.69203655958,122.774719324765,18358.6022627164,0.0,1.0
2021-03-22,133.78,133.908,133.49,133.4989,37076,122.903336959496,123.020930225536,122.636914716124,122.645091122903,40357.1408450417,0.0,1.0
2021-03-23,132.75,133.159,132.73,133.01,16642,121.957078646831,122.332825879724,121.938704699012,122.195939968474,18114.7787771924,0.0,1.0
2021-03-24,132.1388,132.5478,132.12,132.29,12263,121.395570801491,121.771318034384,121.378299290541,121.534477847,13348.247334738,0.0,1.0
2021-03-25,132.6,132.639,132.42,132.46,5252,121.81927403819,121.855103236437,121.653908507822,121.690656403459,5716.78993737621,0.0,1.0
2021-03-26,133.1283,133.2907,133.0,133.0,12106,122.304621869822,122.45381832611,122.186752994565,122.186752994565,13177.3531953306,0.0,1.0
2021-03-29,132.84,133.2607,132.84,133.2607,6611,122.039761412015,122.426257404382,122.039761412015,122.426257404382,7196.05831606894,0.0,1.0
2021-03-30,132.4834,132.49,132.341,132.37,3784,121.712153922407,121.718217325187,121.581331413938,121.607973638275,4118.87530903114,0.0,1.0
2021-03-31,133.04,133.2881,132.98,133.0,12404,122.223500890203,122.451429712894,122.168379046746,122.186752994565,13501.7255108938,0.0,1.0
2021-04-01,133.5321,133.54,133.32,133.4,3051,122.675591876282,122.682849585671,122.480736159665,122.55423195094,3321.00649256185,0.0,1.0
2021-04-05,134.24,134.25,134.0075,134.02,26493,123.325937759326,123.335124733236,123.112340615934,123.12382433332,28837.5696517342,0.0,1.0
2021-04-06,133.42,133.7299,133.261,133.61,80059,122.572605898758,122.85731022021,122.4265330136,122.747158403036,87144.0376230773,0.0,1.0
2021-04-07,132.54,133.1299,132.5,132.78,63031,121.764152194734,122.306091785648,121.727404299097,121.984639568559,68609.0987324371,0.0,1.0
2021-04-08,132.54,132.8,132.53,132.741,9342,121.764152194734,122.003013516378,121.754965220825,121.948810370313,10168.7455435964,0.0,1.0
2021-04-09,132.35,132.64,132.35,132.6262,4158,121.589599690456,121.856021933828,121.589599690456,121.843343909833,4525.97345004004,0.0,1.0
2021-04-12,132.6076,132.709,132.5304,132.68,4336,121.826256138362,121.919412053803,121.755332699781,121.892769829465,4719.72604121536,0.0,1.0
2021-04-13,132.7605,132.7605,132.51,132.51,9589,121.966724969436,121.966724969436,121.736591273006,121.736591273006,10437.6044762948,0.0,1.0
2021-04-14,133.02,133.132,132.9213,133.11,8702,122.205126942384,122.308021050169,122.114451509898,122.287809707568,9472.10701352772,0.0,1.0
2021-04-15,133.0584,133.0804,133.0584,133.0804,1747,122.240404922196,122.260616264796,122.240404922196,122.260616264796,1901.60548754688,0.0,1.0
2021-04-16,133.57,133.57,133.265,133.265,2213,122.710410507399,122.710410507399,122.430207803163,122.430207803163,2408.84541725314,0.0,1.0
2021-04-19,135.0,135.04,134.65,134.65,20131,124.024147776438,124.060895672076,123.70260368961,123.70260368961,21912.5472637701,0.0,1.0
2021-04-20,134.51,134.73,134.4692,134.73,6867,123.573986054879,123.776099480885,123.536503201329,123.776099480885,7474.71372809642,0.0,1.0
2021-04-21,134.44,134.48,134.05,134.05,3029,123.509677237514,123.546425133151,123.151385255049,123.151385255049,3297.05954309072,0.0,1.0
2021-04-22,133.56,133.63,133.441,133.63,41187,122.70122353349,122.765532350855,122.591898543968,122.765532350855,44831.9549030298,0.0,1.0
2021-04-23,134.02,134.05,133.6,133.82,4396,123.12382433332,123.151385255049,122.737971429127,122.940084855133,4785.03590340933,0.0,1.0
2021-04-26,134.22,134.22,133.96,133.96,6226,123.307563811508,123.307563811508,123.068702489864,123.068702489864,6776.98670032446,0.0,1.0
2021-04-27,134.2,134.31,134.02,134.02,8722,123.289189863689,123.390246576692,123.12382433332,123.12382433332,9493.87696759237,0.0,1.0
2021-04-28,134.6,134.6,133.94,133.94,17880,123.656668820064,123.656668820064,123.050328542046,123.050328542046,19462.338933794,0.0,1.0
2021-04-29,134.65,134.6547,134.4937,134.6275,4464,123.70260368961,123.706921567348,123.559011287407,123.681932998314,4859.05374722914,0.0,1.0
2021-04-30,133.3,134.02,133.22,133.9124,5256,122.462362211846,123.12382433332,122.388866420571,123.024972494056,5721.14392818913,0.0,1.0
2021-05-03,134.2005,134.395,134.0959,134.1,8101,123.289649212385,123.468335854922,123.193553465293,123.197320124595,8817.91989388506,0.0,1.0
2021-05-04,134.05,134.06,133.63,133.67,6947,123.151385255049,123.160572228958,122.765532350855,122.802280246493,7561.79354435496,0.0,1.0
2021-05-05,134.22,134.23,134.05,134.05,2100,123.307563811508,123.316750785417,123.151385255049,123.151385255049,2285.84517678789,0.0,1.0
2021-05-06,134.14,134.14,133.83,134.12,5673,123.234068020233,123.234068020233,122.949271829043,123.215694072414,6175.04747043699,0.0,1.0
2021-05-07,135.1456,135.16,134.31,134.31,11775,124.157910116559,124.171139358988,123.390246576692,123.390246576692,12817.0604555606,0.0,1.0
2021-05-10,136.3738,136.55,136.23,136.42,25924,125.286254252107,125.44812873239,125.15414556729,125.328698071568,28218.2144585949,0.0,1.0
2021-05-11,136.4638,136.72,136.36,136.36,7738,125.368937017291,125.604307288849,125.273576228112,125.273576228112,8422.79522761178,0.0,1.0
2021-05-12,135.6048,136.2118,135.5804,136.12,17003,124.579775958477,125.137425274775,124.557359742138,125.053088854287,18507.7264480592,0.0,1.0
2021-05-13,135.5794,135.5978,135.36,135.36,2375,124.556441044747,124.57334507674,124.354878837175,124.354878837175,2585.18204517678,0.0,1.0
2021-05-14,136.01,136.06,135.88,136.02,9767,124.952032141284,124.997967010831,124.832601480462,124.961219115194,10631.3570674702,0.0,1.0
2021-05-17,136.4478,136.48,136.02,136.15,29805,125.354237859036,125.383819915024,124.961219115194,125.080649776015,32442.6740448396,0.0,1.0
2021-05-18,136.9142,137.13,136.88,137.04,11634,125.782718322169,125.980973219133,125.751298871399,125.898290453949,12663.5822794049,0.0,1.0
2021-05-19,136.21,136.73,135.93,136.58,16527,125.135771619472,125.613494262759,124.878536350009,125.475689654118,17989.6015413206,0.0,1.0
2021-05-20,136.89,136.9287,136.531,136.531,11603,125.760485845308,125.796039434338,125.430673481962,125.430673481962,12629.8388506048,0.0,1.0
2021-05-21,136.55,137.0,136.45,137.0,10083,125.44812873239,125.861542558311,125.356258993296,125.861542558311,10975.3223416916,0.0,1.0
2021-05-24,136.61,136.668,136.48,136.48,23755,125.503250575846,125.556535024521,125.383819915024,125.383819915024,25857.262940284,0.0,1.0
2021-05-25,136.44,136.56,136.27,136.27,4171,125.347072019387,125.457315706299,125.190893462928,125.190893462928,4540.12392018204,0.0,1.0
2021-05-26,136.23,136.4,136.17,136.38,8150,125.15414556729,125.31032412375,125.099023723834,125.291950175931,8871.2562813435,0.0,1.0
2021-05-27,137.02,137.125,136.67,136.67,12214,125.87991650613,125.976379732179,125.558372419302,125.558372419302,13294.9109472797,0.0,1.0
2021-05-28,136.8957,136.95,136.5372,136.5476,24447,125.765722420437,125.815607688765,125.436369405786,125.445923858652,26610.5033509207,0.0,1.0
2021-06-01,136.54,136.87,136.54,136.87,11399,125.438941758481,125.74211189749,125.438941758481,125.74211189749,12407.7853191453,0.0,1.0
2021-06-02,136.7122,136.7929,136.54,136.54,12343,125.5971414492,125.671280328648,125.438941758481,125.438941758481,13435.3271509966,0.0,1.0
2021-06-03,136.0809,136.2894,135.88,136.2894,22738,125.017167786302,125.208716192312,124.832601480462,125.208716192312,24750.2607760966,0.0,1.0
2021-06-04,136.641,136.9803,136.5946,136.91,16789,125.531730194965,125.84344421971,125.489102636026,125.778859793127,18274.7879395676,0.0,1.0
2021-06-07,136.8199,136.83,136.62,136.79,3738,125.696085158204,125.705364001852,125.512437549756,125.668616106215,4068.80441468244,0.0,1.0
2021-06-08,136.54,136.58,136.231,136.3814,4880,125.438941758481,125.475689654118,125.155064264681,125.293236352278,5311.86879177375,0.0,1.0
2021-06-09,136.13,136.47,136.11,136.47,3696,125.062275828197,125.374632941115,125.043901880378,125.374632941115,4023.08751114667,0.0,1.0
2021-06-10,136.6672,136.73,136.3989,136.41,4051,125.555800066608,125.613494262759,125.309313556619,125.319511097659,4409.50419579415,0.0,1.0
2021-06-11,136.13,136.3,136.0147,136.3,10357,125.062275828197,125.218454384656,124.956350019022,125.218454384656,11273.5707123772,0.0,1.0
2021-06-14,136.1185,136.21,136.095,136.1899,5884,125.051710808201,125.135771619472,125.030121419514,125.117305801914,6404.72048581902,0.0,1.0
2021-06-15,135.8149,135.8895,135.7563,135.87,7699,124.772794280313,124.841329105676,124.718958613204,124.823414506553,8380.34381718567,0.0,1.0
2021-06-16,135.0232,136.1489,135.0232,136.1489,15396,124.045461555908,125.079639208885,124.045461555908,125.079639208885,16758.5106389649,0.0,1.0
2021-06-17,134.28,134.66,134.161,134.471,19011,123.362685654964,123.71179066352,123.253360665443,123.538156856633,20693.4298361498,0.0,1.0
2021-06-18,133.2204,133.5274,133.13,133.5274,22402,122.389233899528,122.671273998545,122.306183655387,122.671273998545,24384.5255478105,0.0,1.0
2021-06-21,134.36,134.413,133.936,133.936,28522,123.436181446239,123.484872407959,123.046653752482,123.046653752482,31046.1314915925,0.0,1.0
2021-06-22,134.58,134.644,134.031,134.031,4513,123.638294872245,123.697091505265,123.133930004621,123.133930004621,4912.3901346875,0.0,1.0
2021-06-23,134.65,135.02,134.6,134.94,7327,123.70260368961,124.042521724257,123.656668820064,123.969025932982,7975.4226715833,0.0,1.0
2021-06-24,134.44,134.44,134.0106,134.24,17440,123.509677237514,123.509677237514,123.115188577846,123.325937759326,18983.3999443718,0.0,1.0
2021-06-25,133.99,134.31,133.86,134.31,8558,123.096263411592,123.390246576692,122.976832750771,123.390246576692,9315.3633442623,0.0,1.0
2021-06-28,133.8414,134.239,133.8414,134.06,5362,122.959744979299,123.325019061936,122.959744979299,123.160572228958,5836.52468473175,0.0,1.0
2021-06-29,133.601,133.601,133.3752,133.44,5057,122.738890126518,122.738890126518,122.531448255645,122.590979846577,5504.53288524589,0.0,1.0
2021-06-30,133.43,133.43,133.0852,133.33,5943,122.581792872668,122.581792872668,122.265026012273,122.489923133574,6468.94185030972,0.0,1.0
2021-07-01,132.6501,133.0,132.62,133.0,9505,121.865300777476,122.186752994565,121.837647986009,122.186752994565,10346.1706692233,0.0,1.0
2021-07-02,133.43,133.44,132.749,132.749,5079,122.581792872668,122.590979846577,121.95615994944,121.95615994944,5528.47983471699,0.0,1.0
2021-07-06,133.05,133.48,132.84,133.35,189249,122.232687864112,122.627727742215,122.039761412015,122.508297081393,205997.101839015,0.0,1.0
2021-07-07,133.069,133.2,132.67,133.18,10960,122.25014311454,122.370492472752,121.883582855556,122.352118524934,11929.9348274263,0.0,1.0
2021-07-08,132.91,132.93,132.63,132.92,12922,122.104070229381,122.1224441772,121.846834959919,122.11325720329,14065.5673211681,0.0,1.0
2021-07-09,133.94,133.94,133.3601,133.56,14331,123.050328542046,123.050328542046,122.517575925041,122.70122353349,15599.2605850224,0.0,1.0
2021-07-12,133.85,134.02,133.6507,133.6507,10417,122.967645776861,123.12382433332,122.784549386848,122.784549386848,11338.8805745712,0.0,1.0
2021-07-13,133.1587,133.48,133.15,133.3816,10252,122.332550270507,122.627727742215,122.324557603206,122.537327918947,11159.2784535378,0.0,1.0
2021-07-14,133.5968,133.93,133.561,133.88,8343,122.735031597476,123.041141568136,122.702142230881,122.995206698589,9081.33633806733,0.0,1.0
2021-07-15,133.2547,133.6613,133.11,133.54,14742,122.420745220037,122.794287579192,122.287809707568,122.682849585671,16046.6331410509,0.0,1.0
2021-07-16,132.67,133.22,132.57,133.22,10391,121.883582855556,122.388866420571,121.791713116462,122.388866420571,11310.5796342871,0.0,1.0
2021-07-19,131.76,132.32,131.65,132.32,24630,121.047568229804,121.562038768728,120.946511516801,121.562038768728,26809.6984306122,0.0,1.0
2021-07-20,131.4,131.4038,131.07,131.07,17905,120.716837169067,120.720328219152,120.413667030058,120.413667030058,19489.5513763748,0.0,1.0
2021-07-21,132.28,132.28,131.49,131.49,9655,121.525290873091,121.525290873091,120.799519934251,120.799519934251,10509.4453247081,0.0,1.0
2021-07-22,132.7128,132.86,132.53,132.732,5674,121.922903103888,122.058135359834,121.754965220825,121.940542093794,6176.13596814024,0.0,1.0
2021-07-23,132.55,132.71,132.55,132.71,5869,121.773339168644,121.920330751194,121.773339168644,121.920330751194,6388.39302027052,0.0,1.0
2021-07-26,133.25,133.34,133.2001,133.2638,7525,122.416427342299,122.499110107484,122.370584342492,122.429105366294,8190.94521682329,0.0,1.0
2021-07-27,133.85,133.93,133.165,133.29,6869,122.967645776861,123.041141568136,122.33833806407,122.453175237937,7476.89072350288,0.0,1.0
2021-07-28,134.07,134.11,133.6,133.65,8705,123.169759202867,123.206507098505,122.737971429127,122.783906298674,9475.37250663744,0.0,1.0
2021-07-29,134.64,134.77,134.58,134.58,6832,123.693416715701,123.812847376523,123.638294872245,123.638294872245,7436.61630848328,0.0,1.0
2021-07-30,133.99,134.53,133.89,134.45,21361,123.096263411592,123.592360002698,123.004393672499,123.518864211423,23251.3994387458,0.0,1.0
2021-08-02,133.8889,134.1,133.78,133.93,5050,123.003383105369,123.197320124595,122.903336959496,123.041141568136,5496.91340132325,0.0,1.0
2021-08-03,134.16,134.1734,134.147,134.168,2795,123.252441968052,123.26475251309,123.240498901969,123.259791547179,3042.35108053435,0.0,1.0
2021-08-04,133.87,134.1099,133.87,134.1,16385,122.98601972468,123.206415228766,122.98601972468,123.197320124595,17835.0348674617,0.0,1.0
2021-08-05,134.27,134.37,134.19,134.19,3026,123.353498681055,123.445368420148,123.28000288978,123.28000288978,3293.79404998102,0.0,1.0
2021-08-06,133.7768,133.95,133.65,133.95,5294,122.900397127845,123.059515515955,122.783906298674,123.059515515955,5762.50684091193,0.0,1.0
2021-08-09,133.46,133.7599,133.44,133.74,8537,122.609353794396,122.884871141938,122.590979846577,122.866589063858,9292.50489249439,0.0,1.0
2021-08-10,133.35,133.58,133.3004,133.3812,9576,122.508297081393,122.719597481308,122.462729690802,122.53696043999,10423.4540061528,0.0,1.0
2021-08-11,133.67,133.79,133.555,133.64,10292,122.802280246493,122.912523933405,122.696630046535,122.774719324765,11202.8183616671,0.0,1.0
2021-08-12,133.0616,133.39,133.0368,133.3826,3768,122.243344753847,122.54504497703,122.220561058552,122.538246616337,4101.45934577941,0.0,1.0
2021-08-13,133.66,133.7101,133.37,133.37,2868,122.793093272583,122.839120011869,122.526671029212,122.526671029212,3121.81141287033,0.0,1.0
2021-08-16,133.41,133.5213,133.41,133.4434,1376,122.563418924849,122.66566994446,122.563418924849,122.594103417706,1497.77283964769,0.0,1.0
2021-08-17,132.42,132.47,132.3799,132.47,7611,121.653908507822,121.699843377369,121.617068742445,121.699843377369,8284.55601930125,0.0,1.0
2021-08-18,132.587,132.83,132.5085,132.62,4066,121.807330972108,122.030574438106,121.73521322692,121.837647986009,4425.83166134266,0.0,1.0
2021-08-19,131.37,131.85,131.37,131.85,10328,120.689276247339,121.130250994988,120.689276247339,121.130250994988,11242.0042789834,0.0,1.0
2021-08-20,131.31,131.3181,131.19,131.19,1868,120.634154403882,120.641595852749,120.52391071697,120.52391071697,2033.313709638,0.0,1.0
2021-08-23,132.3,132.32,131.92,131.92,7063,121.54366482091,121.562038768728,121.194559812354,121.194559812354,7688.05927792991,0.0,1.0
2021-08-24,132.3201,132.45,132.2,132.2,2496,121.562130638467,121.68146942955,121.451795081816,121.451795081816,2716.8902672679,0.0,1.0
2021-08-25,132.61,132.6132,132.23,132.26,2321,121.8284610121,121.831400843751,121.479356003544,121.506916925272,2526.40316920223,0.0,1.0
2021-08-26,131.98,132.24,131.97,132.21,7551,121.24968165581,121.488542977453,121.2404946819,121.460982055725,8219.2461571073,0.0,1.0
2021-08-27,132.61,132.732,132.61,132.715,2803,121.8284610121,121.940542093794,121.8284610121,121.924924238148,3051.05906216021,0.0,1.0
2021-08-30,132.6037,132.6037,132.57,132.57,1058,121.822673218537,121.822673218537,121.791713116462,121.791713116462,1151.6305700198,0.0,1.0
2021-08-31,132.47,132.85,132.47,132.69,1039,121.699843377369,122.048948385925,121.699843377369,121.901956803375,1130.94911365839,0.0,1.0
2021-09-01,132.68,132.936,132.68,132.902,5366,121.892769829465,122.127956361545,121.892769829465,122.096720650253,5840.8786755447,0.0,1.0
2021-09-02,133.29,133.29,133.0201,133.0201,1831,122.453175237937,122.453175237937,122.205218812123,122.205218812123,1993.03929461839,0.0,1.0
2021-09-03,133.6,133.86,133.39,133.39,7873,122.737971429127,122.976832750771,122.54504497703,122.54504497703,8569.74241754813,0.0,1.0
2021-09-07,132.77,132.96,132.72,132.845,6670,121.97545259465,122.150005098928,121.929517725103,122.04435489897,7260.27968055962,0.0,1.0
2021-09-08,132.7383,132.8,132.4099,132.4199,1618,121.946329887357,122.003013516378,121.644629664173,121.653816638083,1761.18928382991,0.0,1.0
2021-09-09,133.33,133.47,133.33,133.43,3886,122.489923133574,122.618540768305,122.489923133574,122.581792872668,4229.90207476084,0.0,1.0
2021-09-10,133.28,133.66,133.28,133.64,2962,122.443988264027,122.793093272583,122.443988264027,122.774719324765,3224.13019697417,0.0,1.0
2021-09-13,133.2931,133.43,133.2601,133.43,2218,122.456023199849,122.581792872668,122.425706185948,122.581792872668,2414.2879057693,0.0,1.0
2021-09-14,133.07,134.03,133.05,133.96,13034,122.251061811931,123.13301130723,122.232687864112,123.068702489864,14187.4790639301,0.0,1.0
2021-09-15,133.44,133.46,133.23,133.46,8515,122.590979846577,122.609353794396,122.398053394481,122.609353794396,9268.5579430233,0.0,1.0
2021-09-16,132.8802,132.8802,132.65,132.83,1858,122.076693047131,122.076693047131,121.865208907737,122.030574438106,2022.42873260567,0.0,1.0
2021-09-17,132.3605,132.71,132.36,132.71,2979,121.599246013061,121.920330751194,121.598786664366,121.920330751194,3242.63465792911,0.0,1.0
2021-09-20,131.6532,131.82,131.456,131.82,10172,120.949451348452,121.10269007326,120.768284222959,121.10269007326,11072.1986372792,0.0,1.0
2021-09-21,131.66,131.714,131.48,131.63,6984,120.95569849071,121.005308149821,120.790332960342,120.928137568982,7602.06795937459,0.0,1.0
2021-09-22,131.2707,131.9096,131.22,131.32,6157,120.598049596419,121.185005359488,120.551471638698,120.643341377792,6701.88035880142,0.0,1.0
2021-09-23,132.2322,132.4,132.1,132.1,2928,121.481377137804,121.635534560003,121.359925342722,121.359925342722,3187.12127506426,0.0,1.0
2021-09-24,131.7,131.87,131.61,131.68,7687,120.992446386348,121.148624942807,120.909763621163,120.974072438529,8367.28184474688,0.0,1.0
2021-09-27,132.0183,132.18,131.96,131.96,5822,121.284867765883,121.433421133997,121.231307707991,121.231307707991,6337.2336282186,0.0,1.0
2021-09-28,130.45,130.5206,130.3,130.5206,33362,119.844074647677,119.908934683477,119.706270039036,119.908934683477,36314.4603752369,0.0,1.0
2021-09-29,129.23,129.66,129.22,129.58,43295,118.723263830734,119.118303708837,118.714076856825,119.044807917562,47126.5080614438,0.0,1.0
2021-09-30,129.8,130.07,129.58,129.82,10265,119.246921343568,119.494969639121,119.044807917562,119.265295291387,11173.4289236799,0.0,1.0
2021-10-01,130.53,130.75,130.4801,130.69,9649,119.917570438952,120.119683864958,119.871727439144,120.064562021502,10502.9143384887,0.0,1.0
2021-10-04,131.12,131.25,131.03,131.102,4621,120.459601899604,120.579032560426,120.37691913442,120.443065346568,5029.94788663661,0.0,1.0
2021-10-05,131.19,131.3801,131.0,131.0,2144,120.52391071697,120.698555090987,120.349358212692,120.349358212692,2333.73907573011,0.0,1.0
2021-10-06,130.85,130.9,130.57,130.687,32562,120.211553604051,120.257488473598,119.954318334589,120.061805929329,35443.6622126512,0.0,1.0
2021-10-07,131.13,131.38,131.13,131.29,2675,120.468788873514,120.698463221248,120.468788873514,120.615780456064,2911.73135614647,0.0,1.0
2021-10-08,131.19,131.4,131.17,131.36,38334,120.52391071697,120.716837169067,120.505536769151,120.680089273429,41726.4709557081,0.0,1.0
2021-10-11,130.89,131.42,130.87,131.42,1855,120.248301499689,120.735211116885,120.22992755187,120.735211116885,2019.16323949597,0.0,1.0
2021-10-12,130.98,131.02,130.79,130.89,6938,120.330984264873,120.367732160511,120.156431760595,120.248301499689,7551.99706502591,0.0,1.0
2021-10-13,131.61,131.61,131.301,131.301,2605,120.909763621163,120.909763621163,120.625886127364,120.625886127364,2835.53651692022,0.0,1.0
2021-10-14,131.7503,131.94,131.7503,131.94,5067,121.038656865112,121.212933760172,121.038656865112,121.212933760172,5515.4178622782,0.0,1.0
2021-10-15,132.39,132.65,132.37,132.425,2513,121.626347586094,121.865208907737,121.607973638275,121.658501994777,2735.39472822284,0.0,1.0
