date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-10-16,41.38,41.39,41.26,41.26,700,7.07612234389788,7.07783237829708,7.05560193110746,7.05560193110746,4093.48490490402,0.0,1.0
2006-10-17,40.89,41.22,40.76,41.22,20600,6.99233065833698,7.04876179351065,6.97010021114736,7.04876179351065,120465.412915747,0.0,1.0
2006-10-18,40.92,41.11,40.85,41.11,11300,6.99746076153459,7.02995141511943,6.98549052074017,7.02995141511943,66080.5420363077,0.0,1.0
2006-10-19,41.01,41.03,40.88,40.89,20000,7.01285107112741,7.01627113992581,6.99062062393778,6.99233065833698,116956.711568686,0.0,1.0
2006-10-20,41.02,41.02,40.84,40.84,5500,7.01456110552661,7.01456110552661,6.98378048634097,6.98378048634097,32163.0956813887,0.0,1.0
2006-10-23,41.1,41.11,40.95,40.98,5700,7.02824138072022,7.02995141511943,7.00259086473219,7.0077209679298,33332.6627970756,0.0,1.0
2006-10-24,40.8,40.99,40.8,40.99,600,6.97694034874416,7.009431002329,6.97694034874416,7.009431002329,3508.70134706059,0.0,1.0
2006-10-25,40.89,41.01,40.89,41.01,500,6.99233065833698,7.01285107112741,6.99233065833698,7.01285107112741,2923.91778921716,0.0,1.0
2006-10-26,40.89,40.89,40.89,40.89,0,6.99233065833698,6.99233065833698,6.99233065833698,6.99233065833698,0,0.0,1.0
2006-10-27,41.43,41.43,41.27,41.28,18500,7.08467251589389,7.08467251589389,7.05731196550666,7.05902199990586,108184.958201035,0.0,1.0
2006-10-30,41.07,41.12,40.95,40.95,1700,7.02311127752262,7.03166144951863,7.00259086473219,7.00259086473219,9941.32048333832,0.0,1.0
2006-10-31,40.56,40.95,40.56,40.95,400,6.93589952316332,7.00259086473219,6.93589952316332,7.00259086473219,2339.13423137372,0.0,1.0
2006-11-01,40.61,40.91,40.61,40.9,700,6.94444969515933,6.99575072713539,6.94444969515933,6.99404069273618,4093.48490490401,0.0,1.0
2006-11-02,40.55,40.55,40.229,40.23,1400,6.93418948876411,6.93418948876411,6.87929738454973,6.87946838798965,8186.96980980804,0.0,1.0
2006-11-03,40.68,40.69,40.609,40.609,700,6.95641993595374,6.95812997035294,6.94427869171941,6.94427869171941,4093.48490490402,0.0,1.0
2006-11-06,41.19,41.22,40.95,40.95,5800,7.04363169031304,7.04876179351065,7.00259086473219,7.00259086473219,33917.446354919,0.0,1.0
2006-11-07,41.28,41.42,41.28,41.42,800,7.05902199990586,7.08296248149469,7.05902199990586,7.08296248149469,4678.26846274745,0.0,1.0
2006-11-08,41.8,41.94,41.55,41.68,1900,7.14794378866436,7.17188427025319,7.10519292868431,7.12742337587394,11110.8875990252,0.0,1.0
2006-11-09,41.7,41.97,41.7,41.92,3200,7.13084344467234,7.1770143734508,7.13084344467234,7.16846420145479,18713.0738509898,0.0,1.0
2006-11-10,41.93,41.93,41.78,41.78,1200,7.17017423585399,7.17017423585399,7.14452371986596,7.14452371986596,7017.40269412117,0.0,1.0
2006-11-13,42.15,42.15,41.969,42.0,2500,7.20779499263643,7.20779499263643,7.17684337001088,7.1821444766484,14619.5889460858,0.0,1.0
2006-11-14,42.3,42.45,42.0559,42.45,9800,7.23344550862446,7.25909602461249,7.19170356893994,7.25909602461249,57308.7886686563,0.0,1.0
2006-11-15,42.84,42.84,42.55,42.55,8700,7.32578736618137,7.32578736618137,7.27619636860451,7.27619636860451,50876.1695323785,0.0,1.0
2006-11-16,42.59,42.96,42.56,42.96,4000,7.28303650620132,7.3463077789718,7.27790640300372,7.3463077789718,23391.3423137372,0.0,1.0
2006-11-17,42.43,42.49,42.27,42.49,3700,7.25567595581409,7.2659361622093,7.22831540542686,7.2659361622093,21636.9916402069,0.0,1.0
2006-11-20,42.53,42.74,42.4,42.5,6800,7.27277629980611,7.30868702218935,7.25054585261648,7.2676461966085,39765.2819333533,0.0,1.0
2006-11-21,42.51,42.55,42.51,42.55,5100,7.26935623100771,7.27619636860451,7.26935623100771,7.27619636860451,29823.961450015,0.0,1.0
2006-11-22,42.359,42.7,42.359,42.7,2000,7.24353471157976,7.30184688459254,7.24353471157976,7.30184688459254,11695.6711568686,0.0,1.0
2006-11-24,42.58,42.66,42.35,42.35,2200,7.28132647180212,7.29500674699574,7.24199568062047,7.24199568062047,12865.2382725555,0.0,1.0
2006-11-27,41.68,42.45,41.65,42.45,3700,7.12742337587394,7.25909602461249,7.12229327267633,7.25909602461249,21636.9916402069,0.0,1.0
2006-11-28,41.83,41.87,41.53,41.53,4200,7.15307389186197,7.15991402945878,7.10177285988591,7.10177285988591,24560.9094294241,0.0,1.0
2006-11-29,42.47,42.47,42.21,42.21,3900,7.2625160934109,7.2625160934109,7.21805519903165,7.21805519903165,22806.5587558938,0.0,1.0
2006-11-30,42.71,42.73,42.52,42.69,4000,7.30355691899175,7.30697698779015,7.27106626540691,7.30013685019334,23391.3423137372,0.0,1.0
2006-12-01,42.32,42.32,42.02,42.25,800,7.23686557742287,7.23686557742287,7.18556454544681,7.22489533662845,4678.26846274745,0.0,1.0
2006-12-04,43.02,43.02,42.29,42.29,1200,7.35656798536701,7.35656798536701,7.23173547422526,7.23173547422526,7017.40269412117,0.0,1.0
2006-12-05,43.33,43.39,43.3,43.39,600,7.40957905174227,7.41983925813748,7.40444894854466,7.41983925813748,3508.70134706059,0.0,1.0
2006-12-06,43.3,43.3,43.3,43.3,500,7.40444894854466,7.40444894854466,7.40444894854466,7.40444894854466,2923.91778921716,0.0,1.0
2006-12-07,43.57,43.7,43.57,43.6599,3200,7.45061987732312,7.47285032451274,7.45061987732312,7.46599308657194,18713.0738509898,0.0,1.0
2006-12-08,43.71,43.72,43.45,43.45,300,7.47456035891195,7.47627039331115,7.4300994645327,7.4300994645327,1754.35067353029,0.0,1.0
2006-12-11,43.7,43.82,43.5899,43.65,4800,7.47285032451274,7.49337073730317,7.45402284577753,7.46430015251673,28069.6107764847,0.0,1.0
2006-12-12,43.7225,43.96,43.56,43.96,3600,7.47669790191095,7.517311218892,7.44890984292392,7.517311218892,21052.2080823635,0.0,1.0
2006-12-13,43.84,44.0,43.73,44.0,2800,7.49679080610157,7.5241513564888,7.47798042771035,7.5241513564888,16373.9396196161,0.0,1.0
2006-12-14,43.8,44.12,43.8,44.12,5000,7.48995066850476,7.54467176927923,7.48995066850476,7.54467176927923,29239.1778921716,0.0,1.0
2006-12-15,43.75,43.75,43.72,43.7201,2500,7.48140049650875,7.48140049650875,7.47627039331115,7.47628749365514,14619.5889460858,0.0,1.0
2006-12-18,43.57,44.15,43.57,44.02,2400,7.45061987732312,7.54980187247683,7.45061987732312,7.52757142528721,14034.8053882423,0.0,1.0
2006-12-19,43.57,43.65,43.28,43.3,5000,7.45061987732312,7.46430015251673,7.40102887974626,7.40444894854466,29239.1778921715,0.0,1.0
2006-12-20,43.82,44.05,43.81,43.88,6700,7.49337073730317,7.53270152848481,7.49166070290397,7.50363094369838,39180.4983755099,0.0,1.0
2006-12-21,43.67,43.9,43.67,43.9,1000,7.47627039331115,7.51564621631233,7.47627039331115,7.51564621631233,5841.147751835,0.05,1.0
2006-12-22,43.43,43.81,43.4,43.81,9800,7.43518257800557,7.50023828557274,7.43004660109237,7.50023828557274,57243.247967983,0.0,1.0
2006-12-26,43.94,43.94,43.65,43.65,2300,7.52249418552992,7.52249418552992,7.47284640870235,7.47284640870235,13434.6398292205,0.0,1.0
2006-12-27,44.46,44.55,44.05,44.05,4600,7.61151778535868,7.62692571609827,7.54132610087832,7.54132610087832,26869.279658441,0.0,1.0
2006-12-28,44.35,44.54,44.31,44.54,900,7.59268587001029,7.62521372379388,7.58583790079269,7.62521372379388,5257.0329766515,0.0,1.0
2006-12-29,44.79,44.7999,44.52,44.65,2200,7.66801353140385,7.66970840378521,7.62178973918508,7.64404563914227,12850.525054037,0.0,1.0
2007-01-03,44.38,44.9,44.38,44.9,12400,7.59782184692349,7.68684544675224,7.59782184692349,7.68684544675224,72430.232122754,0.0,1.0
2007-01-04,44.48,44.48,44.11,44.3,3300,7.61494176996748,7.61494176996748,7.55159805470471,7.58412590848829,19275.7875810555,0.0,1.0
2007-01-05,43.5,43.91,43.46,43.91,3500,7.44716652413636,7.51735820861673,7.44031855491877,7.51735820861673,20444.0171314225,0.0,1.0
2007-01-08,43.5,43.5,43.3701,43.46,400,7.44716652413636,7.44716652413636,7.42492774410222,7.44031855491877,2336.459100734,0.0,1.0
2007-01-09,43.08,43.52,43.08,43.52,600,7.3752628473516,7.45059050874516,7.3752628473516,7.45059050874516,3504.688651101,0.0,1.0
2007-01-10,43.44,43.47,43.2988,43.41,16600,7.43689457030997,7.44203054722316,7.41272123897185,7.43175859339677,96963.052680461,0.0,1.0
2007-01-11,43.92,44.1499,43.92,44.03,3200,7.51907020092113,7.55842890399926,7.51907020092113,7.53790211626952,18691.672805872,0.0,1.0
2007-01-12,44.38,44.38,44.09,44.09,20500,7.59782184692349,7.59782184692349,7.54817407009591,7.54817407009591,119743.528912618,0.0,1.0
2007-01-16,44.17,44.46,44.17,44.46,1000,7.56187000853111,7.61151778535868,7.56187000853111,7.61151778535868,5841.147751835,0.0,1.0
2007-01-17,44.25,44.31,44.25,44.31,900,7.5755659469663,7.58583790079269,7.5755659469663,7.58583790079269,5257.0329766515,0.0,1.0
2007-01-18,43.58,44.27,43.58,44.27,4700,7.46086246257155,7.5789899315751,7.46086246257155,7.5789899315751,27453.3944336245,0.0,1.0
2007-01-19,43.8,43.81,43.51,43.62,3600,7.49852629326834,7.50023828557274,7.44887851644076,7.46771043178915,21028.131906606,0.0,1.0
2007-01-22,43.8,43.93,43.68,43.93,3300,7.49852629326834,7.52078219322553,7.47798238561555,7.52078219322553,19275.7875810555,0.0,1.0
2007-01-23,44.39,44.54,43.9,43.9,3400,7.59953383922789,7.62521372379388,7.51564621631233,7.51564621631233,19859.902356239,0.0,1.0
2007-01-24,44.51,44.51,44.29,44.29,600,7.62007774688068,7.62007774688068,7.5824139161839,7.5824139161839,3504.688651101,0.0,1.0
2007-01-25,43.96,44.58,43.92,44.58,2000,7.52591817013872,7.63206169301147,7.51907020092113,7.63206169301147,11682.29550367,0.0,1.0
2007-01-26,44.04,44.05,43.8,43.8,2700,7.53961410857392,7.54132610087832,7.49852629326834,7.49852629326834,15771.0989299545,0.0,1.0
2007-01-29,44.9,45.1075,44.5701,44.6,3900,7.68684544675224,7.72236928706853,7.63036682063012,7.63548567762027,22780.4762321565,0.0,1.0
2007-01-30,45.28,45.29,45.0,45.09,600,7.75190115431941,7.75361314662381,7.70396536979624,7.71937330053583,3504.688651101,0.0,1.0
2007-01-31,45.76,45.76,45.33,45.44,700,7.83407678493057,7.83407678493057,7.76046111584141,7.7792930311898,4088.8034262845,0.0,1.0
2007-02-01,45.46,45.91,45.45,45.9,13900,7.7827170157986,7.85975666949656,7.7810050234942,7.85804467719216,81191.9537505065,0.0,1.0
2007-02-02,45.78,45.78,45.5,45.5,800,7.83750076953937,7.83750076953937,7.78956498501619,7.78956498501619,4672.918201468,0.0,1.0
2007-02-05,45.86,45.86,45.75,45.79,2100,7.85119670797456,7.85119670797456,7.83236479262617,7.83921276184377,12266.4102788535,0.0,1.0
2007-02-06,45.77,45.9199,45.77,45.89,7300,7.83578877723497,7.86145154187791,7.83578877723497,7.85633268488776,42640.3785883955,0.0,1.0
2007-02-07,46.1,46.17,45.99,45.99,2800,7.89228452328014,7.90426846941094,7.87345260793175,7.87345260793175,16355.213705138,0.0,1.0
2007-02-08,45.54,45.89,45.54,45.89,3700,7.79641295423379,7.85633268488776,7.79641295423379,7.85633268488776,21612.2466817895,0.0,1.0
2007-02-09,45.12,45.3899,44.9199,45.38,1700,7.72450927744903,7.77071594974476,7.690252311438,7.7690210773634,9929.9511781195,0.0,1.0
2007-02-12,44.76,45.08,44.72,45.08,8400,7.66287755449066,7.71766130823143,7.65602958527306,7.71766130823143,49065.641115414,0.0,1.0
2007-02-13,45.16,45.16,44.83,44.9,21800,7.73135724666662,7.73135724666662,7.67486150062145,7.68684544675224,127337.020990003,0.0,1.0
2007-02-14,45.44,45.62,45.44,45.61,3000,7.7792930311898,7.81010889266898,7.7792930311898,7.80839690036458,17523.443255505,0.0,1.0
2007-02-15,45.39,45.45,45.34,45.39,4700,7.7707330696678,7.7810050234942,7.76217310814581,7.7707330696678,27453.3944336245,0.0,1.0
2007-02-16,45.52,45.53,45.31,45.42,11600,7.79298896962499,7.79470096192939,7.75703713123261,7.775869046581,67757.3139212861,0.0,1.0
2007-02-20,45.77,45.77,45.36,45.45,3200,7.83578877723497,7.83578877723497,7.76559709275461,7.7810050234942,18691.672805872,0.0,1.0
2007-02-21,45.66,45.66,45.34,45.6,25800,7.81695686188658,7.81695686188658,7.76217310814581,7.80668490806019,150701.611997343,0.0,1.0
2007-02-22,45.65,45.81,45.508,45.81,3700,7.81524486958218,7.84263674645257,7.79093457885971,7.84263674645257,21612.2466817895,0.0,1.0
2007-02-23,45.62,45.62,45.48,45.55,3100,7.81010889266898,7.81010889266898,7.7861410004074,7.79812494653819,18107.5580306885,0.0,1.0
2007-02-26,45.66,45.94,45.54,45.94,2300,7.81695686188658,7.86489264640976,7.79641295423379,7.86489264640976,13434.6398292205,0.0,1.0
2007-02-27,43.77,44.82,43.68,44.72,7200,7.49339031635514,7.67314950831705,7.47798238561555,7.65602958527306,42056.263813212,0.0,1.0
2007-02-28,44.27,44.27,44.05,44.23,1900,7.5789899315751,7.5789899315751,7.54132610087832,7.5721419623575,11098.1807284865,0.0,1.0
2007-03-01,43.9999,44.13,43.49,43.49,1800,7.53274901943328,7.55502203931351,7.44545453183196,7.44545453183196,10514.065953303,0.0,1.0
2007-03-02,43.17,43.7,43.17,43.7,2400,7.39067077809119,7.48140637022435,7.39067077809119,7.48140637022435,14018.754604404,0.0,1.0
2007-03-05,42.49,43.0001,42.49,42.75,5100,7.27425530139205,7.36158402883945,7.27425530139205,7.31876710130642,29789.8535343585,0.0,1.0
2007-03-06,43.18,43.18,42.61,42.61,1700,7.39238277039559,7.39238277039559,7.29479920904484,7.29479920904484,9929.9511781195,0.0,1.0
2007-03-07,43.39,43.61,43.03,43.03,2300,7.42833460878797,7.46599843948475,7.3667028858296,7.3667028858296,13434.6398292205,0.0,1.0
2007-03-08,43.53,43.78,43.53,43.78,600,7.45230250104956,7.49510230865954,7.45230250104956,7.49510230865954,3504.688651101,0.0,1.0
2007-03-09,43.53,43.76,43.41,43.76,1200,7.45230250104956,7.49167832405074,7.43175859339677,7.49167832405074,7009.377302202,0.0,1.0
2007-03-12,43.43,43.65,43.43,43.65,900,7.43518257800557,7.47284640870235,7.43518257800557,7.47284640870235,5257.0329766515,0.0,1.0
2007-03-13,42.83,43.39,42.8157,43.39,700,7.33246303974162,7.42833460878797,7.33001489074633,7.42833460878797,4088.8034262845,0.0,1.0
2007-03-14,42.94,42.94,42.33,42.68,3500,7.35129495509001,7.35129495509001,7.24686342452166,7.30678315517563,20444.0171314225,0.0,1.0
2007-03-15,43.55,43.55,43.55,43.55,2000,7.45572648565836,7.45572648565836,7.45572648565836,7.45572648565836,11682.29550367,0.0,1.0
2007-03-16,43.53,43.58,43.53,43.58,3000,7.45230250104956,7.46086246257155,7.45230250104956,7.46086246257155,17523.443255505,0.0,1.0
2007-03-19,44.2,44.2,43.95,43.99,4100,7.5670059854443,7.5670059854443,7.52420617783432,7.53105414705192,23948.7057825235,0.0,1.0
2007-03-20,44.68,44.68,44.47,44.47,900,7.64918161605546,7.64918161605546,7.61322977766308,7.61322977766308,5257.0329766515,0.0,1.0
2007-03-21,45.3,45.3,44.48,44.65,5200,7.75532513892821,7.75532513892821,7.61494176996748,7.64404563914227,30373.968309542,0.0,1.0
2007-03-22,45.38,45.38,45.2,45.37,1500,7.7690210773634,7.7690210773634,7.73820521588422,7.76730908505901,8761.72162775251,0.0,1.0
2007-03-23,45.8,45.8,45.63,45.63,11500,7.84092475414817,7.84092475414817,7.81182088497338,7.81182088497338,67173.1991461025,0.0,1.0
2007-03-26,46.03,46.03,45.73,45.73,2400,7.88030057714935,7.88030057714935,7.82894080801738,7.82894080801738,14018.754604404,0.0,1.0
2007-03-27,45.66,45.87,45.66,45.81,5300,7.81695686188658,7.85290870027896,7.81695686188658,7.84263674645257,30958.0830847255,0.0,1.0
2007-03-28,45.51,45.51,45.44,45.46,1500,7.79127697732059,7.79127697732059,7.7792930311898,7.7827170157986,8761.72162775251,0.0,1.0
2007-03-29,45.61,45.75,45.61,45.75,400,7.80839690036458,7.83236479262617,7.80839690036458,7.83236479262617,2336.459100734,0.0,1.0
2007-03-30,45.58,45.78,45.58,45.72,3100,7.80326092345139,7.83750076953937,7.80326092345139,7.82722881571298,18107.5580306885,0.0,1.0
2007-04-02,45.52,45.52,45.42,45.42,2400,7.79298896962499,7.79298896962499,7.775869046581,7.775869046581,14018.754604404,0.0,1.0
2007-04-03,46.13,46.22,45.9,45.9,2800,7.89742050019334,7.91282843093293,7.85804467719216,7.85804467719216,16355.213705138,0.0,1.0
2007-04-04,45.93,46.24,45.93,46.24,1300,7.86318065410536,7.91625241554173,7.86318065410536,7.91625241554173,7593.4920773855,0.0,1.0
2007-04-05,45.78,45.78,45.71,45.75,6700,7.83750076953937,7.83750076953937,7.82551682340858,7.83236479262617,39135.6899372945,0.0,1.0
2007-04-09,45.93,45.97,45.9,45.9,2300,7.86318065410536,7.87002862332295,7.85804467719216,7.85804467719216,13434.6398292205,0.0,1.0
2007-04-10,45.91,46.04,45.82,45.82,11500,7.85975666949656,7.88201256945375,7.84434873875697,7.84434873875697,67173.1991461025,0.0,1.0
2007-04-11,45.5399,45.5399,45.44,45.44,200,7.79639583431075,7.79639583431075,7.7792930311898,7.7792930311898,1168.229550367,0.0,1.0
2007-04-12,45.95,45.95,45.44,45.44,1200,7.86660463871416,7.86660463871416,7.7792930311898,7.7792930311898,7009.377302202,0.0,1.0
2007-04-13,46.28,46.29,46.24,46.28,2400,7.92310038475933,7.92481237706373,7.91625241554173,7.92310038475933,14018.754604404,0.0,1.0
2007-04-16,46.976,47.01,46.64,46.64,1200,8.04225504914551,8.04807582298047,7.9847321077177,7.9847321077177,7009.377302202,0.0,1.0
2007-04-17,47.24,47.29,47.19,47.24,9500,8.08745164598165,8.09601160750364,8.07889168445965,8.08745164598165,55490.9036424325,0.0,1.0
2007-04-18,47.19,47.27,47.03,47.03,500,8.07889168445965,8.09258762289485,8.05149980758927,8.05149980758927,2920.5738759175,0.0,1.0
2007-04-19,46.62,46.82,46.5,46.5,600,7.9813081231089,8.01554796919688,7.96076421545611,7.96076421545611,3504.688651101,0.0,1.0
2007-04-20,46.859,47.03,46.85,46.85,10300,8.02222473918404,8.05149980758927,8.02068394611008,8.02068394611008,60163.8218439005,0.0,1.0