2021-10-18,132.2408,132.31,132.1201,132.29,3831,121.489277935366,121.552851794819,121.37839116028,121.534477847,4170.03470108305,0.0,1.0
2021-10-19,132.81,133.07,132.81,132.99,15407,122.012200490287,122.251061811931,122.012200490287,122.177566020656,16770.4841137005,0.0,1.0
2021-10-20,133.16,133.2351,132.7,132.7,7521,122.333744577115,122.402738751174,121.911143777284,121.911143777284,8186.59122601034,0.0,1.0
2021-10-21,132.788,133.11,132.74,132.921,6133,121.991989147687,122.287809707568,121.947891672922,122.114175900681,6675.75641392385,0.0,1.0
2021-10-22,132.5,132.806,132.36,132.78,13784,121.727404299097,122.008525700723,121.598786664366,121.984639568559,15003.8523413544,0.0,1.0
2021-10-25,132.5731,132.63,132.4008,132.574,8030,121.794561078374,121.846834959919,121.636269517916,121.795387906026,8740.63655695562,0.0,1.0
2021-10-26,132.5775,132.87,132.56,132.791,4483,121.798603346894,122.067322333743,121.782526142553,121.994745239859,4879.73520359055,0.0,1.0
2021-10-27,132.29,132.45,132.155,132.155,7094,121.534477847,121.68146942955,121.410453699224,121.410453699224,7721.80270673015,0.0,1.0
2021-10-28,132.8292,133.02,132.75,132.75,8382,122.029839480193,122.205126942384,121.957078646831,121.957078646831,9123.78774849339,0.0,1.0
2021-10-29,131.77,132.63,131.61,132.53,29200,121.056755203713,121.846834959919,120.909763621163,121.754965220825,31784.132934384,0.0,1.0
2021-11-01,131.45,131.91,131.45,131.91,25722,120.762772038613,121.185372838444,120.762772038613,121.185372838444,27998.3379225421,0.0,1.0
2021-11-02,131.07,131.37,131.01,131.37,20669,120.413667030058,120.689276247339,120.358545186601,120.689276247339,22498.1590281089,0.0,1.0
2021-11-03,131.67,131.78,131.23,131.23,21503,120.964885464619,121.065942177623,120.560658612607,120.560658612607,23405.9661126049,0.0,1.0
2021-11-04,130.0119,130.49,129.76,130.49,14273,119.441593320708,119.880822543314,119.210173447931,119.880822543314,15536.127718235,0.0,1.0
2021-11-05,129.8851,130.01,129.53,129.54,18492,119.325102491537,119.439847795665,118.998873048015,119.008060021925,20128.4995281722,0.0,1.0
2021-11-08,130.6,130.73,130.41,130.41,17488,119.981879256317,120.101309917139,119.807326752039,119.807326752039,19035.647834127,0.0,1.0
2021-11-09,130.5863,130.61,130.24,130.29,13789,119.969293102061,119.991066230227,119.65114819558,119.697083065127,15009.2948298706,0.0,1.0
2021-11-10,129.09,129.8,129.08,129.79,17247,118.594646196003,119.246921343568,118.585459222094,119.237734369659,18773.319887648,0.0,1.0
2021-11-11,128.6605,129.06,128.65,129.03,11259,118.200065666596,118.567085274275,118.190419343991,118.539524352547,12255.3956406928,0.0,1.0
2021-11-12,129.22,129.268,128.87,128.87,15688,118.714076856825,118.75817433159,118.392532769997,118.392532769997,17076.3519683088,0.0,1.0
2021-11-15,129.0969,129.365,129.0969,129.365,3816,118.600985208001,118.847287978511,118.600985208001,118.847287978511,4153.70723553455,0.0,1.0
2021-11-16,129.268,129.41,129.2,129.349,3139,118.75817433159,118.888629361103,118.695702909006,118.832588820256,3416.79429044627,0.0,1.0
2021-11-17,129.87,129.92,129.5586,129.74,16493,119.311230160934,119.35716503048,119.025147793396,119.191799500112,17952.5926194107,0.0,1.0
2021-11-18,129.9685,129.99,129.67,129.7,20488,119.401721853941,119.421473847846,119.127490682746,119.155051604474,22301.1409438239,0.0,1.0
2021-11-19,129.4,129.699,129.4,129.649,2904,118.879442387193,119.154132907083,118.879442387193,119.108198037537,3160.99733018669,0.0,1.0
2021-11-22,128.9409,129.19,128.861,129.101,3754,118.457668415014,118.686515935097,118.384264493479,118.604751867303,4086.22037793418,0.0,1.0
2021-11-23,128.8235,128.87,128.55,128.55,6106,118.349813341319,118.392532769997,118.098549604897,118.098549604897,6646.36697593657,0.0,1.0
2021-11-24,128.3238,128.4434,128.25,128.4434,12404,117.890740255067,118.000616463024,117.822940387616,118.000616463024,13501.7255108939,0.0,1.0
2021-11-26,128.38,128.41,128.17,128.41,5385,117.942371048438,117.969931970166,117.749444596341,117.969931970166,5861.5601319061,0.0,1.0
2021-11-29,128.05,128.15,127.97,128.04,8048,117.639200909429,117.731070648523,117.565705118154,117.63001393552,8760.22951561379,0.0,1.0
2021-11-30,127.99,128.62,127.21,128.62,8824,117.584079065973,118.162858422263,116.867495101042,118.162858422263,9604.90373332206,0.0,1.0
2021-12-01,127.67,128.24,127.65,128.17,7986,117.290095900873,117.813753413707,117.271721953054,117.749444596341,8692.74265801339,0.0,1.0
2021-12-02,128.0345,128.1505,128.02,128.12,8736,117.62496109987,117.731529997218,117.611639987701,117.703509726795,9509.11593543759,0.0,1.0
2021-12-03,127.3745,127.6,127.2,127.6,5354,117.018620821851,117.225787083508,116.858308127133,117.225787083508,5827.81670310591,0.0,1.0
2021-12-06,127.59,127.61,127.3896,127.56,5787,117.216600109598,117.234974057417,117.032493152455,117.18903918787,6299.1362086055,0.0,1.0
2021-12-07,127.4682,127.47,127.27,127.27,2824,117.104702767382,117.106356422686,116.922616944499,116.922616944499,3073.9175139281,0.0,1.0
2021-12-08,127.3357,127.42,127.0,127.0,3002,116.982975363083,117.060421553139,116.674568648946,116.674568648946,3267.67010510345,0.0,1.0
2021-12-09,127.24,127.26,127.03,127.06,2394,116.89505602277,116.913429970589,116.702129570674,116.729690492402,2605.8635015382,0.0,1.0
2021-12-10,127.7146,127.73,127.2694,127.27,10654,117.331069804509,117.345217744329,116.922065726064,116.922616944499,11596.8545302372,0.0,1.0
2021-12-13,127.13,127.62,127.13,127.56,4033,116.793999309767,117.244161031326,116.793999309767,117.18903918787,4389.911237136,0.0,1.0
2021-12-14,127.24,127.49,127.24,127.49,5971,116.89505602277,117.124730370505,116.89505602277,117.124730370505,6499.41978600026,0.0,1.0
2021-12-15,127.6189,127.74,127.19,127.51,6217,117.243150464196,117.354404718239,116.849121153224,117.143104318323,6767.1902209954,0.0,1.0
2021-12-16,128.26,128.47,128.04,128.26,10021,117.832127361526,118.025053813622,117.63001393552,117.832127361526,10907.8354840911,0.0,1.0
2021-12-17,127.4,127.77,127.29,127.72,11485,117.04204760532,117.381965639967,116.940990892317,117.33603077042,12501.3961216233,0.0,1.0
2021-12-20,127.15,127.3674,127.0806,127.34,6916,116.812373257586,117.012098070376,116.748615658655,116.986925761864,7528.05011555479,0.0,1.0
2021-12-21,127.69,127.72,127.39,127.44,8052,117.308469848692,117.33603077042,117.032860631411,117.078795500958,8764.5835064267,0.0,1.0
2021-12-22,128.62,128.62,128.221,128.221,9555,118.162858422263,118.162858422263,117.796298163279,117.796298163279,10400.5955543849,0.0,1.0
2021-12-23,129.1349,129.18,128.75,128.9,13293,118.635895708856,118.677328961187,118.282289083085,118.420093691725,14469.3999690674,0.0,1.0
2021-12-27,129.28,129.35,129.05,129.25,7089,118.769198700281,118.833507517647,118.557898300366,118.741637778553,7716.36021821398,0.0,1.0
2021-12-28,129.261,129.47,129.11,129.47,2022,118.751743449853,118.943751204559,118.613020143822,118.943751204559,2200.94235593577,0.0,1.0
2021-12-29,129.7745,129.801,129.44,129.44,4039,119.223494560099,119.247840040959,118.916190282831,118.916190282831,4396.44222335538,0.0,1.0
2021-12-30,129.86,130.04,129.8,129.99,8515,119.302043187024,119.467408717393,119.246921343568,119.421473847846,9268.5579430233,0.0,1.0
2021-12-31,130.089,130.32,130.07,130.12,6921,119.512424889549,119.724643986855,119.494969639121,119.540904508668,7533.49260407093,0.0,1.0
2022-01-03,129.65,129.7034,129.49,129.621,2043,119.109116734928,119.158175175604,118.962125152378,119.08247451059,2223.80080770364,0.0,1.0
2022-01-04,130.16,130.35,130.04,130.04,8493,119.577652404305,119.752204908583,119.467408717393,119.467408717393,9244.61099355219,0.0,1.0
2022-01-05,130.3636,130.77,130.3636,130.48,4237,119.7646991931,120.138057812777,119.7646991931,119.871635569405,4611.96476859537,0.0,1.0
2022-01-06,130.158,130.3153,130.15,130.17,8321,119.575815009523,119.720326109118,119.568465430396,119.586839378215,9057.38938859624,0.0,1.0
2022-01-07,130.8,130.82,130.36,130.36,7614,120.165618734505,120.183992682323,119.761391882493,119.761391882493,8287.82151241093,0.0,1.0
2022-01-10,130.647,130.66,130.311,130.37,3169,120.025058033691,120.037001099774,119.716375710337,119.770578856402,3449.44922154326,0.0,1.0
2022-01-11,131.19,131.19,130.75,130.75,7841,120.52391071697,120.52391071697,120.119683864958,120.119683864958,8534.91049104468,0.0,1.0
2022-01-12,131.907,131.96,131.66,131.69,6662,121.182616746271,121.231307707991,120.95569849071,120.983259412438,7251.5716989338,0.0,1.0
2022-01-13,131.94,132.28,131.86,132.28,9293,121.212933760172,121.525290873091,121.139437968897,121.525290873091,10115.4091561381,0.0,1.0
2022-01-14,131.607,131.64,131.4339,131.64,7983,120.90700752899,120.937324542891,120.747981010619,120.937324542891,8689.47716490372,0.0,1.0
2022-01-18,130.82,130.9,130.61,130.79,12383,120.183992682323,120.257488473598,119.991066230227,120.156431760595,13478.867059126,0.0,1.0
2022-01-19,131.05,131.27,131.05,131.2424,7059,120.395293082239,120.597406508245,120.395293082239,120.572050460255,7683.705287117,0.0,1.0
2022-01-20,130.7323,131.4392,130.7323,131.22,4385,120.103422921138,120.752850106791,120.103422921138,120.551471638698,4773.06242867377,0.0,1.0
2022-01-21,130.4231,130.5201,130.39,130.41,5862,119.819361687861,119.908475334782,119.788952804221,119.807326752039,6380.77353634789,0.0,1.0
2022-01-24,129.86,129.87,129.39,129.74,17670,119.302043187024,119.311230160934,118.870255413284,119.191799500112,19233.7544161153,0.0,1.0
2022-01-25,129.98,129.98,129.51,129.53,9507,119.412286873937,119.412286873937,118.980499100196,118.998873048015,10348.3476646297,0.0,1.0
2022-01-26,129.5129,130.09,129.3643,129.99,3571,118.98316332263,119.51334358694,118.846644890337,119.421473847846,3887.02529824265,0.0,1.0
2022-01-27,128.7,128.92,128.66,128.66,6672,118.236354213538,118.438467639544,118.1996063179,118.1996063179,7262.45667596609,0.0,1.0
2022-01-28,128.8865,129.21,128.77,128.91,53421,118.407691276948,118.704889882915,118.300663030903,118.429280665635,58148.635804374,0.0,1.0
2022-01-31,129.3,129.4779,129.06,129.1965,55151,118.7875726481,118.951008913947,118.567085274275,118.692487468138,60031.7368309661,0.0,1.0
2022-02-01,130.0805,130.11,129.839,129.91,2126,119.504615961726,119.531717534758,119.282750541815,119.347978056571,2314.14611707193,0.0,1.0
2022-02-02,130.54,130.68,130.4,130.44,33765,119.926757412861,120.055375047592,119.79813977813,119.834887673767,36753.1249496396,0.0,1.0
2022-02-03,130.7,131.0,130.7,130.75,7323,120.073748995411,120.349358212692,120.073748995411,120.119683864958,7971.06868077034,0.0,1.0
2022-02-04,130.165,130.3,130.06,130.2,2523,119.58224589126,119.706270039036,119.485782665212,119.614400299943,2746.27970525516,0.0,1.0
2022-02-07,130.1658,130.22,129.97,130.0,18563,119.582980849173,119.632774247761,119.403099900027,119.430660821755,20205.7828651017,0.0,1.0
2022-02-08,130.36,130.41,130.25,130.4,10399,119.761391882493,119.807326752039,119.66033516949,119.79813977813,11319.2876159129,0.0,1.0
2022-02-09,130.2092,130.36,130.2092,130.36,826,119.622852315939,119.761391882493,119.622852315939,119.761391882493,899.099102869906,0.0,1.0
2022-02-10,130.43,131.23,130.17,130.21,12358,119.825700699858,120.560658612607,119.586839378215,119.623587273852,13451.6546165451,0.0,1.0
2022-02-11,130.4,130.9,130.39,130.6,3743,119.79813977813,120.257488473598,119.788952804221,119.981879256317,4074.24690319861,0.0,1.0
2022-02-14,130.1016,130.27,129.9608,130.13,12111,119.524000476675,119.678709117308,119.394647884031,119.550091482577,13182.7956838467,0.0,1.0
2022-02-15,130.2599,130.2599,129.91,130.0,4581,119.66943027366,119.66943027366,119.347978056571,119.430660821755,4986.40797850729,0.0,1.0
2022-02-16,130.7712,130.7712,130.57,130.58,6018,120.139160249646,120.139160249646,119.954318334589,119.963505308499,6550.57917805214,0.0,1.0
2022-02-17,131.0401,131.16,130.975,131.13,9395,120.386197978069,120.496349795242,120.326390777919,120.468788873514,10226.4359218677,0.0,1.0
2022-02-18,130.8153,130.95,130.595,130.78,18050,120.179674804586,120.303423343145,119.977285769363,120.147244786686,19647.3835433435,0.0,1.0
2022-02-22,130.6644,130.84,130.35,130.35,13654,120.041043368294,120.202366630142,119.752204908583,119.752204908583,14862.3476399342,0.0,1.0
2022-02-23,130.21,130.72,130.21,130.72,12864,119.623587273852,120.09212294323,119.623587273852,120.09212294323,14002.4344543807,0.0,1.0
2022-02-24,128.8523,128.979,127.7,128.48,29949,118.376271826177,118.492670785609,117.317656822601,118.034240787532,32599.4177141051,0.0,1.0
2022-02-25,129.0287,129.135,128.65,128.809,11723,118.538330045939,118.635987578595,118.190419343991,118.33649222915,12760.4585749926,0.0,1.0
2022-02-28,129.1,129.15,128.82,128.98,15533,118.603833169912,118.649768039459,118.34659790045,118.493589483,16907.6348243078,0.0,1.0
2022-03-01,128.1738,128.83,128.02,128.821,22778,117.752935646427,118.35578487436,117.611639987701,118.347516597841,24793.800684226,0.0,1.0
2022-03-02,128.91,128.91,128.04,128.28,9941,118.429280665635,118.429280665635,117.63001393552,117.850501309344,10820.7556678325,0.0,1.0
2022-03-03,128.3187,128.61,128.15,128.61,18149,117.886054898374,118.153671448354,117.731070648523,118.153671448354,19755.1448159635,0.0,1.0
2022-03-04,127.4358,127.44,127.04,127.25,17961,117.074936971916,117.078795500958,116.711316544583,116.90424299668,19550.5072477558,0.0,1.0
2022-03-07,126.13,126.86,126.07,126.86,30062,115.875301918831,116.545951014215,115.820180075375,116.545951014215,32722.4179545702,0.0,1.0
2022-03-08,126.0836,126.4,125.99,126.1,22206,115.832674359891,116.123350214384,115.7466842841,115.847740997103,24171.1799979772,0.0,1.0
2022-03-09,126.7932,126.7932,126.5912,126.5912,7343,116.4845820285,116.4845820285,116.299005155531,116.299005155531,7992.83863483499,0.0,1.0
2022-03-10,125.87,126.35,125.87,126.26,1167,115.636440597187,116.077415344837,115.636440597187,115.994732579653,1270.27681967213,0.0,1.0
2022-03-11,125.365,125.79,125.365,125.78,4280,115.172498414764,115.562944805912,115.172498414764,115.553757832003,4658.77016983438,0.0,1.0
2022-03-14,125.0839,125.62,125.0839,125.61,5314,114.914252578172,115.406766249453,114.914252578172,115.397579275544,5784.2767949766,0.0,1.0
2022-03-15,125.4563,125.72,125.4563,125.5505,2717,115.256375486557,115.498635988547,115.256375486557,115.342916780783,2957.44825968223,0.0,1.0
2022-03-16,126.4381,126.45,125.5801,126.04,36364,116.158352584978,116.169285083931,115.370110223555,115.792619153647,39582.1304803405,0.0,1.0
2022-03-17,126.4555,126.6,126.13,126.13,1756,116.174337919581,116.307089692571,115.875301918831,115.875301918831,1911.40196687596,0.0,1.0
2022-03-18,126.7819,126.86,126.02,126.02,3545,116.474200747982,116.545951014215,115.774245205828,115.774245205828,3858.72435795862,0.0,1.0
2022-03-21,126.5738,126.94,126.47,126.791,5822,116.283019820928,116.619446805489,116.187659031749,116.48256089424,6337.23362821864,0.0,1.0
2022-03-22,127.4691,127.58,127.3299,127.58,3644,117.105529595034,117.207413135689,116.977646918216,117.207413135689,3966.48563057861,0.0,1.0
2022-03-23,126.9868,126.9868,126.77,126.8799,10234,116.662441843385,116.662441843385,116.46326824903,116.564233092294,11139.6854948797,0.0,1.0
2022-03-24,126.8264,126.86,126.68,126.68,4802,116.515082781879,116.545951014215,116.380585483846,116.380585483846,5226.96597092165,0.0,1.0
2022-03-25,126.815,126.85,126.79,126.79,4679,116.504609631622,116.536764040305,116.481642196849,116.481642196849,5093.08075342408,0.0,1.0
2022-03-28,125.8914,125.96,125.787,125.7967,8640,115.656100721353,115.719123362372,115.56018871374,115.569100078432,9404.62015592735,0.0,1.0
2022-03-29,125.9268,126.48,125.68,126.33,8946,115.688622608993,116.196846005659,115.461888092909,116.059041397018,9737.70045311637,0.0,1.0
2022-03-30,126.2743,126.63,126.19,126.63,6319,116.007869952343,116.334650614299,115.930423762287,116.334650614299,6878.21698672508,0.0,1.0
2022-03-31,126.3,126.39,126.23,126.3,9272,116.03148047529,116.114163240474,115.967171657924,116.03148047529,10092.5507043702,0.0,1.0
2022-04-01,126.0841,126.0841,125.86,126.01,8950,115.833133708587,115.833133708587,115.627253623278,115.765058231918,9742.05444392933,0.0,1.0
2022-04-04,126.1183,126.19,125.97,125.99,3825,115.864553159357,115.930423762287,115.728310336281,115.7466842841,4163.50371486365,0.0,1.0
2022-04-05,125.6877,126.4,125.6877,126.28,3325,115.46896206282,116.123350214384,115.46896206282,116.013106527471,3619.25486324748,0.0,1.0
2022-04-06,125.6968,125.84,125.65,125.8,4711,115.477322209077,115.608879675459,115.434327171181,115.572131779822,5127.9126799275,0.0,1.0
2022-04-07,125.6771,125.68,125.5,125.6,6340,115.459223870476,115.461888092909,115.296522562541,115.388392301634,6901.07543849294,0.0,1.0
2022-04-08,125.2974,125.335,125.0,125.02,2338,115.110394471137,115.144937493036,114.837173867072,114.855547814891,2544.90763015718,0.0,1.0
2022-04-11,125.197,125.37,125.197,125.37,743,115.018157253087,115.177091901719,115.018157253087,115.177091901719,808.75379350162,0.0,1.0
2022-04-12,124.9831,125.46,124.95,125.46,2220,114.821647881166,115.259774666903,114.791238997526,115.259774666903,2416.46490117576,0.0,1.0
2022-04-13,126.0171,126.0475,125.08,125.08,4404,115.771580983394,115.799509384079,114.910669658347,114.910669658347,4793.74388503518,0.0,1.0
2022-04-14,125.68,125.8,125.28,125.8,7718,115.461888092909,115.572131779822,115.094409136535,115.572131779822,8401.02527354714,0.0,1.0
2022-04-18,125.0342,125.24,125.01,125.24,2595,114.868593317843,115.057661240897,114.846360840982,115.057661240897,2824.65153988788,0.0,1.0
2022-04-19,124.971,125.045,124.86,125.01,4515,114.810531642735,114.878515249665,114.708556232341,114.846360840982,4914.56713009398,0.0,1.0
2022-04-20,125.5188,125.58,125.35,125.5,3779,115.31379407349,115.370018353816,115.1587179539,115.296522562541,4113.43282051498,0.0,1.0
2022-04-21,125.1992,125.57,125.1992,125.57,1796,115.020178387347,115.360831379906,115.020178387347,115.360831379906,1954.94187500526,0.0,1.0
2022-04-22,123.3136,123.79,123.3136,123.79,3219,113.287882586997,113.725550024039,113.287882586997,113.725550024039,3503.87410670487,0.0,1.0
2022-04-25,122.4,122.465,122.131,122.3,6874,112.448560650637,112.508275981048,112.201431052475,112.356690911544,7482.33321201905,0.0,1.0
2022-04-26,120.9652,122.068,120.9652,122.068,4060,111.130413634122,112.143553116846,111.130413634122,112.143553116846,4419.30067512324,0.0,1.0
2022-04-27,120.5735,120.82,120.37,120.37,2760,110.770559866092,110.997018772958,110.583604947036,110.583604947036,3004.25366092122,0.0,1.0
2022-04-28,119.8104,119.89,119.42,119.6,17059,110.069501887068,110.142630199387,109.710842425646,109.876207956015,18568.6823194403,0.0,1.0
2022-04-29,120.9233,121.17,120.51,120.52,17946,111.091920213441,111.318562859785,110.712222581767,110.721409555677,19534.1797822074,0.0,1.0
2022-05-02,120.0346,120.56,119.88,120.53,15115,110.275473842116,110.758157451314,110.133443225477,110.730596529586,16452.6427843566,0.0,1.0
2022-05-03,120.0684,120.61,119.93,120.61,6790,110.30652581393,110.804092320861,110.179378095024,110.804092320861,7390.89940494749,0.0,1.0
2022-05-04,121.28,121.42,119.98,120.18,7282,111.419619572788,111.54823720752,110.225312964571,110.409052442758,7926.44027493785,0.0,1.0
2022-05-05,118.812,119.2,118.555,119.2,15551,109.152274411957,109.50872899964,108.916169182486,109.50872899964,16927.2277829659,0.0,1.0
2022-05-06,118.6278,118.74,118.22,118.44,14546,108.983050352546,109.086128199809,108.608405556522,108.810518982529,15833.2875912175,0.0,1.0
2022-05-09,118.52,118.785,118.161,118.65,9879,108.884014773803,109.127469582402,108.554202410457,109.003445434625,10753.2688102322,0.0,1.0
2022-05-10,118.2893,118.599,118.18,118.599,6475,108.672071285714,108.956591867687,108.571657660885,108.956591867687,7048.02262842935,0.0,1.0
2022-05-11,117.6232,118.88,117.62,118.88,8040,108.060126953612,109.214745834541,108.057187121961,109.214745834541,8751.52153398789,0.0,1.0
2022-05-12,117.1667,117.48,117.079,117.47,5860,107.640741594649,107.928569487229,107.560171833464,107.91938251332,6378.59654094144,0.0,1.0
2022-05-13,117.6629,117.6629,116.931,116.931,6075,108.096599240032,108.096599240032,107.424204619605,107.424204619605,6612.62354713638,0.0,1.0
2022-05-16,118.3884,118.49,117.611,117.69,24310,108.763114197156,108.856453852075,108.048918845442,108.121495939326,26461.379165578,0.0,1.0
2022-05-17,119.861,119.97,119.7,119.77,85583,110.115987975049,110.216125990661,109.968077695109,110.032386512474,93156.8989357327,0.0,1.0
2022-05-18,118.608,119.33,118.55,119.24,46200,108.964860144206,109.628159660462,108.911575695532,109.545476895278,50288.5938893335,0.0,1.0
2022-05-19,120.14,120.3,119.69,119.69,50168,110.372304547121,110.519296129671,109.958890721199,109.958890721199,54607.7527757593,0.0,1.0
2022-05-20,119.995,120.034,119.65,119.71,7746,110.239093425435,110.274922623681,109.922142825562,109.977264669018,8431.50320923761,0.0,1.0
2022-05-23,120.925,120.925,120.661,120.701,12587,111.093481999006,111.093481999006,110.850945887799,110.887693783436,13700.9205905853,0.0,1.0
2022-05-24,120.3475,120.58,120.01,120.02,23346,110.56293425574,110.776531399133,110.252873886299,110.262060860208,25412.067379662,0.0,1.0
2022-05-25,120.8419,120.92,120.33,120.33,4206,111.017138245819,111.088888512051,110.546857051399,110.546857051399,4578.22133979518,0.0,1.0
2022-05-26,121.0129,121.07,120.99,121.0292,1352,111.174235499669,111.226693120692,111.153197329417,111.189210267142,1471.64889477011,0.0,1.0
2022-05-27,121.3479,121.599,121.11,121.5,2693,111.481999125633,111.712684040497,111.263441016329,111.621732998794,2931.32431480466,0.0,1.0
2022-05-31,121.0613,121.3064,120.82,120.8215,4135,111.218700453391,111.443873183909,110.997018772958,110.998396819044,4500.93800286566,0.0,1.0
2022-06-01,119.9905,120.7,119.72,120.7,29172,110.234959287176,110.886775086045,109.986451642927,110.886775086045,31753.6549986934,0.0,1.0
2022-06-02,120.8059,120.87,120.4484,120.56,2811,110.984065139745,111.042953642504,110.655630822486,110.758157451314,3059.76704378609,0.0,1.0
2022-06-03,120.09,120.62,120.05,120.62,8389,110.326369677574,110.81327929477,110.289621781936,110.81327929477,9131.407232416,0.0,1.0
2022-06-06,120.4655,120.57,120.46,120.47,6255,110.671340547871,110.767344425223,110.66628771222,110.67547468613,6808.55313371819,0.0,1.0
2022-06-07,121.0449,121.06,120.1293,120.13,10200,111.203633816179,111.217506146782,110.362474485038,110.363117573211,11102.6765729698,0.0,1.0
2022-06-08,120.4776,120.64,120.47,120.6275,1799,110.682456786301,110.831653242589,110.67547468613,110.820169525202,1958.20736811496,0.0,1.0
2022-06-09,120.0315,120.5907,120.03,120.5907,30494,110.272625880204,110.786361461216,110.271247834118,110.786361461216,33192.6489623667,0.0,1.0
2022-06-10,118.36,119.06,118.25,119.06,9422,108.737023191254,109.380111364909,108.635966478251,109.380111364909,10255.825359855,0.0,1.0
2022-06-13,116.451,117.19,116.3801,117.0,14268,106.983229871956,107.662147243858,106.918094226938,107.48759473958,15530.6852297188,0.0,1.0
2022-06-14,115.1796,116.03,114.92,115.96,10715,105.815198009119,106.596458270371,105.576704166432,106.532149453006,11663.2528901344,0.0,1.0
2022-06-15,117.1099,117.15,115.67,115.99,14105,107.588559582844,107.62539934822,106.265727209634,106.559710374734,15353.260104092,0.0,1.0
2022-06-16,118.73,119.19,117.7322,117.83,22192,109.0769412259,109.499542025731,108.160264969224,108.250113574057,24155.9410301319,0.0,1.0
2022-06-17,117.3397,117.65,116.97,117.65,26042,107.799676243281,108.084748043689,107.460033817852,108.084748043689,28346.6571875763,0.0,1.0
2022-06-21,117.8909,118.07,117.84,117.97,4900,108.306062245165,108.470600947882,108.259300547967,108.378731208788,5333.63874583842,0.0,1.0
2022-06-22,117.8661,118.3,117.8661,118.3,4717,108.28327854987,108.681901347797,108.28327854987,108.681901347797,5134.4436661469,0.0,1.0
2022-06-23,117.8434,117.87,117.44,117.845,6776,108.262424119096,108.286861469695,107.891821591592,108.263894034921,7375.66043710224,0.0,1.0
2022-06-24,117.9603,118.07,117.88,117.945,16978,108.369819844096,108.470600947882,108.296048443604,108.355763774015,18480.5140054785,0.0,1.0
2022-06-27,117.848,118.28,117.848,118.28,1865,108.266650127094,108.663527399979,108.266650127094,108.663527399979,2030.04821652829,0.0,1.0
2022-06-28,117.0579,117.37,117.039,117.37,4447,107.540787318515,107.827512774226,107.523423937826,107.827512774226,4840.54928627417,0.0,1.0
2022-06-29,116.3829,116.717,116.3,116.61,4238,106.920666579633,107.227603377945,106.844506565924,107.129302757115,4613.05326629861,0.0,1.0
2022-06-30,116.86,116.9881,116.64,116.76,6414,107.358977104849,107.476662240628,107.156863678843,107.267107365755,6981.62426853214,0.0,1.0
2022-07-01,116.1884,116.245,115.09,115.33,7996,106.741979937096,106.793978209423,105.732882722891,105.953370096716,8703.62763504568,0.0,1.0
2022-07-05,114.8387,114.976,114.31,114.76,14436,105.502014068549,105.628151220324,105.01629875796,105.429712583882,15713.5528438618,0.0,1.0
2022-07-06,114.49,114.675,114.21,114.27,8948,105.181664288329,105.351623305652,104.924429018867,104.979550862323,9739.87744852288,0.0,1.0
2022-07-07,115.4987,115.511,114.96,114.96,5723,106.108354346567,106.119654324475,105.613452062069,105.613452062069,6229.4723555986,0.0,1.0
2022-07-08,115.5389,115.69,115.28,115.28,2326,106.145285981682,106.284101157453,105.907435227169,105.907435227169,2531.84565771841,0.0,1.0
2022-07-11,114.1746,114.37,114.15,114.24,7650,104.891907131228,105.071420601417,104.869307175411,104.951989940595,8327.00742972729,0.0,1.0
2022-07-12,114.2119,114.44,113.98,114.12,3837,104.92617454391,105.135729418782,104.713128618951,104.841746253683,4176.56568730243,0.0,1.0
2022-07-13,114.2715,114.7001,113.86,113.94,20645,104.980928908409,105.374682610165,104.602884932039,104.676380723314,22472.0350832315,0.0,1.0
2022-07-14,113.6137,113.72,113.05,113.26,10615,104.376609764651,104.474267297308,103.85874004538,104.051666497477,11554.4031198112,0.0,1.0
2022-07-15,113.9707,114.01,113.78,113.78,3942,104.704584733216,104.740689540679,104.529389140764,104.529389140764,4290.85794614183,0.0,1.0
2022-07-18,114.8129,115.3699,114.8129,115.1,3651,105.478311675862,105.990026122614,105.478311675862,105.7420696968,3974.10511450125,0.0,1.0
2022-07-19,115.27,115.59,115.1691,115.579,1977,105.89824825326,106.192231418359,105.805551686514,106.182125747059,2151.95995929031,0.0,1.0
2022-07-20,115.0288,115.26,114.89,115.23,4391,105.676658442566,105.88906127935,105.549143244704,105.861500357622,4779.59341489314,0.0,1.0
2022-07-21,115.0688,115.0688,114.4801,114.4801,5833,105.713406338203,105.713406338203,105.172569184159,105.172569184159,6349.20710295418,0.0,1.0
2022-07-22,115.2128,115.7,115.0,115.0,5597,105.845698762498,106.293288131362,105.650199957707,105.650199957707,6092.32164499134,0.0,1.0
2022-07-25,115.7542,116.04,115.6,116.04,9300,106.343081529951,106.605645244281,106.201418392269,106.605645244281,10123.0286400607,0.0,1.0
2022-07-26,115.4698,115.62,115.24,115.41,6654,106.081803991969,106.219792340087,105.870687331531,106.026865887991,7242.8637173079,0.0,1.0
2022-07-27,116.86,116.95,115.58,115.7,18058,107.358977104849,107.441659870033,106.18304444445,106.293288131362,19656.0915249693,0.0,1.0
2022-07-28,116.8742,116.91,116.35,116.45,16607,107.3720226078,107.404911974396,106.890441435471,106.982311174565,18076.6813575793,0.0,1.0
2022-07-29,116.97,117.02,116.1,116.1,8361,107.460033817852,107.505968687399,106.660767087737,106.660767087737,9100.92929672548,0.0,1.0
2022-08-01,117.71,118.05,117.575,117.6362,8091,108.139869887145,108.452227000063,108.015845739368,108.072070019694,8807.03491685276,0.0,1.0
2022-08-02,116.8784,117.48,116.8784,117.3,3336,107.375881136842,107.928569487229,107.375881136842,107.763203956861,3631.22833798305,0.0,1.0
2022-08-03,116.6476,116.8,116.31,116.8,5710,107.163845779014,107.303855261393,106.853693539834,107.303855261393,6215.32188545658,0.0,1.0
2022-08-04,116.9282,116.9282,116.23,116.35,6137,107.421632266911,107.421632266911,106.780197748559,106.890441435471,6680.11040473678,0.0,1.0
2022-08-05,115.954,115.954,115.53,115.53,9156,106.52663726866,106.52663726866,106.137109574903,106.137109574903,9966.28497079522,0.0,1.0
2022-08-08,116.0282,116.495,115.99,116.4,2432,106.594804615068,107.023652557157,106.559710374734,106.936376305018,2647.22641426102,0.0,1.0
2022-08-09,115.9605,116.37,115.933,116.37,2986,106.532608801701,106.90881538329,106.507344623451,106.90881538329,3250.25414185174,0.0,1.0
2022-08-10,117.43,117.815,117.13,117.2116,13789,107.882634617683,108.236333113193,107.607025400402,107.681991107502,15009.2948298705,0.0,1.0
2022-08-11,117.1022,117.71,117.1022,117.66,25058,107.581485612934,108.139869887145,107.581485612934,108.093935017598,27275.5754475956,0.0,1.0
2022-08-12,116.61,116.65,116.42,116.42,3721,107.129302757115,107.166050652752,106.954750252837,106.954750252837,4050.29995372748,0.0,1.0
2022-08-15,115.8393,116.17,115.81,116.17,9553,106.42126267792,106.725075905102,106.394344844365,106.725075905102,10398.4185589784,0.0,1.0
2022-08-16,116.2018,116.32,116.14,116.31,14864,106.754290482134,106.862880513743,106.697514983374,106.853693539834,16179.4298608454,0.0,1.0
2022-08-17,115.8008,116.02,115.625,115.94,21624,106.385892828369,106.587271296462,106.224385827042,106.513775505187,23537.6743346958,0.0,1.0
2022-08-18,114.71,115.451,114.67,115.451,8989,105.383777714335,106.064532481019,105.347029818698,106.064532481019,9784.50585435541,0.0,1.0
2022-08-19,113.6552,113.69,113.42,113.69,40196,104.414735706375,104.44670637558,104.198658080027,104.44670637558,43753.2536791268,0.0,1.0
2022-08-22,113.03,113.6,112.94,113.6,20061,103.840366097562,104.364023610395,103.757683332377,104.364023610395,21836.3524245437,0.0,1.0
2022-08-23,113.65,114.12,113.2,113.2,7451,104.409958479942,104.841746253683,103.996544654021,103.996544654021,8110.39638678411,0.0,1.0
2022-08-24,113.399,113.54,113.0,113.0,4012,104.179365434817,104.308901766939,103.812805175834,103.812805175834,4367.05278536811,0.0,1.0
2022-08-25,113.732,113.732,113.335,113.335,11111,104.485291665999,104.485291665999,104.120568801797,104.120568801797,12094.2979806144,0.0,1.0
2022-08-26,112.7937,114.22,112.774,114.22,13954,103.623277904083,104.933615992776,103.605179565482,104.933615992776,15188.896950904,0.0,1.0
2022-08-29,112.49,112.71,112.32,112.54,5516,103.344269506456,103.546382932462,103.188090949997,103.390204376003,6004.15333102952,0.0,1.0
2022-08-30,112.0222,112.555,111.725,112.555,7037,102.914502866976,103.403984836867,102.641466002389,103.403984836867,7659.75833764588,0.0,1.0
2022-08-31,111.6171,112.09,111.5499,111.58,7341,102.542338553907,102.976790550081,102.480602089236,102.508254880704,7990.66163942855,0.0,1.0
2022-09-01,110.89,111.0,110.56,111.0,195885,101.909172312074,102.010263564255,101.605898555531,102.010263564255,213147.523006881,0.0379,1.0
2022-09-02,110.5303,111.26,110.43,110.88,8649,101.578603917443,102.249206523955,101.486427075681,101.899982198239,9411.20007395416,0.0,1.0
2022-09-06,110.5847,110.9558,110.45,110.83,35069,101.628598136703,101.969643261106,101.504807303351,101.854031629066,38159.483800844,0.0,1.0
2022-09-07,110.83,110.84,109.6553,109.84,94164,101.854031629066,101.863221742901,100.774468956914,100.944210359439,102462.278155142,0.0,1.0
2022-09-08,110.5052,110.6596,110.14,110.26,221217,101.555536731718,101.697432089324,101.219913774478,101.330195140493,240711.925859628,0.0,1.0
2022-09-09,111.4,111.42,111.21,111.21,375522,102.377868117639,102.396248345309,102.203255954782,102.203255954782,408615.177959468,0.0,1.0
2022-09-12,112.21,112.5071,112.07,112.23,28790,103.122267338243,103.39530562027,102.993605744559,103.140647565913,31327.1418810431,0.0,1.0
2022-09-13,110.54,111.29,110.475,110.95,23586,101.587518327862,102.276776865459,101.527782587937,101.964312995082,25664.5351999404,0.0,1.0
2022-09-14,110.8372,111.2644,110.8372,111.12,4555,101.860648511027,102.253250174042,101.860648511027,102.12054493027,4956.41303467006,0.0,1.0
2022-09-15,110.27,110.65,110.15,110.3,7220,101.339385254328,101.688609580043,101.229103888312,101.366955595831,7856.26830083813,0.0,1.0
2022-09-16,109.78,109.9,109.44,109.5,564662,100.889069676431,100.999351042447,100.576605806054,100.631746489062,614423.292422146,0.0,1.0
2022-09-19,109.98,109.98,109.23,109.23,20213,101.072871953124,101.072871953124,100.383613415527,100.383613415527,21994.2868649365,0.0,1.0
2022-09-20,109.4,109.6761,109.14,109.44,12589,100.539845350716,100.79358439369,100.300902391016,100.576605806054,13698.4157395085,0.0,1.0
2022-09-21,108.45,109.07,108.145,109.07,29744,99.6667845364271,100.236571594173,99.3864860644713,100.236571594173,32365.213897525,0.0,1.0
2022-09-22,108.15,108.54,108.13,108.5,8404,99.3910811213886,99.7494955609387,99.3727008937194,99.7127351056002,9144.60925211135,0.0,1.0
2022-09-23,104.48,106.33,104.29,106.33,107778,96.018309344084,97.7184804034882,95.8436971812263,97.7184804034882,117276.022843177,0.0,1.0
2022-09-26,102.81,104.61,102.27,104.09,307605,94.4835603337029,96.137780823934,93.9872941866335,95.6598949045339,334712.937767219,0.0,1.0
2022-09-27,103.0202,103.72,102.49,103.48,89171,94.6767365265065,95.3198606926531,94.1894766909951,95.0992979606222,97029.2660185651,0.0,1.0
2022-09-28,104.57,104.9438,102.2,102.41,112034,96.1010203685955,96.4445468237335,93.9229633897912,94.1159557803182,121907.086262618,0.0,1.0
2022-09-29,106.47,106.745,105.26,105.35,176478,97.8471419971729,98.0998701276249,96.7351382231842,96.8178492476957,192030.265539518,0.0,1.0
2022-09-30,107.2828,107.45,106.54,106.58,106494,98.5941144496506,98.7477731529654,97.9114727940152,97.9482332493537,115878.869311559,0.0,1.0
2022-10-03,108.72,108.89,107.65,108.03,179916,99.9715287111831,100.127849166305,98.9876293760013,99.3370515698041,195660.382232526,0.0616,1.0
2022-10-04,110.22,110.3689,109.03,109.15,613591,101.350826844615,101.487745172661,100.256583658759,100.366927509434,667286.120158509,0.0,1.0
2022-10-05,108.72,108.968,107.89,108.41,37900,99.9715287111831,100.199572669244,99.2083170773504,99.686473763607,41216.6149014691,0.0,1.0
2022-10-06,107.17,108.0001,106.9,107.78,37442,98.5462539733029,99.3095575603444,98.297980309285,99.1071685475654,40718.5354918419,0.0,1.0
2022-10-07,106.56,107.04,106.25,106.92,29057,97.9853393990404,98.4267148017387,97.7002844514643,98.3163709510641,31599.7672610023,0.0,1.0
2022-10-10,106.37,106.51,106.01,106.28,23333,97.8106283021389,97.9393627945926,97.4795967501151,97.727870414133,25374.8621502897,0.0,1.0
2022-10-11,105.55,107.48,105.46,106.55,80218,97.0566119891958,98.8313089208789,96.9738541011899,97.9761440781508,87237.8473394737,0.0,1.0
2022-10-12,106.69,107.02,106.075,106.24,30747,98.1048785706045,98.4083241599596,97.5393663358972,97.6910891305748,33437.6585323344,0.0,1.0
2022-10-13,108.66,109.3,107.45,107.66,99521,99.9163567858458,100.504857322777,98.8037229582103,98.9968246968908,108230.045688895,0.0,1.0
2022-10-14,107.45,108.22,107.203,108.07,35374,98.8037229582103,99.5117626667056,98.5765985322384,99.3738328533623,38469.5655811232,0.0,1.0
2022-10-17,109.06,109.865,108.95,109.09,50982,100.284169621428,101.024392953036,100.183021091643,100.311755584096,55443.4158550579,0.0,1.0
2022-10-18,108.78,108.94,108.41,108.94,28816,100.02670063652,100.173825770753,99.686473763607,100.173825770753,31337.6774406528,0.0,1.0
2022-10-19,107.83,108.33,107.54,108.33,39936,99.1531451520131,99.6129111964906,98.8864808462162,99.6129111964906,43430.7845040916,0.0,1.0
2022-10-20,107.86,108.89,107.7,108.36,69259,99.1807311146818,100.127849166305,99.033605980449,99.6404971591593,75319.8293261439,0.0,1.0
2022-10-21,108.79,108.79,106.95,107.26,81175,100.03589595741,100.03589595741,98.3439569137328,98.6290118613088,88278.5940534764,0.0,1.0
2022-10-24,108.4,108.99,108.27,108.58,33718,99.6772784427175,100.219802375201,99.5577392711533,99.8427942187294,36668.6496371435,0.0,1.0
2022-10-25,110.43,110.53,109.71,109.71,75745,101.543928583296,101.635881792192,100.881865479248,100.881865479248,82373.416773398,0.0,1.0
2022-10-26,111.81,111.87,111.0465,111.14,37410,102.812882866054,102.868054791391,102.110820116137,102.196796366454,40683.7351837456,0.0,1.0
2022-10-27,111.3,111.8425,111.17,111.39,32123,102.343921500687,102.842767658945,102.224382329123,102.426679388693,34934.0717804721,0.0,1.0
2022-10-28,111.6752,111.71,110.9001,111.04,18783,102.688929940463,102.720929657158,101.976200618314,102.104843157559,20426.6933428573,0.0,1.0
2022-10-31,110.29,110.65,110.1978,110.53,24860,101.415194090842,101.746225642866,101.330413232241,101.635881792192,27035.4893522566,0.0,1.0
2022-11-01,110.27,111.01,109.99,111.01,17570,101.481032588412,102.162051579211,101.223349727028,102.162051579211,19091.6849245899,0.0916,1.0
2022-11-02,109.45,111.105,109.45,110.45,29810,100.726389922931,102.249479692894,100.726389922931,101.646685856444,32391.7545590227,0.0,1.0
2022-11-03,107.39,107.85,107.181,107.48,59187,98.8305802998958,99.2539164293115,98.6382384497917,98.9134069339119,64313.0082886572,0.0,1.0
2022-11-04,109.32,109.34,107.98,108.33,20967,100.606751451575,100.625157370245,99.3735549006681,99.6956584773975,22782.8888909435,0.0,1.0
2022-11-07,110.57,110.88,109.9268,110.12,15441,101.757121368465,102.042413107854,101.16518702403,101.342988198385,16778.2986295159,0.0,1.0
2022-11-08,110.84,111.441,110.1,110.1,23852,102.005601270514,102.558699126555,101.324582279714,101.324582279714,25917.7500752031,0.0,1.0
2022-11-09,109.07,109.87,108.95,109.6,16781,100.376677468197,101.112914215007,100.266241956175,100.864434312958,18234.3520045272,0.0,1.0
2022-11-10,112.555,112.58,111.735,111.82,73845,103.583908796487,103.606916194825,102.829266131007,102.907491285356,80240.4936400883,0.0,1.0
2022-11-11,113.85,113.92,112.6758,113.0,49399,104.775692030386,104.840112745732,103.695080545256,103.9934404869,53677.2990090961,0.0,1.0
2022-11-14,112.9784,113.15,112.63,112.9,11388,103.973562094736,104.131484876927,103.652930991501,103.901410893549,12374.2804736045,0.0,1.0
2022-11-15,113.97,114.82,113.33,114.82,41304,104.886127542407,105.668379085893,104.297138144959,105.668379085893,44881.2153742326,0.0,1.0
2022-11-16,114.5634,114.61,113.9,114.15,15754,105.432231149354,105.475116939855,104.821706827062,105.05178081044,17118.4066193506,0.0,1.0
2022-11-17,114.0075,114.0173,113.17,113.49,13912,104.920638639914,104.929657540063,104.149890795597,104.444385494321,15116.8765322081,0.0,1.0
2022-11-18,114.17,114.73,114.13,114.51,25425,105.07018672911,105.585552451877,105.033374891769,105.383087346504,27626.9828803471,0.0,1.0
2022-11-21,113.79,113.79,113.27,113.78,28656,104.720474274375,104.720474274375,104.241920388949,104.71127131504,31137.8100853188,0.0,1.0
2022-11-22,114.33,114.34,114.07,114.17,13400,105.217434078472,105.226637037807,104.978157135759,105.07018672911,14560.5337501141,0.0,1.0
2022-11-23,115.98,116.1298,115.2,115.2,28043,106.735922368767,106.873782699607,106.018091540628,106.018091540628,30471.7199966009,0.0,1.0
2022-11-25,116.3232,116.3762,116.1,116.14,27026,107.051767933149,107.100543617625,106.846357880789,106.883169718129,29366.6406813869,0.0,1.0
2022-11-28,114.89,115.965,114.84,115.9,18257,105.732799801239,106.722117929765,105.686785004563,106.662298694086,19838.1839310324,0.0,1.0
2022-11-29,115.06,115.32,114.95,115.01,6773,105.889250109936,106.128527052649,105.78801755725,105.84323531326,7359.5891857853,0.0,1.0
2022-11-30,115.98,116.16,114.51,115.54,25063,106.735922368767,106.901575636799,105.383087346504,106.330992158022,27233.6311476949,0.0,1.0
2022-12-01,117.6,118.09,117.48,117.66,88638,108.361533105724,108.813039493664,108.250960112759,108.416819602206,96194.9180788157,0.1464,1.0
2022-12-02,117.99,118.131,117.19,117.248,25641,108.72089533286,108.850818599594,107.983742046426,108.037185659693,27827.0481560834,0.0,1.0
2022-12-05,116.94,117.7999,116.87,117.71,15419,107.753381644416,108.545729283171,107.688880731853,108.462891682608,16733.5616987891,0.0,1.0
2022-12-06,116.55,117.18,116.55,116.97,12665,107.39401941728,107.974527630346,107.39401941728,107.781024892657,13744.7667757418,0.0,1.0
2022-12-07,117.27,117.51,117.0,117.21,6197,108.05745737507,108.278603361,107.808668140898,108.002170878587,6725.3312048379,0.0,1.0
2022-12-08,117.4694,117.62,117.225,117.27,11198,108.241192831713,108.379961937884,108.015992502708,108.05745737507,12152.6962775174,0.0,1.0
2022-12-09,117.79,118.36,117.725,117.82,14694,108.536607011252,109.061828727835,108.476713306729,108.564250259493,15946.7511253652,0.0,1.0
2022-12-12,117.8749,117.98,117.7001,117.92,4269,108.614837403774,108.711680916779,108.453769410689,108.656394420297,4632.95770751221,0.0,1.0
2022-12-13,118.7981,119.48,118.76,119.4,19860,109.465512296319,110.093843328842,109.430405371052,110.020128000199,21553.1834319962,0.0,1.0
2022-12-14,119.4407,119.58,118.76,118.9,25183,110.057630673646,110.185987489646,109.430405371052,109.559407196178,27330.0009248723,0.0,1.0
2022-12-15,117.06,118.21,116.861,118.19,17630,107.863954637381,108.923612486629,107.680587757381,108.905183654468,19133.0626337409,0.0,1.0