2007-04-23,46.97,47.0225,46.97,47.0,800,8.04122785376287,8.05021581336097,8.04122785376287,8.04636383067607,4672.918201468,0.0,1.0
2007-04-24,47.21,47.21,47.08,47.19,1800,8.08231566906845,8.08231566906845,8.06005976911126,8.07889168445965,10514.065953303,0.0,1.0
2007-04-25,47.73,47.78,47.54,47.71,4600,8.17133926889721,8.1798992304192,8.13881141511362,8.16791528428841,26869.279658441,0.0,1.0
2007-04-26,47.9356,47.9356,47.69,47.69,4200,8.20653783067566,8.20653783067566,8.16449129967961,8.16449129967961,24532.820557707,0.0,1.0
2007-04-27,48.56,48.56,48.3,48.35,5400,8.31343463016234,8.31343463016234,8.26892283024796,8.27748279176996,31542.197859909,0.0,1.0
2007-04-30,48.29,48.76,48.16,48.6112,5100,8.26721083794356,8.34767447625032,8.24495493798637,8.32220003076086,29789.8535343585,0.0,1.0
2007-05-01,47.95,48.19,47.82,48.19,3400,8.20900309959399,8.25009091489957,8.1867471996368,8.25009091489957,19859.902356239,0.0,1.0
2007-05-02,48.71,48.71,48.22,48.22,5400,8.33911451472833,8.33911451472833,8.25522689181277,8.25522689181277,31542.197859909,0.0,1.0
2007-05-03,48.88,48.89,48.62,48.73,5700,8.36821838390311,8.36993037620751,8.32370658398873,8.34253849933712,33294.5421854595,0.0,1.0
2007-05-04,48.92,48.92,48.8,48.83,2600,8.37506635312071,8.37506635312071,8.35452244546792,8.35965842238112,15186.984154771,0.0,1.0
2007-05-07,49.21,49.43,49.21,49.43,2100,8.42471412994828,8.46237796064507,8.42471412994828,8.46237796064507,12266.4102788535,0.0,1.0
2007-05-08,49.06,49.1,48.64,48.97,10600,8.3990342453823,8.40588221459989,8.32713056859753,8.3836263146427,61916.166169451,0.0,1.0
2007-05-09,49.45,49.45,49.03,49.03,1900,8.46580194525387,8.46580194525387,8.3938982684691,8.3938982684691,11098.1807284865,0.0,1.0
2007-05-10,48.71,49.2,48.71,49.2,1900,8.33911451472833,8.42300213764389,8.33911451472833,8.42300213764389,11098.1807284865,0.0,1.0
2007-05-11,49.21,49.21,48.92,49.19,12200,8.42471412994828,8.42471412994828,8.37506635312071,8.42129014533949,71262.0025723871,0.0,1.0
2007-05-14,49.22,49.55,49.1,49.55,6900,8.42642612225268,8.48292186829786,8.40588221459989,8.48292186829786,40303.9194876615,0.0,1.0
2007-05-15,48.83,49.28,48.83,49.04,9800,8.35965842238112,8.43669807607908,8.35965842238112,8.3956102607735,57243.247967983,0.0,1.0
2007-05-16,48.88,49.05,48.74,49.05,14700,8.36821838390311,8.3973222530779,8.34425049164152,8.3973222530779,85864.8719519746,0.0,1.0
2007-05-17,48.95,48.97,48.78,48.78,5500,8.38020233003391,8.3836263146427,8.35109846085912,8.35109846085912,32126.3126350925,0.0,1.0
2007-05-18,49.27,49.29,48.93,49.05,7700,8.43498608377468,8.43841006838348,8.37677834542511,8.3973222530779,44976.8376891295,0.0,1.0
2007-05-21,49.87,50.01,49.56,49.56,12600,8.53770562203863,8.56167351430022,8.48463386060225,8.48463386060225,73598.461673121,0.0,1.0
2007-05-22,50.4299,50.51,50.05,50.05,27000,8.63356007116194,8.64727312952017,8.56852148351781,8.56852148351781,157710.989299545,0.0,1.0
2007-05-23,50.43,50.82,50.43,50.65,13400,8.63357719108498,8.70034489095655,8.63357719108498,8.67124102178176,78271.3798745891,0.0,1.0
2007-05-24,49.44,50.53,49.43,50.53,28700,8.46408995294946,8.65069711412897,8.46237796064507,8.65069711412897,167640.940477665,0.0,1.0
2007-05-25,50.1,50.23,49.73,49.73,6900,8.57708144503981,8.599337344997,8.51373772977704,8.51373772977704,40303.9194876615,0.0,1.0
2007-05-29,50.39,50.5394,50.29,50.46,4300,8.62672922186739,8.65230638689511,8.60960929882339,8.63871316799818,25116.9353328905,0.0,1.0
2007-05-30,50.71,50.71,50.19,50.2,9700,8.68151297560816,8.68151297560816,8.5924893757794,8.5942013680838,56659.1331927995,0.0,1.0
2007-05-31,50.89,51.04,50.75,50.96,12500,8.71232883708734,8.73800872165333,8.68836094482575,8.72431278321814,73014.3468979376,0.0,1.0
2007-06-01,51.59,51.59,51.31,51.32,10400,8.83216829839529,8.83216829839529,8.78423251387211,8.78594450617651,60747.936619084,0.0,1.0
2007-06-04,51.95,51.95,51.5,51.6,26600,8.89380002135366,8.89380002135366,8.81676036765569,8.83388029069969,155374.530198811,0.0,1.0
2007-06-05,51.6,51.85,51.45,51.85,21400,8.83388029069969,8.87668009830966,8.8082004061337,8.87668009830966,125000.561889269,0.0,1.0
2007-06-06,51.06,51.47,51.02,51.42,6800,8.74143270626213,8.81162439074249,8.73458473704453,8.8030644292205,39719.804712478,0.0,1.0
2007-06-07,50.1648,50.9,49.88,50.9,16500,8.58817515517232,8.71404082939174,8.53941761434303,8.71404082939174,96378.9379052775,0.0,1.0
2007-06-08,50.3088,50.3088,49.3,49.4801,19800,8.61282784435566,8.61282784435566,8.44012206068788,8.47095504209011,115654.725486333,0.0,1.0
2007-06-11,50.41,50.6,50.09,50.13,20600,8.63015320647618,8.66268106025977,8.57536945273541,8.58221742195301,120327.643687801,0.0,1.0
2007-06-12,49.58,50.26,49.58,50.26,7000,8.48805784521105,8.6044733219102,8.48805784521105,8.6044733219102,40888.034262845,0.0,1.0
2007-06-13,50.5,50.5,49.77,49.8,4100,8.64556113721578,8.64556113721578,8.52058569899464,8.52572167590783,23948.7057825235,0.0,1.0
2007-06-14,50.65,50.91,50.6012,50.65,4800,8.67124102178176,8.71575282169614,8.6628864993363,8.67124102178176,28037.509208808,0.0,1.0
2007-06-15,51.3624,51.3624,51.06,51.06,11100,8.79320335354716,8.79320335354716,8.74143270626213,8.74143270626213,64836.7400453685,0.0,1.0
2007-06-18,51.46,51.5385,51.27,51.53,18100,8.8099123984381,8.82335153802763,8.77738454465451,8.82189634456889,105724.774308214,0.0,1.0
2007-06-19,51.63,51.6388,51.22,51.28,4900,8.83901626761288,8.84052282084075,8.76882458313252,8.77909653695891,28621.6239839915,0.0,1.0
2007-06-20,51.75,51.9188,51.32,51.8,5300,8.85956017526567,8.88845860536393,8.78594450617651,8.86812013678767,30958.0830847255,0.0,1.0
2007-06-21,51.79,51.79,51.02,51.2,2800,8.86640814448327,8.86640814448327,8.73458473704453,8.76540059852372,16355.213705138,0.0,1.0
2007-06-22,51.409,51.7,51.3299,51.7,1500,8.80118123768566,8.85100021374368,8.78763937855786,8.85100021374368,8761.72162775251,0.0,1.0
2007-06-25,50.78,51.6,50.78,51.55,2400,8.69349692173895,8.83388029069969,8.69349692173895,8.82532032917769,14018.754604404,0.0,1.0
2007-06-26,50.97,51.339,50.84,51.1,9200,8.72602477552254,8.78919729155487,8.70376887556535,8.74828067547973,53738.559316882,0.0,1.0
2007-06-27,51.3,51.3,50.5701,50.71,3000,8.78252052156771,8.78252052156771,8.65756220326961,8.68151297560816,17523.443255505,0.0,1.0
2007-06-28,51.66,51.77,51.63,51.73,600,8.84415224452608,8.86298415987447,8.83901626761288,8.85613619065687,3504.688651101,0.0,1.0
2007-06-29,51.99,52.19,51.87,51.87,4700,8.90064799057125,8.93488783665923,8.88010408291846,8.88010408291846,27453.3944336245,0.0,1.0
2007-07-02,52.38,52.38,52.1,52.1,4400,8.96741569044282,8.96741569044282,8.91947990591964,8.91947990591964,25701.050108074,0.0,1.0
2007-07-03,52.8,52.88,52.58,52.6,20000,9.03931936722758,9.05301530566278,9.0016555365308,9.0050795211396,116822.9550367,0.0,1.0
2007-07-05,52.87,52.89,52.49,52.74,11700,9.05130331335838,9.05472729796718,8.98624760579121,9.02904741340119,68341.4286964695,0.0,1.0
2007-07-06,52.8925,52.8925,52.53,52.71,45900,9.05515529604328,9.05515529604328,8.99309557500881,9.02391143648799,268108.681809227,0.0,1.0
2007-07-09,52.83,53.15,52.83,53.03,12500,9.04445534414078,9.09923909788155,9.04445534414078,9.07869519022876,73014.3468979375,0.0,1.0
2007-07-10,51.99,52.56,51.97,52.5,22000,8.90064799057125,8.998231551922,8.89722400596245,8.98795959809561,128505.25054037,0.0,1.0
2007-07-11,52.2,52.47,51.98,52.2,9700,8.93659982896363,8.98282362118241,8.89893599826685,8.93659982896363,56659.1331927996,0.0,1.0
2007-07-12,53.12,53.2,52.91,52.91,4800,9.09410312096836,9.10779905940355,9.05815128257597,9.05815128257597,28037.509208808,0.0,1.0
2007-07-13,53.95,54.0,53.5,53.5,8800,9.23619848223349,9.24475844375548,9.15915882853553,9.15915882853553,51402.100216148,0.0,1.0
2007-07-16,53.42,53.88,53.36,53.83,12100,9.14546289010033,9.22421453610269,9.13519093627394,9.2156545745807,70677.8877972036,0.0,1.0
2007-07-17,53.48,53.74,53.48,53.58,19300,9.15573484392673,9.2002466438411,9.15573484392673,9.17285476697072,112734.151610416,0.0,1.0
2007-07-18,53.1,53.1,52.63,52.9,10300,9.09067913635956,9.09067913635956,9.0102154980528,9.05643929027157,60163.8218439005,0.0,1.0
2007-07-19,53.6,53.939,53.5,53.79,8700,9.17627875157952,9.23431529069865,9.15915882853553,9.2088066053631,50817.9854409645,0.0,1.0
2007-07-20,52.86,53.14,52.56,52.93,2500,9.04959132105398,9.09752710557716,8.998231551922,9.06157526718477,14602.8693795875,0.0,1.0
2007-07-23,53.26,53.49,52.97,53.17,4400,9.11807101322995,9.15744683623113,9.06842323640237,9.10266308249035,25701.050108074,0.0,1.0
2007-07-24,51.84,52.63,51.5901,52.63,9800,8.87496810600526,9.0102154980528,8.83218541831833,9.0102154980528,57243.2479679831,0.0,1.0
2007-07-25,51.29,52.07,50.77,52.07,16800,8.78080852926331,8.91434392900645,8.69178492943455,8.91434392900645,98131.2822308281,0.0,1.0
2007-07-26,49.5,50.8,49.5,50.68,43400,8.47436190677586,8.69692090634775,8.47436190677586,8.67637699869496,253505.812429639,0.0,1.0
2007-07-27,49.23,50.4143,49.23,49.77,12200,8.42813811455708,8.63088936316707,8.42813811455708,8.52058569899464,71262.002572387,0.0,1.0
2007-07-30,50.05,50.05,49.2,49.39,43200,8.56852148351781,8.56852148351781,8.42300213764389,8.45552999142747,252337.582879272,0.0,1.0
2007-07-31,49.98,51.31,49.98,50.78,12500,8.55653753738702,8.78423251387211,8.55653753738702,8.69349692173895,73014.3468979375,0.0,1.0
2007-08-01,50.57,50.57,49.62,49.8442,22600,8.65754508334657,8.65754508334657,8.49490581442865,8.53328868189328,132009.939191471,0.0,1.0
2007-08-02,50.73,51.1,50.34,51.1,9300,8.68493696021696,8.74828067547973,8.61816926034539,8.74828067547973,54322.6740920655,0.0,1.0
2007-08-03,49.26,50.9,49.244,50.829,23100,8.43327409147028,8.71404082939174,8.43053490378324,8.70188568403051,134930.513067389,0.0,1.0
2007-08-06,49.61,49.61,48.85,49.01,17700,8.49319382212425,8.49319382212425,8.36308240698991,8.3904742838603,103388.31520748,0.0,1.0
2007-08-07,50.09,50.09,49.15,49.49,4900,8.57536945273541,8.57536945273541,8.41444217612189,8.47264991447146,28621.6239839915,0.0,1.0
2007-08-08,51.06,51.54,50.77,50.82,4600,8.74143270626213,8.82360833687329,8.69178492943455,8.70034489095655,26869.279658441,0.0,1.0
2007-08-09,50.11,50.51,50.0236,50.5,1300,8.57879343734421,8.64727312952017,8.5640018238342,8.64556113721578,7593.4920773855,0.0,1.0
2007-08-10,49.91,49.9399,49.18,49.23,3400,8.54455359125622,8.54967244824638,8.41957815303509,8.42813811455708,19859.902356239,0.0,1.0
2007-08-13,50.038,50.78,50.038,50.78,3600,8.56646709275253,8.69349692173895,8.56646709275253,8.69349692173895,21028.131906606,0.0,1.0
2007-08-14,48.8898,49.74,48.8898,49.74,600,8.36989613636142,8.51544972208144,8.36989613636142,8.51544972208144,3504.688651101,0.0,1.0
2007-08-15,47.52,48.76,47.52,48.49,4500,8.13538743050483,8.34767447625032,8.13538743050483,8.30145068403155,26285.1648832575,0.0,1.0
2007-08-16,47.38,47.38,45.58,46.86,19500,8.11141953824324,8.11141953824324,7.80326092345139,8.02239593841448,113902.381160783,0.0,1.0
2007-08-17,47.79,48.72,47.7899,48.64,7700,8.1816112227236,8.34082650703272,8.18159410280056,8.32713056859753,44976.8376891295,0.0,1.0
2007-08-20,48.07,48.45,47.97,48.45,2500,8.22954700724678,8.29460271481395,8.21242708420279,8.29460271481395,14602.8693795875,0.0,1.0
2007-08-21,48.79,48.96,48.54,48.71,10700,8.35281045316352,8.38191432233831,8.31001064555354,8.33911451472833,62500.2809446345,0.0,1.0
2007-08-22,49.6,49.6,49.29,49.45,7300,8.49148182981985,8.49148182981985,8.43841006838348,8.46580194525387,42640.3785883955,0.0,1.0
2007-08-23,49.26,49.92,49.22,49.92,3200,8.43327409147028,8.54626558356063,8.42642612225268,8.54626558356063,18691.672805872,0.0,1.0
2007-08-24,49.68,49.68,49.33,49.33,2300,8.50517776825505,8.50517776825505,8.44525803760107,8.44525803760107,13434.6398292205,0.0,1.0
2007-08-27,49.33,49.44,49.2,49.44,1900,8.44525803760107,8.46408995294946,8.42300213764389,8.46408995294946,11098.1807284865,0.0,1.0
2007-08-28,48.3599,48.8,48.29,48.78,4200,8.27917766415131,8.35452244546792,8.26721083794356,8.35109846085912,24532.820557707,0.0,1.0
2007-08-29,49.25,49.32,48.81,49.13,7300,8.43156209916588,8.44354604529667,8.35623443777232,8.41101819151309,42640.3785883955,0.0,1.0
2007-08-30,50.2,50.54,49.93,49.93,1300,8.5942013680838,8.65240910643337,8.54797757586502,8.54797757586502,7593.49207738551,0.0,1.0
2007-08-31,50.9483,51.06,50.57,50.7178,1200,8.72230975222199,8.74143270626213,8.65754508334657,8.68284832960559,7009.377302202,0.0,1.0
2007-09-04,51.29,51.55,50.65,50.65,39500,8.78080852926331,8.82532032917769,8.67124102178176,8.67124102178176,230725.336197483,0.0,1.0
2007-09-05,50.67,50.98,50.5,50.89,4900,8.67466500639056,8.72773676782694,8.64556113721578,8.71232883708734,28621.6239839915,0.0,1.0
2007-09-06,50.96,50.96,50.568,50.81,2900,8.72431278321814,8.72431278321814,8.65720268488569,8.69863289865215,16939.3284803215,0.0,1.0
2007-09-07,50.1768,50.41,50.06,50.41,3900,8.59022954593759,8.63015320647618,8.57023347582221,8.63015320647618,22780.4762321565,0.0,1.0
2007-09-10,49.95,50.273,49.54,50.24,4200,8.55140156047382,8.60669891190592,8.48120987599346,8.6010493373014,24532.820557707,0.0,1.0
2007-09-11,50.79,50.79,50.25,50.27,5100,8.69520891404335,8.69520891404335,8.6027613296058,8.6061853142146,29789.8535343585,0.0,1.0
2007-09-12,50.788,51.0,50.66,50.79,2500,8.69486651558247,8.73116075243573,8.67295301408616,8.69520891404335,14602.8693795875,0.0,1.0
2007-09-13,51.21,51.4,51.11,51.11,2700,8.76711259082812,8.7996404446117,8.74999266778413,8.74999266778413,15771.0989299545,0.0,1.0
2007-09-14,50.82,51.24,50.82,50.86,3500,8.70034489095655,8.77224856774131,8.70034489095655,8.70719286017415,20444.0171314225,0.0,1.0
2007-09-17,51.07,51.17,50.94,51.17,1200,8.74314469856653,8.76026462161052,8.72088879860934,8.76026462161052,7009.377302202,0.0,1.0
2007-09-18,52.576,52.66,51.21,51.31,8400,9.00097073960904,9.01535147496599,8.76711259082812,8.78423251387211,49065.641115414,0.0,1.0
2007-09-19,53.51,53.69,53.19,53.19,4000,9.16087082083992,9.19168668231911,9.10608706709915,9.10608706709915,23364.59100734,0.0,1.0
2007-09-20,53.0499,53.4401,53.0,53.36,4200,9.08210205491452,9.14890399463217,9.07355921331557,9.13519093627394,24532.820557707,0.0,1.0
2007-09-21,53.42,53.57,53.08,53.45,2900,9.14546289010033,9.17114277466632,9.08725515175076,9.15059886701353,16939.3284803215,0.0,1.0
2007-09-24,53.17,53.63,53.0,53.47,2400,9.10266308249035,9.18141472849272,9.07355921331557,9.15402285162233,14018.754604404,0.0,1.0
2007-09-25,53.74,53.77,53.1,53.34,9500,9.2002466438411,9.2053826207543,9.09067913635956,9.13176695166514,55490.9036424326,0.0,1.0
2007-09-26,53.95,54.04,53.76,53.81,3500,9.23619848223349,9.25160641297308,9.2036706284499,9.2122305899719,20444.0171314225,0.0,1.0
2007-09-27,53.765,54.28,53.4,54.28,8600,9.2045266246021,9.29269422827866,9.14203890549153,9.29269422827866,50233.870665781,0.0,1.0
2007-09-28,53.62,54.4499,53.62,53.92,2000,9.17970273618831,9.3217809775304,9.17970273618831,9.23106250532029,11682.29550367,0.0,1.0
2007-10-01,54.3,54.7999,53.31,53.58,5300,9.29611821288746,9.38170070818437,9.12663097475194,9.17285476697072,30958.0830847255,0.0,1.0
2007-10-02,54.83,54.83,54.46,54.46,6000,9.38685380502061,9.38685380502061,9.32351008975784,9.32351008975784,35046.88651101,0.0,1.0
2007-10-03,54.59,54.63,54.34,54.4,5300,9.34576598971504,9.35261395893263,9.30296618210506,9.31323813593145,30958.0830847255,0.0,1.0
2007-10-04,54.6,54.69,54.19,54.64,4200,9.34747798201943,9.36288591275903,9.27728629753907,9.35432595123703,24532.820557707,0.0,1.0
2007-10-05,55.0975,55.0975,54.5501,54.5501,800,9.43264959916329,9.43264959916329,9.33893514042048,9.33893514042048,4672.918201468,0.0,1.0
2007-10-08,55.202,55.202,54.65,54.79,800,9.45053991874426,9.45053991874426,9.35603794354143,9.38000583580302,4672.918201468,0.0,1.0
2007-10-09,55.71,55.77,55.27,55.27,3400,9.53750912780774,9.54778108163414,9.46218146641418,9.46218146641418,19859.902356239,0.0,1.0
2007-10-10,55.5099,55.84,55.0501,55.75,3000,9.50325216179671,9.55976502776493,9.42453475564044,9.54435709702534,17523.443255505,0.0,1.0
2007-10-11,55.29,56.39,55.29,55.66,5900,9.46560545102298,9.65392460450688,9.46560545102298,9.52894916628574,34462.7717358265,0.0,1.0
2007-10-12,55.54,55.54,55.15,55.15,6400,9.50840525863295,9.50840525863295,9.44163755876139,9.44163755876139,37383.345611744,0.0,1.0
2007-10-15,55.35,55.95,55.35,55.908,20300,9.47587740484937,9.57859694311332,9.47587740484937,9.57140657543484,118575.299362251,0.0,1.0
2007-10-16,55.05,55.58,54.89,55.5,25200,9.42451763571739,9.51525322785055,9.39712575884701,9.50155728941536,147196.923346242,0.0,1.0
2007-10-17,55.46,55.6725,55.1396,55.67,9900,9.49470932019776,9.53108915666624,9.43985708676481,9.53066115859014,57827.3627431665,0.0,1.0
2007-10-18,55.43,55.72,55.12,55.29,22300,9.48957334328456,9.53922112011214,9.43650158184819,9.46560545102298,130257.594865921,0.0,1.0
2007-10-19,54.38,55.39,54.32,55.31,13200,9.30981415132265,9.48272537406697,9.29954219749626,9.46902943563178,77103.1503242221,0.0,1.0