2022-12-16,116.93,117.205,116.7977,117.08,6248,107.744167228336,107.997563670547,107.622260503592,107.882383469542,6780.67925896839,0.0,1.0
2022-12-19,116.8,117.1469,116.5704,117.09,22971,107.62437981929,107.94402791312,107.412816826084,107.891597885622,24929.4147339571,0.0,1.0
2022-12-20,117.0106,117.0106,116.54,116.7499,29196,107.818435421944,107.818435421944,107.384805001199,107.578215594727,31685.1331057685,0.0,1.0
2022-12-21,116.12,116.6026,115.94,116.42,232130,106.997799525822,107.442487245863,106.831940036374,107.274232008234,251920.46677086,0.0,1.0
2022-12-22,115.73,115.82,115.4,115.4,7158,106.638437298685,106.721367043409,106.334361568031,106.334361568031,7768.26218561077,0.0,1.0
2022-12-23,115.84,116.2,115.7275,115.92,8371,106.73979587557,107.071514854465,106.636133694665,106.813511204213,9084.67766914606,0.0,1.0
2022-12-27,115.66,115.86,115.52,115.55,24307,106.573936386122,106.758224707731,106.444934560996,106.472577809238,26379.3167009837,0.0,1.0
2022-12-28,115.605,116.55,115.5101,116.4,26149,106.52325709768,107.39401941728,106.435812289077,107.255803176073,28378.3581854618,0.0,1.0
2022-12-29,115.95,116.125,115.9,115.93,5833,106.841154452454,107.002406733862,106.795082372052,106.822725620294,6330.29803418102,0.0,1.0
2022-12-30,116.14,116.32,115.63,115.739,12474,107.016228357982,107.18208784743,106.546293137881,106.646730273158,13537.4828867434,0.0,1.0
2023-01-03,115.14,115.6,114.89,115.32,13546,106.239923017623,106.664365996502,106.009247485624,106.406009400663,14680.7941468602,0.15751,1.0
2023-01-04,115.8,116.01,115.4208,115.915,9520,106.848906422102,107.042673868981,106.499017775165,106.955017166821,10317.5225364025,0.0,1.0
2023-01-05,114.4612,114.65,114.25,114.45,22069,105.613592813139,105.787798974904,105.418718123706,105.603258549305,23917.7946277171,0.0,1.0
2023-01-06,116.28,116.28,114.33,114.33,22768,107.29180344354,107.29180344354,105.492534293945,105.492534293945,24675.3522173124,0.0,1.0
2023-01-09,117.0896,117.35,117.0,117.03,12535,108.038823086367,108.279094720498,107.956148975698,107.983830039538,13585.0992640553,0.0,1.0
2023-01-10,116.8167,116.9434,116.7306,116.9,5616,107.787017675636,107.903924035254,107.707573022416,107.863878762899,6086.471277777,0.0,1.0
2023-01-11,116.7545,116.7545,116.42,116.52,14641,107.729625603275,107.729625603275,107.42098174146,107.51325195426,15867.5259932216,0.0,1.0
2023-01-12,117.3882,117.49,116.44,117.17,6466,108.314341941787,108.408273018417,107.43943578402,108.113008337458,7007.67864709863,0.0,1.0
2023-01-13,117.6376,117.6376,117.0,117.0,18584,108.54446385251,108.54446385251,107.956148975698,107.956148975698,20140.8444134984,0.0,1.0
2023-01-17,118.09,118.18,117.77,118.09,7490,108.961894295216,109.044937486735,108.666629614256,108.961894295216,8117.46258378728,0.0,1.0
2023-01-18,118.68,119.42,118.585,119.42,32660,109.506288550734,110.189088125452,109.418631848574,110.189088125452,35396.0384494651,0.0,1.0
2023-01-19,119.1823,119.2,118.7014,118.71,22794,109.969761829627,109.986093657293,109.526034376273,109.533969614574,24703.5303250799,0.0,1.0
2023-01-20,119.2469,119.26,118.72,118.72,12515,110.029368387096,110.041455784973,109.543196635854,109.543196635854,13563.4237965418,0.0,1.0
2023-01-23,119.046,119.1199,118.74,118.75,11320,109.843997529581,109.91218521684,109.561650678414,109.570877699694,12268.3146126131,0.0,1.0
2023-01-24,118.67,118.685,117.95,118.32,19968,109.497061529454,109.510902061374,108.832715997296,109.174115784655,21640.7867654292,0.0,1.0
2023-01-25,119.28,119.3,118.3475,118.42,53602,110.059909827533,110.078363870092,109.199490093175,109.266385997455,58092.4204827991,0.0,1.0
2023-01-26,119.3995,119.3995,118.77,119.21,16413,110.170172731828,110.170172731828,109.589331742254,109.995320678573,17787.9724149134,0.0,1.0
2023-01-27,119.28,119.34,118.81,119.12,16197,110.059909827533,110.115271955212,109.626239827374,109.912277487053,17553.877365768,0.0,1.0
2023-01-30,118.92,119.2,118.75,118.95,11947,109.727737061453,109.986093657293,109.570877699694,109.755418125293,12947.8405191599,0.0,1.0
2023-01-31,118.52,118.719,118.3,118.49,2622,109.358656210255,109.542273933726,109.155661742095,109.330975146415,2841.65379101338,0.0,1.0
2023-02-01,118.8478,119.08,118.0295,118.4,21447,109.839753099792,110.054353543972,109.083475996122,109.42589401752,23205.8857987803,0.1936,1.0
2023-02-02,117.6251,118.33,117.52,118.33,14521,108.709727418921,109.361199654503,108.612593453876,109.361199654503,15711.8789427,0.0,1.0
2023-02-03,115.84,116.72,115.8,116.469,52485,107.059928741466,107.873229305109,107.022960534027,107.641253803434,56789.3372569113,0.0,1.0
2023-02-06,115.49,115.95,115.3801,115.9,54793,106.73645692638,107.161591311921,106.634886776443,107.115381052623,59286.6182017329,0.0,1.0
2023-02-07,115.75,115.9,115.08,115.13,31655,106.976750274729,107.115381052623,106.357532800137,106.403743059435,34251.052126656,0.0,1.0
2023-02-08,115.975,116.227,115.95,116.0695,8219,107.18469644157,107.417596148432,107.161591311921,107.272033831643,8893.04683080033,0.0,1.0
2023-02-09,116.4,117.23,116.38,117.23,4483,107.577483645602,108.344573949948,107.558999541883,108.344573949948,4850.6544521813,0.0,1.0
2023-02-10,115.8552,116.51,115.8,116.38,33702,107.073976660292,107.679146216058,107.022960534027,107.558999541883,36465.9282505941,0.0,1.0
2023-02-13,116.665,116.68,116.15,116.15,1619,107.822398019882,107.836261097671,107.346432349113,107.346432349113,1751.77549812212,0.0,1.0
2023-02-14,117.0621,117.13,116.57,116.57,5566,108.189399899226,108.252153431352,107.734598527215,107.734598527215,6022.47215722528,0.0,1.0
2023-02-15,115.8,115.8,115.2,115.461,5531,107.022960534027,107.022960534027,106.468437422452,106.709654975987,5984.60177894595,0.0,1.0
2023-02-16,115.35,115.64,115.02,115.02,61248,106.607068200346,106.875087704274,106.302080488979,106.302080488979,66270.9979672536,0.0,1.0
2023-02-17,115.87,115.9,115.79,115.9,8829,107.087654897044,107.115381052623,107.013718482168,107.115381052623,9553.07342366911,0.0,1.0
2023-02-21,116.43,116.8,116.2,116.2,7535,107.605209801181,107.947165719986,107.392642608411,107.392642608411,8152.95143814098,0.0,1.0
2023-02-22,115.8512,116.48,115.79,116.48,3752,107.070279839548,107.651420060479,107.013718482168,107.651420060479,4059.70455154678,0.0,1.0
2023-02-23,115.665,115.86,115.44,115.86,9162,106.898192833923,107.078412845185,106.690246667082,107.078412845185,9913.38302272691,0.0,1.0
2023-02-24,114.89,115.11,114.72,114.74,5514,106.181933814805,106.385258955716,106.024818933192,106.043303036911,5966.20759521023,0.0,1.0
2023-02-27,116.02,116.075,115.6281,115.82,4420,107.226285674938,107.277116960166,106.864089662561,107.041444637746,4782.48777127844,0.0,1.0
2023-02-28,115.76,116.745,115.75,116.49,11646,106.985992326589,107.896334434758,106.976750274729,107.660662112339,12601.0978697531,0.0,1.0
2023-03-01,115.49,115.68,115.0011,115.63,8430,106.923599234485,107.099506099621,106.470963095722,107.053214819322,9105.38652804722,0.20249,1.0
2023-03-02,114.85,114.9125,114.62,114.72,6921,106.331070846658,106.388934947032,106.118130957283,106.210713517881,7475.48993601604,0.0,1.0
2023-03-03,115.77,115.77,115.1,115.26,3896,107.182830404159,107.182830404159,106.562527248153,106.71065934511,4208.13593277248,0.0,1.0
2023-03-06,115.39,115.79,115.39,115.49,6522,106.831016673887,107.201346916278,106.831016673887,106.923599234485,7044.52324269562,0.0,1.0
2023-03-07,113.63,114.49,113.63,114.49,7010,105.201563607364,105.997773628506,105.201563607364,105.997773628506,7571.62035131807,0.0,1.0
2023-03-08,113.864,113.93,113.5048,113.5048,2258,105.418206799163,105.479311289158,105.085650241496,105.085650241496,2438.9042444046,0.0,1.0
2023-03-09,114.69,114.72,114.441,114.6501,3556,106.182938749702,106.210713517881,105.952408173813,106.145998308023,3840.89614397816,0.0,1.0
2023-03-10,115.5776,116.44,115.57,115.72,12391,107.004701557569,107.803133560165,106.997665282963,107.13653912386,13383.7300675009,0.0,1.0
2023-03-13,117.2133,117.29,116.305,116.3514,20356,108.519074501268,108.590085325247,107.678147103357,107.721105411475,21986.8621785207,0.0,1.0
2023-03-14,117.22,117.34,116.851,117.34,11641,108.525277532828,108.636376605545,108.183647884222,108.636376605545,12573.6422981018,0.0,1.0
2023-03-15,115.94,116.19,115.56,115.92,6839,107.340220757175,107.57167715867,106.988407026903,107.321704245056,7386.92033989504,0.0,1.0
2023-03-16,116.497,116.58,116.12,116.18,4957,107.855905619705,107.932749145002,107.506869366251,107.56241890261,5354.14009721593,0.0,1.0
2023-03-17,117.0,117.3,116.72,116.94,11723,108.321595899513,108.599343581306,108.062364729839,108.266046363154,12662.2118942227,0.0,1.0
2023-03-20,118.1573,118.204,117.66,117.66,9930,109.393053873312,109.436289929111,108.932640799459,108.932640799459,10725.5620668457,0.0,1.0
2023-03-21,117.4811,117.52,117.2,117.52,25659,108.767010598549,108.803025214622,108.506761020708,108.803025214622,27714.7227666862,0.0,1.0
2023-03-22,118.0843,118.48,117.65,117.795,5120,109.325468604075,109.691817796361,108.923382543399,109.057627256266,5530.19917243204,0.0,1.0
2023-03-23,118.35,118.55,118.0,118.42,5366,109.571460467584,109.75662558878,109.247421505491,109.636268260002,5795.90796079496,0.0,1.0
2023-03-24,117.66,117.709,117.4818,117.615,14323,108.932640799459,108.978006254152,108.767658676473,108.89097864719,15470.5161614733,0.0,1.0
2023-03-27,118.2495,118.2525,118.07,118.09,3310,109.478414994183,109.481192471001,109.31222929791,109.33074581003,3575.18735561523,0.0,1.0
2023-03-28,118.88,118.88,118.3438,118.3438,2166,110.062148038753,110.062148038753,109.565720348827,109.565720348827,2339.53347802494,0.0,1.0
2023-03-29,118.5041,118.58,118.39,118.39,2369,109.714130193465,109.784400356959,109.608493491823,109.608493491823,2558.79723427568,0.0,1.0
2023-03-30,119.2351,119.2351,119.01,119.01,2100,110.390908711436,110.390908711436,110.18250536753,110.18250536753,2268.24575431781,0.0,1.0
2023-03-31,118.7285,119.13,118.67,119.1,10236,109.921885459447,110.293604440247,109.867724661497,110.265829672068,11056.0778767606,0.0,1.0
2023-04-03,119.36,119.36,118.91,118.91,19039,110.725409502876,110.725409502876,110.307962835011,110.307962835011,20523.6995753985,0.2364,1.0
2023-04-04,120.23,120.339,119.97,119.97,11340,111.532473060747,111.633587920296,111.291281652648,111.291281652648,12224.316045224,0.0,1.0
2023-04-05,119.6765,120.07,119.5,119.96,31740,111.019013659274,111.38404757884,110.855281799545,111.282005060028,34215.1491424522,0.0,1.0
2023-04-06,119.6011,119.806,119.26,119.26,19830,110.949068150925,111.139145533693,110.632643576684,110.632643576684,21376.3833489234,0.0,1.0
2023-04-10,119.05,119.05,118.79,118.92,4405,110.43783513168,110.43783513168,110.196643723581,110.317239427631,4748.51077418093,0.0,1.0
2023-04-11,119.4116,119.565,119.085,119.565,3505,110.773276720791,110.91557965157,110.470303205848,110.91557965157,3778.3269610679,0.0,1.0
2023-04-12,119.9434,120.13,119.75,119.75,18915,111.266605916281,111.439707134555,111.087196615025,111.087196615025,20390.0298055917,0.0,1.0
2023-04-13,120.53,120.53,120.25,120.379,7186,111.810770839323,111.810770839323,111.551026245985,111.670694290773,7746.37875670015,0.0,1.0
2023-04-14,119.3,119.8,119.24,119.8,10869,110.669749947161,111.133579578121,110.614090391445,111.133579578121,11716.5865163615,0.0,1.0
2023-04-17,119.0168,119.3,118.85,119.3,5278,110.407036844185,110.669749947161,110.252303279296,110.669749947161,5689.58907290052,0.0,1.0
2023-04-18,119.5677,119.6475,119.381,119.381,6305,110.918084331577,110.992111540678,110.744890347376,110.744890347376,6796.67660186393,0.0,1.0
2023-04-19,119.6502,119.77,119.61,119.77,136546,110.994616220685,111.105749800263,110.957324318356,111.105749800263,147194.132161478,0.0,1.0
2023-04-20,119.6213,119.86,119.565,119.86,2482,110.967806868016,111.189239133836,110.91557965157,111.189239133836,2675.55136016277,0.0,1.0
2023-04-21,119.713,119.713,118.985,119.51,4636,111.052873222334,111.052873222334,110.377537279656,110.864558392164,4997.52461954659,0.0,1.0
2023-04-24,120.1387,120.1625,119.59,119.59,8835,111.447777770134,111.469856060567,110.938771133118,110.938771133118,9523.97109872605,0.0,1.0
2023-04-25,119.33,119.5099,119.29,119.36,10855,110.697579725018,110.864465626238,110.660473354541,110.725409502876,11701.4947681575,0.0,1.0
2023-04-26,119.9,120.195,119.8501,120.195,10884,111.226345504313,111.50000498658,111.180055307143,111.50000498658,11732.7562465801,0.0,1.0
2023-04-27,120.2327,120.2327,119.77,119.77,8544,111.534977740754,111.534977740754,111.105749800263,111.105749800263,9210.27833248622,0.0,1.0
2023-04-28,120.95,121.12,120.6,120.6,137778,112.20038772933,112.358089803857,111.875706987658,111.875706987658,148522.206003428,0.0,1.0
2023-05-01,120.03,120.579,119.94,120.525,5691,111.574959854943,112.085287714315,111.491299550128,112.035091531426,6122.25835338033,0.2458,1.0
2023-05-02,119.8645,119.93,119.67,119.718,6211,111.421117849978,111.482003960704,111.240318635683,111.284937464918,6681.66343926289,0.0,1.0
2023-05-03,120.6323,120.765,120.3,120.3,13138,112.134833205944,112.258185677599,111.825940769388,111.825940769388,14133.5846506257,0.0,1.0
2023-05-04,120.7837,121.069,120.65,120.88,8745,112.275568429822,112.540771596085,112.151286399224,112.365084955974,9407.68745392915,0.0,1.0
2023-05-05,121.4061,121.5253,120.85,120.85,5024,112.854125915564,112.964929341497,112.337198187702,112.337198187702,5404.71375283481,0.0,1.0
2023-05-08,121.25,121.72,121.235,121.72,5010,112.709021764658,113.14591446758,112.695078380522,113.14591446758,5389.65284667639,0.0,1.0
2023-05-09,121.3031,121.36,120.9,120.9,16612,112.758381344498,112.81127324832,112.383676134821,112.383676134821,17870.8409359259,0.0,1.0
2023-05-10,121.3,121.5,121.235,121.41,6191,112.755499711777,112.941411500255,112.695078380522,112.85775119544,6660.14785903666,0.0,1.0
2023-05-11,120.17,120.71,120.16,120.71,8213,111.705098106877,112.207059935768,111.695802517454,112.207059935768,8835.37301991089,0.0,1.0
2023-05-12,119.7189,120.191,119.685,120.191,12248,111.285774067966,111.724618844668,111.254262019819,111.724618844668,13176.1413305574,0.0,1.0
2023-05-15,120.4574,120.506,120.19,120.19,10689,111.97225334692,112.01742991152,111.723689285725,111.723689285725,11499.001851921,0.0,1.0
2023-05-16,119.9972,120.15,119.99,120.15,5630,111.544470321633,111.68650692803,111.537777497247,111.68650692803,6056.63583369024,0.0,1.0
2023-05-17,120.1112,120.24,119.9,119.92,9971,111.650440041065,111.770167232845,111.454117192432,111.47270837128,10726.5925217985,0.0,1.0
2023-05-18,119.387,119.4965,119.21,119.44,2701,110.977253454987,111.079040159179,110.812721522184,111.026520078934,2905.67910955548,0.0,1.0
2023-05-19,119.77,119.885,119.59,119.885,13687,111.333274529922,111.440173808297,111.165953920292,111.440173808297,14724.1873278363,0.0,1.0
2023-05-22,119.73,119.76,119.5061,119.6,11451,111.296092172226,111.323978940498,111.087963925025,111.175249509716,12318.7454585413,0.0,1.0
2023-05-23,119.406,119.61,119.3601,119.3601,20500,110.994915074892,111.18454509914,110.952248319437,110.952248319437,22053.4697319095,0.0,1.0
2023-05-24,118.9777,119.18,118.9301,119.16,3255,110.596784979867,110.784834753912,110.552537974209,110.766243575065,3501.6606818227,0.0,1.0
2023-05-25,118.54,118.86,118.46,118.76,28011,110.189917030784,110.487375892348,110.115552315392,110.394419998109,30133.6458858787,0.0,1.0
2023-05-26,118.8518,118.97,118.695,118.83,11619,110.47975350902,110.589627376011,110.333998666854,110.459489124076,12499.4763324418,0.0,1.0
2023-05-30,119.3844,119.81,119.21,119.81,6468,110.974836601737,111.370456887617,110.812721522184,111.370456887617,6958.13864517025,0.0,1.0
2023-05-31,119.6781,119.6781,119.18,119.41,1812,111.247848063116,111.247848063116,110.784834753912,110.998633310662,1949.31156849854,0.0,1.0
2023-06-01,120.23,120.42,119.94,120.01,5076,112.005345645269,112.182348187668,111.735183870029,111.800395333018,5448.73529458884,0.263,1.0
2023-06-02,119.6385,120.32,119.61,120.3,8582,111.454308783012,112.089188954826,111.427758401652,112.070557108258,9212.18406189153,0.0,1.0
2023-06-05,119.4154,119.47,118.96,119.09,2823,111.246470534543,111.297335475674,110.822223388183,110.943330390877,3030.29545638776,0.0,1.0
2023-06-06,119.3501,119.4403,119.2174,119.2174,2908,111.185637555497,111.26966718352,111.062015253517,111.062015253517,3121.53708366122,0.0,1.0
2023-06-07,119.4886,120.1199,119.48,119.67,9694,111.314663092983,111.902777329911,111.306651398958,111.483653941357,10405.8392328101,0.0,1.0
2023-06-08,120.6506,120.71,120.54,120.54,16239,112.3971733786,112.452509962908,112.294139267078,112.294139267078,17431.4445328661,0.0,1.0
2023-06-09,120.91,121.0,120.77,120.77,19113,112.638828428591,112.722671738148,112.508405502613,112.508405502613,20516.4849656179,0.0,1.0
2023-06-12,120.33,120.74,120.1101,120.74,4186,112.098504878111,112.48045773276,111.893647725092,112.48045773276,4493.3817854903,0.0,1.0
2023-06-13,121.23,121.37,121.0202,121.0202,3797,112.936937973684,113.067360899662,112.741489903182,112.741489903182,4075.81716185062,0.0,1.0
2023-06-14,121.73,122.1,121.57,122.08,21545,113.402734137891,113.747423299404,113.253679365344,113.728791452836,23127.0689365477,0.0,1.0
2023-06-15,122.9,122.93,122.03,122.07,11131,114.492697162136,114.520644931988,113.682211836415,113.719475529552,11948.359449186,0.0,1.0
2023-06-16,123.31,123.559,123.31,123.3999,26543,114.874650016786,115.106616506561,114.874650016786,114.95840016711,28492.0766202268,0.0,1.0
2023-06-20,122.79,122.8,122.35,122.36,6226,114.39022200601,114.399537929294,113.980321381508,113.989637304792,6683.18084005322,0.0,1.0
2023-06-21,122.8809,122.9733,122.27,122.29,49485,114.474903748663,114.560982879808,113.905793995235,113.924425841803,53118.7285367866,0.0,1.0
2023-06-22,122.532,122.65,122.532,122.62,3776,114.149871185279,114.259799080032,114.149871185279,114.23185131018,4053.27511275955,0.0,1.0
2023-06-23,122.396,122.4,122.1565,122.24,2523,114.023174628615,114.026900997928,113.80005826596,113.877846225382,2708.26618365792,0.0,1.0
2023-06-26,122.3539,122.41,122.3539,122.41,1772,113.983954591589,114.036216921213,113.983954591589,114.036216921213,1902.11957092423,0.0,1.0
2023-06-27,122.77,122.81,122.61,122.6745,21600,114.371590159442,114.408853852578,114.222535386896,114.282623092078,23186.1076365482,0.0,1.0
2023-06-28,121.67,121.78,121.41,121.57,5294,113.346838598186,113.449313754312,113.104624592798,113.253679365344,5682.74323277252,0.0,1.0
2023-06-29,121.3,121.5,121.2954,121.46,13682,113.002149436673,113.188467902355,112.997864111962,113.151204209219,14686.6816982987,0.0,1.0
2023-06-30,122.23,122.5,122.21,122.21,10773,113.868530302098,114.12006023077,113.84989845553,113.84989845553,11564.0711837284,0.0,1.0
2023-07-03,121.87,122.02,121.86,121.86,16079,113.790462864977,113.930518411295,113.781125828556,113.781125828556,17220.6675380624,0.2762,1.0
2023-07-05,121.961,122.23,121.94,122.23,3009,113.87542989641,114.12659617614,113.855822119925,114.12659617614,3222.64995472539,0.0,1.0
2023-07-06,122.34,122.46,122.01,122.01,5568,114.229303576773,114.341348013827,113.921181374873,113.921181374873,5963.34827115685,0.0,1.0
2023-07-07,123.32,123.45,123.0,123.09,14214,115.144333146049,115.265714619524,114.845547980571,114.929581308361,15223.2457482442,0.0,1.0
2023-07-10,123.54,123.7,122.815,122.815,6830,115.349747947315,115.499140530054,114.672812806779,114.672812806779,7314.95486566116,0.0,1.0
2023-07-11,124.252,124.3041,123.93,124.15,6496,116.014544940503,116.063190900257,115.713892367741,115.919307169007,6957.23964968302,0.0,1.0
2023-07-12,124.9341,125.0,124.7921,124.8423,7049,116.651424194792,116.712955264808,116.518838277611,116.565710200446,7549.50466296422,0.0,1.0
2023-07-13,126.35,126.35,125.82,125.82,16010,117.973455181668,117.973455181668,117.478592251345,117.478592251345,17146.7682868572,0.0,1.0
2023-07-14,125.9201,126.2,125.86,126.1985,6286,117.572055985921,117.83339963535,117.51594039703,117.831999079887,6732.32888514584,0.0,1.0
2023-07-17,125.83,125.89,125.57,125.59,14457,117.487929287766,117.543951506293,117.245166340815,117.263840413658,15483.4996329229,0.0,1.0
2023-07-18,125.4228,125.97,125.37,125.97,4336,117.107725164695,117.618647797663,117.058425612392,117.618647797663,4643.87178587217,0.0,1.0
2023-07-19,124.4086,124.41,123.88,124.2439,8746,116.160762930859,116.162070115958,115.667207185635,116.006981941002,9366.99784115264,0.0,1.0
2023-07-20,123.78,123.822,123.5968,123.72,7951,115.573836821423,115.613052374392,115.402782314187,115.517814602896,8515.54994683339,0.0,1.0
2023-07-21,123.82,123.84,123.561,123.77,11634,115.611184967108,115.62985903995,115.369355723799,115.564499785002,12460.056355359,0.0,1.0
2023-07-24,123.3848,123.59,123.235,123.59,6771,115.204837142058,115.396433129421,115.064968336469,115.396433129421,7251.76565086263,0.0,1.0
2023-07-25,124.1702,124.1702,123.45,123.45,6625,115.938167982578,115.938167982578,115.265714619524,115.265714619524,7095.39911932726,0.0,1.0
2023-07-26,124.6388,124.77,124.251,124.32,8437,116.375701509274,116.49820342712,116.013611236861,116.078036788167,9036.05771619086,0.0,1.0
2023-07-27,123.102,123.9,123.102,123.83,4277,114.940785752067,115.685881258477,114.940785752067,115.620522003529,4580.68257107362,0.0,1.0
2023-07-28,123.8454,124.06,123.77,123.8,2974,115.634901039618,115.835273841216,115.564499785002,115.592510894266,3185.16482730253,0.0,1.0
2023-07-31,123.6396,123.89,123.61,123.61,16413,115.44274483007,115.676544222056,115.415107202263,115.415107202263,17578.3827540405,0.0,1.0
2023-08-01,122.7064,122.78,122.455,122.78,6656,114.865249127419,114.934145960313,114.629914021584,114.934145960313,7110.36457592152,0.3147,1.0
2023-08-02,122.29,122.33,121.87,121.97,7164,114.475457806538,114.512901737458,114.082296531873,114.175906359174,7653.04264151162,0.0,1.0
2023-08-03,122.1009,122.24,121.73,121.73,17051,114.298441623111,114.428652892887,113.951242773651,113.951242773651,18214.9679062556,0.0,1.0
2023-08-04,122.5155,122.94,122.49,122.85,68232,114.686547967102,115.083921683995,114.66267746114,114.999672839424,72889.7830144642,0.0,1.0
2023-08-07,122.9344,122.9344,122.69,122.73,9461,115.078679533666,115.078679533666,114.849897115742,114.887341046663,10106.8448396624,0.0,1.0
2023-08-08,122.53,122.59,121.8901,122.3,13740,114.70012139206,114.756287288441,114.10111210716,114.484818789268,14677.9461047418,0.0,1.0
2023-08-09,122.3144,122.57,122.1501,122.4,6805,114.498298604399,114.737565322981,114.344497658143,114.578428616569,7269.53589830916,0.0,1.0
2023-08-10,121.9031,122.78,121.89,122.78,2927,114.11328138471,114.934145960313,114.101018497333,114.934145960313,3126.80846059527,0.0,1.0
2023-08-11,122.113,122.27,122.01,122.15,10946,114.309768412215,114.456735841077,114.213350290094,114.344404048316,11693.2167439958,0.0,1.0
2023-08-14,121.99,122.17,121.3,121.51,2847,114.194628324634,114.363126013776,113.548720516257,113.745301153589,3041.34734790392,0.0,1.0
2023-08-15,122.1258,122.6,122.111,122.45,4821,114.321750470109,114.765648271171,114.307896215669,114.625233530219,5150.10030356333,0.0,1.0
2023-08-16,122.394,122.74,122.394,122.48,3759,114.572812026931,114.896702029393,114.572812026931,114.65331647841,4015.60403258546,0.0,1.0
2023-08-17,122.5883,122.95,122.53,122.95,2115,114.754695921377,115.093282666725,114.70012139206,115.093282666725,2259.37816677793,0.0,1.0
2023-08-18,122.6204,122.725,122.32,122.32,4151,114.78474467594,114.882660555297,114.503540754728,114.503540754728,4434.36348477317,0.0,1.0
2023-08-21,122.8384,122.8384,122.445,122.61,25896,114.988814099457,114.988814099457,114.620553038854,114.775009253901,27663.7621781945,0.0,1.0
2023-08-22,122.5382,122.67,122.305,122.48,12382,114.707797397899,114.831175150282,114.489499280633,114.65331647841,13227.2437168059,0.0,1.0
2023-08-23,122.44,122.48,121.92,121.92,13679,114.615872547489,114.65331647841,114.129101445523,114.129101445523,14612.7820063146,0.0,1.0
2023-08-24,121.21,121.85,121.21,121.57,11692,113.464471671686,114.063574566413,113.464471671686,113.80146704997,12490.1416198428,0.0,1.0
2023-08-25,121.1888,121.65,120.95,121.25,13112,113.444626388298,113.87635491181,113.221086120703,113.501915602606,14007.0763701145,0.0,1.0
2023-08-28,121.3755,121.38,121.071,121.14,18934,113.619395935869,113.623608378097,113.334354011737,113.398944792575,20226.5088462286,0.0,1.0
2023-08-29,121.8447,121.89,120.88,120.88,5129,114.058613245566,114.101018497333,113.155559241592,113.155559241592,5479.12558742506,0.0,1.0
2023-08-30,122.3901,122.7498,122.3901,122.62,14574,114.569161243666,114.905875792468,114.569161243666,114.784370236631,15568.8782045492,0.0,1.0
2023-08-31,122.0688,122.17,121.93,122.16,5767,114.268392868548,114.363126013776,114.138462428254,114.353765031046,6160.67796113868,0.0,1.0
2023-09-01,120.9923,121.55,120.93,121.55,22649,113.574088779455,114.097595393614,113.515608481693,114.097595393614,24128.3432880662,0.3348,1.0
2023-09-05,120.6682,120.99,120.66,120.99,6517,113.269859814691,113.57192979575,113.262162568437,113.57192979575,6942.66471845677,0.0,1.0
2023-09-06,120.1292,120.6,119.98,120.47,20049,112.763906676747,113.20584125438,112.623854342458,113.08381174059,21358.5215498449,0.0,1.0
2023-09-07,119.8589,120.02,119.75,119.94,6574,112.51017915692,112.661401885163,112.407955971907,112.586306799754,7003.38773348702,0.0,1.0
2023-09-08,119.7531,120.15,119.73,120.1,19577,112.410865906467,112.783431398953,112.389182200555,112.736496970572,20855.6923727524,0.0,1.0
2023-09-11,120.3538,120.65,120.28,120.45,18513,112.974736129033,113.252775682761,112.905460912743,113.065037969237,19722.1960921881,0.0,1.0
2023-09-12,120.18,120.19,119.92,119.99,18146,112.811592055981,112.820978941658,112.567533028401,112.633241228135,19331.2251006778,0.0,1.0
2023-09-13,120.0889,120.32,120.05,120.22,9817,112.726077527472,112.943008455448,112.689562542191,112.849139598686,10458.2076938913,0.0,1.0
2023-09-14,119.36,119.65,119.27,119.65,28623,112.041867430537,112.314087115145,111.957385459452,112.314087115145,30492.541389656,0.0,1.0
2023-09-15,119.2,119.43,119.09,119.25,45821,111.891677259719,112.10757563027,111.788421517281,111.938611688099,48813.8468719359,0.0,1.0
2023-09-18,119.16,119.32,119.02,119.1399,34140,111.854129717014,112.004319887832,111.722713317548,111.835262076805,36369.8900549508,0.0,1.0
2023-09-19,119.1901,119.4035,119.122,119.37,82237,111.882384242899,112.082700383228,111.818459551445,112.051254316213,87608.3962638838,0.0,1.0
2023-09-20,118.8,119.48,118.74,119.07,11177,111.516201832673,112.154510058651,111.459880518616,111.769647745929,11907.0375261917,0.0,1.0
2023-09-21,118.4,118.49,117.2,118.01,15470,111.140726405627,111.225208376712,110.014300124488,110.774637864257,16480.4393424161,0.0,1.0
2023-09-22,117.82,118.17,117.78,118.05,11093,110.59628703641,110.924828035075,110.558739493705,110.812185406961,11817.5509777261,0.0,1.0
2023-09-25,117.55,117.64,117.49,117.61,56686,110.342841123154,110.427323094239,110.286519809097,110.399162437211,60388.5057895411,0.0,1.0
2023-09-26,117.0701,117.43,117.06,117.43,64515,109.892364479555,110.23019849504,109.882883725022,110.23019849504,68728.8651697467,0.0,1.0
2023-09-27,116.97,116.97,116.67,116.84,26848,109.798401753937,109.798401753937,109.516795183652,109.676372240147,28601.6053952934,0.0,1.0
2023-09-28,117.4829,117.7,117.26,117.42,47072,110.279855120267,110.483644408296,110.070621438545,110.220811609364,50146.5572544417,0.0,1.0
2023-09-29,117.53,117.89,117.43,117.89,16457,110.324067351801,110.661995236143,110.23019849504,110.661995236143,17531.9062868871,0.0,1.0
2023-10-02,116.235,116.71,116.235,116.66,15181,109.402838391544,109.849918429708,109.402838391544,109.802857373059,16129.0471156221,0.3136,1.0
2023-10-03,116.12,116.265,115.94,116.24,6732,109.294597961252,109.431075025533,109.125178157316,109.407544497209,7152.41059102612,0.0,1.0
2023-10-04,116.7698,116.78,116.35,116.78,10152,109.90620345346,109.915803909016,109.511078821836,109.915803909016,10785.9881640073,0.0,1.0
2023-10-05,117.1894,117.1941,116.65,116.65,110888,110.301139840857,110.305563580182,109.793445161729,109.793445161729,117812.90933121,0.0,1.0
2023-10-06,117.6811,117.76,117.27,117.27,4661,110.763938271942,110.838200619333,110.377002264175,110.377002264175,4952.07750516528,0.0,1.0
2023-10-09,117.6865,117.6899,117.27,117.3639,6925,110.76902086606,110.772221017912,110.377002264175,110.465382928561,7357.46336049552,0.0,1.0
2023-10-10,118.22,118.22,117.62,117.62,23902,111.271162340503,111.271162340503,110.706429660717,110.706429660717,25394.669926724,0.0,1.0
2023-10-11,118.47,118.55,118.17,118.4,7229,111.506467623747,111.581765314385,111.224101283854,111.440582144438,7680.44803364942,0.0,1.0
2023-10-12,117.17,117.78,117.095,117.68,5154,110.282880150877,110.857025041993,110.212288565904,110.762902928695,5475.86514945763,0.0,1.0
2023-10-13,116.87,117.18,116.7,117.0,37785,110.000513810984,110.292292362207,109.840506218378,110.122872558271,40144.6574839458,0.0,1.0
2023-10-16,117.55,117.56,116.955,116.955,5627,110.640544181408,110.649956392738,110.080517607287,110.080517607287,5978.40380209509,0.0,1.0
2023-10-17,117.2359,117.42,116.9,116.9,6504,110.34490662354,110.518185434121,110.028750444973,110.028750444973,6910.17208616075,0.0,1.0
2023-10-18,116.92,117.15,116.8,117.14,5589,110.047574867633,110.264055728218,109.934628331676,110.254643516888,5938.03071795084,0.0,1.0
2023-10-19,117.03,117.29,116.76,117.0,7860,110.15110919226,110.395826686834,109.896979486357,110.122872558271,8350.85372036032,0.0,1.0
2023-10-20,117.0278,117.11,116.77,116.96,9330,110.149038505768,110.226406882899,109.906391697686,110.085223712952,9912.65460699254,0.0,1.0
2023-10-23,117.82,117.94,117.1,117.1,9053,110.894673887312,111.007620423269,110.216994671569,110.216994671569,9618.35607257273,0.0,1.0
2023-10-24,117.055,117.46,116.92,117.41,8015,110.174639720585,110.55583427944,110.047574867633,110.508773222792,8515.53340568544,0.0,1.0
2023-10-25,116.6219,117.02,116.6219,116.8,2025,109.766996847893,110.141696980931,109.766996847893,109.934628331676,2151.46040505465,0.0,1.0
2023-10-26,116.655,116.86,116.5,116.5,6657,109.798151267394,109.991101599654,109.652261991783,109.652261991783,7072.72687232042,0.0,1.0
2023-10-27,116.64,117.0401,116.64,116.94,1777,109.7840329504,110.160615525703,109.7840329504,110.066399290293,1887.97290853437,0.0,1.0
2023-10-30,117.201,117.201,116.75,116.75,16996,110.312058005999,110.312058005999,109.887567275027,109.887567275027,18057.3931083008,0.0,1.0
2023-10-31,117.064,117.064,116.825,116.84,3658,110.183110710782,110.183110710782,109.95815886,109.972277176995,3886.44057367402,0.0,1.0
2023-11-01,116.7166,116.82,116.2239,116.2239,6939,110.15995667091,110.257548097664,109.694934466256,109.694934466256,7352.00441136221,0.3228,1.0
2023-11-02,117.2259,117.27,116.8584,117.14,6116,110.640646358003,110.682269007131,110.293790948605,110.559571855507,6480.02002880689,0.0,1.0
2023-11-03,118.9064,119.05,118.3,118.3,9614,112.226742998802,112.362276160134,111.654407977689,111.654407977689,10186.2185344914,0.0,1.0
2023-11-06,118.62,119.25,118.61,119.25,5159,111.956431735532,112.551041008786,111.946993493099,112.551041008786,5466.06006027057,0.0,1.0
2023-11-07,118.26,118.26,117.89,118.03,2776,111.616655007958,111.616655007958,111.267440037952,111.399575432008,2941.22557226423,0.0,1.0
2023-11-08,118.04,118.22,117.83,117.83,11416,111.409013674441,111.578902038228,111.210810583356,111.210810583356,12095.4723101471,0.0,1.0
2023-11-09,117.47,117.97,117.42,117.97,6553,110.871033855783,111.342945977413,110.82384264362,111.342945977413,6943.02996219286,0.0,1.0
2023-11-10,117.64,117.64,117.22,117.39,3013,111.031483977137,111.031483977137,110.635077794968,110.795527916322,3192.33164597698,0.0,1.0
2023-11-13,118.07,118.086,117.59,117.59,5109,111.437328401739,111.452429589631,110.984292764974,110.984292764974,5413.08409535226,0.0,1.0
2023-11-14,120.19,120.27,119.41,119.41,7108,113.438235797451,113.513741736911,112.702052887708,112.702052887708,7531.06317278602,0.0,1.0
2023-11-15,119.3825,119.78,119.38,119.49,5259,112.676097721018,113.051267857714,112.67373816041,112.777558827168,5572.01199010717,0.0,1.0
2023-11-16,119.35,119.72,119.35,119.445,2843,112.645423433112,112.994638403118,112.645423433112,112.735086736222,3012.21336525474,0.0,1.0
2023-11-17,119.8433,119.8433,119.34,119.34,2855,113.111011932312,113.111011932312,112.635985190679,112.635985190679,3024.92759683515,0.0,1.0
2023-11-20,120.3466,120.46,120.12,120.12,10966,113.586038673945,113.693068343131,113.372168100422,113.372168100422,11618.6886258824,0.0,1.0
2023-11-21,120.5774,120.77,120.47,120.705,5919,113.80387330929,113.985653858542,113.702506585563,113.92430528273,6271.29472702877,0.0,1.0
2023-11-22,120.28,120.28,119.76,120.17,27155,113.523179979344,113.523179979344,113.032391372849,113.419359312585,28771.2465471307,0.0,1.0
2023-11-24,121.38,121.41,121.181,121.41,9688,114.56138664693,114.589701374228,114.373565622521,114.589701374228,10264.6229625705,0.0,1.0
2023-11-27,121.59,121.5941,121.37,121.37,2455,114.759589738015,114.763459417412,114.551948404498,114.551948404498,2601.11987748871,0.0,1.0
2023-11-28,122.2896,122.32,122.1,122.1,5451,115.4198891786,115.448581435595,115.240940102078,115.240940102078,5775.43969539346,0.0,1.0
2023-11-29,122.253,122.36,122.25,122.36,4355,115.385345211297,115.486334405325,115.382513738567,115.486334405325,4614.20654438423,0.0,1.0
2023-11-30,121.46,121.95,121.46,121.51,4211,114.636892586391,115.099366465589,114.636892586391,114.684083798554,4461.63576541954,0.0,1.0
2023-12-01,122.11,122.1499,121.09,121.191,11697,115.556658749691,115.594417415517,114.591399623291,114.686979203454,12360.3493338615,0.32451,1.0
2023-12-04,121.38,121.38,121.14,121.15,4017,114.865836041581,114.865836041581,114.638716247134,114.648179571903,4244.80835035664,0.0,1.0
2023-12-05,121.0228,121.17,120.89,121.17,7053,114.527806080846,114.66710622144,114.402133127918,114.66710622144,7452.98314539839,0.0,1.0
2023-12-06,120.74,121.08,120.74,121.0,2057,114.260183256389,114.581936298522,114.260183256389,114.506229700373,2173.65466185801,0.0,1.0
2023-12-07,121.0565,121.22,120.73,120.73,48041,114.559697485316,114.714422845283,114.25071993162,114.25071993162,50765.4563005933,0.0,1.0
2023-12-08,120.68,120.879,120.3,120.3,47300,114.203403307777,114.391723470673,113.843796966569,113.843796966569,49982.4334010131,0.0,1.0
2023-12-11,120.79,120.94,120.6301,120.84,16104,114.307499880232,114.449449751761,114.156181317182,114.354816504075,17017.2749997868,0.0,1.0
2023-12-12,120.86,120.96,120.37,120.65,20517,114.373743153612,114.468376401299,113.91004023995,114.175013333471,21680.5409321054,0.0,1.0
2023-12-13,121.4126,121.42,120.295,120.45,32320,114.896686480327,114.903689340655,113.839065304185,113.985746838099,34152.9016389162,0.0,1.0
2023-12-14,122.8546,123.02,122.17,122.17,37570,116.261297911963,116.417821303636,115.613438698302,115.613438698302,39700.6347331089,0.0,1.0
2023-12-15,121.94,122.29,121.78,122.24,16235,115.395782228624,115.726998595526,115.244369032326,115.679681971683,17155.7041493752,0.0,1.0
2023-12-18,121.6705,121.95,121.55,121.95,12740,115.14074562611,115.405245553393,115.026712562648,115.405245553393,13462.4989752411,0.0,1.0
2023-12-19,122.35,122.74,122.35,122.44,17407,115.783778544138,116.152848210114,115.783778544138,115.868948467055,18394.1695182121,0.0,1.0
2023-12-20,121.63,122.04,121.511,121.91,28366,115.102419160797,115.49041547631,114.98980559605,115.367392254318,29974.6660856899,0.0,1.0
2023-12-21,122.1224,122.1224,121.7382,122.04,9661,115.568393272404,115.568393272404,115.204812334793,115.49041547631,10208.8856043802,0.0,1.0
2023-12-22,122.2958,122.59,122.13,122.4427,40967,115.732487323892,116.010898338585,115.575585399228,115.871503564743,43290.2822228181,0.0,1.0
2023-12-26,122.5414,122.56,122.31,122.48,9679,115.964906580209,115.982508364279,115.745925245063,115.90680176613,10227.9064035604,0.0,1.0
2023-12-27,123.2141,123.23,122.71,122.74,7270,116.601504437395,116.616551123777,116.124458235808,116.152848210114,7682.28944662502,0.0,1.0
2023-12-28,122.6043,122.99,122.421,122.7498,6335,116.024430893004,116.38943132933,115.850968149995,116.162122268387,6694.26460032594,0.0,1.0
2023-12-29,122.79,122.83,122.3501,122.3501,12280,116.200164833957,116.238018133032,115.783873177385,115.783873177385,12976.4118850833,0.0,1.0
2024-01-02,121.28,121.48,121.1721,121.35,82712,115.091593117261,115.281387960792,114.989198799176,115.158021312497,87159.3753140562,0.33856,1.0
2024-01-03,121.6692,121.8,121.23,121.23,53584,115.460933882773,115.585059710442,115.044144406379,115.044144406379,56465.1799839004,0.0,1.0
2024-01-04,121.91,122.12,121.72,121.74,31567,115.689446874384,115.888731460092,115.50914177303,115.528121257383,33264.3389174341,0.0,1.0
2024-01-05,122.27,122.71,121.93,121.93,34049,116.03107759274,116.448626248509,115.708426358737,115.708426358737,35879.7945892772,0.0,1.0
2024-01-08,122.5677,122.69,122.28,122.29,18728,116.313587217336,116.429646764156,116.040567334917,116.050057077093,19734.9934819814,0.0,1.0
2024-01-09,122.04,122.37,122.03,122.36,9136,115.81281352268,116.125975014506,115.803323780503,116.116485272329,9627.23731585758,0.0,1.0
2024-01-10,122.43,122.52,122.26,122.31,21963,116.182913467565,116.268321147154,116.021587850564,116.069036561446,23143.9375184086,0.0,1.0
2024-01-11,122.6778,122.72,122.05,122.54,21702,116.4180692787,116.458115990685,115.822303264856,116.287300631507,22868.9037027958,0.0,1.0
2024-01-12,122.54,122.93,122.49,122.76,9999,116.287300631507,116.657400576393,116.239851920624,116.496074959391,10536.6403153744,0.0,1.0
2024-01-16,121.52,121.915,121.44,121.63,25261,115.319346929499,115.694191745473,115.243428992086,115.423734093441,26619.2690275699,0.0,1.0
2024-01-17,122.0171,122.05,121.571,121.69,11115,115.791082013095,115.822303264856,115.367744614599,115.4806725465,11712.6469752362,0.0,1.0
2024-01-18,122.24,122.24,121.8669,121.89,14469,116.002608366211,116.002608366211,115.648546085603,115.670467390031,15246.9895712723,0.0,1.0
2024-01-19,122.1875,122.19,121.8308,121.84,11881,115.952787219784,115.955159655328,115.614288116346,115.623018679148,12519.8343421305,0.0,1.0
2024-01-22,122.41,122.54,122.25,122.41,10703,116.163933983212,116.287300631507,116.012098108387,116.163933983212,11278.4939789431,0.0,1.0
2024-01-23,122.0939,122.0939,121.79,122.04,18306,115.863963233011,115.863963233011,115.575569968266,115.81281352268,19290.3027916035,0.0,1.0
2024-01-24,122.47,122.94,122.42,122.94,16529,116.220872436271,116.666890318569,116.173423725389,116.666890318569,17417.7545527376,0.0,1.0
2024-01-25,122.3,122.4902,122.17,122.42,8960,116.05954681927,116.240041715468,115.936180170975,116.173423725389,9441.77389996544,0.0,1.0
2024-01-26,122.31,122.51,122.281,122.51,2881,116.069036561446,116.258831404978,116.041516309134,116.258831404978,3035.90966582595,0.0,1.0
2024-01-29,122.3959,122.46,121.96,122.02,20577,116.150553446743,116.211382694095,115.736895585267,115.793834038326,21683.4131182577,0.0,1.0
2024-01-30,122.2905,122.2905,121.76,122.06,55636,116.050531564202,116.050531564202,115.547100741736,115.831793007033,58627.514810098,0.0,1.0
2024-01-31,122.09,122.835,121.9803,122.61,60312,115.860262233562,116.567248025716,115.756159761885,116.353728826743,63554.9405641425,0.0,1.0
2024-02-01,122.4489,122.54,121.51,121.64,15572,116.52039716859,116.607086458425,115.62695508049,115.750660982559,16364.2960128358,0.33673,1.0
2024-02-02,121.495,121.7348,121.229,121.579,81567,115.612681322559,115.840871132684,115.359560015247,115.692614366973,85717.0904751459,0.0,1.0
2024-02-05,120.52,120.75,120.36,120.75,38294,114.684887057037,114.903751345314,114.532633639106,114.903751345314,40242.3806521664,0.0,1.0
2024-02-06,121.01,121.13,120.68,120.68,24922,115.151163149453,115.265353212902,114.837140474969,114.837140474969,26190.0196013289,0.0,1.0
2024-02-07,121.38,121.5005,121.2679,121.4,56959,115.50324917842,115.6179150338,115.396576627482,115.522280855662,59857.0470456663,0.0,1.0
2024-02-08,121.19,121.41,120.92,120.92,85455,115.322448244626,115.531796694282,115.065520601867,115.065520601867,89802.9100807145,0.0,1.0
2024-02-09,121.29,121.5,121.28,121.43,23092,115.417606630834,115.617439241869,115.408090792213,115.550828371524,24266.9100647574,0.0,1.0
2024-02-12,121.4428,121.55,121.22,121.22,20549,115.563008644958,115.665018434973,115.350995760489,115.350995760489,21594.5234245931,0.0,1.0
2024-02-13,120.96,121.23,120.93,121.15,11469,115.10358395635,115.360511599109,115.075036440487,115.284384890143,12052.5373087088,0.0,1.0
2024-02-14,120.8576,120.89,120.64,120.8071,10265,115.006141768873,115.036973086004,114.799077120486,114.958086783839,10787.2783567788,0.0,1.0
2024-02-15,121.1878,121.19,121.0373,121.14,7967,115.32035476013,115.322448244626,115.177141388888,115.274869051523,8372.35720101865,0.0,1.0
2024-02-16,121.2296,121.43,120.965,120.97,13330,115.360130965564,115.550828371524,115.10834187566,115.11309979497,14008.2241106539,0.0,1.0