2007-10-22,54.62,54.73,53.67,53.67,7400,9.35090196662823,9.36973388197662,9.18826269771031,9.18826269771031,43224.493363579,0.0,1.0
2007-10-23,55.83,55.86,55.29,55.29,72000,9.55805303546053,9.56318901237373,9.46560545102298,9.46560545102298,420562.63813212,0.0,1.0
2007-10-24,55.93,55.95,55.3499,55.93,7500,9.57517295850452,9.57859694311332,9.47586028492633,9.57517295850452,43808.6081387625,0.0,1.0
2007-10-25,56.19,56.74,55.75,56.28,23100,9.6196847584189,9.71384433516086,9.54435709702534,9.63509268915849,134930.513067389,0.0,1.0
2007-10-26,55.82,56.23,55.5401,56.23,10700,9.55634104315613,9.6265327276365,9.508422378556,9.6265327276365,62500.2809446345,0.0,1.0
2007-10-29,56.31,56.31,56.02,56.02,2800,9.64022866607169,9.64022866607169,9.59058088924412,9.59058088924412,16355.213705138,0.0,1.0
2007-10-30,55.8,56.18,55.7201,56.17,5700,9.55291705854733,9.6179727661145,9.53923824003518,9.6162607738101,33294.5421854595,0.0,1.0
2007-10-31,55.94,56.09,55.53,55.65,20200,9.57688495080892,9.60256483537491,9.50669326632856,9.52723717398135,117991.184587067,0.0,1.0
2007-11-01,55.1,55.86,55.1,55.44,5800,9.43307759723939,9.56318901237373,9.43307759723939,9.49128533558896,33878.656960643,0.0,1.0
2007-11-02,55.1,55.49,54.62,54.62,3400,9.43307759723939,9.49984529711096,9.35090196662823,9.35090196662823,19859.902356239,0.0,1.0
2007-11-05,55.36,55.4,54.29,54.29,3900,9.47758939715377,9.48443736637137,9.29440622058306,9.29440622058306,22780.4762321565,0.0,1.0
2007-11-06,56.0,56.0,54.96,55.11,9600,9.58715690463532,9.58715690463532,9.4091097049778,9.43478958954379,56075.018417616,0.0,1.0
2007-11-07,55.09,55.65,54.93,55.52,12400,9.43136560493499,9.52723717398135,9.40397372806461,9.50498127402416,72430.2321227541,0.0,1.0
2007-11-08,55.53,55.57,54.87,55.23,10900,9.50669326632856,9.51354123554615,9.39370177423821,9.45533349719658,63668.5104950015,0.0,1.0
2007-11-09,54.01,55.02,54.01,54.9,5200,9.24647043605988,9.4193816588042,9.24647043605988,9.39883775115141,30373.968309542,0.0,1.0
2007-11-12,52.77,54.01,52.77,53.83,5700,9.03418339031439,9.24647043605988,9.03418339031439,9.2156545745807,33294.5421854595,0.0,1.0
2007-11-13,53.9699,53.97,53.13,53.29,31600,9.23960534691924,9.23962246684229,9.09581511327276,9.12320699014314,184580.268957986,0.0,1.0
2007-11-14,53.71,54.41,53.69,54.25,2500,9.19511066692791,9.31495012823585,9.19168668231911,9.28755825136546,14602.8693795875,0.0,1.0
2007-11-15,53.2088,53.69,52.9,53.65,3200,9.10930561263142,9.19168668231911,9.05643929027157,9.18483871310151,18691.672805872,0.0,1.0
2007-11-16,53.18,54.17,52.826,54.17,5600,9.10437507479475,9.27386231293027,9.04377054721902,9.27386231293027,32710.427410276,0.0,1.0
2007-11-19,52.2901,53.22,52.2,52.92,4100,8.95202487962627,9.11122304401235,8.93659982896363,9.05986327488037,23948.7057825235,0.0,1.0
2007-11-20,51.8601,52.35,51.29,52.24,5800,8.87840921053711,8.96227971352962,8.78080852926331,8.94344779818123,33878.656960643,0.0,1.0
2007-11-21,51.42,51.5799,51.01,51.51,5000,8.8030644292205,8.83043918616784,8.73287274474013,8.81847235996009,29205.738759175,0.0,1.0
2007-11-23,51.75,51.75,51.75,51.75,100,8.85956017526567,8.85956017526567,8.85956017526567,8.85956017526567,584.1147751835,0.0,1.0
2007-11-26,50.9701,52.11,50.9701,52.08,3700,8.72604189544558,8.92119189822404,8.72604189544558,8.91605592131084,21612.2466817895,0.0,1.0
2007-11-27,51.76,51.77,50.8,50.8,9000,8.86127216757007,8.86298415987447,8.69692090634775,8.69692090634775,52570.329766515,0.0,1.0
2007-11-28,53.08,53.08,52.44,52.71,6500,9.08725515175076,9.08725515175076,8.97768764426921,9.02391143648799,37967.4603869275,0.0,1.0
2007-11-29,52.9201,53.53,52.9201,53.36,2600,9.05988039480342,9.16429480544872,9.05988039480342,9.13519093627394,15186.984154771,0.0,1.0
2007-11-30,53.26,53.83,53.06,53.78,11600,9.11807101322995,9.2156545745807,9.08383116714196,9.2070946130587,67757.313921286,0.0,1.0
2007-12-03,53.3,53.81,53.2901,53.54,16900,9.12491898244754,9.2122305899719,9.12322411006619,9.16600679775312,98715.3970060116,0.0,1.0
2007-12-04,53.3999,53.5399,53.24,53.45,15200,9.14202178556849,9.16598967783008,9.11464702862115,9.15059886701353,88785.445827892,0.0,1.0
2007-12-05,53.1201,53.54,53.1201,53.54,4500,9.0941202408914,9.16600679775312,9.0941202408914,9.16600679775312,26285.1648832575,0.0,1.0
2007-12-06,54.23,54.3699,53.68,53.95,3600,9.28413426675666,9.30808503909521,9.18997469001471,9.23619848223349,21028.131906606,0.0,1.0
2007-12-07,54.255,54.65,54.255,54.65,5800,9.28841424751766,9.35603794354143,9.28841424751766,9.35603794354143,33878.656960643,0.0,1.0
2007-12-10,54.38,54.4999,54.17,54.36,15100,9.30981415132265,9.3303409390524,9.27386231293027,9.30639016671385,88201.3310527086,0.0,1.0
2007-12-11,52.77,54.7,52.77,54.7,15600,9.03418339031439,9.36459790506342,9.03418339031439,9.36459790506342,91121.904928626,0.0,1.0
2007-12-12,53.36,54.04,52.88,53.83,7600,9.13519093627394,9.25160641297308,9.05301530566278,9.2156545745807,44392.722913946,0.0,1.0
2007-12-13,52.33,52.78,51.96,52.78,9300,8.95885572892082,9.03589538261879,8.89551201365805,9.03589538261879,54322.6740920655,0.0,1.0
2007-12-14,51.36,51.74,51.36,51.74,5700,8.7927924753941,8.85784818296127,8.7927924753941,8.85784818296127,33294.5421854595,0.0,1.0
2007-12-17,50.43,51.01,50.43,51.01,3800,8.63357719108498,8.73287274474013,8.63357719108498,8.73287274474013,22196.361456973,0.0,1.0
2007-12-18,51.3399,51.3599,50.69,51.11,3400,8.78935137086226,8.79277535547106,8.67808899099936,8.74999266778413,19859.902356239,0.0,1.0
2007-12-19,51.202,51.3,50.74,50.74,3000,8.7657429969846,8.78252052156771,8.68664895252136,8.68664895252136,17523.443255505,0.0,1.0
2007-12-20,51.99,51.99,51.3499,51.43,3400,8.90064799057125,8.90064799057125,8.79106336316666,8.8047764215249,19859.902356239,0.0,1.0
2007-12-21,53.148,53.148,52.7101,52.88,7700,9.09889669942068,9.09889669942068,9.02392855641103,9.05301530566278,44976.8376891295,0.0,1.0
2007-12-24,52.72,53.0,52.71,52.84,5200,9.11807101322995,9.16649779402859,9.11634148534428,9.13882534785794,30066.0084355812,0.54,1.0
2007-12-26,53.04,53.12,52.5501,52.66,9900,9.17341590557125,9.18725212865658,9.08868633445248,9.10769384591595,57241.0545215873,0.0,1.0
2007-12-27,52.76,53.16,52.52,53.07,4900,9.12498912477261,9.19417024019924,9.08348045551663,9.17860448922825,28331.4310258361,0.0,1.0
2007-12-28,52.44,52.94,52.2001,52.65,6500,9.0696442324313,9.15612062671459,9.02815285845418,9.10596431803028,37582.5105444765,0.0,1.0
2007-12-31,51.88,52.28,51.88,52.09,5800,8.97279067083402,9.04197178626065,8.97279067083402,9.009110756433,33535.1632550713,0.0,1.0
2008-01-02,51.01,51.66,51.01,51.54,4000,8.8223217447811,8.93474105734937,8.8223217447811,8.91398672272138,23127.6987966009,0.0,1.0
2008-01-03,51.5,51.66,51.48,51.48,4100,8.90706861117872,8.93474105734937,8.90360955540739,8.90360955540739,23705.891266516,0.0,1.0
2008-01-04,50.0,51.03,50.0,51.03,6000,8.64763942832886,8.82578080055243,8.64763942832886,8.82578080055243,34691.5481949014,0.0,1.0
2008-01-07,50.01,50.35,49.67,50.13,17800,8.64936895621452,8.70817290432716,8.59056500810189,8.67012329084251,102918.259644874,0.0,1.0
2008-01-08,49.7568,50.35,49.7568,50.35,500,8.60557731014947,8.70817290432716,8.60557731014947,8.70817290432716,2890.96234957511,0.0,1.0
2008-01-09,49.286,49.42,48.51,49.42,15600,8.52415113729232,8.54732681096024,8.38993977336466,8.54732681096024,90198.0253067436,0.0,1.0
2008-01-10,50.04,50.17,49.24,49.47,5700,8.65455753987152,8.67704140238517,8.51619530901826,8.55597445038857,32956.9707851563,0.0,1.0
2008-01-11,49.47,49.82,49.4,49.71,3500,8.55597445038857,8.61650792638687,8.54386775518891,8.59748311964455,20236.7364470258,0.0,1.0
2008-01-14,49.65,49.85,49.47,49.68,6200,8.58710595233056,8.62169651004387,8.55597445038857,8.59229453598755,35847.9331347314,0.0,1.0
2008-01-15,49.11,49.34,48.8901,49.19,8700,8.4937114465046,8.53349058787492,8.45567912829881,8.50754766958993,50302.744882607,0.0,1.0
2008-01-16,49.02,49.28,48.4,48.93,3200,8.47814569553361,8.52311342056092,8.37091496662233,8.46257994456262,18502.1590372807,0.0,1.0
2008-01-17,47.63,49.37,47.63,48.91,13000,8.23774131942607,8.53867917153191,8.23774131942607,8.45912088879129,75165.021088953,0.0,1.0
2008-01-18,47.3,47.94,46.91,47.85,5800,8.1806668991991,8.29135668388171,8.11321531165813,8.27579093291072,33535.1632550713,0.0,1.0
2008-01-22,45.62,45.98,45.0,45.0,17200,7.89010621440725,7.95236921829122,7.78287548549597,7.78287548549597,99449.104825384,0.0,1.0
2008-01-23,46.41,46.61,44.25,44.91,17100,8.02673891737484,8.06132947508816,7.65316089407104,7.76730973452498,98870.912355469,0.0,1.0
2008-01-24,47.22,47.32,46.57,46.57,2400,8.16683067611377,8.18412595497043,8.0544113635455,8.0544113635455,13876.6192779606,0.0,1.0
2008-01-25,47.5,47.89,47.41,47.41,3200,8.21525745691241,8.28270904445338,8.19969170594142,8.19969170594142,18502.1590372807,0.0,1.0
2008-01-28,48.01,48.0999,47.29,47.31,3900,8.30346337908137,8.3190118347735,8.17893737131343,8.18239642708476,22549.5063266859,0.0,1.0
2008-01-29,48.8,48.8,48.36,48.56,2200,8.44009608204896,8.44009608204896,8.36399685507967,8.39858741279299,12720.2343381305,0.0,1.0
2008-01-30,49.3,49.4,48.45,48.75,3000,8.52657247633225,8.54386775518891,8.37956260605066,8.43144844262063,17345.7740974507,0.0,1.0
2008-01-31,49.7099,49.7099,48.56,48.56,2800,8.59746582436569,8.59746582436569,8.39858741279299,8.39858741279299,16189.3891576206,0.0,1.0
2008-02-01,50.3001,50.4,49.51,49.72,83400,8.69954256017769,8.71682054375549,8.56289256193123,8.59921264753021,482212.519909129,0.0,1.0
2008-02-04,50.34,50.4,50.11,50.11,13600,8.70644337644149,8.71682054375549,8.66666423507118,8.66666423507118,78634.1759084432,0.0,1.0
2008-02-05,48.7001,49.64,48.7001,49.64,8700,8.42281809847116,8.58537642444489,8.42281809847116,8.58537642444489,50302.744882607,0.0,1.0
2008-02-06,48.5,49.358,48.5,49.18,3700,8.38821024547899,8.53660373806911,8.38821024547899,8.50581814170426,21393.1213868559,0.0,1.0
2008-02-07,48.3699,48.48,47.9,48.48,8600,8.36570908768648,8.38475118970766,8.28443857233904,8.38475118970766,49724.552412692,0.0,1.0
2008-02-08,49.08,49.08,48.87,49.0,1100,8.4885228628476,8.4885228628476,8.45220277724862,8.47468663976228,6360.11716906526,0.0,1.0
2008-02-11,48.8999,49.13,48.5001,49.13,1500,8.45737406562677,8.49717050227594,8.38822754075785,8.49717050227594,8672.88704872534,0.0,1.0
2008-02-12,49.58,50.07,49.41,49.43,4400,8.57499925713089,8.65974612352852,8.54559728307458,8.54905633884591,25440.468676261,0.0,1.0
2008-02-13,50.97,50.97,50.17,50.34,2900,8.81540363323844,8.81540363323844,8.67704140238517,8.70644337644149,16767.5816275357,0.0,1.0
2008-02-14,50.44,51.28,50.44,50.79,5900,8.72373865529815,8.86901899769408,8.72373865529815,8.78427213129645,34113.3557249864,0.0,1.0
2008-02-15,50.01,50.34,49.8401,49.88,1300,8.64936895621452,8.70644337644149,8.61998427743706,8.62688509370087,7516.5021088953,0.0,1.0
2008-02-19,50.59,51.11,50.41,51.11,3900,8.74968157358314,8.83961702363776,8.71855007164115,8.83961702363776,22549.5063266859,0.0,1.0
2008-02-20,50.89,51.0999,50.23,50.23,11600,8.80156741015311,8.83787020047324,8.68741856969917,8.68741856969917,67070.3265101427,0.0,1.0
2008-02-21,51.137,53.12,51.137,51.29,9900,8.84428674892905,9.18725212865658,8.84428674892905,8.87074852557974,57241.0545215873,0.0,1.0
2008-02-22,51.08,51.08,50.65,50.98,1900,8.83442843998076,8.83442843998076,8.76005874089713,8.8171331611241,10985.6569283854,0.0,1.0
2008-02-25,51.8001,51.85,50.8999,51.24,2200,8.95897174302755,8.96760208717702,8.80327964275992,8.86210088615141,12720.2343381305,0.0,1.0
2008-02-26,52.37,52.54,51.71,51.89,10200,9.05753753723164,9.08693951128796,8.9433886967777,8.97452019871969,58975.6319313324,0.0,1.0
2008-02-27,52.21,52.7624,52.1992,52.4,20500,9.02986509106099,9.12540421146517,9.02799720094447,9.06272612088864,118529.45633258,0.0,1.0
2008-02-28,52.51,52.662,52.284,52.48,1900,9.08175092763097,9.10803975149308,9.04266359741492,9.07656234397397,10985.6569283854,0.0,1.0
2008-02-29,51.02,51.73,50.84,51.73,6800,8.82405127266677,8.94684775254903,8.79291977072478,8.94684775254903,39317.0879542216,0.0,1.0
2008-03-03,51.0,51.06,50.19,50.63,31600,8.82059221689543,8.83096938420943,8.68050045815651,8.7565996851258,182708.820493147,0.0,1.0
2008-03-04,50.356,50.85,50.32,50.85,600,8.70921062105856,8.79464929861045,8.70298432067016,8.79464929861045,3469.15481949014,0.0,1.0
2008-03-05,51.21,51.21,50.61,50.61,13100,8.85691230249441,8.85691230249441,8.75314062935447,8.75314062935447,75743.2135588681,0.0,1.0
2008-03-06,49.96,51.5299,49.96,51.16,7400,8.64072131678619,8.91223989955686,8.64072131678619,8.84826466306609,42786.2427737117,0.0,1.0
2008-03-07,49.17,49.78,48.8901,49.78,3900,8.5040886138186,8.60958981484421,8.45567912829881,8.60958981484421,22549.5063266859,0.0,1.0
2008-03-10,48.11,48.64,48.0,48.64,1600,8.32075865793803,8.41242363587831,8.3017338511957,8.41242363587831,9251.07951864036,0.0,1.0
2008-03-11,49.13,49.13,48.51,48.54,9400,8.49717050227594,8.49717050227594,8.38993977336466,8.39512835702165,54350.0921720121,0.0,1.0
2008-03-12,49.04,49.5999,49.04,49.52,2800,8.48160475130494,8.57844101762337,8.48160475130494,8.5646220898169,16189.3891576206,0.0,1.0
2008-03-13,49.38,49.66,48.4,49.01,28400,8.54040869941758,8.58883548021622,8.37091496662233,8.47641616764794,164206.661455867,0.0,1.0
2008-03-14,48.57,49.9,48.31,49.9,2900,8.40031694067865,8.6303441494722,8.35534921565134,8.6303441494722,16767.5816275357,0.0,1.0
2008-03-17,48.06,48.06,46.81,48.0,18100,8.3121110185097,8.3121110185097,8.09592003280148,8.3017338511957,104652.837054619,0.0,1.0
2008-03-18,48.71,48.73,47.62,47.62,5700,8.42453033107797,8.4279893868493,8.2360117915404,8.2360117915404,32956.9707851563,0.0,1.0
2008-03-19,47.69,51.01,47.69,51.01,5600,8.24811848674006,8.8223217447811,8.24811848674006,8.8223217447811,32378.7783152413,0.0,1.0
2008-03-20,47.55,49.53,47.0342,49.53,6700,8.22390509634074,8.56635161770257,8.1346960479981,8.56635161770257,38738.8954843066,0.0,1.0
2008-03-24,48.3696,48.71,47.62,47.62,10200,8.36565720184991,8.42453033107797,8.2360117915404,8.2360117915404,58975.6319313323,0.0,1.0
2008-03-25,49.37,49.37,48.83,49.05,12600,8.53867917153191,8.53867917153191,8.44528466570596,8.48333427919061,72852.2512092929,0.0,1.0
2008-03-26,49.29,49.63,49.1901,49.27,56800,8.52484294844659,8.58364689655922,8.50756496486879,8.52138389267526,328413.322911733,0.0,1.0
2008-03-27,49.562,49.58,49.37,49.41,2300,8.5718861069367,8.57499925713089,8.53867917153191,8.54559728307458,13298.4268080455,0.0,1.0
2008-03-28,48.85,49.41,48.85,49.41,2900,8.44874372147729,8.54559728307458,8.44874372147729,8.54559728307458,16767.5816275357,0.0,1.0
2008-03-31,48.67,48.74,48.47,48.47,1500,8.41761221953531,8.42971891473497,8.38302166182199,8.38302166182199,8672.88704872535,0.0,1.0
2008-04-01,49.17,49.2,48.96,48.96,8700,8.5040886138186,8.5092771974756,8.46776852821962,8.46776852821962,50302.744882607,0.0,1.0
2008-04-02,49.5,49.61,49.16,49.16,25600,8.56116303404557,8.58018784078789,8.50235908593293,8.50235908593293,148017.272298246,0.0,1.0
2008-04-03,50.09,50.126,49.87,49.87,2000,8.66320517929985,8.66943147968824,8.6251555658152,8.6251555658152,11563.8493983005,0.0,1.0
2008-04-04,50.45,50.712,50.34,50.36,3300,8.72546818318382,8.77078181378826,8.70644337644149,8.70990243221282,19080.3515071958,0.0,1.0
2008-04-07,49.95,50.72,49.86,50.19,5900,8.63899178890053,8.77216543609679,8.62342603792954,8.68050045815651,34113.3557249864,0.0,1.0
2008-04-08,50.33,50.65,50.18,50.32,25700,8.70471384855583,8.76005874089713,8.67877093027084,8.70298432067016,148595.464768161,0.0,1.0
2008-04-09,49.943,50.46,49.58,50.46,3600,8.63778111938056,8.72719771106948,8.57499925713089,8.72719771106948,20814.9289169408,0.0,1.0
2008-04-10,50.5,50.5,48.92,49.31,1600,8.73411582261214,8.73411582261214,8.46085041667695,8.52830200421792,9251.07951864038,0.0,1.0
2008-04-11,49.824,50.6,49.774,50.6,24300,8.61719973754114,8.7514111014688,8.60855209811281,8.7514111014688,140500.770189351,0.0,1.0
2008-04-14,49.92,49.92,49.74,49.74,500,8.63380320524353,8.63380320524353,8.60267170330155,8.60267170330155,2890.96234957512,0.0,1.0
2008-04-15,49.82,50.1499,49.82,50.11,4300,8.61650792638687,8.67356505133499,8.61650792638687,8.66666423507118,24862.276206346,0.0,1.0
2008-04-16,50.94,50.95,50.39,50.48,1400,8.81021504958144,8.81194457746711,8.71509101586982,8.73065676684081,8094.69457881032,0.0,1.0
2008-04-17,51.254,51.31,50.5,50.5,11800,8.86452222519134,8.87420758135107,8.73411582261214,8.73411582261214,68226.7114499728,0.0,1.0
2008-04-18,52.12,52.12,51.74,51.77,3300,9.01429934009,9.01429934009,8.9485772804347,8.9537658640917,19080.3515071958,0.0,1.0
2008-04-21,51.996,52.01,51.6,51.78,4000,8.99285319430775,8.99527453334768,8.92436389003538,8.95549539197736,23127.6987966009,0.0,1.0
2008-04-22,51.489,52.4,51.3736,52.4,13700,8.90516613050449,9.06272612088864,8.88520737870391,9.06272612088864,79212.3683783582,0.0,1.0
2008-04-23,51.8,51.95,51.71,51.89,11900,8.9589544477487,8.98489736603368,8.9433886967777,8.97452019871969,68804.9039198877,0.0,1.0