2024-02-20,121.4839,121.85,121.47,121.77,15287,115.60211874169,115.950493593594,115.588891726007,115.874366884629,16064.7953473041,0.0,1.0
2024-02-21,121.5823,121.63,121.35,121.44,20830,115.695754593718,115.741145143938,115.474701662558,115.560344210145,21889.8205720118,0.0,1.0
2024-02-22,121.8707,121.88,121.41,121.44,19956,115.970191379539,115.979041109457,115.531796694282,115.560344210145,20971.3518643817,0.0,1.0
2024-02-23,121.9667,122.19,121.93,122.16,15000,116.061543430298,116.274032106699,116.02662030256,116.245484590837,15763.1929227163,0.0,1.0
2024-02-26,122.16,122.19,122.04,122.19,21352,116.245484590837,116.274032106699,116.131294527388,116.274032106699,22438.3796857225,0.0,1.0
2024-02-27,122.1,122.21,122.01,122.1,14857,116.188389559113,116.293063783941,116.102747011526,116.188389559113,15612.9171501863,0.0,1.0
2024-02-28,121.91,122.03,121.8,121.82,22702,116.007588625319,116.121778688768,115.902914400491,115.921946077732,23857.0670487669,0.0,1.0
2024-02-29,121.57,122.12,121.49,121.97,15865,115.684050112214,116.207421236354,115.607923403248,116.064683657043,16672.2037145929,0.0,1.0
2024-03-01,121.56,121.64,121.19,121.19,57767,115.973331606284,116.049654957127,115.620336108634,115.620336108634,60549.7524537745,0.314,1.0
2024-03-04,121.95,122.1,121.84,121.84,31194,116.345407941645,116.488514224476,116.240463334236,116.240463334236,32696.6776540765,0.0,1.0
2024-03-05,122.12,122.35,122.01,122.06,20584,116.507595062187,116.727024695861,116.402650454777,116.450352549054,21575.5726367734,0.0,1.0
2024-03-06,122.45,122.64,122.24,122.26,13780,116.822428884415,117.003696842668,116.622080088452,116.641160926162,14443.8102863748,0.0,1.0
2024-03-07,123.13,123.13,122.59,122.63,18804,117.471177366583,117.471177366583,116.955994748391,116.994156423812,19709.8264604492,0.0,1.0
2024-03-08,123.51,123.88,123.42,123.72,45178,117.833713283088,118.186708780738,117.747849513389,118.034062079051,47354.3150303221,0.0,1.0
2024-03-11,123.18,123.34,123.08,123.3,12834,117.51887946086,117.671526162546,117.423475272306,117.633364487124,13452.2395656991,0.0,1.0
2024-03-12,123.05,123.06,122.615,122.75,20830,117.394854015739,117.404394434595,116.979845795529,117.108641450077,21833.4229510296,0.0,1.0
2024-03-13,123.1,123.2,123.01,123.09,17760,117.442556110016,117.53796029857,117.356692340318,117.433015691161,18615.5348828749,0.0,1.0
2024-03-14,122.72,122.97,122.48,122.94,21777,117.080020193511,117.318530664896,116.851050140981,117.28990940833,22826.0418437143,0.0,1.0
2024-03-15,122.53,122.6784,122.44,122.66,23445,116.898752235258,117.040332051073,116.81288846556,117.022777680379,24574.3927550114,0.0,1.0
2024-03-18,122.4653,122.57,122.4006,122.545,64836,116.837025725264,116.93691391068,116.775299215269,116.913062863541,67959.2803866033,0.0,1.0
2024-03-19,122.43,122.519,122.18,122.18,19165,116.803348046704,116.888257774517,116.564837575319,116.564837575319,20088.21655576,0.0,1.0
2024-03-20,123.06,123.07,122.129,122.15,28727,117.404394434595,117.41393485345,116.516181439157,116.536216318753,30110.8373074519,0.0,1.0
2024-03-21,121.77,122.44,121.77,122.42,38851,116.173680402248,116.81288846556,116.173680402248,116.793807627849,40722.5307282979,0.0,1.0
2024-03-22,121.24,121.48,121.141,121.39,61379,115.668038202911,115.897008255441,115.573588056243,115.811144485742,64335.7497508998,0.0,1.0
2024-03-25,121.69,121.78,121.65,121.65,15457,116.097357051404,116.183220821103,116.059195375983,116.059195375983,16201.5947457544,0.0,1.0
2024-03-26,121.533,121.7,121.5301,121.69,7164,115.947572475375,116.10689747026,115.944805753907,116.097357051404,7509.10427370018,0.0,1.0
2024-03-27,121.73,121.73,121.45,121.47,27748,116.135518726826,116.135518726826,115.868386998875,115.887467836586,29084.6769104737,0.0,1.0
2024-03-28,121.57,121.82,121.55,121.72,26566,115.98287202514,116.221382496525,115.963791187429,116.125978307971,27845.7375956336,0.0,1.0
2024-04-01,120.57,120.96,120.51,120.96,6231,115.348720383821,115.721831447516,115.291318681714,115.721831447516,6513.04728392439,0.3353,1.0
2024-04-02,120.86,120.86,120.64,120.69,23482,115.626161944004,115.626161944004,115.415689036279,115.463523788035,24544.9167583234,0.0,1.0
2024-04-03,121.48,121.595,120.81,120.84,66327,116.219312865776,116.329332794814,115.578327192249,115.607028043302,69329.3030333578,0.0,1.0
2024-04-04,121.45,121.84,121.42,121.82,18215,116.190612014722,116.563723078417,116.161911163669,116.544589177715,19039.5050997726,0.0,1.0
2024-04-05,121.4227,121.4287,120.98,120.98,11408,116.164494240264,116.170234410474,115.740965348218,115.740965348218,11924.3850770357,0.0,1.0
2024-04-08,121.6531,121.695,121.48,121.49,9111,116.384916776354,116.425002298325,116.219312865776,116.228879816127,9523.41097798672,0.0,1.0
2024-04-09,121.87,122.19,121.79,122.19,11687,116.592423929471,116.898566340707,116.515888326661,116.898566340707,12216.014059898,0.0,1.0
2024-04-10,120.56,121.08,120.5,121.05,27985,115.33915343347,115.83663485173,115.281751731363,115.807934000676,29251.7458258103,0.0,1.0
2024-04-11,120.768,120.94,120.36,120.94,9241,115.538146000774,115.702697546814,115.147814426447,115.702697546814,9659.29545028811,0.0,1.0
2024-04-12,119.7,119.83,119.53,119.77,11796,114.516395703271,114.640766057836,114.353757547301,114.583364355729,12329.9479635969,0.0,1.0
2024-04-15,119.75,120.05,119.69,120.02,7471,114.564230455027,114.851238965561,114.50682875292,114.822538114508,7809.17609664565,0.0,1.0
2024-04-16,119.5766,119.84,119.34,119.84,20703,114.398339535938,114.650333008187,114.171985490629,114.650333008187,21640.1248465875,0.0,1.0
2024-04-17,119.82,119.91,119.55,119.91,20642,114.631199107485,114.717301660645,114.372891448004,114.717301660645,21576.3636711229,0.0,1.0
2024-04-18,119.6609,119.94,119.63,119.91,38063,114.478988927398,114.746002511698,114.449427050813,114.717301660645,39785.9282246853,0.0,1.0
2024-04-19,119.06,119.97,119.01,119.97,29530,113.904110880797,114.774703362752,113.856276129041,114.774703362752,30866.6805158543,0.0,1.0
2024-04-22,118.8875,118.915,118.38,118.41,19389,113.73908098724,113.765390100706,113.253558256919,113.282259107972,20266.6464111716,0.0,1.0
2024-04-23,119.82,119.86,119.47,119.47,9018,114.631199107485,114.669466908889,114.296355845194,114.296355845194,9426.20131703259,0.0,1.0
2024-04-24,120.0,120.0,119.71,119.86,6992,114.803404213805,114.803404213805,114.525962653622,114.669466908889,7308.49407947353,0.0,1.0
2024-04-25,120.45,120.5394,119.98,119.98,13589,115.233916979607,115.319445515746,114.784270313103,114.784270313103,14204.108416185,0.0,1.0
2024-04-26,120.3089,120.41,119.91,120.41,7615,115.098927310152,115.195649178203,114.717301660645,115.195649178203,7959.69428134882,0.0,1.0
2024-04-29,120.99,121.0566,120.58,120.58,14429,115.750532298569,115.814248187908,115.358287334172,115.358287334172,15082.1311602865,0.0,1.0
2024-04-30,120.38,120.72,120.355,120.63,4375,115.166948327149,115.492224639088,115.143030951271,115.406122085928,4573.03512552869,0.0,1.0
2024-05-01,120.01,120.51,119.9,119.95,20005,115.120357278939,115.599985465252,115.01483907795,115.062801896581,20854.6959612261,0.3213,1.0
2024-05-02,120.44,120.44,119.84,120.18,11710,115.532837519168,115.532837519168,114.957283695592,115.283430862286,12207.3726421374,0.0,1.0
2024-05-03,120.57,120.88,120.5,120.83,4161,115.65754084761,115.954910323124,115.590392901526,115.906947504493,4337.73506096786,0.0,1.0
2024-05-06,120.724,120.773,120.724,120.76,766,115.805266328994,115.852269891253,115.805266328994,115.839799558409,798.535221509588,0.0,1.0
2024-05-07,120.2385,120.71,120.2385,120.71,4559,115.339547360084,115.791836739778,115.339547360084,115.791836739778,4752.6397844154,0.0,1.0
2024-05-08,120.1136,120.15,120.09,120.11,6826,115.219736239143,115.254653171107,115.197097788749,115.216282916202,7115.92874937915,0.0,1.0
2024-05-09,120.3872,120.3984,120.14,120.14,4484,115.482188782694,115.492932454067,115.24506060738,115.24506060738,4674.45422095166,0.0,1.0
2024-05-10,120.4668,120.52,120.27,120.52,2465,115.558545589955,115.609578028979,115.369763935822,115.609578028979,2569.69885250799,0.0,1.0
2024-05-13,120.7368,120.77,120.7368,120.76,3247,115.817544810564,115.849392122135,115.817544810564,115.839799558409,3384.91366088985,0.0,1.0
2024-05-14,121.0954,121.0954,120.8709,120.8709,2504,116.161534145788,116.161534145788,115.946181090133,115.946181090133,2610.35534550914,0.0,1.0
2024-05-15,122.0037,122.01,121.5573,121.62,6735,117.032826709045,117.038870024193,116.604614664304,116.664760038868,7021.06359904314,0.0,1.0
2024-05-16,121.8676,121.96,121.8676,121.96,1869,116.90227191673,116.990907205561,116.90227191673,116.990907205561,1948.38424151621,0.0,1.0
2024-05-17,122.23,122.26,121.82,121.86,3959,117.24990642617,117.278684117349,116.856611313393,116.894981568298,4127.15527670555,0.0,1.0
2024-05-20,122.3,122.44,122.17,122.17,6426,117.317054372254,117.451350264422,117.192351043813,117.192351043813,6698.93907757258,0.0,1.0
2024-05-21,122.37,122.4,122.27,122.4,2474,117.384202318338,117.412980009517,117.288276681075,117.412980009517,2579.08112012365,0.0,1.0
2024-05-22,122.3797,122.64,122.3797,122.64,1290,117.393507105153,117.643201538947,117.393507105153,117.643201538947,1344.79169157619,0.0,1.0
2024-05-23,122.19,122.5,122.1136,122.49,6967,117.211536171265,117.50890564678,117.138248984397,117.499313083053,7262.91760869098,0.0,1.0
2024-05-24,122.6028,122.7,122.51,122.51,2545,117.607517201886,117.700756921305,117.518498210506,117.518498210506,2653.0967868693,0.0,1.0
2024-05-28,122.8821,123.22,122.846,123.22,4180,117.87543750676,118.199570235071,117.840808351708,118.199570235071,4357.54207037868,0.0,1.0
2024-05-29,122.3186,122.67,122.3186,122.65,14972,117.334896540785,117.671979230126,117.334896540785,117.652794102674,15607.92341572,0.0,1.0
2024-05-30,122.6148,122.74,122.59,122.59,4967,117.619028278357,117.73912717621,117.595238720316,117.595238720316,5177.96924965811,0.0,1.0
2024-05-31,122.7383,122.7383,122.54,122.73,2728,117.737496440377,117.737496440377,117.547275901685,117.729534612484,2843.86956172081,0.0,1.0
2024-06-03,122.9738,122.9799,122.41,122.41,18650,118.288205523902,118.294073099383,117.74588764583,117.74588764583,19388.7578211386,0.3386,1.0
2024-06-04,122.7952,122.88,122.675,122.675,4544,118.116410608996,118.19797952716,118.00079051509,118.00079051509,4723.99547127368,0.0,1.0
2024-06-05,122.9086,122.935,122.62,122.895,3217,118.225489799087,118.250883896251,117.947886145999,118.212407991457,3344.4307726865,0.0,1.0
2024-06-06,122.9057,122.9057,122.8003,122.85,5631,118.22270029599,118.22270029599,118.121316286858,118.169122598564,5854.05336680061,0.0,1.0
2024-06-07,122.28,122.33,122.27,122.33,4940,117.62084095525,117.668935836242,117.611221979051,117.668935836242,5135.68169632303,0.0,1.0
2024-06-10,122.3833,122.44,122.18,122.18,4117,117.72020497938,117.774744574426,117.524651193265,117.524651193265,4280.08128416235,0.0,1.0
2024-06-11,122.5286,122.62,122.3163,122.3163,4535,117.859968703544,117.947886145999,117.65575783885,117.65575783885,4714.63896615893,0.0,1.0
2024-06-12,123.0822,123.64,123.0822,123.64,11429,118.392475225893,118.929021718246,118.392475225893,118.929021718246,11881.721884064,0.0,1.0
2024-06-13,122.7824,122.81,122.64,122.81,7386,118.104098319462,118.13064669377,117.967124098396,118.13064669377,7678.57186417857,0.0,1.0
2024-06-14,122.0563,122.06,121.83,121.83,4852,117.405664457689,117.409223478883,117.187987026317,117.187987026317,5044.19586853431,0.0,1.0
2024-06-17,122.2208,122.239,121.996,121.996,4218,117.563896616155,117.581403152836,117.347662031212,117.347662031212,4385.08206378351,0.0,1.0
2024-06-18,122.2535,122.315,122.11,122.315,5080,117.595350668324,117.654507371944,117.457318359875,117.654507371944,5281.2273314415,0.0,1.0
2024-06-20,121.898,122.09,121.88,122.04,23495,117.253396064467,117.438080407478,117.23608190731,117.389985526486,24425.676407917,0.0,1.0
2024-06-21,121.7561,121.78,121.54,121.71,25252,117.11690279221,117.139892145325,116.909036716561,117.072559311935,26252.2741286538,0.0,1.0
2024-06-24,122.13,122.25,122.0115,122.06,124127,117.476556312272,117.591984026654,117.36257144432,117.409223478883,129043.878931071,0.0,1.0
2024-06-25,122.18,122.23,122.0,122.068,8091,117.524651193265,117.572746074257,117.351509621692,117.416918659842,8411.49809816795,0.0,1.0
2024-06-26,121.5564,121.73,121.519,121.66,8089,116.924811837526,117.091797264332,116.888836866544,117.024464430943,8409.41887480915,0.0,1.0
2024-06-27,121.71,121.8901,121.71,121.8901,6048,117.072559311935,117.24579707327,117.072559311935,117.24579707327,6287.57143711778,0.0,1.0
2024-06-28,121.7206,121.8,121.5301,121.71,2494,117.082755426706,117.159130097722,116.899513930124,117.072559311935,2592.79152846754,0.0,1.0
2024-07-01,121.4706,121.77,121.43,121.77,14125,117.154993937956,117.443756858243,117.115836374284,117.443756858243,14645.3187126505,0.3251,1.0
2024-07-02,121.88,121.889,121.6801,121.769,7904,117.549848779525,117.558529027629,117.357050824396,117.442792386232,8195.1574587461,0.0,1.0
2024-07-03,122.59,122.74,122.38,122.38,81689,118.234623907794,118.379294709541,118.032084785348,118.032084785348,84698.1550667398,0.0,1.0
2024-07-05,123.1707,123.2,122.92,123.12,5567,118.794692804957,118.822951834899,118.552899671637,118.745794073967,5772.07003704957,0.0,1.0
2024-07-08,123.1308,123.48,123.13,123.44,42588,118.756210371693,119.09300399816,118.755438794083,119.054425117694,44156.8023599543,0.0,1.0
2024-07-09,122.9471,123.01,122.86,123.01,3934,118.579036863153,118.639702152686,118.495031350939,118.639702152686,4078.91566835871,0.0,1.0
2024-07-10,123.4994,123.5,123.21,123.21,4245,119.111714755186,119.112293438393,118.832596555015,118.832596555015,4401.37188921776,0.0,1.0
2024-07-11,124.149,124.3097,124.1,124.275,7031,119.738235773951,119.893226426223,119.690976645381,119.859759247419,7289.99899955013,0.0,1.0
2024-07-12,124.89,124.89,124.63,124.63,9154,120.452909534582,120.452909534582,120.202146811554,120.202146811554,9491.20336252048,0.0,1.0
2024-07-15,124.7316,124.95,124.73,124.95,4770,120.300137167937,120.510777855281,120.298594012718,120.510777855281,4945.71116880301,0.0,1.0
2024-07-16,124.8287,124.84,124.52,124.59,5627,120.393787400268,120.404685933999,120.096054890272,120.163567931088,5834.28024043071,0.0,1.0
2024-07-17,125.1475,125.39,125.115,125.29,2491,120.701261077581,120.935145540405,120.669915737202,120.838698339241,2582.76027704157,0.0,1.0
2024-07-18,124.5405,124.88,124.5301,124.88,7775,120.115826566511,120.443264814465,120.10579605759,120.443264814465,8061.40552147662,0.0,1.0
2024-07-19,124.228,124.35,124.228,124.35,4612,119.814429062872,119.932094648293,119.814429062872,119.932094648293,4781.89096656591,0.0,1.0
2024-07-22,124.4265,124.4265,124.26,124.33,7285,120.005876757184,120.005876757184,119.845292167244,119.91280520806,7553.35552719702,0.0,1.0
2024-07-23,124.1954,124.3,124.1954,124.3,943,119.782987275292,119.88387104771,119.782987275292,119.88387104771,977.737029807387,0.0,1.0
2024-07-24,124.218,124.53,124.218,124.4,2641,119.804784342755,120.105699610389,119.804784342755,119.980318248875,2738.2857854945,0.0,1.0
2024-07-25,123.7569,124.04,123.7569,123.91,1719,119.360066298185,119.633108324682,119.360066298185,119.507726963168,1782.32232687051,0.0,1.0
2024-07-26,123.9715,124.0,123.79,123.79,11755,119.567041991884,119.594529444216,119.39199032177,119.39199032177,12188.0156790942,0.0,1.0
2024-07-29,123.9077,123.9077,123.705,123.705,3243,119.505508677541,119.505508677541,119.31001020078,119.31001020078,3362.46149275224,0.0,1.0
2024-07-30,123.6157,123.69,123.57,123.67,34844,119.22388285014,119.295543120606,119.179806479208,119.276253680373,36127.5387768915,0.0,1.0
2024-07-31,123.8719,123.929,123.57,123.82,31076,119.470980579524,119.526051931389,119.179806479208,119.42092448212,32220.738004554,0.0,1.0
2024-08-01,122.415,123.33,122.3008,122.94,31541,118.395304944934,119.280259436007,118.284854887141,118.9030657185,32611.8634247853,0.3416,1.0
2024-08-02,123.0945,123.3401,122.8902,123.18,26776,119.052492460436,119.290027786127,118.854900982265,119.135184929273,27685.0846536903,0.0,1.0
2024-08-05,122.7529,122.95,122.56,122.82,7381,118.722109450435,118.912737352283,118.535543634776,118.787006113114,7631.59582569799,0.0,1.0
2024-08-06,121.963,122.31,121.92,121.96,84283,117.958147097978,118.293752790221,117.916559072715,117.955245607844,87144.532038654,0.0,1.0
2024-08-07,121.9811,122.2927,121.98,122.28,32985,117.975652755124,118.277020863778,117.974588875408,118.264737888874,34104.8893524791,0.0,1.0
2024-08-08,122.5201,122.629,122.01,122.01,5499,118.496953815985,118.602277907874,118.003603776755,118.003603776755,5685.6991526234,0.0,1.0
2024-08-09,122.663,122.8,122.63,122.69,10328,118.635161462733,118.767662845549,118.603245071252,118.661274873945,10678.6508180204,0.0,1.0
2024-08-12,122.7595,123.01,122.72,122.78,7737,118.728492728731,118.970767154976,118.690289775292,118.748319577985,7999.6825502541,0.0,1.0
2024-08-13,123.75,123.76,123.2,123.23,1964,119.686468054859,119.696139688642,119.154528196838,119.183543098185,2030.68069389932,0.0,1.0
2024-08-14,123.3669,123.63,123.36,123.6,4515,119.315947764663,119.570408449473,119.309274337353,119.541393548126,4668.29090272678,0.0,1.0
2024-08-15,123.6174,123.78,123.3,123.3,9600,119.558222190907,119.715482956206,119.25124453466,119.25124453466,9925.93414533272,0.0,1.0
2024-08-16,124.5209,124.5209,123.93,124.05,3126,120.43205430313,120.43205430313,119.860557462939,119.976617068326,3232.13230607396,0.0,1.0
2024-08-19,124.99,125.02,124.6,124.6,5910,120.885750643854,120.9147655452,120.508556926347,120.508556926347,6110.65320822042,0.0,1.0
2024-08-20,125.4256,125.6,125.26,125.28,7008,121.307047011407,121.475720304568,121.146884755973,121.166228023538,7245.93192609285,0.0,1.0
2024-08-21,125.99,126.205,125.43,125.43,8417,121.852914022075,122.060854148392,121.311302530271,121.311302530271,8702.76955221511,0.0,1.0
2024-08-22,125.9406,126.09,125.925,126.04,3852,121.805136151191,121.949630359897,121.79004840249,121.901272190986,3982.78107581473,0.0,1.0
2024-08-23,127.19,127.34,126.25,126.25,10407,123.01351007594,123.158584582673,122.104376500412,122.104376500412,10760.3329844247,0.0,1.0
2024-08-26,126.9508,127.23,126.95,127.23,3432,122.78216459587,123.052196611069,122.781390865167,123.052196611069,3548.52145695642,0.0,1.0
2024-08-27,127.6622,127.69,127.33,127.33,6971,123.470204623136,123.497091765051,123.148912948891,123.148912948891,7207.67572157439,0.0,1.0
2024-08-28,127.04,127.41,126.84,127.18,13089,122.868435569207,123.226286019149,122.675002893563,123.003838442158,13533.390836277,0.0,1.0
2024-08-29,126.8145,126.97,126.8145,126.97,2991,122.650340227418,122.800734132731,122.650340227418,122.800734132731,3092.54885715522,0.0,1.0
2024-08-30,126.5,126.6281,126.33,126.48,4933,122.346167344967,122.470060973718,122.18174957067,122.326824077403,5100.48261863816,0.0,1.0
2024-09-03,125.94,126.19,125.87,126.19,1777,122.121398575869,122.363818376123,122.053521031798,122.363818376123,1832.56482983173,0.3276,1.0
2024-09-04,126.2488,126.5,126.05,126.05,30506,122.420835513142,122.664418928437,122.228063287981,122.228063287981,31459.8889695256,0.0,1.0
2024-09-05,126.5489,126.635,126.4207,126.565,5923,122.711836241367,122.795325620575,122.587523367797,122.727448076503,6108.20567647346,0.0,1.0
2024-09-06,126.1965,126.83,126.01,126.43,8655,122.370121290929,122.984413064773,122.18927611994,122.596541384366,8925.63230286644,0.0,1.0
2024-09-09,125.6655,125.725,125.6655,125.725,1567,121.85522163519,121.912917547651,121.85522163519,121.912917547651,1615.99836147795,0.0,1.0
2024-09-10,125.72,125.83,125.4734,125.51,36089,121.908069151646,122.014733863757,121.668946260675,121.704436519432,37217.463221045,0.0,1.0
2024-09-11,125.44,125.49,125.031,125.4692,62643,121.636558975361,121.685042935412,121.239960182146,121.664873608031,64601.777509932,0.0,1.0
2024-09-12,126.13,126.16,125.53,125.595,34815,122.305637624062,122.334728000092,121.723830103453,121.786859251519,35903.6266463655,0.0,1.0
2024-09-13,126.1953,126.479,126.17,126.425,18467,122.368957675888,122.644055665216,122.344424792102,122.591692988361,19044.4427194725,0.0,1.0
2024-09-16,127.11,127.1199,126.95,127.1199,10593,123.255923241057,123.265523065147,123.100774568894,123.265523065147,10924.2314251027,0.0,1.0
2024-09-17,126.59,127.0,126.4801,126.9599,6832,122.751690056529,123.149258528945,122.645122312337,123.110374392984,7045.62910377623,0.0,1.0
2024-09-18,126.8546,127.8202,126.78,127.5,12244,123.008267173117,123.944589409618,122.935929104722,123.634098129453,12626.8563739222,0.0,1.0
2024-09-19,127.8,127.86,127.2499,127.35,11322,123.925001889757,123.983182641818,123.391581361279,123.4886462493,11676.0264509594,0.0,1.0
2024-09-20,128.16,128.2518,127.6901,127.9051,6967,124.274086402123,124.363102952776,123.818434145566,124.026915173784,7184.8504048608,0.0,1.0
2024-09-23,128.48,128.58,128.2674,128.285,9753,124.584383746448,124.681351666549,124.378229948312,124.39529630225,10057.9655516876,0.0,1.0
2024-09-24,129.0968,129.0968,128.7096,128.9603,8671,125.182481877634,125.182481877634,124.807022091001,125.050120666695,8942.13260521718,0.0,1.0
2024-09-25,128.1721,129.07,128.17,129.07,11832,124.285819520455,125.156494475047,124.283783194133,125.156494475047,12201.97358839,0.0,1.0
2024-09-26,129.1167,129.211,128.6,128.6,3851,125.201778493734,125.29321924239,124.70074525057,124.70074525057,3971.41652204952,0.0,1.0
2024-09-27,128.7928,129.1099,128.7928,129.1099,3188,124.887699400525,125.195184675167,124.887699400525,125.195184675167,3287.68524338974,0.0,1.0
2024-09-30,128.7932,129.19,128.68,128.99,16872,124.888087272206,125.272855979169,124.778319586651,125.078920138966,17399.5688288806,0.0,1.0
2024-10-01,127.62,128.16,127.2867,128.16,11675,124.063375111742,124.588325923216,123.739363805327,124.588325923216,12009.6966462343,0.3227,1.0
2024-10-02,127.55,127.55,127.3,127.39,12980,123.995325932477,123.995325932477,123.752293149387,123.8397849513,13352.1081343145,0.0,1.0
2024-10-03,126.11,126.24,125.8262,126.1,97698,122.595457101879,122.721834149086,122.319566286515,122.585735790556,100498.78740418,0.0,1.0
2024-10-04,126.08,126.17,125.71,125.71,16570,122.566293167908,122.653784969821,122.206604648935,122.206604648935,17045.0255612936,0.0,1.0
2024-10-07,125.7422,125.8104,125.631,125.67,8259,122.237907271397,122.304206614624,122.129806289479,122.167719403641,8495.7674176659,0.0,1.0
2024-10-08,125.9272,126.0,125.7695,125.92,12068,122.417751530884,122.48852267732,122.264446451311,122.410752186731,12413.9630943688,0.0,1.0
2024-10-09,125.6059,125.71,125.6,125.6,3373,122.105405798057,122.206604648935,122.099670224376,122.099670224376,3469.69651286922,0.0,1.0
2024-10-10,125.5029,125.616,125.22,125.616,14880,122.005276291424,122.115224322493,121.730260394079,122.115224322493,15306.5769675346,0.0,1.0
2024-10-11,125.6011,125.73,125.6,125.63,7691,122.100739568621,122.226047271582,122.099670224376,122.128834158346,7911.48410331377,0.0,1.0
2024-10-14,125.51,125.56,125.27,125.27,13130,122.012178422463,122.060784979081,121.778866950697,121.778866950697,13506.4083053582,0.0,1.0
2024-10-15,125.62,126.0,125.62,125.96,37033,122.119112847023,122.48852267732,122.119112847023,122.449637432025,38094.6548950745,0.0,1.0
2024-10-16,124.8677,125.3277,124.8608,125.2,29771,121.387778596149,121.834958917034,121.381070891335,121.710817771432,30624.4692809457,0.0,1.0
2024-10-17,125.17,125.22,124.945,125.1,8269,121.681653837461,121.730260394079,121.46292433268,121.613604658196,8506.05409573546,0.0,1.0
2024-10-18,125.4764,125.65,125.3,125.62,15037,121.979514816416,122.148276780994,121.808030884668,122.119112847023,15468.077813227,0.0,1.0
2024-10-21,124.93,125.37,124.895,125.37,7881,121.448342365695,121.876080063933,121.414317776062,121.876080063933,8106.93098663575,0.0,1.0
2024-10-22,124.9277,124.93,124.6058,124.71,56398,121.44610646409,121.448342365695,121.133177452584,121.234473516576,58014.8069768158,0.0,1.0
2024-10-23,124.422,124.85,124.2395,124.85,6923,120.954499750456,121.370571875106,120.7770858188,121.370571875106,7121.46722757003,0.0,1.0
2024-10-24,124.8851,124.94,124.67,124.9,6822,121.404693677852,121.458063677018,121.195588271281,121.419178431724,7017.57177906726,0.0,1.0
2024-10-25,124.7428,125.25,124.7428,125.25,18719,121.266359417717,121.75942432805,121.266359417717,121.75942432805,19255.6326784463,0.0,1.0
2024-10-28,124.9105,125.0501,124.89323,124.9999,3083,121.429385808614,121.565095314691,121.412597103958,121.516294331847,3171.38284885142,0.0,1.0
2024-10-29,125.2153,125.2153,124.88,124.88,2313,121.725691377757,121.725691377757,121.399735809077,121.399735809077,2379.30863749379,0.0,1.0
2024-10-30,124.878,125.5,124.878,124.9294,2431,121.397791546812,122.00245711114,121.397791546812,121.447759087015,2500.69143871483,0.0,1.0
2024-10-31,124.1588,125.07,123.77,125.07,4954,120.698634836419,121.584440724225,120.320670252157,121.584440724225,5096.02031566978,0.0,1.0
2024-11-01,124.123,124.65,124.123,124.521,3609,120.976372700934,121.490012787086,120.976372700934,121.364283050627,3702.87104001211,0.3215,1.0
2024-11-04,124.44,124.71,124.29,124.56,10804,121.285336471921,121.548491734276,121.139139103946,121.402294366301,11085.0148839819,0.0,1.0
2024-11-05,125.1846,125.25,124.91,124.99,8809,122.011060206548,122.074802258985,121.743421558242,121.821393487829,9038.12440882977,0.0,1.0
2024-11-06,123.8771,123.8904,123.32,123.43,3973,120.736706482367,120.749669315661,120.193729457709,120.30094086089,4076.33877582935,0.0,1.0
2024-11-07,124.7642,125.0754,124.51,124.68,4177,121.601317716571,121.904628522662,121.353561910309,121.519252260681,4285.6448695291,0.0,1.0
2024-11-08,124.2122,124.39,124.0,124.29,4012,121.063311402423,121.236604015929,120.856490859195,121.139139103946,4116.35317609548,0.0,1.0
2024-11-11,123.6911,123.86,123.67,123.85,4255,120.555421746079,120.720039982418,120.53485664965,120.71029349122,4365.67367006136,0.0,1.0
2024-11-12,122.5407,123.005,122.35,122.9601,8164,119.434185398624,119.886714984962,119.248319811472,119.842953239481,8376.3477890437,0.0,1.0
2024-11-13,122.1516,122.35,122.1516,122.35,3729,119.054949426097,119.248319811472,119.054949426097,119.248319811472,3825.9922716002,0.0,1.0
2024-11-14,121.7121,122.14,121.65,122.01,4079,118.626591137931,119.043643496307,118.566065427589,118.916939110729,4185.09586373215,0.0,1.0
2024-11-15,121.2047,121.5113,121.2,121.5113,2941,118.132054174528,118.430881594668,118.127473323665,118.430881594668,3017.49618417168,0.0,1.0
2024-11-18,121.8978,121.96,121.36,121.36,3596,118.807583479483,118.868206654737,118.283417182838,118.283417182838,3689.53290659008,0.0,1.0
2024-11-19,121.9625,121.98,121.64,121.75,1917,118.870643277537,118.887699637134,118.556318936391,118.663530339572,1966.86167461989,0.0,1.0
2024-11-20,121.6674,121.77,121.66,121.66,4058,118.583024322274,118.683023321969,118.575811918787,118.575811918787,4163.54964820425,0.0,1.0
2024-11-21,121.2288,121.55,121.1601,121.55,3580,118.155543218316,118.468600515606,118.088584823783,118.468600515606,3673.11674237831,0.0,1.0
2024-11-22,120.6,120.6,120.4425,120.5,6771,117.542683851765,117.542683851765,117.389176615392,117.445218939782,6947.11549235855,0.0,1.0
2024-11-25,120.89,121.26,120.75,121.26,3498,117.825332096517,118.185952270854,117.68888121974,118.185952270854,3588.9839007931,0.0,1.0
2024-11-26,120.88,121.035,120.6355,120.91,3902,117.815585605318,117.966656218892,117.577283895519,117.844825078913,4003.49204713972,0.0,1.0
2024-11-27,122.0584,122.135,121.65,121.695,17302,118.964112128129,119.038770250708,118.566065427589,118.609924637981,17752.0295744775,0.0,1.0
2024-11-29,122.47,122.47,122.12,122.12,892,119.365277705851,119.365277705851,119.02415051391,119.02415051391,915.20115480488,0.0,1.0
2024-12-02,121.52,121.75,121.31,121.75,3983,118.72353948588,118.948246645868,118.518372078935,118.948246645868,4076.81713412499,0.29157,1.0
2024-12-03,121.72,121.92,121.63,121.7,3921,118.918937016305,119.114334546729,118.831008127614,118.899397263262,4013.35676196435,0.0,1.0
2024-12-04,122.0555,122.161,121.911,121.99,4320,119.246716373592,119.349788570891,119.10554165786,119.182723682378,4421.75496344962,0.0,1.0
2024-12-05,122.5367,122.665,122.47,122.53,2564,119.716842831793,119.84219034756,119.651677755396,119.710297014524,2624.39345515853,0.0,1.0
2024-12-06,122.4432,122.66,122.34,122.66,2371,119.625494486319,119.8373054093,119.52466936062,119.8373054093,2426.84745794887,0.0,1.0
2024-12-09,122.5092,123.01,122.5092,122.7686,1488,119.689975671359,120.179251087542,119.689975671359,119.94340626832,1523.04893185488,0.0,1.0
2024-12-10,122.7737,122.803,122.4367,122.63,10068,119.948388905346,119.977014643553,119.619144066581,119.807995779736,10305.1455953729,0.0,1.0
2024-12-11,122.5227,122.7049,122.5,122.5,1246,119.703165004663,119.88117215488,119.68098738496,119.68098738496,1275.34876955052,0.0,1.0
2024-12-12,121.7666,122.1413,121.76,122.12,3665,118.964464640894,119.330541914144,118.95801652239,119.309732077154,3751.32683820437,0.0,1.0
2024-12-13,121.34,121.62,121.24,121.62,2809,118.547681708498,118.821238251092,118.449982943286,118.821238251092,2875.16428063196,0.0,1.0
2024-12-16,122.0007,122.11,121.95,122.0,6472,119.193177450255,119.299962200632,119.143644176293,119.192493558899,6624.44401005698,0.0,1.0
2024-12-17,122.2063,122.38,122.06,122.1,3565,119.394046111532,119.563748866705,119.251112818026,119.290192324111,3648.97139923563,0.0,1.0
2024-12-18,120.9406,122.22,120.93,122.15,9159,118.157472840241,119.407430842366,118.147116771128,119.339041706717,9374.73465514702,0.0,1.0
2024-12-19,120.2683,121.07,120.26,121.07,5330,117.500644041719,118.283895042425,117.492535044206,118.283895042425,5455.54489703393,0.0,1.0
2024-12-20,120.9841,121.17,120.67,120.67,5168,118.199971803108,118.381593807638,117.893099981576,117.893099981576,5289.72908590457,0.0,1.0
2024-12-23,120.59,120.61,120.43,120.53,3486,117.814940969407,117.834480722449,117.658622945067,117.756321710279,3568.11060245032,0.0,1.0
2024-12-24,120.47,120.8042,120.47,120.78,2175,117.697702451152,118.024211724491,117.697702451152,118.00056862331,2226.23079757013,0.0,1.0
2024-12-26,120.6,120.6,120.45,120.45,2798,117.824710845928,117.824710845928,117.67816269811,117.67816269811,2863.90518234539,0.0,1.0
2024-12-27,121.0705,121.14,120.879,120.9658,4572,118.284383536251,118.352284178074,118.09729040087,118.182092929074,4679.69066965088,0.0,1.0
2024-12-30,120.8016,120.82,120.5,120.75,1665,118.021671556596,118.039648129395,117.727012080716,117.971258993746,1704.21805882954,0.0,1.0
2024-12-31,120.5487,120.76,120.5487,120.61,1514,117.774591379374,117.981028870267,117.774591379374,117.834480722449,1549.66134598675,0.0,1.0
2025-01-02,118.935,119.28,118.71,119.28,10373,116.483111402034,116.82099910064,116.262749859465,116.82099910064,10591.3444459937,0.2918,1.0
2025-01-03,119.3737,119.3763,119.18,119.18,4523,116.912767440812,116.915313840859,116.723060637276,116.723060637276,4618.20600879491,0.0,1.0
2025-01-06,120.25,120.29,120.05,120.05,60366,117.771002195271,117.810177580617,117.575125268543,117.575125268543,61636.6623760588,0.0,1.0
2025-01-07,119.9403,120.48,119.9403,120.39,16610,117.467686774233,117.996260661008,117.467686774233,117.908116043981,16959.6289644226,0.0,1.0
2025-01-08,118.79,118.92,118.5699,118.57,6628,116.341100630156,116.468420632529,116.125538072292,116.125636010755,6767.51479688098,0.0,1.0
2025-01-10,117.37,117.88,117.3,117.88,21347,114.950374450386,115.449860613543,114.881817526032,115.449860613543,21796.3395245955,0.0,1.0
2025-01-13,117.064,117.12,116.7432,116.86,6473,114.650682752492,114.705528291976,114.336496162021,114.45088828723,6609.25215452788,0.0,1.0
2025-01-14,117.34,117.4,116.9092,116.99,6280,114.920992911377,114.979755989396,114.499074011205,114.578208289603,6412.18963856558,0.0,1.0
2025-01-15,117.7437,118.25,117.34,118.25,5378,115.316370487978,115.81223292799,114.920992911377,115.81223292799,5491.20316500089,0.0,1.0
2025-01-16,117.6343,117.88,117.23,117.23,10679,115.209225809058,115.449860613543,114.813260601677,114.813260601677,10903.7855334779,0.0,1.0
2025-01-17,117.05,117.4126,117.0394,117.27,8187,114.636971367621,114.99209623578,114.626589890505,114.852435987022,8359.33066416187,0.0,1.0
2025-01-21,118.7063,118.725,118.23,118.35,35961,116.25912613632,116.277440628969,115.792645235317,115.910171391354,36717.954075232,0.0,1.0
2025-01-22,118.543,118.82,118.5026,118.66,10397,116.099192625647,116.370482169165,116.059625486448,116.213780627783,10615.8496293258,0.0,1.0
2025-01-23,118.8787,119.11,118.4,118.59,11202,116.42797204716,116.654503712921,115.959140623036,116.145223703428,11437.7943202566,0.0,1.0
2025-01-24,120.1562,120.275,119.39,119.39,31437,117.679135916636,117.795486811112,116.92873141034,116.92873141034,32098.7270171314,0.0,1.0
2025-01-27,120.22,120.5,120.035,120.5,9735,117.741620656262,118.015848353681,117.560434499038,118.015848353681,9939.91498908212,0.0,1.0
2025-01-28,119.74,119.8,119.595,119.71,11367,117.271516032114,117.330279110133,117.129505260237,117.242134493105,11606.2674556648,0.0,1.0
2025-01-29,119.7767,119.91,119.4,119.401,15346,117.307459448169,117.438011419833,116.938525256677,116.93950464131,15669.0226422655,0.0,1.0
2025-01-30,119.7113,120.05,119.461,119.934,9892,117.243407693129,117.575125268543,116.998267719329,117.461516651041,10100.2197300463,0.0,1.0
2025-01-31,119.3619,120.0,119.27,119.27,7235,116.901210702135,117.526156036861,116.811205254303,116.811205254303,7387.29172532195,0.0,1.0
2025-02-03,119.2,119.4565,118.53,118.57,23619,117.025396673681,117.277217262999,116.367619695733,116.406889963073,24057.8958074421,0.2887,1.0
2025-02-04,120.01,120.01,119.51,119.51,4949,117.820619587319,117.820619587319,117.329741245567,117.329741245567,5040.96389987007,0.0,1.0
2025-02-05,120.13,120.32,120.13,120.26,4411,117.938430389339,118.124964159205,117.938430389339,118.066058758195,4492.96661190685,0.0,1.0
2025-02-06,119.58,119.62,119.13,119.14,9239,117.398464213412,117.437734480752,116.956673705835,116.96649127267,9410.68205110118,0.0,1.0
2025-02-07,119.27,119.71,119.03,119.71,17122,117.094119641526,117.526092582268,116.858498037485,117.526092582268,17440.1664767782,0.0,1.0
2025-02-10,118.84,119.0857,118.84,118.95,5545,116.671964267619,116.913181884756,116.671964267619,116.779957502805,5648.03896237212,0.0,1.0
2025-02-11,119.6547,119.6547,119.31,119.413,4804,117.47180143767,117.47180143767,117.133389908866,117.234510847267,4893.2694635231,0.0,1.0
2025-02-12,119.665,119.99,119.17,119.18,16656,117.48191353151,117.800984453649,116.995943973175,117.005761540011,16965.5071158287,0.0,1.0
2025-02-13,120.8016,120.8016,119.825,119.825,13349,118.597778177981,118.597778177981,117.638994600871,117.638994600871,13597.055384798,0.0,1.0
2025-02-14,121.0207,121.45,121.0207,121.29,3125,118.812881067336,119.234349211565,118.812881067336,119.077268142204,3183.06974885715,0.0,1.0
2025-02-18,121.2442,121.36,121.14,121.16,11065,119.0323036861,119.145991110049,118.930004639678,118.949639773348,11270.6133667533,0.0,1.0
2025-02-19,121.0776,121.19,120.93,121.13,5399,118.868743022628,118.979092473854,118.723835736143,118.920187072843,5499.3259437055,0.0,1.0
2025-02-20,121.899,121.899,121.33,121.36,7690,119.675157962458,119.675157962458,119.116538409544,119.145991110049,7832.89803798766,0.0,1.0
2025-02-21,121.5228,121.92,121.4901,121.92,5898,119.305821098124,119.695774852812,119.273717654573,119.695774852812,6007.598521203,0.0,1.0
2025-02-24,121.4638,121.62,121.4049,121.62,3412,119.247897453797,119.40124784776,119.190071985139,119.40124784776,3475.40287459218,0.0,1.0
2025-02-25,121.9403,121.99,121.66,121.895,3721,119.715704513487,119.764497820657,119.440518115101,119.671230935724,3790.14481135917,0.0,1.0
2025-02-26,122.0006,122.18,121.98,121.98,3668,119.774904441502,119.951031590523,119.754680253822,119.754680253822,3736.15994841856,0.0,1.0
2025-02-27,121.3671,121.64,121.34,121.64,4879,119.152961582502,119.42088298143,119.126355976379,119.42088298143,4969.66313749569,0.0,1.0
2025-02-28,121.1123,121.31,120.9024,121.26,37142,118.902809979545,119.096903275874,118.696739251678,119.047815441699,37832.1845158568,0.0,1.0
2025-03-03,122.03,122.23,121.9,122.1,32624,120.048716380531,120.245469173091,119.920827065367,120.117579857927,33162.4263884727,0.2495,1.0
2025-03-04,122.8758,122.939,122.08,122.25,9178,120.880783940268,120.942957822717,120.097904578671,120.265144452347,9329.47368174968,0.0,1.0
2025-03-05,123.989,123.989,123.559,123.65,26402,121.975909983657,121.975909983657,121.552891479653,121.642414000268,26837.7385209802,0.0,1.0
2025-03-06,123.795,124.09,123.795,123.84,18438,121.785059774874,122.0752701439,121.785059774874,121.8293291532,18742.3006912291,0.0,1.0
2025-03-07,124.2283,124.26,123.96,124.24,12707,122.211324699955,122.242510017576,121.947380828736,122.22283473832,12916.7162861183,0.0,1.0
2025-03-10,123.77,124.42,123.65,124.39,33994,121.760465675804,122.399912251624,121.642414000268,122.37039933274,34555.0368639572,0.0,1.0
2025-03-11,124.53,124.605,124.23,124.38,25101,122.508126287532,122.581908584742,122.212997098692,122.360561693112,25515.2668212682,0.0,1.0
2025-03-12,124.6749,124.71,124.3033,124.51,11673,122.650673685742,122.685203800836,122.285106997165,122.488451008276,11865.6511535263,0.0,1.0
2025-03-13,124.4969,124.5715,124.33,124.33,7023,122.475563700363,122.548952491988,122.311373494972,122.311373494972,7138.90756885252,0.0,1.0
2025-03-14,124.39,124.43,124.2035,124.41,21893,122.37039933274,122.409749891252,122.186927353678,122.390074611996,22254.3219998416,0.0,1.0
2025-03-17,124.97,125.005,124.755,124.755,11378,122.940982431164,122.975414169862,122.729473179162,122.729473179162,11565.7824744986,0.0,1.0
2025-03-18,125.1079,125.13,124.665,124.8,5435,123.076643481635,123.098384665212,122.64093442251,122.773742557488,5524.69922208645,0.0,1.0
2025-03-19,125.0309,125.1596,124.66,124.7001,4804,123.000893656499,123.127504078511,122.636015602696,122.675464537605,4883.28520016621,0.0,1.0
2025-03-20,124.77,124.81,124.51,124.57,15258,122.744229638604,122.783580197116,122.488451008276,122.547476846044,15509.8179817103,0.0,1.0
2025-03-21,124.33,124.51,124.04,124.43,96954,122.311373494972,122.488451008276,122.02608194576,122.409749891252,98554.1284964438,0.0,1.0
2025-03-24,124.38,124.6,124.1662,124.6,16553,122.360561693112,122.576989764928,122.150232957865,122.576989764928,16826.190657442,0.0,1.0
2025-03-25,124.59,124.7988,124.4806,124.721,39525,122.5671521253,122.772562040733,122.45952834777,122.696025204427,40177.3204697273,0.0,1.0
2025-03-26,124.08,124.17,123.97,124.03,9521,122.065432504272,122.153971260924,121.957218468364,122.016244306132,9678.13455261919,0.0,1.0
2025-03-27,124.64,125.038,124.42,124.53,21520,122.61634032344,123.007878380635,122.399912251624,122.508126287532,21875.166009071,0.0,1.0
2025-03-28,124.6219,124.8,124.4707,124.7,11937,122.598534195714,122.773742557488,122.449789084538,122.675366161208,12134.0082086561,0.0,1.0
2025-03-31,124.4015,124.5,124.17,124.41,8916,122.381712618312,122.478613368648,122.153971260924,122.390074611996,9063.14963461326,0.0,1.0
2025-04-01,124.125,124.18,123.9347,123.9347,14017,122.385057415786,122.439286444248,122.197424977307,122.197424977307,14216.2790273413,0.2799,1.0
2025-04-02,124.7312,124.75,124.309,124.369,9553,122.982759907673,123.001296375583,122.56647816555,122.625637105691,9688.81455006002,0.0,1.0
2025-04-03,125.75,126.64,125.7193,126.44,72147,123.987278711259,124.864802990011,123.957009053554,124.667606522876,73172.7104933722,0.0,1.0
2025-04-04,123.76,125.1,123.65,124.99,44103,122.025173863264,123.34639019307,121.91671580634,123.237932136146,44730.0102691614,0.0,1.0
2025-04-07,122.45,123.45,122.23,123.11,19509,120.733537003529,121.719519339205,120.51662088968,121.384285345075,19786.3585320968,0.0,1.0
2025-04-08,122.7849,123.06,122.5001,123.0,56052,121.063742487746,121.334986228291,120.782934718546,121.27582728815,56848.8886381207,0.0,1.0
2025-04-09,123.1358,123.33,122.6,122.91,33882,121.409723689335,121.601201458923,120.88143435388,121.18708887794,34363.6987946336,0.0,1.0
2025-04-10,124.6173,124.84,123.93,123.93,24708,122.870456519639,123.090034785794,122.192790860329,122.192790860329,25059.2724696832,0.0,1.0
2025-04-11,125.68,126.11,125.3,126.11,65859,123.918259947762,124.342232352103,123.543586660205,124.342232352103,66795.3142941908,0.0,1.0
2025-04-14,126.81,126.94,126.2775,126.33,30405,125.032419987076,125.160597690714,124.507384393329,124.559148465952,30837.2664497619,0.0,1.0
2025-04-15,127.2143,127.44,127.0199,127.28,26711,125.43105264539,125.653588858552,125.239377679334,125.495831684844,27090.7490261335,0.0,1.0
2025-04-16,127.37,127.65,127.178,127.65,16284,125.584570095055,125.860645149044,125.395261486605,125.860645149044,16515.5088593298,0.0,1.0
2025-04-17,127.6149,127.6595,127.315,127.54,27952,125.826037169062,125.870011981233,125.530341066592,125.752187092119,28349.3922645533,0.0,1.0
2025-04-21,128.77,129.04,128.6299,129.0,93819,126.964945365001,127.231160595634,126.826809239773,127.191721302206,95152.8202943665,0.0,1.0