2008-04-24,52.09,52.46,51.26,52.0,27500,9.009110756433,9.07310328820264,8.86555994192274,8.99354500546201,159002.929226631,0.0,1.0
2008-04-25,52.29,52.52,52.07,52.48,6600,9.04370131414632,9.08348045551663,9.00565170066167,9.07656234397397,38160.7030143915,0.0,1.0
2008-04-28,51.98,52.5,51.96,52.5,5100,8.99008594969068,9.0800213997453,8.98662689391935,9.0800213997453,29487.8159656662,0.0,1.0
2008-04-29,51.6,51.97,51.6,51.77,1000,8.92436389003538,8.98835642180501,8.92436389003538,8.9537658640917,5781.92469915023,0.0,1.0
2008-04-30,51.44,52.1,50.34,51.47,3100,8.89669144386473,9.01084028431867,8.70644337644149,8.90188002752172,17923.9665673657,0.0,1.0
2008-05-01,52.1486,52.19,51.96,51.96,700,9.019245789843,9.02640603528966,8.98662689391935,8.98662689391935,4047.34728940516,0.0,1.0
2008-05-02,52.15,53.01,52.12,52.14,5100,9.019487923747,9.16822732191425,9.01429934009,9.01775839586133,29487.8159656662,0.0,1.0
2008-05-05,52.05,52.19,51.826,51.95,7200,9.00219264489034,9.02640603528966,8.96345122025143,8.98489736603368,41629.8578338817,0.0,1.0
2008-05-06,51.9,51.92,51.37,51.37,2300,8.97624972660535,8.97970878237668,8.88458474866507,8.88458474866507,13298.4268080455,0.0,1.0
2008-05-07,51.2115,52.05,51.2115,52.05,2100,8.85717173167727,9.00219264489034,8.85717173167727,9.00219264489034,12142.0418682155,0.0,1.0
2008-05-08,51.56,51.95,51.518,51.659,2200,8.91744577849272,8.98489736603368,8.91018176137292,8.93456810456081,12720.2343381305,0.0,1.0
2008-05-09,52.16,52.16,51.83,51.83,1400,9.02121745163266,9.02121745163266,8.96414303140569,8.96414303140569,8094.69457881033,0.0,1.0
2008-05-12,52.68,52.68,52.4,52.46,1100,9.11115290168728,9.11115290168728,9.06272612088864,9.07310328820264,6360.11716906526,0.0,1.0
2008-05-13,53.17,53.73,52.661,53.73,5700,9.19589976808491,9.29275332968219,9.10786679870452,9.29275332968219,32956.9707851563,0.0,1.0
2008-05-14,53.56,54.03,53.393,53.44,15300,9.26335135562587,9.34463916625216,9.23446823993525,9.24259702099788,88463.4478969986,0.0,1.0
2008-05-15,54.0,54.12,53.47,53.69,1600,9.33945058259516,9.36020491722315,9.24778560465488,9.28583521813953,9251.07951864037,0.0,1.0
2008-05-16,54.548,54.74,54.29,54.5,7300,9.43422871072965,9.46743564613443,9.38960689127947,9.42592697687845,42208.0503037967,0.0,1.0
2008-05-19,54.36,55.03,54.1101,54.7,7800,9.40171358647913,9.51759195481874,9.35849268461635,9.46051753459177,45099.0126533718,0.0,1.0
2008-05-20,54.54,54.54,54.29,54.41,4700,9.43284508842112,9.43284508842112,9.38960689127947,9.41036122590746,27175.0460860061,0.0,1.0
2008-05-21,54.16,55.19,54.16,54.54,18900,9.36712302876582,9.54526440098939,9.36712302876582,9.43284508842112,109278.376813939,0.0,1.0
2008-05-22,54.38,54.672,54.3592,54.47,6100,9.40517264225046,9.45567485651191,9.40157522424828,9.42073839322146,35269.7406648164,0.0,1.0
2008-05-23,54.05,54.13,53.7,54.0,6600,9.34809822202349,9.36193444510882,9.28756474602519,9.33945058259516,38160.7030143915,0.0,1.0
2008-05-27,54.58,54.63,52.68,54.03,9400,9.43976319996378,9.44841083939211,9.11115290168728,9.34463916625216,54350.0921720122,0.0,1.0
2008-05-28,55.61,55.61,54.9,54.9,11800,9.61790457218735,9.61790457218735,9.49510809230508,9.49510809230508,68226.7114499728,0.0,1.0
2008-05-29,56.022,56.404,55.75,55.88,10400,9.68916112107678,9.75522908630922,9.64211796258667,9.66460182510033,60132.0168711624,0.0,1.0
2008-05-30,56.19,56.33,56.0099,56.24,18700,9.71821718955597,9.74243057995529,9.68706839233513,9.7268648289843,108121.991874109,0.0,1.0
2008-06-02,56.0,56.31,55.846,56.18,13800,9.68535615972832,9.73897152418396,9.65872143028907,9.7164876616703,79790.5608482732,0.0,1.0
2008-06-03,56.02,56.35,55.776,55.97,14300,9.68881521549965,9.74588963572662,9.64661473508941,9.68016757607132,82681.5231978483,0.0,1.0
2008-06-04,56.01,56.47,55.85,55.85,19600,9.68708568761399,9.76664397035461,9.65941324144333,9.65941324144333,113325.724103344,0.0,1.0
2008-06-05,57.61,57.751,56.26,56.26,20800,9.96381014932051,9.9881964925084,9.73032388475563,9.73032388475563,120264.033742325,0.0,1.0
2008-06-06,56.6,58.54,56.6,57.4,34400,9.78912783286827,10.1246562426874,9.78912783286827,9.92749006372153,198898.209650768,0.0,1.0
2008-06-09,56.26,56.7,55.77,56.5,7800,9.73032388475563,9.80642311172492,9.64557701835801,9.77183255401161,45099.0126533718,0.0,1.0
2008-06-10,55.75,56.35,54.69,56.35,20100,9.64211796258667,9.74588963572662,9.4587880067061,9.74588963572662,116216.68645292,0.0,1.0
2008-06-11,54.57,55.58,54.57,55.58,24000,9.43803367207811,9.61271598853036,9.43803367207811,9.61271598853036,138766.192779606,0.0,1.0
2008-06-12,55.0,55.46,54.79,54.79,36500,9.51240337116174,9.59196165390237,9.47608328556276,9.47608328556276,211040.251518983,0.0,1.0
2008-06-13,55.66,55.66,55.25,55.5,22900,9.62655221161568,9.62655221161568,9.55564156830339,9.59887976544503,132406.07561054,0.0,1.0
2008-06-16,55.47,55.81,55.08,55.81,27600,9.59369118178803,9.65249512990067,9.52623959424707,9.65249512990067,159581.121696546,0.0,1.0
2008-06-17,55.876,56.3,55.318,56.3,10600,9.66391001394606,9.73724199629829,9.56740235792591,9.73724199629829,61288.4018109925,0.0,1.0
2008-06-18,55.325,55.62,54.86,55.54,7700,9.56861302744588,9.61963410007302,9.48818998076242,9.60579787698769,44520.8201834568,0.0,1.0
2008-06-19,55.35,55.61,55.03,55.17,12500,9.57293684716004,9.61790457218735,9.51759195481874,9.54180534521806,72274.0587393779,0.0,1.0
2008-06-20,54.41,55.12,54.12,54.35,45000,9.41036122590746,9.53315770578973,9.36020491722315,9.39998405859347,260186.61146176,0.0,1.0
2008-06-23,54.827,55.0,54.7,54.7,5500,9.48248253873972,9.51240337116174,9.46051753459177,9.46051753459177,31800.5858453263,0.0,1.0
2008-06-24,53.66,54.28,53.66,54.0,6400,9.28064663448253,9.38787736339381,9.28064663448253,9.33945058259516,37004.3180745615,0.0,1.0
2008-06-25,54.21,54.44,53.82,53.82,13200,9.37577066819415,9.41554980956446,9.30831908065318,9.30831908065318,76321.406028783,0.0,1.0
2008-06-26,53.136,53.42,52.974,53.39,2300,9.19001937327364,9.23913796522655,9.16200102152586,9.23394938156955,13298.4268080455,0.0,1.0
2008-06-27,52.777,53.66,51.75,52.9,9900,9.12792932217824,9.28064663448253,8.95030680832037,9.14920251517193,57241.0545215873,0.0,1.0
2008-06-30,52.3255,52.54,51.8,52.37,35000,9.04984113814043,9.08693951128796,8.9589544477487,9.05753753723164,202367.364470258,0.0,1.0
2008-07-01,51.76,51.95,51.24,51.95,2800,8.95203633620603,8.98489736603368,8.86210088615141,8.98489736603368,16189.3891576207,0.0,1.0
2008-07-02,50.43,53.08,50.43,53.08,38400,8.72200912741248,9.18033401711391,8.72200912741248,9.18033401711391,222025.908447369,0.0,1.0
2008-07-03,50.09,50.42,49.22,49.81,33200,8.66320517929985,8.72027959952682,8.51273625324693,8.61477839850121,191959.900011788,0.0,1.0
2008-07-07,49.65,50.103,48.94,50.02,7800,8.58710595233056,8.66545356555121,8.46430947244829,8.65109848410019,45099.0126533718,0.0,1.0
2008-07-08,49.754,49.8,49.0301,49.19,6700,8.60509304234148,8.61304887061554,8.47989251869813,8.50754766958993,38738.8954843065,0.0,1.0
2008-07-09,49.47,50.4,49.46,50.03,21300,8.55597445038857,8.71682054375549,8.5542449225029,8.65282801198585,123154.9960919,0.0,1.0
2008-07-10,50.2299,50.27,49.536,49.7,8000,8.68740127442031,8.69433668124183,8.56738933443397,8.59575359175888,46255.3975932019,0.0,1.0
2008-07-11,49.84,49.87,49.75,49.87,1000,8.61996698215821,8.6251555658152,8.60440123118721,8.6251555658152,5781.92469915023,0.0,1.0
2008-07-14,50.93,53.56,48.3,49.87,8000,8.80848552169577,9.26335135562587,8.35361968776568,8.6251555658152,46255.3975932019,0.0,1.0
2008-07-15,50.34,50.48,49.69,50.48,4200,8.70644337644149,8.73065676684081,8.59402406387322,8.73065676684081,24284.083736431,0.0,1.0
2008-07-16,50.87,50.9,49.86,50.4,5300,8.79810835438178,8.80329693803878,8.62342603792954,8.71682054375549,30644.2009054962,0.0,1.0
2008-07-17,51.62,51.63,51.18,51.51,16500,8.92782294580671,8.92955247369238,8.85172371883742,8.90879813906439,95401.7575359788,0.0,1.0
2008-07-18,51.49,52.84,51.25,52.84,19600,8.90533908329306,9.13882534785794,8.86383041403708,9.13882534785794,113325.724103344,0.0,1.0
2008-07-21,52.33,52.33,51.7999,51.8,4300,9.05061942568898,9.05061942568898,8.95893715246984,8.9589544477487,24862.276206346,0.0,1.0
2008-07-22,53.1,53.1,51.99,51.99,31600,9.18379307288525,9.18379307288525,8.99181547757635,8.99181547757635,182708.820493147,0.0,1.0
2008-07-23,52.84,53.22,52.14,52.14,16800,9.13882534785794,9.20454740751324,9.01775839586133,9.01775839586133,97136.3349457238,0.0,1.0
2008-07-24,52.08,53.54,52.0,53.54,6900,9.00738122854734,9.25989229985454,8.99354500546201,9.25989229985454,39895.2804241366,0.0,1.0
2008-07-25,52.51,52.6599,50.83,51.05,51700,9.08175092763097,9.10767655063709,8.79119024283911,8.82923985632376,298925.506946067,0.0,1.0
2008-07-28,51.73,52.5,51.624,52.5,5100,8.94684775254903,9.0800213997453,8.92851475696098,9.0800213997453,29487.8159656662,0.0,1.0
2008-07-29,52.24,52.27,51.65,51.65,10800,9.03505367471799,9.04024225837499,8.93301152946371,8.93301152946371,62444.7867508225,0.0,1.0
2008-07-30,52.8,53.21,52.5102,53.05,7000,9.13190723631527,9.20281787962757,9.08178551818868,9.17514543345692,40473.4728940516,0.0,1.0
2008-07-31,54.0,54.17,53.38,54.03,14300,9.33945058259516,9.36885255665148,9.23221985368389,9.34463916625216,82681.5231978483,0.0,1.0
2008-08-01,53.568,53.99,53.345,53.45,13100,9.2647349779344,9.3377210547095,9.22616650608406,9.24432654888355,75743.2135588681,0.0,1.0
2008-08-04,52.6,54.38,52.04,54.38,2800,9.09731667860196,9.40517264225046,9.00046311700467,9.40517264225046,16189.3891576206,0.0,1.0
2008-08-05,53.364,53.364,52.32,52.32,3700,9.22945260906682,9.22945260906682,9.04888989780332,9.04888989780332,21393.1213868559,0.0,1.0
2008-08-06,54.07,54.18,52.73,53.3,52000,9.35155727779483,9.37058208453715,9.11980054111561,9.21838363059856,300660.084355812,0.0,1.0
2008-08-07,54.38,55.04,53.73,54.64,10400,9.40517264225046,9.51932148270441,9.29275332968219,9.45014036727777,60132.0168711624,0.0,1.0
2008-08-08,54.358,54.81,54.05,54.09,21200,9.401367680902,9.47954234133409,9.34809822202349,9.35501633356616,122576.803621985,0.0,1.0
2008-08-11,54.35,55.61,54.0,55.61,10600,9.39998405859347,9.61790457218735,9.33945058259516,9.61790457218735,61288.4018109924,0.0,1.0
2008-08-12,53.62,55.38,53.44,55.38,3300,9.27372852293987,9.57812543081704,9.24259702099788,9.57812543081704,19080.3515071958,0.0,1.0
2008-08-13,53.74,54.61,53.0,54.61,17800,9.29448285756786,9.44495178362078,9.16649779402859,9.44495178362078,102918.259644874,0.0,1.0
2008-08-14,53.19,53.83,53.19,53.2,35000,9.19935882385624,9.31004860853885,9.19935882385624,9.2010883517419,202367.364470258,0.0,1.0
2008-08-15,53.59,53.94,53.2901,53.94,12000,9.26853993928287,9.32907341528117,9.21667139799175,9.32907341528117,69383.0963898028,0.0,1.0
2008-08-18,53.1,54.85,52.9,54.85,5100,9.18379307288525,9.48646045287676,9.14920251517193,9.48646045287676,29487.8159656662,0.0,1.0
2008-08-19,52.37,52.757,51.88,52.11,22300,9.05753753723164,9.12447026640691,8.97279067083402,9.01256981220433,128936.92079105,0.0,1.0
2008-08-20,52.82,52.84,51.24,52.25,15100,9.1353662920866,9.13882534785794,8.86210088615141,9.03678320260365,87307.0629571685,0.0,1.0
2008-08-21,53.07,53.25,52.27,52.27,2300,9.17860448922825,9.20973599117023,9.04024225837499,9.04024225837499,13298.4268080455,0.0,1.0
2008-08-22,53.668,53.77,52.26,52.26,5500,9.28203025679106,9.29967144122485,9.03851273048932,9.03851273048932,31800.5858453263,0.0,1.0
2008-08-25,52.79,53.3065,52.79,53.29,3300,9.13017770842961,9.21950782372424,9.13017770842961,9.21665410271289,19080.3515071958,0.0,1.0
2008-08-26,52.6,53.07,52.6,52.94,15800,9.09731667860196,9.17860448922825,9.09731667860196,9.15612062671459,91354.4102465736,0.0,1.0
2008-08-27,53.461,53.461,53.044,53.15,2500,9.24622902955778,9.24622902955778,9.17410771672552,9.19244071231357,14454.8117478756,0.0,1.0
2008-08-28,53.98,53.99,53.59,53.59,19600,9.33599152682383,9.3377210547095,9.26853993928287,9.26853993928287,113325.724103345,0.0,1.0
2008-08-29,54.058,54.238,53.8999,54.2,3100,9.34948184433203,9.38061334627401,9.32213800845965,9.37404114030848,17923.9665673657,0.0,1.0
2008-09-02,53.638,54.52,53.58,54.49,33800,9.27684167313406,9.42938603264979,9.2668104113972,9.42419744899279,195429.054831278,0.0,1.0
2008-09-03,52.72,53.92,52.72,53.92,16200,9.11807101322995,9.32561435950984,9.11807101322995,9.32561435950984,93667.1801262337,0.0,1.0
2008-09-04,51.14,52.55,50.71,52.2001,25400,8.84480560729475,9.08866903917363,8.77043590821113,9.02815285845418,146860.887358416,0.0,1.0
2008-09-05,50.67,50.83,49.73,50.14,11600,8.76351779666846,8.79119024283911,8.60094217541588,8.67185281872818,67070.3265101427,0.0,1.0
2008-09-08,51.22,51.82,50.79,51.01,7700,8.85864183038008,8.96241350352003,8.78427213129645,8.8223217447811,44520.8201834568,0.0,1.0
2008-09-09,49.022,51.34,49.022,51.34,15200,8.47849160111074,8.87939616500807,8.47849160111074,8.87939616500807,87885.2554270836,0.0,1.0
2008-09-10,49.51,49.75,46.99,48.53,8100,8.56289256193123,8.60440123118721,8.12705153474346,8.39339882913599,46833.5900631169,0.0,1.0
2008-09-11,50.11,50.11,48.516,48.57,5600,8.66666423507118,8.66666423507118,8.39097749009606,8.40031694067865,32378.7783152413,0.0,1.0
2008-09-12,50.2624,50.43,49.34,49.34,13200,8.69302224004873,8.72200912741248,8.53349058787492,8.53349058787492,76321.406028783,0.0,1.0
2008-09-15,48.69,49.86,48.654,49.0,10100,8.42107127530664,8.62342603792954,8.41484497491824,8.47468663976228,58397.4394614173,0.0,1.0
2008-09-16,48.37,48.37,44.5,47.24,107200,8.36572638296533,8.36572638296533,7.69639909121268,8.1702897318851,619822.327748905,0.0,1.0
2008-09-17,45.85,49.948,45.092,49.948,63100,7.92988535577756,8.6386458833234,7.7987871420441,8.6386458833234,364839.44851638,0.0,1.0
2008-09-18,47.35,47.35,44.58,44.91,53500,8.18931453862743,8.18931453862743,7.71023531429801,7.76730973452498,309332.971404537,0.0,1.0
2008-09-19,49.684,50.0,49.12,50.0,27600,8.59298634714182,8.64763942832886,8.49544097439027,8.64763942832886,159581.121696546,0.0,1.0
2008-09-22,49.0,51.89,49.0,51.89,8400,8.47468663976228,8.97452019871969,8.47468663976228,8.97452019871969,48568.1674728619,0.0,1.0
2008-09-23,47.5,48.85,47.5,48.7,14400,8.21525745691241,8.44874372147729,8.21525745691241,8.42280080319231,83259.7156677634,0.0,1.0
2008-09-24,47.028,49.73,46.78,49.73,3300,8.13362374070899,8.60094217541588,8.09073144914448,8.60094217541588,19080.3515071958,0.0,1.0
2008-09-25,47.766,47.8684,46.01,46.01,4700,8.26126289867112,8.27897326422034,7.95755780194821,7.95755780194821,27175.0460860061,0.0,1.0
2008-09-26,47.48,47.48,46.1,46.1,7900,8.21179840114108,8.21179840114108,7.97312355291921,7.97312355291921,45677.2051232868,0.0,1.0
2008-09-29,44.558,46.585,43.28,46.155,26500,7.70643035294954,8.057005655374,7.48539668916146,7.98263595629037,153221.004527481,0.0,1.0
2008-09-30,45.178,45.178,43.8201,43.9,20800,7.81366108186082,7.81366108186082,7.57880849026627,7.59262741807274,120264.033742325,0.0,1.0
2008-10-01,44.1,44.5001,44.0,44.39,37500,7.62721797578605,7.69641638649154,7.60992269692939,7.67737428447036,216822.176218134,0.0,1.0
2008-10-02,42.1601,45.67,42.1601,45.67,4800,7.29170686124575,7.89875385383558,7.29170686124575,7.89875385383558,27753.2385559211,0.0,1.0
2008-10-03,41.33,43.6,41.33,41.87,5500,7.14813875145663,7.54074158150276,7.14813875145663,7.24153325728258,31800.5858453263,0.0,1.0
2008-10-06,39.14,40.01,36.4,40.01,61400,6.76937214449583,6.91984107054875,6.29548150382341,6.91984107054875,355010.176527824,0.0,1.0
2008-10-07,36.9,39.25,36.598,38.46,57000,6.3819578981067,6.78839695123815,6.32972615595959,6.65176424827056,329569.707851563,0.0,1.0
2008-10-08,35.74,36.96,34.55,34.55,37000,6.18133266336947,6.39233506542069,5.97551884497524,5.97551884497524,213931.213868558,0.0,1.0
2008-10-09,33.04,36.748,33.03,36.25,5800,5.71436013423971,6.35566907424458,5.71263060635404,6.26953858553842,33535.1632550713,0.0,1.0
2008-10-10,34.646,34.646,27.85,27.85,61500,5.99212231267763,5.99212231267763,4.81673516157917,4.81673516157917,355588.368997739,0.0,1.0
2008-10-13,38.01,38.7099,36.36,37.53,3100,6.5739354934156,6.69498515013334,6.28856339228074,6.49091815490364,17923.9665673657,0.0,1.0
2008-10-14,38.1,41.57,38.1,40.46,3400,6.58950124438659,7.18964742071261,6.58950124438659,6.99766982540371,19658.5439771108,0.0,1.0
2008-10-15,34.71,36.82,34.71,36.82,4900,6.00319129114589,6.36812167502137,6.00319129114589,6.36812167502137,28331.4310258361,0.0,1.0
2008-10-16,35.98,35.98,34.17,34.17,2100,6.22284133262544,6.22284133262544,5.90979678531994,5.90979678531994,12142.0418682155,0.0,1.0
2008-10-17,36.4,37.71,35.65,35.65,3500,6.29548150382341,6.52204965684562,6.16576691239847,6.16576691239847,20236.7364470258,0.0,1.0
2008-10-20,36.7999,38.42,35.9,38.42,2900,6.36464532397118,6.64484613672789,6.20900510954012,6.64484613672789,16767.5816275357,0.0,1.0
2008-10-21,36.084,37.82,36.006,37.82,4000,6.24082842263637,6.54107446358795,6.22733810512818,6.54107446358795,23127.6987966009,0.0,1.0
2008-10-22,33.725,34.96,33.11,34.96,3800,5.83283279440781,6.04642948828754,5.72646682943937,6.04642948828754,21971.3138567709,0.0,1.0