2025-04-22,128.3,128.85,128.2028,128.83,49781,126.501533667233,127.043823951855,126.405696184206,127.024104305142,50488.734127137,0.0,1.0
2025-04-23,127.68,128.1371,127.486,128.08,12156,125.890224619114,126.340917144752,125.698944045993,126.284617553385,12328.821278188,0.0,1.0
2025-04-24,128.4,128.41,128.02,128.08,9734,126.600131900801,126.609991724158,126.225458613244,126.284617553385,9872.3878185161,0.0,1.0
2025-04-25,128.22,128.295,128.005,128.14,10307,126.422655080379,126.496603755555,126.210668878209,126.343776493525,10453.5341324682,0.0,1.0
2025-04-28,129.4,129.4,128.57,128.57,5823,127.586114236477,127.586114236477,126.767748897866,126.767748897866,5905.78531613101,0.0,1.0
2025-04-29,129.06,129.25,128.9499,129.25,20685,127.250880242347,127.438216886125,127.142323587189,127.438216886125,20979.077668585,0.0,1.0
2025-04-30,128.35,128.59,128.28,128.36,19428,126.550832784017,126.787468544579,126.48181402052,126.560692607374,19704.2069589204,0.0,1.0
2025-05-01,127.6,128.02,127.47,128.02,15735,126.086928095081,126.50194776436,125.958469626019,126.50194776436,15923.8235900707,0.2795,1.0
2025-05-02,127.5835,128.0226,127.5501,127.95,11872,126.070623750931,126.504516933741,126.037619805803,126.43277781948,12014.4667086952,0.0,1.0
2025-05-05,127.78,128.0812,127.57,128.0479,16894,126.264793667629,126.562422059026,126.05728383299,126.529516928105,17096.7318545062,0.0,1.0
2025-05-06,128.61,128.69,128.4,128.69,9437,127.084951585489,127.164002951066,126.87744175085,127.164002951066,9550.24615312978,0.0,1.0
2025-05-07,127.85,128.4986,127.75,128.47,9327,126.333963612509,126.974872558924,126.235149405538,126.94661169573,9438.92612803236,0.0,1.0
2025-05-08,127.3,128.31,127.2303,128.15,31649,125.790485474168,126.788508964576,125.721611971909,126.630406233422,32028.7952209817,0.0,1.0
2025-05-09,127.98,128.1399,127.76,127.79,26419,126.462422081572,126.620425998518,126.245030826235,126.274675088327,26736.0340277137,0.0,1.0
2025-05-12,126.71,127.05,126.58,127.0,21478,125.207481653039,125.543449956741,125.079023183977,125.494042853255,21735.7409003837,0.0,1.0
2025-05-13,127.93,127.97,127.16,127.31,46668,126.413014978086,126.452540660874,125.652145584409,125.800366894865,47228.0266476909,0.0,1.0
2025-05-14,127.55,128.1299,127.5,128.06,48732,126.037520991596,126.610544577821,125.98811388811,126.541473447148,49316.7951186096,0.0,1.0
2025-05-15,127.8,127.96,127.58,127.9104,16094,126.284556509024,126.442659240177,126.067165253687,126.39364739352,16287.1316719794,0.0,1.0
2025-05-16,127.72,127.81,127.49,127.81,6067,126.205505143447,126.294437929721,125.978232467413,126.294437929721,6139.80538423632,0.0,1.0
2025-05-19,128.4921,128.65,128.38,128.55,10362,126.96844963547,127.124477268278,126.857678909456,127.025663061307,10486.3463641762,0.0,1.0
2025-05-20,128.83,128.83,128.36,128.36,12354,127.302342840826,127.302342840826,126.837916068062,126.837916068062,12502.2508186674,0.0,1.0
2025-05-21,129.1,129.4,129.1,129.26,18005,127.569141199648,127.865583820561,127.569141199648,127.727243930801,18221.0641079899,0.0,1.0
2025-05-22,129.1,129.2488,129.0,129.1,15353,127.569141199648,127.71617673962,127.470326992676,127.569141199648,15537.2395029141,0.0,1.0
2025-05-23,130.25,130.25,129.78,129.86,18200,128.705504579815,128.705504579815,128.241077807051,128.320129172628,18418.4041524808,0.0,1.0
2025-05-27,130.0,130.46,129.95,130.46,16270,128.458469062387,128.913014414454,128.409061958902,128.913014414454,16465.2437121353,0.0,1.0
2025-05-28,129.62,129.79,129.55,129.59,20464,128.082975075897,128.250959227748,128.013805131017,128.053330813806,20709.5726690312,0.0,1.0
2025-05-29,129.93,130.0,129.77,130.0,15878,128.389299117507,128.458469062387,128.231196386354,128.458469062387,16068.5396226973,0.0,1.0
2025-05-30,129.71,129.8408,129.545,129.74,9505,128.171907862171,128.301156844889,128.008864420669,128.201552124262,9619.06216864452,0.0,1.0
2025-06-02,130.18,130.25,129.89,129.94,25355,128.908073704105,128.977389767704,128.620907154911,128.67041862891,25605.1758835249,0.275,1.0
2025-06-03,129.9,130.0396,129.82,129.82,15485,128.63080944971,128.769045485116,128.551591091312,128.551591091312,15637.7893337165,0.0,1.0
2025-06-04,130.2,130.47,130.0644,130.0644,6644,128.927878293705,129.1952402533,128.79360317622,128.79360317622,6709.55584973926,0.0,1.0
2025-06-05,130.44,130.85,130.39,130.85,17743,129.165533368901,129.571527455694,129.116021894902,129.571527455694,17918.0688503798,0.0,1.0
2025-06-06,130.07,130.2,129.86,129.86,14535,128.799148461307,128.927878293705,128.591200270511,128.591200270511,14678.4157549609,0.0,1.0
2025-06-09,130.37,130.42,130.03,130.03,10299,129.096217305302,129.145728779301,128.759539282108,128.759539282108,10400.6194606359,0.0,1.0
2025-06-10,129.82,130.1,129.72,130.1,11865,128.551591091312,128.828855345707,128.452568143314,128.828855345707,11982.0710651951,0.0,1.0
2025-06-11,130.17,130.39,129.8701,129.89,6431,128.898171409306,129.116021894902,128.601201588259,128.620907154911,6494.45419471298,0.0,1.0
2025-06-12,130.8,130.835,130.61,130.77,10530,129.522015981695,129.556674013494,129.333872380498,129.492309097295,10633.8987203122,0.0,1.0
2025-06-13,130.51,130.72,130.1236,130.13,9751,129.2348494325,129.442797623296,128.852224761434,128.858562230106,9847.21238573259,0.0,1.0
2025-06-16,130.57,130.9407,130.54,130.84,11124,129.294263201299,129.661341269528,129.264556316899,129.561625160894,11233.7596737657,0.0,1.0
2025-06-17,129.13,130.42,129.1,130.42,21867,127.868332750124,129.145728779301,127.838625865724,129.145728779301,22082.7600491042,0.0,1.0
2025-06-18,128.97,129.576,128.9338,129.282,20655,127.709896033327,128.309975098196,127.674049726151,128.018847631081,20858.801335997,0.0,1.0
2025-06-20,129.31,129.83,129.31,129.83,8378,128.046574056521,128.561493386112,128.046574056521,128.561493386112,8460.66509769949,0.0,1.0
2025-06-23,130.17,130.17,129.38,129.38,10600,128.898171409306,128.898171409306,128.11589012012,128.11589012012,10704.5894050626,0.0,1.0
2025-06-24,131.22,131.24,130.79,130.79,10370,129.937912363287,129.957716952887,129.512113686895,129.512113686895,10472.3200123113,0.0,1.0
2025-06-25,131.53,131.565,130.98,130.98,8447,130.244883502082,130.279541533881,129.700257288091,129.700257288091,8530.34591552489,0.0,1.0
2025-06-26,132.19,132.44,132.085,132.11,11089,130.89843495887,131.145992328866,130.794460863472,130.819216600471,11198.4143313905,0.0,1.0
2025-06-27,131.95,132.12,131.7426,132.09,5180,130.660779883674,130.829118895271,130.455406289526,130.799412010872,5231.11067153062,0.0,1.0
2025-06-30,132.16,132.18,131.71,131.75,10899,130.868728074471,130.88853266407,130.423124808479,130.462733987678,11006.5396156394,0.0,1.0
2025-07-01,132.04,132.04,131.689,131.97,20795,131.013549135918,131.013549135918,130.665277735231,130.944093301023,20957.922429469,0.26625,1.0
2025-07-02,131.0053,131.09,130.375,130.66,13871,129.986892673551,130.070934233774,129.361492491634,129.644276962277,13979.6750189548,0.0,1.0
2025-07-03,131.2,131.249,131.06,131.14,7149,130.18007911718,130.228698201606,130.04116744739,130.120545544413,7205.01021631518,0.0,1.0
2025-07-07,130.83,131.17,130.6624,130.96,17498,129.81295541845,130.150312330796,129.646658305188,129.941944826112,17635.091448466,0.0,1.0
2025-07-08,130.61,130.78,130.13,130.26,18833,129.594665651638,129.763344107811,129.118397069502,129.247386477164,18980.5507628848,0.0,1.0
2025-07-09,130.71,130.73,130.575,130.73,7856,129.693888272916,129.713732797172,129.55993773419,129.713732797172,7917.54934387636,0.0,1.0
2025-07-10,130.55,130.57,130.15,130.31,11787,129.535132078871,129.554976603126,129.138241593757,129.296997787803,11879.3475198919,0.0,1.0
2025-07-11,129.7588,129.99,129.63,129.89,6618,128.750082699317,128.979485399712,128.62228396311,128.880262778434,6669.84999462494,0.0,1.0
2025-07-14,129.09,129.6407,129.09,129.56,21957,128.086481808207,128.632900783587,128.086481808207,128.552828128215,22129.0263420943,0.0,1.0
2025-07-15,128.7316,129.21,128.68,129.21,12953,127.730867933545,128.205548953741,127.679669060966,128.205548953741,13054.482771287,0.0,1.0
2025-07-16,129.01,129.64,128.5707,128.5707,25208,128.007103711184,128.632206225238,127.571218735909,127.571218735909,25405.4969272449,0.0,1.0
2025-07-17,129.04,129.06,128.81,128.9429,7568,128.036870497568,128.056715021824,127.808658468628,127.940525332307,7627.29295245114,0.0,1.0
2025-07-18,128.99,129.34,128.975,129.34,4105,127.987259186929,128.334538361403,127.972375793737,128.334538361403,4137.16141250157,0.0,1.0
2025-07-21,129.7367,129.89,129.56,129.56,5153,128.728154500014,128.880262778434,128.552828128215,128.552828128215,5193.37217018774,0.0,1.0
2025-07-22,130.16,130.2,129.6834,129.69,10479,129.148163855885,129.187852904397,128.675268842873,128.681817535877,10561.0997421691,0.0,1.0
2025-07-23,130.6603,130.6774,130.14,130.18,8137,129.644574630141,129.661541698379,129.12831933163,129.168008380141,8200.7508924544,0.0,1.0
2025-07-24,129.9999,130.43,129.995,130.35,3888,128.989308439219,129.416064933337,128.984446530776,129.336686836314,3918.46128424022,0.0,1.0
2025-07-25,129.2733,129.345,129.14,129.345,7458,128.26835687301,128.339499492467,128.136093118846,128.339499492467,7516.43113628182,0.0,1.0
2025-07-28,128.5,129.24,128.49,129.21,11917,127.501068342665,128.235315740125,127.491146080537,128.205548953741,12010.3660299102,0.0,1.0
2025-07-29,128.562,128.6104,128.1101,128.15,9168,127.562586367857,127.610610116556,127.114199342301,127.153789168191,9239.82846036897,0.0,1.0
2025-07-30,127.45,128.06,127.331,127.9013,14434,126.459230819242,127.06448880904,126.341155899921,126.907022509071,14547.0859508034,0.0,1.0
2025-07-31,127.1,127.39,126.9499,127.0,10576,126.111951644768,126.399697246475,125.963018490229,126.01272902349,10658.8597073366,0.0,1.0
2025-08-01,127.4481,127.84,126.9796,127.69,16039,126.719987867962,127.109648939766,126.25416441264,126.960505891104,16131.1574463685,0.2647,1.0
2025-08-04,127.5253,128.05,127.52,127.88,11425,126.796746823673,127.318449207893,126.79147710262,127.14942041941,11490.6461640227,0.0,1.0
2025-08-05,127.7598,127.89,127.55,127.696,5587,127.029907123082,127.15936328932,126.821305712353,126.966471613051,5619.1019797282,0.0,1.0
2025-08-06,128.356,128.4303,127.945,127.98,7096,127.622701027164,127.696576550601,127.21404907383,127.248849118518,7136.77244463065,0.0,1.0
2025-08-07,129.1342,129.1342,128.74,128.9462,15016,128.396455163623,128.396455163623,128.004507231739,128.2095292093,15102.2794572398,0.0,1.0
2025-08-08,129.2568,129.28,129.051,129.14,6234,128.51835474873,128.541422206923,128.313730485965,128.402222028171,6269.81953492493,0.0,1.0
2025-08-11,129.0457,129.14,128.91,128.9676,6273,128.308460764912,128.402222028171,128.173536020223,128.230806950909,6309.04362248707,0.0,1.0
2025-08-12,129.7273,129.9,129.45,129.45,5926,128.986166778033,129.157880141393,128.710450995406,128.710450995406,5960.04981776793,0.0,1.0
2025-08-13,130.4756,130.6,130.42,130.44,11869,129.730191733459,129.853881035149,129.674909376755,129.694795116576,11937.1973147296,0.0,1.0
2025-08-14,130.12,130.325,130.02,130.1971,16714,129.37662327943,129.580452112602,129.277194580322,129.453282806443,16810.0358849432,0.0,1.0
2025-08-15,130.29,130.435,130.26,130.3968,20095,129.545652067914,129.689823681621,129.515823458182,129.651841918562,20210.462552826,0.0,1.0
2025-08-18,129.86,130.24,129.85,130.23,10661,129.118108661749,129.49593771836,129.108165791839,129.485994848449,10722.2563461398,0.0,1.0
2025-08-19,129.7,129.9799,129.653,129.9,5697,128.959022743177,129.23732367198,128.912291254596,129.157880141393,5729.73402156999,0.0,1.0
2025-08-20,129.385,129.715,129.34,129.62,6938,128.645822340986,128.973937048043,128.601079426387,128.87947978389,6977.86460271244,0.0,1.0
2025-08-21,129.03,129.284,128.95,129.284,92649,128.292850459152,128.545399354887,128.213307499866,128.545399354887,93181.3458600039,0.0,1.0
2025-08-22,130.01,130.28,129.1202,129.14,19111,129.267251710412,129.535709198003,128.382535145748,128.402222028171,19220.8086512593,0.0,1.0
2025-08-25,129.43,129.99,129.4,129.89,14279,128.690565255585,129.24736597059,128.660736645852,129.147937271482,14361.0447768998,0.0,1.0
2025-08-26,129.71,129.79,129.6286,129.7,8955,128.968965613087,129.048508572374,128.888030652013,128.959022743177,9006.453951757,0.0,1.0
2025-08-27,129.88,129.9292,129.34,129.34,7390,129.137994401571,129.186913321532,128.601079426387,128.601079426387,7432.46172009872,0.0,1.0
2025-08-28,130.015,130.15,129.86,129.86,6774,129.272223145367,129.406451889163,129.118108661749,129.118108661749,6812.92228578467,0.0,1.0
2025-08-29,130.0484,130.05,129.54,129.54,11250,129.305432330869,129.307023190055,128.799936824604,128.799936824604,11314.6406429108,0.0,1.0
2025-09-02,128.6378,128.883,128.4,128.44,127637,128.154594853043,128.398873802605,127.917688106689,127.957537853763,128118.253562643,0.25315,1.0
2025-09-03,129.11,129.2668,128.97,128.97,13646,128.625021117248,128.781232125777,128.48554700249,128.48554700249,13697.452056346,0.0,1.0
2025-09-04,129.05,129.16,128.935,129.1001,6614,128.565246496638,128.67483330109,128.450678473801,128.615158304847,6638.93799653175,0.0,1.0
2025-09-05,129.7485,130.2209,129.7101,129.8895,11730,129.261122704913,129.731748217853,129.222866947722,129.401593063347,11774.2278045536,0.0,1.0
2025-09-08,130.2217,130.25,130.02,130.21,8433,129.732545212795,129.76073890885,129.531602863176,129.720889161776,8464.79651115095,0.0,1.0
2025-09-09,129.9459,130.4,129.9459,130.2995,5318,129.457781206721,129.910175460376,129.457781206721,129.810052970853,5338.05144625886,0.0,1.0
2025-09-10,130.0455,130.2899,129.96,130.18,7159,129.557007076935,129.800489031556,129.471828242565,129.691001851471,7185.99291157711,0.0,1.0
2025-09-11,130.49,130.51,130.15,130.19,8410,129.999837391292,130.019762264829,129.661114541165,129.700964288239,8441.70978996556,0.0,1.0
2025-09-12,130.38,130.44,130.15,130.15,5197,129.890250586839,129.95002520745,129.661114541165,129.661114541165,5216.59521741392,0.0,1.0
2025-09-15,130.8,130.81,130.64,130.79,8460,130.308672931113,130.318635367882,130.149273942818,130.298710494345,8491.89831428167,0.0,1.0
2025-09-16,131.23,131.42,131.178,131.2701,15160,130.737057712156,130.926344010756,130.68525304096,130.777007083597,15217.1605726371,0.0,1.0
2025-09-17,131.1314,131.94,131.0915,131.25,16181,130.638828085619,131.444390722715,130.599077962913,130.756982585693,16242.0102391716,0.0,1.0
2025-09-18,130.2922,130.57,130.2,130.57,7713,129.802780392012,130.079536885439,129.710926725007,130.079536885439,7742.08176099935,0.0,1.0
2025-09-19,129.59,129.79,129.52,129.71,49597,129.103218082133,129.302466817502,129.033481024754,129.222767323354,49784.0048100977,0.0,1.0
2025-09-22,130.0278,130.0299,129.8,129.91,46663,129.539373563855,129.541465675576,129.31242925427,129.422016058723,46838.9422032298,0.0,1.0
2025-09-23,130.1166,130.125,129.96,130.12,9209,129.627840002359,129.636208449244,129.471828242565,129.63122723086,9243.72240853658,0.0,1.0
2025-09-24,129.345,129.44,129.17,129.31,9901,128.859138381306,128.953781530606,128.684795737859,128.824269852617,9938.33158507125,0.0,1.0
2025-09-25,128.37,128.85,128.2234,128.8,17386,127.887800796384,128.365997761269,127.741751473359,128.316185577427,17451.5536751892,0.0,1.0
2025-09-26,128.99,129.05,128.7559,128.7559,35499,128.505471876027,128.565246496638,128.272251231278,128.272251231278,35632.8484939343,0.0,1.0
2025-09-29,129.32,129.4099,129.1659,129.37,8253,128.834232289385,128.923794595933,128.680711138784,128.884044473227,8284.11782361306,0.0,1.0
2025-09-30,129.43,129.56,129.38,129.38,12870,128.943819093838,129.073330771828,128.894006909996,128.894006909996,12918.5261589604,0.0,1.0
2025-10-01,129.51,129.84,129.41,129.84,8845,129.262288310014,129.591657124332,129.162479578403,129.591657124332,8861.95010916619,0.23967,1.0
2025-10-02,129.1619,129.29,128.78,129.29,13161,128.914854115275,129.042709100469,128.533684569251,129.042709100469,13186.2210725535,0.0,1.0
2025-10-03,129.54,129.54,129.32,129.33,6616,129.292230929498,129.292230929498,129.072651719953,129.082632593114,6628.67856667532,0.0,1.0
2025-10-06,129.53,129.6,129.13,129.13,50257,129.282250056337,129.352116168465,128.883015129891,128.883015129891,50353.3099645407,0.0,1.0
2025-10-07,128.96,129.29,128.95,129.0,10071,128.713340286151,129.042709100469,128.70335941299,128.753263778796,10090.2995533536,0.0,1.0
2025-10-08,128.76,129.12,128.54,128.96,9301,128.513722822928,128.87303425673,128.294143613383,128.713340286151,9318.82396442676,0.0,1.0
2025-10-09,127.78,128.56,127.67,128.56,18192,127.535597253136,128.314105359706,127.425807648363,128.314105359706,18226.8622256586,0.0,1.0
2025-10-10,128.3,128.3975,127.55,127.66,16327,128.054602657516,128.151916170837,127.30603717043,127.415826775202,16358.2882342968,0.0,1.0
2025-10-13,128.22,128.245,128.08,128.135,7413,127.974755672227,127.999707855129,127.83502344797,127.889918250357,7427.20589703205,0.0,1.0
2025-10-14,128.13,128.15,127.7,127.74,10689,127.884927813776,127.904889560099,127.455750267847,127.495673760491,10709.4838571936,0.0,1.0
2025-10-15,128.7344,128.77,128.23,128.23,23847,128.488171787636,128.52370369609,127.984736545388,127.984736545388,23892.6991806993,0.0,1.0
2025-10-16,129.2,129.25,129.04,129.16,53028,128.952881242019,129.002785607825,128.793187271441,128.912957749374,53129.6201683282,0.0,1.0
2025-10-17,129.2121,129.2121,128.7701,129.04,13008,128.964958098544,128.964958098544,128.523803504821,128.793187271441,13032.9278711174,0.0,1.0
2025-10-20,128.94,129.12,128.91,129.07,14394,128.693378539829,128.87303425673,128.663435920346,128.823129890924,14421.5839311857,0.0,1.0
2025-10-21,128.626,128.79,128.58,128.72,6899,128.379979122569,128.543665442412,128.334067106028,128.473799330284,6912.22089351468,0.0,1.0
2025-10-22,128.51,128.665,128.27,128.27,35784,128.2642009939,128.418904527898,128.024660038032,128.024660038032,35852.5746417638,0.0,1.0
2025-10-23,128.1739,128.39,128.04,128.39,7276,127.928743846954,128.144430515966,127.795099955326,128.144430515966,7289.94335718403,0.0,1.0
2025-10-24,128.0623,128.4,127.915,128.4,9364,127.817357302475,128.154411389127,127.670339040812,128.154411389127,9381.94469442985,0.0,1.0
2025-10-27,128.3284,128.36,128.23,128.36,6678,128.082948337293,128.114487896483,127.984736545388,128.114487896483,6690.7973803292,0.0,1.0
2025-10-28,127.7303,127.896,127.5,127.65,5438,127.485992313525,127.651375381805,127.256132804624,127.405845902041,5448.42110725219,0.0,1.0
2025-10-29,126.96,127.401,126.57,127.22,15271,126.717165653922,127.157322160329,126.327911600637,126.976668356112,15300.2645694829,0.0,1.0
2025-10-30,126.4943,126.84,126.44,126.46,3547,126.252356390807,126.597395175988,126.198160249542,126.218121995865,3553.79729080977,0.0,1.0
2025-10-31,126.44,126.535,126.14,126.14,7539,126.198160249542,126.292978544573,125.898734054708,125.898734054708,7553.44735703831,0.0,1.0
2025-11-03,126.2296,126.42,125.84,126.07,100430,126.2296,126.42,125.84,126.07,100430,0.2419,1.0
2025-11-04,125.0776,125.39,125.02,125.32,17666,125.0776,125.39,125.02,125.32,17666,0.0,1.0
2025-11-05,125.41,125.41,125.15,125.15,11832,125.41,125.41,125.15,125.15,11832,0.0,1.0
2025-11-06,126.21,126.291,125.73,125.84,5532,126.21,126.291,125.73,125.84,5532,0.0,1.0
2025-11-07,126.4842,126.59,126.25,126.25,4991,126.4842,126.59,126.25,126.25,4991,0.0,1.0
2025-11-10,126.71,126.71,126.351,126.51,7164,126.71,126.71,126.351,126.51,7164,0.0,1.0
2025-11-11,126.51,126.685,126.51,126.685,6635,126.51,126.685,126.51,126.685,6635,0.0,1.0
2025-11-12,126.2238,126.2986,125.9002,125.9002,3649,126.2238,126.2986,125.9002,125.9002,3649,0.0,1.0
2025-11-13,126.7541,127.0,126.59,126.76,19158,126.7541,127.0,126.59,126.76,19158,0.0,1.0
2025-11-14,126.5931,126.64,126.25,126.64,4697,126.5931,126.64,126.25,126.64,4697,0.0,1.0
2025-11-17,126.4759,126.7001,126.42,126.62,13011,126.4759,126.7001,126.42,126.62,13011,0.0,1.0
2025-11-18,126.43,126.57,126.38,126.54,6164,126.43,126.57,126.38,126.54,6164,0.0,1.0
2025-11-19,125.47,126.13,125.45,126.07,14460,125.47,126.13,125.45,126.07,14460,0.0,1.0
2025-11-20,125.6992,126.02,125.68,126.02,4333,125.6992,126.02,125.68,126.02,4333,0.0,1.0
2025-11-21,126.0374,126.0677,125.72,125.72,9337,126.0374,126.0677,125.72,125.72,9337,0.0,1.0
2025-11-24,126.12,126.27,125.86,125.89,5482,126.12,126.27,125.86,125.89,5482,0.0,1.0
2025-11-25,126.601,127.05,126.59,126.736,10572,126.601,127.05,126.59,126.736,10572,0.0,1.0
2025-11-26,127.3402,127.36,127.15,127.15,8201,127.3402,127.36,127.15,127.15,8201,0.0,1.0