2008-10-23,33.37,34.22,32.0,32.45,24400,5.77143455446668,5.91844442474827,5.53448923413047,5.61231798898543,141078.962659266,0.0,1.0
2008-10-24,32.132,32.132,30.85,31.25,3700,5.55731900222126,5.55731900222126,5.3355935272789,5.40477464270554,21393.1213868558,0.0,1.0
2008-10-27,29.66,31.01,29.66,30.81,5200,5.12977970888468,5.36326597344956,5.12977970888468,5.32867541573624,30066.0084355812,0.0,1.0
2008-10-28,30.26,30.663,29.18,30.663,2400,5.23355138202462,5.30325135581695,5.04676237037272,5.30325135581695,13876.6192779606,0.0,1.0
2008-10-29,31.66,31.9899,29.86,29.86,47000,5.47568528601783,5.53274241096595,5.16437026659799,5.16437026659799,271750.460860061,0.0,1.0
2008-10-30,34.36,34.36,33.15,33.86,7300,5.94265781514759,5.94265781514759,5.73338494098203,5.8561814208643,42208.0503037967,0.0,1.0
2008-10-31,36.0,36.0,33.92,34.4,4300,6.22630038839678,6.22630038839678,5.8665585881783,5.94957592669025,24862.276206346,0.0,1.0
2008-11-03,35.6593,37.44,35.6593,37.44,25400,6.16737537333214,6.47535240393265,6.16737537333214,6.47535240393265,146860.887358416,0.0,1.0
2008-11-04,37.0924,37.24,36.2,36.2,5400,6.4152340146269,6.44076184621933,6.26089094611009,6.26089094611009,31222.3933754113,0.0,1.0
2008-11-05,35.89,36.8599,35.89,36.39,5400,6.20727558165445,6.37502249128518,6.20727558165445,6.29375197593774,31222.3933754113,0.0,1.0
2008-11-06,34.306,35.78,33.97,35.74,4500,5.93331836456499,6.18825077491213,5.87520622760662,6.18133266336947,26018.6611461761,0.0,1.0
2008-11-07,34.98,34.98,33.01,33.01,1700,6.04988854405887,6.04988854405887,5.70917155058271,5.70917155058271,9829.27198855539,0.0,1.0
2008-11-10,34.71,35.6,34.5,35.6,37800,6.00319129114589,6.15711927297015,5.96687120554691,6.15711927297015,218556.753627879,0.0,1.0
2008-11-11,34.01,34.98,33.59,34.98,4800,5.88212433914929,6.04988854405887,5.80948416795133,6.04988854405887,27753.2385559211,0.0,1.0
2008-11-12,32.3552,33.01,32.12,32.4,4400,5.59592206462932,5.70917155058271,5.55524356875846,5.6036703495571,25440.468676261,0.0,1.0
2008-11-13,33.3801,33.39,30.62,32.16,5700,5.7731813776312,5.77489361023801,5.29581438590859,5.56216168030112,32956.9707851563,0.0,1.0
2008-11-14,33.5,34.15,33.304,33.75,2300,5.79391841698033,5.90633772954861,5.76001967042129,5.83715661412198,13298.4268080455,0.0,1.0
2008-11-17,32.68,33.02,32.454,32.87,6200,5.65209713035574,5.71090107846838,5.61300980013969,5.68495816018339,35847.9331347314,0.0,1.0
2008-11-18,32.29,33.07,32.15,32.33,16900,5.58464554281478,5.71954871789671,5.56043215241545,5.59156365435744,97714.5274156388,0.0,1.0
2008-11-19,30.998,32.8826,30.998,32.8826,4500,5.36119053998676,5.68713736531933,5.36119053998676,5.68713736531933,26018.661146176,0.0,1.0
2008-11-20,29.44,30.75,29.43,30.38,5300,5.09173009540003,5.31829824842225,5.09000056751437,5.25430571665261,30644.2009054962,0.0,1.0
2008-11-21,29.07,29.1,28.0,28.97,22600,5.0277375636304,5.03292614728739,4.84267807986416,5.01044228477374,130671.498200795,0.0,1.0
2008-11-24,31.53,31.8164,30.35,30.35,3000,5.45320142350418,5.50273510214964,5.24911713299562,5.24911713299562,17345.7740974507,0.0,1.0
2008-11-25,31.42,31.79,30.86,31.79,1600,5.43417661676185,5.49816914853149,5.33732305516457,5.49816914853149,9251.07951864038,0.0,1.0
2008-11-26,32.06,32.06,31.57,31.85,2600,5.54486640144446,5.54486640144446,5.46011953504684,5.50854631584548,15033.0042177906,0.0,1.0
2008-11-28,32.49,32.49,32.49,32.49,700,5.61923610052809,5.61923610052809,5.61923610052809,5.61923610052809,4047.34728940516,0.0,1.0
2008-12-01,29.8,31.3,29.8,31.2472,2800,5.153993099284,5.41342228213386,5.153993099284,5.40429037489755,16189.3891576206,0.0,1.0
2008-12-02,29.99,30.63,29.9891,29.9891,8900,5.18685412911165,5.29754391379426,5.18669847160194,5.18669847160194,51459.129822437,0.0,1.0
2008-12-03,31.2,31.68,29.16,29.16,12800,5.39612700327721,5.47914434178916,5.04330331460139,5.04330331460139,74008.6361491229,0.0,1.0
2008-12-04,30.12,32.5,29.85,32.5,12500,5.2093379916253,5.62096562841376,5.16264073871233,5.62096562841376,72274.0587393779,0.0,1.0
2008-12-05,30.6,30.6,28.98,29.09,800,5.29235533013726,5.29235533013726,5.01217181265941,5.03119661940173,4625.53975932019,0.0,1.0
2008-12-08,32.3599,32.728,31.19,31.19,8800,5.59673494273558,5.66039886420694,5.39439747539154,5.39439747539154,50880.937352522,0.0,1.0
2008-12-09,31.99,33.0,31.9499,33.0,2500,5.5327597062448,5.70744202269705,5.52582429942328,5.70744202269705,14454.8117478756,0.0,1.0
2008-12-10,32.6399,33.07,32.38,32.57,22500,5.64516172353422,5.71954871789671,5.60021129378577,5.63307232361342,130093.30573088,0.0,1.0
2008-12-11,31.5699,33.16,31.5699,32.61,3300,5.46010223976798,5.7351144688677,5.46010223976798,5.63999043515608,19080.3515071958,0.0,1.0
2008-12-12,32.0499,32.0499,31.0,31.0,2100,5.54311957827994,5.54311957827994,5.36153644556389,5.36153644556389,12142.0418682155,0.0,1.0
2008-12-15,32.0799,33.0,31.306,31.37,5400,5.54830816193694,5.70744202269705,5.41445999886526,5.42552897733353,31222.3933754112,0.0,1.0
2008-12-16,32.9999,32.9999,32.11,32.11,2200,5.70742472741819,5.70742472741819,5.55351404087279,5.55351404087279,12720.2343381305,0.0,1.0
2008-12-17,33.8494,34.25,33.03,33.03,4700,5.8543481213055,5.92363300840527,5.71263060635404,5.71263060635404,27175.0460860061,0.0,1.0
2008-12-18,33.684,34.4456,33.5719,34.28,3200,5.82574173007658,5.95746257384889,5.80635372247827,5.92882159206226,18502.1590372808,0.0,1.0
2008-12-19,33.74,34.54,33.74,34.0968,2700,5.83542708623631,5.97378931708957,5.83542708623631,5.89713664119687,15611.1966877056,0.0,1.0
2008-12-22,33.11,33.6492,32.67,33.6492,3200,5.72646682943937,5.81972297303447,5.65036760247007,5.81972297303447,18502.1590372807,0.0,1.0
2008-12-23,32.89,33.78,32.89,33.78,900,5.68841721595472,5.84234519777898,5.68841721595472,5.84234519777898,5203.73222923521,0.0,1.0
2008-12-24,33.1198,33.1899,32.08,32.08,2000,5.72816176676732,5.74028575724584,5.54832545721579,5.54832545721579,11563.8493983005,0.0,1.0
2008-12-26,32.948,32.9599,32.62,32.95,1400,5.76157624551838,5.76365718388556,5.70421928884332,5.76192598305909,8006.00357165799,0.365,1.0
2008-12-29,32.79,33.3,32.53,32.87,6500,5.73394697980296,5.82313005268187,5.68848109951175,5.74793648143102,37170.7308684121,0.0,1.0
2008-12-30,33.8499,33.8499,33.27,33.27,3600,5.91929038949778,5.91929038949778,5.81788398957134,5.81788398957134,20586.8663271205,0.0,1.0
2008-12-31,35.19,35.3884,34.7401,35.0499,1900,6.15363202864489,6.18832599268249,6.07495856886406,6.12913291391875,10865.2905615358,0.0,1.0
2009-01-02,36.0038,36.0038,35.09,35.09,600,6.29594023395638,6.29594023395638,6.13614515160981,6.13614515160981,3431.14438785342,0.0,1.0
2009-01-05,36.6,37.35,35.8836,37.35,63700,6.40019699483953,6.53134857260264,6.27492100776021,6.53134857260264,364273.162510438,0.0,1.0
2009-01-06,37.221,37.47,36.73,36.73,34600,6.50879050122738,6.55233282504473,6.42292993498514,6.42292993498514,197862.659699547,0.0,1.0
2009-01-07,35.89,37.23,35.89,37.23,10100,6.27604016789046,6.51036432016054,6.27604016789046,6.51036432016054,57757.5971955326,0.0,1.0
2009-01-08,36.9188,37.0072,36.699,36.699,700,6.45594515882737,6.47140355812638,6.41750900310426,6.41750900310426,4003.00178582899,0.0,1.0
2009-01-09,36.45,37.36,36.42,36.9,2900,6.37396667928691,6.53309726030614,6.36872061617639,6.45265762594477,16583.8645412915,0.0,1.0
2009-01-12,34.95,36.17,34.95,36.17,7800,6.1116635237607,6.32500342358868,6.1116635237607,6.32500342358868,44604.8770420945,0.0,1.0
2009-01-13,34.34,34.69,34.12,34.37,6800,6.00499357384671,6.06619764346949,5.96652244436953,6.01023963695723,38886.3030623388,0.0,1.0
2009-01-14,32.9,33.05,32.9,32.9001,900,5.75318254454154,5.77941286009417,5.75318254454154,5.75320003141858,5146.71658178014,0.0,1.0
2009-01-15,32.1336,32.73,31.86,32.73,8100,5.61916311894469,5.72345485358191,5.57131902337671,5.72345485358191,46320.4492360212,0.0,1.0
2009-01-16,34.53,34.53,32.27,32.27,12200,6.03821864021336,6.03821864021336,5.64301521922054,5.64301521922054,69766.6025530196,0.0,1.0
2009-01-20,32.0,34.84,32.0,34.84,3100,5.59580065122582,6.09242795902211,5.59580065122582,6.09242795902211,17727.5793372427,0.0,1.0
2009-01-21,32.4747,32.4747,32.0,32.17,1700,5.67881085651135,5.67881085651135,5.59580065122582,5.62552834218546,9721.57576558469,0.0,1.0
2009-01-22,32.43,33.23,32.43,33.03,600,5.67099422247667,5.81088923875731,5.67099422247667,5.77591548468715,3431.14438785342,0.0,1.0
2009-01-23,32.68,32.96,32.65,32.65,500,5.71471141506437,5.76367467076259,5.70946535195384,5.70946535195384,2859.28698987785,0.0,1.0
2009-01-26,32.98,32.98,32.98,32.98,400,5.76717204616961,5.76717204616961,5.76717204616961,5.76717204616961,2287.42959190228,0.0,1.0
2009-01-27,33.66,33.66,33.1555,33.39,1500,5.88608281000816,5.88608281000816,5.79786151536618,5.83886824201344,8577.86096963356,0.0,1.0
2009-01-28,34.192,34.2,33.09,33.09,2400,5.97911299583479,5.98051194599759,5.7864076109082,5.7864076109082,13724.5775514137,0.0,1.0
2009-01-29,33.136,33.65,33.136,33.17,600,5.79445157434434,5.88433412230465,5.79445157434434,5.80039711253626,3431.14438785342,0.0,1.0
2009-01-30,32.5,33.31,32.5,33.23,1500,5.68323503640122,5.82487874038538,5.68323503640122,5.81088923875731,8577.86096963356,0.0,1.0
2009-02-02,31.99,32.2408,31.88,31.88,1100,5.59405196352231,5.63790905112629,5.57481639878372,5.57481639878372,6290.43137773128,0.0,1.0
2009-02-03,33.006,33.0168,32.39,32.62,1000,5.77171863419873,5.77360721691852,5.66399947166263,5.70421928884332,5718.57397975571,0.0,1.0
2009-02-04,32.96,33.82,32.96,33.44,4600,5.76367467076259,5.91406181326429,5.76367467076259,5.84761168053098,26305.4403068763,0.0,1.0
2009-02-05,33.22,33.2899,32.31,32.76,18300,5.8091405510538,5.82136387810133,5.65000997003457,5.72870091669243,104649.903829529,0.0,1.0
2009-02-06,33.76,33.92,32.58,32.58,23900,5.90356968704324,5.93154869029937,5.69722453802929,5.69722453802929,136673.918116161,0.0,1.0
2009-02-09,33.5,33.87,33.5,33.83,8500,5.85810380675203,5.92280525178183,5.85810380675203,5.9158105009678,48607.8788279235,0.0,1.0
2009-02-10,32.48,33.916,32.47,33.76,14600,5.67973766099421,5.93084921521796,5.6779889732907,5.90356968704324,83491.1801044332,0.0,1.0
2009-02-11,32.28,32.64,32.0,32.64,1400,5.64476390692405,5.70771666425034,5.59580065122582,5.70771666425034,8006.00357165798,0.0,1.0
2009-02-12,32.606,34.01,31.49,34.01,3100,5.70177112605841,5.94728687963094,5.50661757834691,5.94728687963094,17727.5793372427,0.0,1.0
2009-02-13,32.72,33.37,32.48,33.37,5700,5.7217061658784,5.83537086660642,5.67973766099421,5.83537086660642,32595.8716846075,0.0,1.0
2009-02-17,31.16,31.46,31.1,31.36,21500,5.44891088413114,5.50137151523638,5.43841875791009,5.4838846382013,122949.340564748,0.0,1.0
2009-02-18,30.92,31.44,30.92,31.44,13200,5.40694237924695,5.49787413982937,5.40694237924695,5.49787413982937,75485.1765327753,0.0,1.0
2009-02-19,30.9,31.4,30.9,31.18,34900,5.40344500383993,5.49087938901534,5.40344500383993,5.45240825953816,199578.231893474,0.0,1.0
2009-02-20,30.16,30.27,29.83,30.27,13800,5.27404211378034,5.29327767851892,5.21633541956457,5.29327767851892,78916.3209206286,0.0,1.0
2009-02-23,29.13,30.51,29.13,30.51,2700,5.093927280319,5.33524618340312,5.093927280319,5.33524618340312,15440.1497453404,0.0,1.0
2009-02-24,29.54,29.54,28.93,29.0,14600,5.16562347616283,5.16562347616283,5.05895352624884,5.0711943401734,83491.1801044334,0.0,1.0
2009-02-25,29.95,29.95,29.11,29.11,3500,5.23731967200666,5.23731967200666,5.09042990491199,5.09042990491199,20015.008929145,0.0,1.0
2009-02-26,29.16,29.77,29.15,29.77,1000,5.09917334342953,5.20584329334352,5.09742465572602,5.20584329334352,5718.5739797557,0.0,1.0
2009-02-27,29.04,29.29,28.23,28.27,11600,5.07818909098743,5.12190628357513,4.93654538700328,4.94354013781731,66335.4581651662,0.0,1.0
2009-03-02,27.76,28.6019,27.64,28.38,4800,4.8543570649384,5.00157908269674,4.8333728124963,4.9627757025559,27449.1551028274,0.0,1.0
2009-03-03,27.41,28.09,27.41,27.99,13700,4.79315299531562,4.91206375915416,4.79315299531562,4.89457688211908,78344.4635226531,0.0,1.0
2009-03-04,27.73,27.9104,27.63,27.65,1600,4.84911100182787,4.88065732799916,4.83162412479279,4.83512150019981,9149.71836760914,0.0,1.0
2009-03-05,25.92,27.08,25.88,26.81,8400,4.53259852749291,4.73544630109985,4.52560377667888,4.68823173310513,48036.021429948,0.0,1.0
2009-03-06,25.39,26.15,25.39,26.14,6400,4.43991807920699,4.5728183446736,4.43991807920699,4.57106965697009,36598.8734704365,0.0,1.0
2009-03-09,25.12,26.04,25.12,26.04,3500,4.39270351121227,4.55358277993501,4.39270351121227,4.55358277993501,20015.008929145,0.0,1.0
2009-03-10,26.14,26.168,25.76,25.85,4100,4.57106965697009,4.57596598253991,4.50461952423678,4.52035771356836,23446.1533169984,0.0,1.0
2009-03-11,26.534,26.534,26.39,26.39,1000,4.63996795248831,4.63996795248831,4.61478684955779,4.61478684955779,5718.5739797557,0.0,1.0
2009-03-12,27.76,27.7801,26.76,26.76,4500,4.8543570649384,4.85787192722245,4.67948829458759,4.67948829458759,25733.5829089007,0.0,1.0
2009-03-13,27.6964,27.9212,27.31,27.31,2900,4.84323541114409,4.88254591071895,4.77566611828053,4.77566611828053,16583.8645412915,0.0,1.0
2009-03-16,27.5,27.73,27.5,27.73,400,4.80889118464719,4.84911100182787,4.80889118464719,4.84911100182787,2287.42959190228,0.0,1.0
2009-03-17,28.63,28.63,26.71,26.71,2600,5.0064928951436,5.0064928951436,4.67074485607005,4.67074485607005,14868.2923473648,0.0,1.0
2009-03-18,28.96,28.96,28.12,28.52,5700,5.06419958935937,5.06419958935937,4.91730982226469,4.98725733040501,32595.8716846075,0.0,1.0
2009-03-19,29.28,29.3401,29.23,29.26,2000,5.12015759587162,5.13066720896971,5.11141415735408,5.11666022046461,11437.1479595114,0.0,1.0
2009-03-20,28.4927,29.73,28.4927,29.5,2500,4.98248341297443,5.19884854252949,4.98248341297443,5.1586287253488,14296.4349493893,0.0,1.0
2009-03-23,29.9,32.78,29.32,32.78,1900,5.22857623348912,5.73219829209945,5.12715234668566,5.73219829209945,10865.2905615359,0.0,1.0
2009-03-24,29.62,29.7304,29.4236,29.64,5800,5.1796129777909,5.19891849003763,5.145268751294,5.18311035319792,33167.7290825831,0.0,1.0
2009-03-25,29.27,30.1,28.95,29.55,3300,5.11840890816812,5.26354998755929,5.06245090165586,5.16737216386634,18871.2941331938,0.0,1.0
2009-03-26,30.11,30.11,29.7399,29.78,1400,5.26529867526279,5.26529867526279,5.20057974335596,5.20759198104703,8006.00357165799,0.0,1.0
2009-03-27,29.04,30.25,29.04,30.25,7800,5.07818909098743,5.28978030311191,5.07818909098743,5.28978030311191,44604.8770420945,0.0,1.0
2009-03-30,28.008,28.11,27.81,27.81,2500,4.8977245199854,4.91556113456118,4.86310050345594,4.86310050345594,14296.4349493893,0.0,1.0
2009-03-31,28.26,28.7399,28.24,28.73,2500,4.9417914501138,5.02571097300515,4.93829407470679,5.02397977217868,14296.4349493893,0.0,1.0
2009-04-01,28.8176,28.8176,28.8176,28.8176,200,5.03929827646141,5.03929827646141,5.03929827646141,5.03929827646141,1143.71479595114,0.0,1.0
2009-04-02,30.37,30.5346,29.55,29.55,2500,5.310764555554,5.33954795515375,5.16737216386634,5.16737216386634,14296.4349493893,0.0,1.0
2009-04-03,30.5,30.5,30.0518,30.08,3700,5.33349749569961,5.33349749569961,5.25512131282838,5.26005261215227,21158.7237250961,0.0,1.0
2009-04-06,30.5,30.5,29.95,30.34,1500,5.33349749569961,5.33349749569961,5.23731967200666,5.30551849244348,8577.86096963356,0.0,1.0
2009-04-07,30.01,30.2364,29.82,30.15,2500,5.24781179822771,5.28740208783514,5.21458673186106,5.27229342607683,14296.4349493893,0.0,1.0
2009-04-08,30.3,30.31,30.026,30.12,1800,5.29852374162945,5.30027242933296,5.25060969855333,5.2670473629663,10293.4331635603,0.0,1.0
2009-04-09,30.9139,30.9768,30.9139,30.94,2400,5.40587567974781,5.41687492540287,5.40587567974781,5.41043975465396,13724.5775514137,0.0,1.0
2009-04-13,31.18,31.289,30.4581,30.53,1300,5.45240825953816,5.4714689555064,5.32617049422191,5.33874355881013,7434.14617368241,0.0,1.0
2009-04-14,30.79,30.79,30.65,30.65,6100,5.38420943910134,5.38420943910134,5.35972781125223,5.35972781125223,34883.3012765098,0.0,1.0
2009-04-15,31.33,31.4674,30.71,30.71,2000,5.47863857509078,5.50266554413698,5.37021993747328,5.37021993747328,11437.1479595114,0.0,1.0
2009-04-16,32.353,32.353,31.0,31.0,1200,5.65752932715965,5.65752932715965,5.42093188087501,5.42093188087501,6862.28877570685,0.0,1.0
2009-04-17,33.13,33.21,30.68,30.68,12200,5.79340236172223,5.8073918633503,5.36497387436275,5.36497387436275,69766.6025530196,0.0,1.0
2009-04-20,31.34,32.51,31.34,32.51,5700,5.48038726279429,5.68498372410473,5.48038726279429,5.68498372410473,32595.8716846075,0.0,1.0
2009-04-21,32.3,32.51,31.74,32.07,1900,5.64826128233106,5.68498372410473,5.55033477093461,5.60804146515038,10865.2905615358,0.0,1.0
2009-04-22,32.396,32.93,32.0,32.93,7500,5.66504868428474,5.75842860765207,5.59580065122582,5.75842860765207,42889.3048481678,0.0,1.0
2009-04-23,31.91,32.99,31.49,32.99,6300,5.58006246189425,5.76892073387312,5.50661757834691,5.76892073387312,36027.0160724609,0.0,1.0
2009-04-24,32.54,32.69,32.12,32.16,6500,5.69022978721526,5.71646010276788,5.61678490366792,5.62377965448195,37170.7308684121,0.0,1.0
2009-04-27,32.36,32.63,32.26,32.53,2800,5.65875340855211,5.70596797654683,5.64126653151703,5.68848109951175,16012.007143316,0.0,1.0
2009-04-28,32.6704,32.6704,32.32,32.33,5200,5.713032674869,5.713032674869,5.65175865773808,5.65350734544158,29736.5846947297,0.0,1.0
2009-04-29,33.21,33.57,32.89,32.89,5800,5.8073918633503,5.87034462067659,5.75143385683804,5.75143385683804,33167.7290825831,0.0,1.0
2009-04-30,33.42,34.04,33.2501,33.6,4500,5.84411430512397,5.95253294274147,5.81440410104136,5.87559068378711,25733.5829089007,0.0,1.0
2009-05-01,33.69,33.9029,33.15,33.15,12300,5.89132887311868,5.92855843432637,5.79689973712925,5.79689973712925,70338.4599509952,0.0,1.0
2009-05-04,34.68,34.68,33.65,34.39,2000,6.06444895576598,6.06444895576598,5.88433412230465,6.01373701236425,11437.1479595114,0.0,1.0
2009-05-05,34.19,34.99,34.01,34.9,16100,5.97876325829409,6.11865827457473,5.94728687963094,6.10292008524316,92069.0410740668,0.0,1.0
2009-05-06,34.65,34.7,34.4281,34.7,3000,6.05920289265546,6.067946331173,6.02039951251461,6.067946331173,17155.7219392671,0.0,1.0
2009-05-07,34.34,35.22,34.34,34.53,9000,6.00499357384671,6.15887809175542,6.00499357384671,6.03821864021336,51467.1658178013,0.0,1.0
2009-05-08,35.6316,35.92,33.8,34.94,25100,6.23085407763181,6.28128623100098,5.91056443785727,6.10991483605719,143536.206891868,0.0,1.0
2009-05-11,34.9755,34.98,34.92,34.92,1100,6.11612267740464,6.11690958687122,6.10641746065018,6.10641746065018,6290.43137773128,0.0,1.0
2009-05-12,34.15,35.75,33.9,35.75,51800,5.97176850748005,6.25155854004135,5.92805131489235,6.25155854004135,296222.132151346,0.0,1.0
2009-05-13,32.64,33.5,32.54,33.5,17800,5.70771666425034,5.85810380675203,5.69022978721526,5.85810380675203,101790.616839651,0.0,1.0
2009-05-14,33.36,33.64,32.71,32.96,32200,5.83362217890292,5.88258543460114,5.71995747817489,5.76367467076259,184138.082148134,0.0,1.0
2009-05-15,33.27,33.86,33.13,33.54,23900,5.81788398957134,5.92105656407832,5.79340236172223,5.86509855756606,136673.918116161,0.0,1.0
2009-05-18,34.23,34.23,33.4021,33.4021,2200,5.98575800910812,5.98575800910812,5.84098415413469,5.84098415413469,12580.8627554625,0.0,1.0
2009-05-19,34.44,34.63,34.03,34.32,16900,6.02248045088179,6.05570551724844,5.95078425503796,6.00149619843969,96643.9002578714,0.0,1.0
2009-05-20,34.19,35.13,34.19,34.62,27100,5.97876325829409,6.14313990242385,5.97876325829409,6.05395682954493,154973.35485138,0.0,1.0
2009-05-21,33.74,33.87,33.48,33.75,18600,5.90007231163622,5.92280525178183,5.85460643134501,5.90182099933973,106365.476023456,0.0,1.0
2009-05-22,33.55,33.82,33.55,33.71,11200,5.86684724526957,5.91406181326429,5.86684724526957,5.8948262485257,64048.0285732639,0.0,1.0
2009-05-26,34.5539,34.7374,34.5539,34.6699,2000,6.04239800382474,6.07448642318412,6.04239800382474,6.06268278118544,11437.1479595114,0.0,1.0
2009-05-27,34.1,34.7117,33.99,34.49,4400,5.96302506896251,6.0699922957861,5.94378950422393,6.03122388939933,25161.7255109251,0.0,1.0
2009-05-28,34.09,34.33,33.71,34.12,2800,5.96127638125901,6.0032448861432,5.8948262485257,5.96652244436953,16012.007143316,0.0,1.0
2009-05-29,34.41,34.501,34.2168,34.27,4400,6.01723438777126,6.03314744587319,5.98344974133949,5.99275275992215,25161.7255109251,0.0,1.0
2009-06-01,35.6548,35.6548,34.9,34.94,3500,6.23491103310395,6.23491103310395,6.10292008524316,6.10991483605719,20015.008929145,0.0,1.0
2009-06-02,35.97,36.09,35.46,35.5,4100,6.29002966951852,6.31101392196062,6.20084659663961,6.20784134745364,23446.1533169984,0.0,1.0
2009-06-03,35.368,35.69,35.368,35.58,4100,6.18475866976734,6.2410664138203,6.18475866976734,6.22183084908171,23446.1533169984,0.0,1.0
2009-06-04,35.9126,36.0,35.52,35.52,4400,6.27999220210039,6.29527573262905,6.21133872286066,6.21133872286066,25161.7255109251,0.0,1.0
2009-06-05,36.0699,36.14,36.0699,36.14,1200,6.30749905967657,6.31975736047816,6.30749905967657,6.31975736047816,6862.28877570684,0.0,1.0
2009-06-08,35.6701,35.7101,35.1148,35.52,11200,6.23758652529032,6.24458127610435,6.14048189711451,6.21133872286066,64048.0285732639,0.0,1.0
2009-06-09,36.0626,36.1001,35.6001,35.87,1300,6.30622251765301,6.31278009654116,6.22534571136576,6.27254279248344,7434.14617368241,0.0,1.0
2009-06-10,35.96,36.4299,35.571,36.4,5200,6.28828098181501,6.37045181700286,6.22025703014855,6.36522324076937,29736.5846947297,0.0,1.0
2009-06-11,37.0399,37.0399,36.04,36.04,1400,6.47712176691685,6.47712176691685,6.30227048344308,6.30227048344308,8006.00357165799,0.0,1.0
2009-06-12,36.58,36.58,36.28,36.46,4800,6.39669961943251,6.39669961943251,6.34423898832727,6.37571536699042,27449.1551028274,0.0,1.0
2009-06-15,35.61,36.1192,35.55,36.1192,900,6.22707691219223,6.31612009005486,6.21658478597118,6.31612009005486,5146.71658178014,0.0,1.0
2009-06-16,34.96,36.02,34.96,36.0,3000,6.11341221146421,6.29877310803606,6.11341221146421,6.29527573262905,17155.7219392671,0.0,1.0
2009-06-17,35.24,35.28,35.02,35.21,10800,6.16237546716243,6.16937021797647,6.12390433768526,6.15712940405191,61760.5989813617,0.0,1.0
2009-06-18,35.66,35.66,35.13,35.13,3100,6.23582035070977,6.23582035070977,6.14313990242385,6.14313990242385,17727.5793372427,0.0,1.0
2009-06-19,36.15,36.15,35.99,36.07,2800,6.32150604818167,6.32150604818167,6.29352704492554,6.3075165465536,16012.007143316,0.0,1.0
2009-06-22,34.28,35.57,34.28,35.57,600,5.99450144762566,6.2200821613782,5.99450144762566,6.2200821613782,3431.14438785342,0.0,1.0
2009-06-23,34.11,34.16,34.02,34.02,500,5.96477375666602,5.97351719518356,5.94903556733445,5.94903556733445,2859.28698987785,0.0,1.0
2009-06-24,34.4345,34.93,34.27,34.32,4600,6.02151867264486,6.10816614835368,5.99275275992215,6.00149619843969,26305.4403068762,0.0,1.0
2009-06-25,35.25,35.25,34.41,34.41,1300,6.16412415486594,6.16412415486594,6.01723438777126,6.01723438777126,7434.14617368242,0.0,1.0
2009-06-26,35.44,35.44,35.32,35.35,700,6.19734922123259,6.19734922123259,6.1763649687905,6.18161103190102,4003.001785829,0.0,1.0
2009-06-29,35.63,35.83,35.63,35.83,600,6.23057428759925,6.26554804166941,6.23057428759925,6.26554804166941,3431.14438785342,0.0,1.0
2009-06-30,35.4352,36.1,35.43,36.1,1300,6.19650985113491,6.31276260966413,6.19560053352909,6.31276260966413,7434.14617368242,0.0,1.0
2009-07-01,35.86,36.18,35.7,35.83,7900,6.27079410477993,6.32675211129219,6.24281510152381,6.26554804166941,45176.7344400701,0.0,1.0
2009-07-02,34.86,35.3,34.78,35.3,1200,6.09592533442913,6.17286759338348,6.08193583280106,6.17286759338348,6862.28877570684,0.0,1.0
2009-07-06,34.01,34.51,34.01,34.51,500,5.94728687963094,6.03472126480634,5.94728687963094,6.03472126480634,2859.28698987785,0.0,1.0
2009-07-07,33.5,34.31,33.5,34.25,2700,5.85810380675203,5.99974751073618,5.85810380675203,5.98925538451513,15440.1497453404,0.0,1.0
2009-07-08,33.05,33.27,33.0,33.27,2400,5.77941286009417,5.81788398957134,5.77066942157663,5.81788398957134,13724.5775514137,0.0,1.0
2009-07-09,33.3432,33.38,33.2,33.2,600,5.83068438356102,5.83711955430993,5.80564317564679,5.80564317564679,3431.14438785343,0.0,1.0
2009-07-10,33.15,33.15,32.8935,32.92,1300,5.79689973712925,5.79689973712925,5.75204589753427,5.75667991994856,7434.14617368241,0.0,1.0
2009-07-13,33.5499,33.5499,32.95,32.95,2500,5.86682975839253,5.86682975839253,5.76192598305909,5.76192598305909,14296.4349493893,0.0,1.0
2009-07-14,34.18,34.18,33.83,33.83,4200,5.97701457059058,5.97701457059058,5.9158105009678,5.9158105009678,24018.010714974,0.0,1.0
2009-07-15,35.1161,35.21,34.82,34.8956,1400,6.14070922651597,6.15712940405191,6.08893058361509,6.10215066265362,8006.00357165799,0.0,1.0
2009-07-16,35.8,35.8,35.12,35.12,2400,6.26030197855888,6.26030197855888,6.14139121472034,6.14139121472034,13724.5775514137,0.0,1.0
2009-07-17,35.56,35.67,35.56,35.59,1700,6.21833347367469,6.23756903841328,6.21833347367469,6.22357953678522,9721.5757655847,0.0,1.0
2009-07-20,36.05,39.56,35.86,35.92,35700,6.30401917114659,6.91780855507792,6.27079410477993,6.28128623100098,204153.091077279,0.0,1.0
2009-07-21,35.8739,36.37,35.834,36.3,11300,6.27322478068781,6.35997717765884,6.26624751675081,6.34773636373429,64619.8859712395,0.0,1.0
2009-07-22,36.02,36.12,36.02,36.12,3300,6.29877310803606,6.31625998507114,6.29877310803606,6.31625998507114,18871.2941331938,0.0,1.0
2009-07-23,37.22,37.257,35.81,35.81,18900,6.50861563245703,6.51508577696001,6.26205066626239,6.26205066626239,108081.048217383,0.0,1.0
2009-07-24,37.23,37.23,36.8132,36.8132,1600,6.51036432016054,6.51036432016054,6.43747901667832,6.43747901667832,9149.71836760913,0.0,1.0
2009-07-27,37.38,37.38,37.0889,37.28,4300,6.53659463571316,6.53659463571316,6.48569033666404,6.51910775867808,24589.8681129495,0.0,1.0
2009-07-28,36.8199,36.8199,36.8199,36.8199,200,6.43865063743967,6.43865063743967,6.43865063743967,6.43865063743967,1143.71479595114,0.0,1.0
2009-07-29,36.36,36.55,36.36,36.54,2400,6.35822848995534,6.39145355632199,6.35822848995534,6.38970486861848,13724.5775514137,0.0,1.0
2009-07-30,36.59,36.8801,36.59,36.7,900,6.39844830713602,6.44917773741479,6.39844830713602,6.41768387187461,5146.71658178014,0.0,1.0
2009-07-31,36.78,36.8876,36.64,36.64,1000,6.43167337350268,6.45048925319242,6.40719174565356,6.40719174565356,5718.5739797557,0.0,1.0
2009-08-03,36.9,37.07,36.9,37.07,800,6.45265762594477,6.48238531690441,6.45265762594477,6.48238531690441,4574.85918380457,0.0,1.0
2009-08-04,37.11,37.1645,36.8,36.8,1100,6.48938006771844,6.49891041570256,6.43517074890969,6.43517074890969,6290.43137773128,0.0,1.0
2009-08-05,36.92,37.23,36.72,37.23,900,6.45615500135179,6.51036432016054,6.42118124728163,6.51036432016054,5146.71658178013,0.0,1.0
2009-08-06,36.61,37.58,36.48,37.45,1900,6.40194568254304,6.57156838978332,6.37921274239743,6.54883544963772,10865.2905615358,0.0,1.0
2009-08-07,36.68,36.79,36.53,36.79,400,6.41418649646759,6.43342206120618,6.38795618091497,6.43342206120618,2287.42959190228,0.0,1.0
2009-08-10,37.56,37.56,36.72,36.72,14800,6.56807101437631,6.56807101437631,6.42118124728163,6.42118124728163,84634.8949003844,0.0,1.0
2009-08-11,37.17,37.28,37.05,37.05,900,6.49987219393949,6.51910775867808,6.47888794149739,6.47888794149739,5146.71658178014,0.0,1.0
2009-08-12,37.98,38.402,37.62,37.66,5000,6.64151589792364,6.71531051901168,6.57856314059735,6.58555789141139,28592.8698987785,0.0,1.0
2009-08-13,38.32,38.32,38.176,38.28,1300,6.70097127984292,6.70097127984292,6.6757901769124,6.69397652902889,7434.14617368241,0.0,1.0
2009-08-14,37.734,38.22,37.512,38.16,7800,6.59849818041735,6.68348440280784,6.55967731339947,6.67299227658679,44604.8770420945,0.0,1.0
2009-08-17,37.02,37.28,36.93,37.28,2900,6.47364187838687,6.51910775867808,6.4579036890553,6.51910775867808,16583.8645412915,0.0,1.0
2009-08-18,38.65,38.8,37.17,37.43,5300,6.75867797405868,6.78490828961131,6.49987219393949,6.5453380742307,30308.4420927053,0.0,1.0
2009-08-19,39.02,39.28,38.24,38.24,7200,6.82337941908848,6.86884529937969,6.68698177821485,6.68698177821485,41173.7326542411,0.0,1.0
2009-08-20,38.88,39.36,38.67,38.67,4200,6.79889779123937,6.88283480100776,6.7621753494657,6.7621753494657,24018.010714974,0.0,1.0
2009-08-21,40.27,40.41,39.33,39.33,4900,7.04196538202699,7.0664470098761,6.87758873789723,6.87758873789723,28021.012500803,0.0,1.0
2009-08-24,40.3007,40.68,40.2799,40.49,7300,7.04733385327676,7.11366157787082,7.04369658285346,7.08043651150417,41745.5900522167,0.0,1.0
2009-08-25,39.9701,40.41,39.97,40.37,8500,6.98952223779879,7.0664470098761,6.98950475092175,7.05945225906207,48607.8788279235,0.0,1.0
2009-08-26,39.7199,39.7925,39.618,39.7925,1400,6.94577007145701,6.95846554418448,6.92795094375827,6.95846554418448,8006.00357165799,0.0,1.0
2009-08-27,39.68,39.8725,38.85,38.866,4600,6.93879280752002,6.97245504581255,6.79365172812885,6.79644962845446,26305.4403068762,0.0,1.0
2009-08-28,39.4552,39.99,39.4552,39.99,3600,6.89948230794515,6.99300212632877,6.89948230794515,6.99300212632877,20586.8663271206,0.0,1.0
2009-08-31,38.83,39.1,38.71,39.02,2000,6.79015435272183,6.83736892071655,6.76917010027973,6.82337941908848,11437.1479595114,0.0,1.0
2009-09-01,38.6025,39.66,38.43,39.66,2300,6.75037170746702,6.935295432113,6.72020684458151,6.935295432113,13152.7201534381,0.0,1.0
2009-09-02,38.26,38.47,38.26,38.4,4600,6.69047915362187,6.72720159539554,6.69047915362187,6.71496078147098,26305.4403068762,0.0,1.0
2009-09-03,38.8645,38.9234,38.8,38.8,1200,6.79618732529893,6.8064870958726,6.78490828961131,6.78490828961131,6862.28877570685,0.0,1.0
2009-09-04,39.27,39.27,38.96,38.98,1500,6.86709661167619,6.86709661167619,6.81288729286744,6.81638466827445,8577.86096963355,0.0,1.0
2009-09-08,39.98,39.9825,39.56,39.56,2200,6.99125343862526,6.99169061055114,6.91780855507792,6.91780855507792,12580.8627554625,0.0,1.0
2009-09-09,40.3758,40.6699,39.9727,39.9727,1500,7.06046649793011,7.11189540329028,6.9899768966017,6.9899768966017,8577.86096963355,0.0,1.0
2009-09-10,40.876,40.9166,40.5735,40.6,2500,7.14793585685958,7.15503552893582,7.09503805382846,7.09967207624276,14296.4349493893,0.0,1.0
2009-09-11,41.2927,41.3528,41.29,41.29,1800,7.22080367346476,7.23131328656285,7.22033152778481,7.22033152778481,10293.4331635603,0.0,1.0
2009-09-14,41.51,41.51,40.88,40.89,1900,7.25880265726199,7.25880265726199,7.14863533194098,7.15038401964449,10865.2905615358,0.0,1.0
2009-09-15,41.77,41.77,41.48,41.63,3500,7.3042685375532,7.3042685375532,7.25355659415147,7.27978690970409,20015.008929145,0.0,1.0
2009-09-16,42.1552,42.25,41.76,41.81,6200,7.37162798789233,7.38820554732159,7.30251984984969,7.31126328836724,35455.1586744854,0.0,1.0
2009-09-17,42.0,42.39,41.9701,42.09,5500,7.34448835473389,7.4126871751707,7.3392597785004,7.36022654406546,31452.1568886564,0.0,1.0
2009-09-18,42.0575,42.0575,42.03,42.03,700,7.35454330902906,7.35454330902906,7.34973441784441,7.34973441784441,4003.00178582899,0.0,1.0
2009-09-21,41.4608,41.59,41.27,41.56,3700,7.25019911376073,7.27279215889006,7.2168341523778,7.26754609577953,21158.7237250961,0.0,1.0
2009-09-22,41.66,41.69,41.66,41.66,1300,7.28503297281461,7.29027903592514,7.28503297281461,7.28503297281461,7434.14617368242,0.0,1.0
2009-09-23,41.3899,41.52,41.3899,41.52,1400,7.23780091794286,7.2605513449655,7.23780091794286,7.2605513449655,8006.00357165799,0.0,1.0
2009-09-24,40.34,41.17,40.09,41.17,9700,7.05420619595155,7.19934727534272,7.01048900336385,7.19934727534272,55470.1676036303,0.0,1.0
2009-09-25,40.01,40.14,39.89,40.14,2700,6.99649950173578,7.01923244188139,6.97551524929369,7.01923244188139,15440.1497453404,0.0,1.0
2009-09-28,40.862,40.862,40.6699,40.6699,10100,7.14548769407467,7.14548769407467,7.11189540329028,7.11189540329028,57757.5971955326,0.0,1.0
2009-09-29,40.68,40.9,40.65,40.87,3100,7.11366157787082,7.152132707348,7.1084155147603,7.14688664423748,17727.5793372427,0.0,1.0
2009-09-30,40.39,40.93,40.39,40.93,10600,7.06294963446909,7.15737877045852,7.06294963446909,7.15737877045852,60616.8841854105,0.0,1.0
2009-10-01,39.472,39.9601,39.472,39.9601,900,6.90242010328705,6.98777355009528,6.90242010328705,6.98777355009528,5146.71658178013,0.0,1.0
2009-10-02,38.99,39.0,38.6,38.88,5900,6.81813335597796,6.81988204368147,6.74993453554114,6.79889779123937,33739.5864805587,0.0,1.0
2009-10-05,39.35,39.35,38.9291,39.0,2200,6.88108611330425,6.88108611330425,6.80748384786359,6.81988204368147,12580.8627554626,0.0,1.0
2009-10-06,39.63,39.63,39.63,39.63,300,6.93004936900248,6.93004936900248,6.93004936900248,6.93004936900248,1715.57219392671,0.0,1.0
2009-10-07,39.9357,39.9357,39.9357,39.9357,200,6.98350675209872,6.98350675209872,6.98350675209872,6.98350675209872,1143.71479595114,0.0,1.0
2009-10-08,40.46,40.56,40.3,40.37,9100,7.07519044839365,7.09267732542873,7.04721144513752,7.05945225906207,52039.0232157769,0.0,1.0
2009-10-09,40.54,40.57,40.34,40.34,1500,7.08917995002171,7.09442601313223,7.05420619595155,7.05420619595155,8577.86096963356,0.0,1.0
2009-10-12,40.46,40.78,40.42,40.78,12100,7.07519044839365,7.1311484549059,7.06819569757961,7.1311484549059,69194.745155044,0.0,1.0
2009-10-13,40.16,40.45,40.16,40.45,3100,7.0227298172884,7.07344176069014,7.0227298172884,7.07344176069014,17727.5793372427,0.0,1.0
2009-10-14,41.02,41.04,40.7348,40.84,1100,7.1731169597901,7.17661433519711,7.12324438648605,7.14164058112695,6290.43137773127,0.0,1.0
2009-10-15,41.13,41.15,40.9168,40.97,5700,7.19235252452869,7.1958498999357,7.15507050268989,7.16437352127256,32595.8716846075,0.0,1.0
2009-10-16,41.3301,41.3301,41.0401,41.0601,900,7.22734376547588,7.22734376547588,7.17663182207415,7.18012919748116,5146.71658178014,0.0,1.0
2009-10-19,41.64,41.7908,41.36,41.38,3500,7.2815355974076,7.3079058079765,7.23257234170937,7.23606971711639,20015.008929145,0.0,1.0
2009-10-20,41.126,41.36,41.05,41.36,3500,7.19165304944728,7.23257234170937,7.17836302290062,7.23257234170937,20015.008929145,0.0,1.0
2009-10-21,41.18,41.8482,41.18,41.8482,1200,7.20109596304623,7.31794327539463,7.20109596304623,7.31794327539463,6862.28877570684,0.0,1.0
2009-10-22,40.78,41.09,40.62,41.09,2500,7.1311484549059,7.18535777371465,7.10316945164977,7.18535777371465,14296.4349493893,0.0,1.0
2009-10-23,40.6435,41.47,40.6435,41.47,1100,7.10727886775302,7.25180790644796,7.10727886775302,7.25180790644796,6290.43137773127,0.0,1.0
2009-10-26,40.05,41.03,39.96,40.63,11000,7.00349425254981,7.17486564749361,6.98775606321824,7.10491813935328,62904.3137773128,0.0,1.0
2009-10-27,40.27,40.51,40.18,40.18,1300,7.04196538202699,7.08393388691119,7.02622719269542,7.02622719269542,7434.14617368242,0.0,1.0
2009-10-28,39.5,40.16,39.5,40.12,8100,6.90731642885687,7.0227298172884,6.90731642885687,7.01573506647437,46320.4492360212,0.0,1.0
2009-10-29,40.1054,40.1054,39.45,39.6,19500,7.01318198242725,7.01318198242725,6.89857299033933,6.92480330589195,111512.192605236,0.0,1.0
2009-10-30,39.259,39.97,39.19,39.94,5300,6.86517305520233,6.98950475092175,6.85310711004812,6.98425868781123,30308.4420927052,0.0,1.0
2009-11-02,39.34,39.345,38.96,39.24,2400,6.87933742560074,6.8802117694525,6.81288729286744,6.86185054856566,13724.5775514137,0.0,1.0
2009-11-03,39.86,39.86,39.2,39.2,4100,6.97026918618316,6.97026918618316,6.85485579775163,6.85485579775163,23446.1533169984,0.0,1.0
2009-11-04,39.6792,40.2304,39.6792,39.9268,1700,6.93865291250374,7.0350405787211,6.93865291250374,6.98195042004259,9721.57576558469,0.0,1.0
2009-11-05,40.32,40.32,40.13,40.16,600,7.05070882054453,7.05070882054453,7.01748375417788,7.0227298172884,3431.14438785342,0.0,1.0
2009-11-06,40.5,40.5,40.36,40.36,4900,7.08218519920768,7.08218519920768,7.05770357135856,7.05770357135856,28021.0125008029,0.0,1.0
2009-11-09,41.09,41.09,40.88,40.88,1900,7.18535777371465,7.18535777371465,7.14863533194098,7.14863533194098,10865.2905615358,0.0,1.0
2009-11-10,40.8965,41.13,40.81,40.99,4400,7.15152066665177,7.19235252452869,7.13639451801643,7.16787089667957,25161.7255109251,0.0,1.0
2009-11-11,40.79,41.1601,40.79,41.16,3400,7.13289714260941,7.19761607451624,7.13289714260941,7.19759858763921,19443.1515311694,0.0,1.0
2009-11-12,40.27,40.73,40.27,40.73,2200,7.04196538202699,7.12240501638836,7.04196538202699,7.12240501638836,12580.8627554626,0.0,1.0
2009-11-13,40.518,40.76,40.11,40.21,3400,7.08533283707399,7.12765107949889,7.01398637877086,7.03147325580594,19443.1515311694,0.0,1.0
2009-11-16,41.39,41.619,40.54,40.54,3600,7.2378184048199,7.27786335323023,7.08917995002171,7.08917995002171,20586.8663271205,0.0,1.0
2009-11-17,41.471,41.471,41.31,41.46,1500,7.25198277521831,7.25198277521831,7.22382890319183,7.25005921874445,8577.86096963356,0.0,1.0
2009-11-18,41.28,41.51,41.2636,41.51,400,7.21858284008131,7.25880265726199,7.21571499224755,7.25880265726199,2287.42959190228,0.0,1.0
2009-11-19,40.49,41.0,40.25,41.0,6800,7.08043651150417,7.16961958438308,7.03846800661998,7.16961958438308,38886.3030623388,0.0,1.0
2009-11-20,40.57,40.59,40.31,40.3849,2300,7.09442601313223,7.09792338853925,7.04896013284102,7.0620578037403,13152.7201534381,0.0,1.0
2009-11-23,41.545,41.89,41.08,41.08,3900,7.26492306422427,7.3252527899953,7.18360908601115,7.18360908601115,22302.4385210473,0.0,1.0
2009-11-24,41.44,41.48,40.9308,41.48,7200,7.24656184333744,7.25355659415147,7.1575186654748,7.25355659415147,41173.7326542411,0.0,1.0
2009-11-25,41.9,41.94,41.65,41.65,700,7.32700147769881,7.33399622851284,7.28328428511111,7.28328428511111,4003.00178582899,0.0,1.0
2009-11-27,41.12,41.506,39.8,41.01,10100,7.19060383682518,7.25810318218059,6.95977705996211,7.17136827208659,57757.5971955326,0.0,1.0
2009-11-30,41.0,41.0,40.75,40.99,6100,7.16961958438308,7.16961958438308,7.12590239179538,7.16787089667957,34883.3012765098,0.0,1.0
2009-12-01,41.55,41.66,41.52,41.52,2400,7.26579740807602,7.28503297281461,7.2605513449655,7.2605513449655,13724.5775514137,0.0,1.0
2009-12-02,41.88,41.9885,41.67,41.73,16600,7.32350410229179,7.34247736387485,7.28678166051812,7.29727378673917,94928.3280639447,0.0,1.0
2009-12-03,41.72,42.255,41.72,42.0,2100,7.29552509903566,7.38907989117334,7.29552509903566,7.34448835473389,12009.005357487,0.0,1.0
2009-12-04,42.37,42.59,41.85,42.26,6900,7.40918979976369,7.44766092924086,7.31825803918127,7.3899542350251,39458.1604603143,0.0,1.0
2009-12-07,42.58,42.73,42.58,42.73,800,7.44591224153736,7.47214255708998,7.44591224153736,7.47214255708998,4574.85918380456,0.0,1.0
2009-12-08,42.13,42.56,42.13,42.5,3600,7.36722129487949,7.44241486613034,7.36722129487949,7.43192273990929,20586.8663271205,0.0,1.0
2009-12-09,42.25,42.25,41.95,42.07,2800,7.38820554732159,7.38820554732159,7.33574491621635,7.35672916865844,16012.007143316,0.0,1.0
2009-12-10,42.249,42.28,42.2325,42.2325,900,7.38803067855124,7.39345161043211,7.38514534384045,7.38514534384045,5146.71658178013,0.0,1.0
2009-12-11,42.34,42.47,42.2972,42.355,2700,7.40394373665316,7.42667667679877,7.39645935328215,7.40656676820842,15440.1497453404,0.0,1.0
2009-12-14,42.86,42.86,42.48,42.71,2000,7.49487549723558,7.49487549723558,7.42842536450227,7.46864518168296,11437.1479595114,0.0,1.0
2009-12-15,42.82,42.96,42.7401,42.7499,2100,7.48788074642155,7.51236237427066,7.47390873167052,7.47562244561996,12009.005357487,0.0,1.0
2009-12-16,42.71,43.31,42.57,42.95,5700,7.46864518168296,7.57356644389345,7.44416355383385,7.51061368656715,32595.8716846075,0.0,1.0
2009-12-17,42.1899,42.54,42.0,42.54,6500,7.37769593422351,7.43891749072332,7.34448835473389,7.43891749072332,37170.7308684121,0.0,1.0
2009-12-18,42.0399,42.26,41.95,42.14,1200,7.35146561867089,7.3899542350251,7.33574491621635,7.368969982583,6862.28877570684,0.0,1.0
2009-12-21,42.3851,42.55,42.103,42.12,5000,7.41183031819598,7.44066617842683,7.36249983808002,7.36547260717598,28592.8698987785,0.0,1.0
2009-12-22,42.56,42.56,42.34,42.55,500,7.44241486613034,7.44241486613034,7.40394373665316,7.44066617842683,2859.28698987785,0.0,1.0
2009-12-23,42.91,42.91,42.442,42.57,1300,7.56936959340503,7.56936959340503,7.48681389613834,7.5093932321429,7369.57012227307,0.376,1.0
2009-12-24,43.355,43.5,43.355,43.5,1100,7.64786806623339,7.67344622030106,7.64786806623339,7.67344622030106,6235.79010346184,0.0,1.0
2009-12-28,42.83,43.95,42.83,43.95,3500,7.55525750840217,7.75282669844211,7.55525750840217,7.75282669844211,19841.1503291968,0.0,1.0
2009-12-29,42.98,43.09,42.85,42.85,2000,7.58171766778252,7.60112178466145,7.55878552965289,7.55878552965289,11337.8001881124,0.0,1.0
2009-12-30,42.95,42.95,42.7199,42.7199,600,7.57642563590645,7.57642563590645,7.535835751417,7.535835751417,3401.34005643373,0.0,1.0
2009-12-31,42.67,42.96,42.67,42.96,6800,7.52703333839647,7.57818964653181,7.52703333839647,7.57818964653181,38548.5206395823,0.0,1.0
2010-01-04,43.572,43.58,43.22,43.22,2600,7.68614709680363,7.68755830530392,7.62405392279108,7.62405392279108,14739.1402445462,0.0,1.0
2010-01-05,43.27,43.4451,43.27,43.4451,1200,7.63287397591786,7.66376180196786,7.63287397591786,7.66376180196786,6802.68011286746,0.0,1.0
2010-01-06,43.6381,43.88,43.41,43.41,3200,7.69780720703724,7.74047862406461,7.65757012467285,7.65757012467285,18140.4803009799,0.0,1.0
2010-01-07,44.08,44.08,43.74,43.74,2800,7.77575883657174,7.77575883657174,7.71578247530962,7.71578247530962,15872.9202633574,0.0,1.0
2010-01-08,44.45,44.45,44.1,44.2,2800,7.84102722970994,7.84102722970994,7.77928685782246,7.79692696407602,15872.9202633574,0.0,1.0
2010-01-11,44.67,44.72,44.4691,44.72,2900,7.87983546346778,7.88865551659456,7.84439649000437,7.88865551659456,16439.810272763,0.0,1.0
2010-01-12,44.2,44.33,44.14,44.32,4500,7.79692696407602,7.81985910220566,7.78634290032388,7.8180950915803,25510.050423253,0.0,1.0
2010-01-13,44.492,44.492,44.2,44.2399,1400,7.84843607433643,7.84843607433643,7.79692696407602,7.8039653664712,7936.4601316787,0.0,1.0
2010-01-14,44.7032,44.7032,44.49,44.49,5800,7.88569197874397,7.88569197874397,7.84808327221136,7.84808327221136,32879.620545526,0.0,1.0
2010-01-15,43.84,43.9368,43.7199,43.91,2200,7.73342258156319,7.75049820441664,7.71223681395265,7.74577065594068,12471.5802069237,0.0,1.0
2010-01-19,44.251,44.26,43.91,43.91,6100,7.80592341826534,7.80751102782816,7.74577065594068,7.74577065594068,34580.2905737429,0.0,1.0
2010-01-20,43.74,44.03,43.41,44.03,2200,7.71578247530962,7.76693878344496,7.65757012467285,7.76693878344496,12471.5802069237,0.0,1.0
2010-01-21,42.9601,43.83,42.9601,43.83,3300,7.57820728663806,7.73165857093783,7.57820728663806,7.73165857093783,18707.3703103855,0.0,1.0
2010-01-22,42.3751,42.91,42.3751,42.91,6500,7.4750126650547,7.56936959340503,7.4750126650547,7.56936959340503,36847.8506113654,0.0,1.0
2010-01-25,42.406,42.57,42.406,42.5,900,7.48046345788705,7.5093932321429,7.48046345788705,7.49704515776541,5102.0100846506,0.0,1.0
2010-01-26,42.01,42.3292,41.87,42.26,4100,7.41060863712293,7.46691585628432,7.38591248836794,7.45470890275685,23242.4903856305,0.0,1.0
2010-01-27,41.6701,41.94,41.48,41.84,4000,7.35064991596706,7.39826056274544,7.31711607397904,7.38062045649187,22675.6003762249,0.0,1.0
2010-01-28,40.93,41.69,40.75,41.67,3400,7.22009548958443,7.35416029711152,7.18834329832801,7.35063227586081,19274.2603197911,0.0,1.0
2010-01-29,40.77,41.46,40.77,41.4,5300,7.19187131957872,7.31358805272832,7.19187131957872,7.30300398897618,30045.1704984979,0.0,1.0
2010-02-01,41.27,41.309,41.04,41.04,1300,7.28007185084655,7.28695149228544,7.23949960646335,7.23949960646335,7369.57012227308,0.0,1.0
2010-02-02,41.5601,41.62,41.51,41.57,2200,7.33124579908814,7.34181222273403,7.32240810585511,7.33299216960725,12471.5802069237,0.0,1.0
2010-02-03,41.236,41.36,41.14,41.36,1900,7.27407421472034,7.29594794647476,7.25713971271691,7.29594794647476,10770.9101787068,0.0,1.0
2010-02-04,39.79,40.96,39.7266,40.96,4800,7.01899827829378,7.2253875214605,7.00781445092902,7.2253875214605,27210.7204514698,0.0,1.0
2010-02-05,39.64,39.64,39.0,39.62,4800,6.99253811891343,6.99253811891343,6.87964143889061,6.98901009766272,27210.7204514698,0.0,1.0
2010-02-08,39.22,39.49,39.22,39.49,3900,6.91844967264845,6.96607795953308,6.91844967264845,6.96607795953308,22108.7103668192,0.0,1.0
2010-02-09,39.68,39.96,39.45,39.54,5000,6.99959416141485,7.04898645892484,6.95902191703165,6.97489801265986,28344.5004702811,0.0,1.0
2010-02-10,39.43,39.58,39.32,39.58,4800,6.95549389578094,6.98195405516129,6.93608977890202,6.98195405516129,27210.7204514698,0.0,1.0
2010-02-11,40.101,40.101,39.2601,39.3,2000,7.07385900874237,7.07385900874237,6.92552335525613,6.93256175765131,11337.8001881124,0.0,1.0
2010-02-12,40.19,40.19,39.63,39.69,4300,7.08955870330804,7.08955870330804,6.99077410828807,7.00135817204021,24376.2704044417,0.0,1.0
2010-02-16,41.16,41.16,40.57,40.57,4100,7.26066773396763,7.26066773396763,7.15659110707159,7.15659110707159,23242.4903856305,0.0,1.0
2010-02-17,41.25,41.36,41.18,41.36,10200,7.27654382959584,7.29594794647476,7.26419575521834,7.29594794647476,57822.7809593733,0.0,1.0
2010-02-18,41.661,41.711,41.3481,41.37,3100,7.34904466629799,7.35786471942477,7.29384877383058,7.29771195710011,17573.5902915743,0.0,1.0
2010-02-19,42.385,42.4399,41.75,41.75,13400,7.47675903557381,7.48644345390701,7.36474436086366,7.36474436086366,75963.2612603532,0.0,1.0
2010-02-22,42.3955,42.62,42.229,42.49,2000,7.47861124673043,7.51821328526969,7.44924046981824,7.49528114714005,11337.8001881124,0.0,1.0
2010-02-23,41.7525,42.315,41.7525,42.22,1000,7.36518536352,7.46441096119631,7.36518536352,7.44765286025542,5668.90009405622,0.0,1.0
2010-02-24,41.99,42.0056,41.7468,41.96,1600,7.40708061587222,7.40983247244778,7.36417987746355,7.40178858399615,9070.24015048995,0.0,1.0
2010-02-25,42.2,42.2,41.32,41.33,3700,7.44412483900471,7.44412483900471,7.28889190397333,7.29065591459869,20974.930348008,0.0,1.0
2010-02-26,42.21,42.2901,42.029,42.2499,1600,7.44588884963007,7.46001857473917,7.41396025731111,7.45292725202524,9070.24015048994,0.0,1.0
2010-03-01,43.0182,43.114,42.4,42.4,2000,7.58845618837138,7.6053554101623,7.47940505151184,7.47940505151184,11337.8001881124,0.0,1.0
2010-03-02,43.54,43.6,43.32,43.4,17100,7.68050226280249,7.69108632655463,7.64169402904465,7.6558061140475,96938.1916083613,0.0,1.0
2010-03-03,43.7301,44.034,43.7301,43.94,1200,7.71403610479052,7.7676443876951,7.71403610479052,7.75106268781675,6802.68011286746,0.0,1.0
2010-03-04,43.7301,43.7301,43.7301,43.7301,0,7.71403610479052,7.71403610479052,7.71403610479052,7.71403610479052,0,0.0,1.0
2010-03-05,43.636,43.69,43.37,43.41,2100,7.69743676480591,7.70696242218284,7.65051408217143,7.65757012467285,11904.6901975181,0.0,1.0
2010-03-08,43.46,43.84,43.46,43.7401,1600,7.66639017779964,7.73342258156319,7.66639017779964,7.71580011541587,9070.24015048994,0.0,1.0
2010-03-09,43.38,43.57,43.2901,43.4601,4300,7.65227809279679,7.68579429467856,7.63641963727483,7.66640781790589,24376.2704044417,0.0,1.0
2010-03-10,43.669,43.669,43.55,43.55,1500,7.70325799986959,7.70325799986959,7.68226627342785,7.68226627342785,8503.35014108432,0.0,1.0
2010-03-11,43.73,43.73,43.48,43.48,2000,7.71401846468426,7.71401846468426,7.66991819905035,7.66991819905035,11337.8001881124,0.0,1.0
2010-03-12,43.7,43.98,43.6175,43.98,1300,7.7087264328082,7.75811873031818,7.694173345149,7.75811873031818,7369.57012227307,0.0,1.0
2010-03-15,43.93,43.93,43.63,43.8,3500,7.7492986771914,7.7492986771914,7.6963783584307,7.72636653906176,19841.1503291967,0.0,1.0
2010-03-16,44.1,44.14,43.9504,44.07,1200,7.77928685782246,7.78634290032388,7.75289725886712,7.77399482594639,6802.68011286746,0.0,1.0
2010-03-17,44.45,44.6,44.45,44.54,2600,7.84102722970994,7.86748738909029,7.84102722970994,7.85690332533815,14739.1402445462,0.0,1.0
2010-03-18,44.08,44.41,44.08,44.32,1400,7.77575883657174,7.83397118720851,7.77575883657174,7.8180950915803,7936.4601316787,0.0,1.0
2010-03-19,43.55,44.22,43.55,44.22,1500,7.68226627342785,7.80045498532674,7.68226627342785,7.80045498532674,8503.35014108432,0.0,1.0
2010-03-22,44.05,44.0752,43.4532,43.4532,3100,7.77046680469567,7.77491211147157,7.6651906505744,7.6651906505744,17573.5902915743,0.0,1.0
2010-03-23,44.48,44.4885,44.22,44.22,1400,7.84631926158601,7.84781867061756,7.80045498532674,7.80045498532674,7936.4601316787,0.0,1.0
2010-03-24,44.11,44.41,44.09,44.41,4600,7.78105086844781,7.83397118720851,7.7775228471971,7.83397118720851,26076.9404326586,0.0,1.0
2010-03-25,44.0,44.5,44.0,44.23,3400,7.76164675156889,7.84984728283672,7.76164675156889,7.80221899595209,19274.2603197911,0.0,1.0
2010-03-26,43.85,44.13,43.83,44.09,1800,7.73518659218854,7.78457888969853,7.73165857093783,7.7775228471971,10204.0201693012,0.0,1.0
2010-03-29,44.22,44.34,44.22,44.28,1000,7.80045498532674,7.82162311283102,7.80045498532674,7.81103904907888,5668.90009405621,0.0,1.0
2010-03-30,44.11,44.34,43.9974,44.34,2100,7.78105086844781,7.82162311283102,7.7611881088063,7.82162311283102,11904.6901975181,0.0,1.0
2010-03-31,43.97,44.3728,43.97,44.1499,1500,7.75635471969282,7.82740906768218,7.75635471969282,7.78808927084299,8503.35014108432,0.0,1.0
2010-04-01,44.013,44.013,44.013,44.013,200,7.76393996538186,7.76393996538186,7.76393996538186,7.76393996538186,1133.78001881124,0.0,1.0
2010-04-05,44.55,44.63,44.12,44.12,2200,7.8586673359635,7.87277942096636,7.78281487907317,7.78281487907317,12471.5802069237,0.0,1.0
2010-04-06,44.32,44.4,44.32,44.4,2500,7.8180950915803,7.83220717658315,7.8180950915803,7.83220717658315,14172.2502351405,0.0,1.0
2010-04-07,44.788,44.788,44.68,44.7399,800,7.90065078884699,7.90065078884699,7.88159947409314,7.89216589773902,4535.12007524497,0.0,1.0
2010-04-08,44.7,44.7282,44.66,44.66,1500,7.88512749534385,7.89010200530736,7.87807145284242,7.87807145284242,8503.35014108432,0.0,1.0
2010-04-09,44.7101,44.75,44.5701,44.75,800,7.88690914607546,7.89394754847063,7.86221299732047,7.89394754847063,4535.12007524497,0.0,1.0
2010-04-12,45.15,45.15,45.15,45.15,200,7.9645079734849,7.9645079734849,7.9645079734849,7.9645079734849,1133.78001881124,0.0,1.0
2010-04-13,45.23,45.26,45.23,45.26,500,7.97862005848775,7.98391209036382,7.97862005848775,7.98391209036382,2834.45004702811,0.0,1.0
2010-04-14,45.63,45.64,45.3299,45.48,8800,8.04918048350201,8.05094449412737,7.99624252463506,8.02272032412166,49886.3208276947,0.0,1.0
2010-04-15,46.1099,46.23,45.9364,45.95,5900,8.13383535341287,8.15502112102341,8.10322976906294,8.10562882351342,33446.5105549317,0.0,1.0
2010-04-16,45.315,45.77,45.315,45.77,1000,7.99361414880328,8.073876632257,7.99361414880328,8.073876632257,5668.90009405621,0.0,1.0
2010-04-19,44.766,45.36,44.766,45.36,400,7.8967699654712,8.00155219661738,7.8967699654712,8.00155219661738,2267.56003762249,0.0,1.0
2010-04-20,45.408,45.44,45.4,45.4,600,8.0100194476191,8.01566428162024,8.00860823911881,8.00860823911881,3401.34005643373,0.0,1.0
2010-04-21,45.39,45.5,45.23,45.5,15000,8.00684422849345,8.02624834537238,7.97862005848775,8.02624834537238,85033.5014108433,0.0,1.0
2010-04-22,45.46,45.52,44.809,44.82,2600,8.01919230287095,8.02977636662309,7.90435521116024,7.90629562284813,14739.1402445462,0.0,1.0
2010-04-23,45.87,45.87,45.677,45.677,1400,8.09151673851057,8.09151673851057,8.05747133344119,8.05747133344119,7936.4601316787,0.0,1.0
2010-04-26,45.9201,46.15,45.71,45.71,2800,8.10035443174361,8.14090903602055,8.06329256850487,8.06329256850487,15872.9202633574,0.0,1.0
2010-04-27,44.86,45.91,44.86,45.75,2000,7.91335166534956,8.098572781012,7.91335166534956,8.07034861100629,11337.8001881124,0.0,1.0
2010-04-28,45.17,45.405,45.0301,45.13,1100,7.96803599473561,8.00949024443149,7.94335748608687,7.96097995223418,6235.79010346184,0.0,1.0
2010-04-29,45.7922,45.86,45.17,45.44,3100,8.0777927358453,8.08975272788521,7.96803599473561,8.01566428162024,17573.5902915743,0.0,1.0
2010-04-30,45.93,46.5,45.93,46.0,2900,8.10210080226271,8.20264940790803,8.10210080226271,8.11444887664021,16439.810272763,0.0,1.0
2010-05-03,46.92,47.12,46.78,46.78,58500,8.27673785417301,8.31201806668014,8.25204170541802,8.25204170541802,331630.655502288,0.0,1.0
2010-05-04,45.7,46.65,45.59,46.48,5400,8.06152855787951,8.22910956728838,8.04212444100059,8.19912138665732,30612.0605079035,0.0,1.0
2010-05-05,45.04,45.57,44.89,45.57,6000,7.94510385660597,8.03859641974987,7.91864369722563,8.03859641974987,34013.4005643373,0.0,1.0
2010-05-06,43.87,45.06,28.0,45.06,17800,7.73871461343926,7.94863187785669,4.93922975099839,7.94863187785669,100906.421674201,0.0,1.0
2010-05-07,42.2555,43.3466,41.91,43.03,12800,7.45391509797544,7.64638629730809,7.39296853086937,7.59053772090931,72561.9212039195,0.0,1.0
2010-05-10,44.04,47.45,43.255,43.74,6400,7.76870279407032,8.37023041731691,7.63022795997983,7.71578247530962,36280.9606019598,0.0,1.0
2010-05-11,44.38,44.7899,44.0701,44.09,13500,7.82867915533244,7.90098595086581,7.77401246605264,7.7775228471971,76530.1512697589,0.0,1.0
2010-05-12,45.3199,45.3199,44.3,44.3,2900,7.9944785140097,7.9944785140097,7.81456707032959,7.81456707032959,16439.810272763,0.0,1.0
2010-05-13,45.01,45.29,44.875,45.29,1400,7.9398118247299,7.98920412223989,7.91599768128759,7.98920412223989,7936.4601316787,0.0,1.0
2010-05-14,43.4,43.96,43.4,43.956,5000,7.6558061140475,7.75459070906747,7.6558061140475,7.75388510481732,28344.5004702811,0.0,1.0
2010-05-17,43.87,44.16,43.04,43.77,7500,7.73871461343926,7.7898709215746,7.59230173153466,7.72107450718569,42516.7507054216,0.0,1.0
2010-05-18,43.4,44.56,43.4,44.56,2300,7.6558061140475,7.86043134658886,7.6558061140475,7.86043134658886,13038.4702163293,0.0,1.0
2010-05-19,42.86,43.0,42.3846,43.0,1600,7.56054954027824,7.58524568903324,7.47668847514879,7.58524568903324,9070.24015048995,0.0,1.0
2010-05-20,41.34,41.9,41.28,41.9,10600,7.29241992522405,7.39120452024401,7.28183586147191,7.39120452024401,60090.3409969958,0.0,1.0
2010-05-21,41.642,41.642,40.39,40.9,2600,7.34569304610981,7.34569304610981,7.12483891581517,7.21480345770836,14739.1402445462,0.0,1.0
2010-05-24,41.63,41.63,41.54,41.54,400,7.34357623335939,7.34357623335939,7.32770013773118,7.32770013773118,2267.56003762248,0.0,1.0
2010-05-25,40.95,41.03,39.99,39.99,2900,7.22362351083514,7.23773559583799,7.05427849080091,7.05427849080091,16439.810272763,0.0,1.0
2010-05-26,41.35,41.79,41.35,41.5413,4000,7.2941839358494,7.37180040336509,7.2941839358494,7.32792945911247,22675.6003762249,0.0,1.0
2010-05-27,42.4,42.4,41.7699,41.79,4000,7.47940505151184,7.47940505151184,7.36825474200812,7.37180040336509,22675.6003762249,0.0,1.0
2010-05-28,42.6475,42.65,42.1685,42.1685,39200,7.52306431448942,7.52350531714576,7.43856820553484,7.43856820553484,222220.883687003,0.0,1.0
2010-06-01,41.413,42.46,41.413,42.46,7700,7.30529720278915,7.48998911526398,7.30529720278915,7.48998911526398,43650.5307242328,0.0,1.0
2010-06-02,42.4,42.4099,41.55,41.55,2000,7.47940505151184,7.48115142203094,7.32946414835653,7.32946414835653,11337.8001881124,0.0,1.0
2010-06-03,43.1,43.1,42.69,42.69,7100,7.6028857952868,7.6028857952868,7.53056135964718,7.53056135964718,40249.1906677991,0.0,1.0
2010-06-04,41.132,42.59,41.05,42.59,3200,7.25572850421663,7.51292125339362,7.2412636170887,7.51292125339362,18140.4803009799,0.0,1.0
2010-06-07,40.4,41.295,40.4,41.23,12100,7.12660292644053,7.28448187740994,7.12660292644053,7.27301580834512,68593.6911380802,0.0,1.0
2010-06-08,40.0987,41.17,40.0987,41.17,7400,7.07345328629853,7.26243174459298,7.07345328629853,7.26243174459298,41949.860696016,0.0,1.0
2010-06-09,41.1588,41.8146,40.93,41.01,2100,7.26045605269258,7.37613986950347,7.22009548958443,7.23420757458728,11904.6901975181,0.0,1.0
2010-06-10,42.4084,42.43,41.65,41.65,2300,7.48088682043714,7.48469708338791,7.3471042546101,7.3471042546101,13038.4702163293,0.0,1.0
2010-06-11,42.558,42.7165,42.23,42.23,2200,7.50727641939247,7.53523598780438,7.44941687088078,7.44941687088078,12471.5802069237,0.0,1.0
2010-06-14,43.39,43.91,43.39,43.72,2600,7.65404210342214,7.74577065594068,7.65404210342214,7.71225445405891,14739.1402445462,0.0,1.0
2010-06-15,44.24,44.24,43.68,43.68,800,7.80398300657745,7.80398300657745,7.70519841155748,7.70519841155748,4535.12007524497,0.0,1.0
2010-06-16,44.361,44.422,43.8482,43.93,7000,7.82532753514426,7.83608799995894,7.73486907027598,7.7492986771914,39682.3006583935,0.0,1.0
2010-06-17,44.35,44.5,44.25,44.5,1500,7.82338712345637,7.84984728283672,7.80574701720281,7.84984728283672,8503.35014108432,0.0,1.0
2010-06-18,44.9195,45.0,44.29,44.29,2600,7.92384752857043,7.93804781410455,7.81280305970423,7.81280305970423,14739.1402445462,0.0,1.0
2010-06-21,44.87,45.5,44.87,45.5,1000,7.91511567597491,8.02624834537238,7.91511567597491,8.02624834537238,5668.90009405622,0.0,1.0
2010-06-22,43.6501,44.6,43.634,44.4,3100,7.69992401978767,7.86748738909029,7.69708396268084,7.83220717658315,17573.5902915743,0.0,1.0
2010-06-23,43.4186,43.43,43.3001,43.3001,1200,7.65908717381066,7.66109814592357,7.63818364790019,7.63818364790019,6802.68011286746,0.0,1.0
2010-06-24,43.5101,43.5101,43.083,43.083,1900,7.67522787103267,7.67522787103267,7.59988697722369,7.59988697722369,10770.9101787068,0.0,1.0
2010-06-25,43.41,43.42,43.0287,43.0287,1800,7.65757012467285,7.65933413529821,7.59030839952801,7.59030839952801,10204.0201693012,0.0,1.0
2010-06-28,43.6054,43.6054,43.6054,43.6054,200,7.69203889229232,7.69203889229232,7.69203889229232,7.69203889229232,1133.78001881124,0.0,1.0
2010-06-29,41.88,42.75,41.6,42.75,8800,7.3876764989933,7.54114542339932,7.33828420148332,7.54114542339932,49886.3208276947,0.0,1.0
2010-06-30,41.727,42.22,41.6,41.98,3500,7.36068713642534,7.44765286025542,7.33828420148332,7.40531660524687,19841.1503291968,0.0,1.0
2010-07-01,41.73,41.73,41.0,41.6455,5400,7.36121633961295,7.36121633961295,7.23244356396192,7.34631044982869,30612.0605079036,0.0,1.0
2010-07-02,41.66,41.97,41.66,41.9396,1000,7.34886826523545,7.40355259462151,7.34886826523545,7.39819000232042,5668.90009405622,0.0,1.0
2010-07-06,41.386,42.78,41.21,42.78,6100,7.30053437410069,7.54643745527539,7.26948778709441,7.54643745527539,34580.2905737429,0.0,1.0
2010-07-07,42.06,42.06,41.7,41.7516,2500,7.41942869024972,7.41942869024972,7.35592430773688,7.36502660256372,14172.2502351405,0.0,1.0
2010-07-08,42.92,42.92,42.7,42.7,900,7.57113360403038,7.57113360403038,7.53232537027254,7.53232537027254,5102.01008465059,0.0,1.0
2010-07-09,43.1301,43.1301,42.87,42.95,1000,7.60819546726912,7.60819546726912,7.5623135509036,7.57642563590645,5668.90009405622,0.0,1.0
2010-07-12,42.85,43.178,42.77,43.03,1300,7.55878552965289,7.61664507816458,7.54467344465003,7.59053772090931,7369.57012227308,0.0,1.0
2010-07-13,43.8,43.8,43.31,43.31,5500,7.72636653906176,7.72636653906176,7.63993001841929,7.63993001841929,31178.9505173092,0.0,1.0
2010-07-14,43.692,43.72,43.49,43.71,25000,7.70731522430791,7.71225445405891,7.67168220967571,7.71049044343355,141722.502351405,0.0,1.0
2010-07-15,43.35,43.75,42.9675,43.75,1700,7.64698606092072,7.71754648593498,7.57951265450083,7.71754648593498,9637.13015989556,0.0,1.0
2010-07-16,42.001,42.8755,42.0,42.87,1800,7.40902102756011,7.56328375674755,7.40884462649758,7.5623135509036,10204.0201693012,0.0,1.0
2010-07-19,41.913,42.18,41.913,42.18,300,7.39349773405698,7.440596817754,7.39349773405698,7.440596817754,1700.67002821686,0.0,1.0
2010-07-20,42.95,42.95,41.85,41.85,28600,7.57642563590645,7.57642563590645,7.38238446711723,7.38238446711723,162130.542690008,0.0,1.0
2010-07-21,42.8275,43.37,42.78,43.37,1300,7.55481650574583,7.65051408217143,7.54643745527539,7.65051408217143,7369.57012227308,0.0,1.0
2010-07-22,43.79,43.79,43.37,43.37,700,7.7246025284364,7.7246025284364,7.65051408217143,7.65051408217143,3968.23006583935,0.0,1.0
2010-07-23,44.25,44.25,43.91,43.9399,800,7.80574701720281,7.80574701720281,7.74577065594068,7.7510450477105,4535.12007524497,0.0,1.0
2010-07-26,45.0201,45.03,44.97,45.03,1300,7.94159347546151,7.94333984598062,7.93275578222848,7.94333984598062,7369.57012227308,0.0,1.0
2010-07-27,45.05,45.05,45.0116,45.024,800,7.94686786723133,7.94686786723133,7.94009406642996,7.9422814396054,4535.12007524497,0.0,1.0
2010-07-28,44.53,44.7365,44.46,44.7365,900,7.85513931471279,7.8915661341264,7.84279124033529,7.8915661341264,5102.01008465059,0.0,1.0
2010-07-29,44.68,44.68,44.68,44.68,100,7.88159947409314,7.88159947409314,7.88159947409314,7.88159947409314,566.890009405621,0.0,1.0
2010-07-30,44.3476,44.3476,44.34,44.34,500,7.82296376090629,7.82296376090629,7.82162311283102,7.82162311283102,2834.45004702811,0.0,1.0
2010-08-02,45.3,45.316,44.8,44.8,4400,7.99096813286524,7.99379054986582,7.90276760159742,7.90276760159742,24943.1604138474,0.0,1.0
2010-08-03,45.3,45.3,45.3,45.3,400,7.99096813286524,7.99096813286524,7.99096813286524,7.99096813286524,2267.56003762249,0.0,1.0
2010-08-04,45.3,45.3,45.3,45.3,0,7.99096813286524,7.99096813286524,7.99096813286524,7.99096813286524,0,0.0,1.0
2010-08-05,44.99,45.17,44.84,44.84,3400,7.93628380347919,7.96803599473561,7.90982364409884,7.90982364409884,19274.2603197911,0.0,1.0
2010-08-06,44.18,44.74,44.18,44.74,1600,7.79339894282531,7.89218353784528,7.79339894282531,7.89218353784528,9070.24015048994,0.0,1.0
2010-08-09,45.08,45.08,44.59,44.59,1700,7.9521598991074,7.9521598991074,7.86572337846493,7.86572337846493,9637.13015989556,0.0,1.0
2010-08-10,44.4,44.87,44.11,44.87,2500,7.83220717658315,7.91511567597491,7.78105086844781,7.91511567597491,14172.2502351405,0.0,1.0
2010-08-11,42.76,43.82,42.76,43.82,2300,7.54290943402468,7.72989456031247,7.54290943402468,7.72989456031247,13038.4702163293,0.0,1.0
2010-08-12,42.8,42.8,42.34,42.34,6200,7.5499654765261,7.5499654765261,7.4688209877597,7.4688209877597,35147.1805831485,0.0,1.0
2010-08-13,42.627,42.81,42.62,42.72,4500,7.51944809270744,7.55172948715146,7.51821328526969,7.53585339152325,25510.050423253,0.0,1.0
2010-08-16,43.0099,43.07,42.4401,42.4401,1100,7.58699205955234,7.59759376341073,7.48647873411952,7.48647873411952,6235.79010346183,0.0,1.0
2010-08-17,43.89,44.02,43.31,43.37,4400,7.74224263468997,7.76517477281961,7.63993001841929,7.65051408217143,24943.1604138473,0.0,1.0
2010-08-18,43.68,43.93,43.4799,43.81,32600,7.70519841155748,7.7492986771914,7.6699005589441,7.72813054968712,184806.143066233,0.0,1.0
2010-08-19,42.987,42.987,42.7001,42.7001,400,7.58295247522027,7.58295247522027,7.53234301037879,7.53234301037879,2267.56003762249,0.0,1.0
2010-08-20,42.7426,42.79,42.73,42.79,800,7.53984005553656,7.54820146590075,7.53761740214861,7.54820146590075,4535.12007524497,0.0,1.0
2010-08-23,42.9248,42.9248,42.72,42.8817,600,7.57198032913055,7.57198032913055,7.53585339152325,7.56437744333527,3401.34005643373,0.0,1.0
2010-08-24,42.0765,42.12,42.0,42.12,1600,7.42233930778156,7.43001275400186,7.40884462649758,7.43001275400186,9070.24015048994,0.0,1.0
2010-08-25,41.741,41.741,41.44,41.51,700,7.36315675130084,7.36315675130084,7.31006003147761,7.32240810585511,3968.23006583935,0.0,1.0
2010-08-26,42.23,42.23,42.17,42.17,2100,7.44941687088078,7.44941687088078,7.43883280712864,7.43883280712864,11904.690197518,0.0,1.0
2010-08-27,42.77,42.773,42.2435,42.2435,2400,7.54467344465003,7.54520264783764,7.45179828522501,7.45179828522501,13605.3602257349,0.0,1.0
2010-08-30,42.678,42.86,42.65,42.73,3800,7.52844454689675,7.56054954027824,7.52350531714576,7.53761740214861,21541.8203574136,0.0,1.0
2010-08-31,42.678,42.678,42.678,42.678,1000,7.52844454689675,7.52844454689675,7.52844454689675,7.52844454689675,5668.90009405622,0.0,1.0
2010-09-01,43.4,43.46,43.4,43.46,400,7.6558061140475,7.66639017779964,7.6558061140475,7.66639017779964,2267.56003762248,0.0,1.0
2010-09-02,43.31,43.31,43.31,43.31,500,7.63993001841929,7.63993001841929,7.63993001841929,7.63993001841929,2834.45004702811,0.0,1.0
2010-09-03,44.0099,44.0099,43.83,43.95,1600,7.763393122088,7.763393122088,7.73165857093783,7.75282669844211,9070.24015048994,0.0,1.0
2010-09-07,43.444,43.8,43.444,43.8,700,7.66356776079907,7.72636653906176,7.66356776079907,7.72636653906176,3968.23006583935,0.0,1.0
2010-09-08,43.81,43.9701,43.733,43.9701,600,7.72813054968712,7.75637235979908,7.71454766787187,7.75637235979908,3401.34005643373,0.0,1.0
2010-09-09,43.9235,44.2101,43.92,44.2101,800,7.74815207028491,7.79870861480763,7.74753466656604,7.79870861480763,4535.12007524497,0.0,1.0
2010-09-10,44.11,44.11,43.78,43.78,3600,7.78105086844781,7.78105086844781,7.72283851781105,7.72283851781105,20408.0403386024,0.0,1.0
2010-09-13,44.56,44.56,44.49,44.49,600,7.86043134658886,7.86043134658886,7.84808327221136,7.84808327221136,3401.34005643373,0.0,1.0
2010-09-14,44.64,44.645,44.53,44.53,1200,7.87454343159171,7.87542543690439,7.85513931471279,7.85513931471279,6802.68011286746,0.0,1.0
2010-09-15,44.25,44.39,44.25,44.39,800,7.80574701720281,7.8304431659578,7.80574701720281,7.8304431659578,4535.12007524497,0.0,1.0
2010-09-16,44.4924,44.6599,44.35,44.6599,2300,7.84850663476145,7.87805381273617,7.82338712345637,7.87805381273617,13038.4702163293,0.0,1.0
2010-09-17,44.9885,45.0,44.61,44.72,4200,7.93601920188539,7.93804781410455,7.86925139971564,7.88865551659456,23809.3803950361,0.0,1.0
2010-09-20,45.58,45.5801,44.92,44.92,700,8.04036043037523,8.04037807048148,7.9239357291017,7.9239357291017,3968.23006583935,0.0,1.0
2010-09-21,45.866,45.95,45.46,45.46,2200,8.09081113426043,8.10562882351342,8.01919230287095,8.01919230287095,12471.5802069237,0.0,1.0
2010-09-22,45.44,45.6,45.4155,45.55,4400,8.01566428162024,8.04388845162594,8.01134245558811,8.03506839849916,24943.1604138473,0.0,1.0
2010-09-23,44.55,45.0452,44.55,44.7901,600,7.8586673359635,7.94602114213116,7.8586673359635,7.90102123107831,3401.34005643373,0.0,1.0
2010-09-24,45.66,45.66,44.8,45.1,3000,8.05447251537808,8.05447251537808,7.90276760159742,7.95568792035811,17006.7002821686,0.0,1.0
2010-09-27,45.39,45.87,45.271,45.87,1200,8.00684422849345,8.09151673851057,7.98585250205171,8.09151673851057,6802.68011286746,0.0,1.0
2010-09-28,45.2686,45.28,45.05,45.05,2600,7.98542913950163,7.98744011161453,7.94686786723133,7.94686786723133,14739.1402445461,0.0,1.0
2010-09-29,45.8701,45.8701,45.388,45.45,800,8.09153437861682,8.09153437861682,8.00649142636838,8.01742829224559,4535.12007524497,0.0,1.0
2010-09-30,45.7183,45.72,45.4324,45.7099,1100,8.06475669732391,8.06505657913022,8.01432363354497,8.06327492839861,6235.79010346184,0.0,1.0
2010-10-01,45.981,46.0546,45.96,45.96,1100,8.11109725645203,8.12408037465465,8.10739283413878,8.10739283413878,6235.79010346183,0.0,1.0
2010-10-04,45.3252,46.4,45.3,46.4,2400,7.99541343964114,8.18500930165447,7.99096813286524,8.18500930165447,13605.3602257349,0.0,1.0
2010-10-05,46.49,46.5587,46.03,46.1,800,8.20088539728268,8.21300415027888,8.11974090851628,8.13208898289377,4535.12007524497,0.0,1.0
2010-10-06,46.5872,46.6144,46.5872,46.6,900,8.21803158056114,8.22282968946211,8.21803158056114,8.2202895141616,5102.01008465059,0.0,1.0
2010-10-07,46.77,47.0,46.606,46.82,2600,8.25027769479266,8.29084993917586,8.22134792053681,8.25909774791944,14739.1402445462,0.0,1.0
2010-10-08,47.341,47.341,46.83,46.83,1100,8.35100270150052,8.35100270150052,8.2608617585448,8.2608617585448,6235.79010346184,0.0,1.0
2010-10-11,47.4672,47.53,47.27,47.28,2600,8.37326451559252,8.38434250231976,8.33847822606049,8.34024223668585,14739.1402445462,0.0,1.0
2010-10-12,47.0428,47.0428,47.0428,47.0428,200,8.29839990465239,8.29839990465239,8.29839990465239,8.29839990465239,1133.78001881124,0.0,1.0
2010-10-13,48.43,48.43,47.95,47.95,700,8.54310345860185,8.54310345860185,8.45843094858474,8.45843094858474,3968.23006583935,0.0,1.0
2010-10-14,47.88,48.26,47.88,48.26,2000,8.44608287420724,8.51311527797079,8.44608287420724,8.51311527797079,11337.8001881124,0.0,1.0
2010-10-15,47.8001,48.37,47.78,48.37,2000,8.43198842931064,8.53251939484971,8.42844276795367,8.53251939484971,11337.8001881124,0.0,1.0
2010-10-18,48.064,48.064,47.93,48.02,2400,8.4785406697138,8.4785406697138,8.45490292733402,8.47077902296223,13605.3602257349,0.0,1.0
2010-10-19,46.8787,47.75,46.75,47.75,2200,8.26945249029029,8.4231507360776,8.24674967354195,8.4231507360776,12471.5802069237,0.0,1.0
2010-10-20,47.68,47.68,47.07,47.07,1500,8.41080266170011,8.41080266170011,8.30319801355336,8.30319801355336,8503.35014108432,0.0,1.0
2010-10-21,47.68,47.7999,47.6044,47.6044,700,8.41080266170011,8.43195314909813,8.39746674137241,8.39746674137241,3968.23006583935,0.0,1.0
2010-10-22,47.7895,47.7895,47.4,47.4,1900,8.43011857804776,8.43011857804776,8.36141036419012,8.36141036419012,10770.9101787068,0.0,1.0
2010-10-25,48.4399,48.4399,48.02,48.02,2300,8.54484982912095,8.54484982912095,8.47077902296223,8.47077902296223,13038.4702163293,0.0,1.0
2010-10-26,48.12,48.18,48.0,48.0,700,8.4884191292158,8.49900319296794,8.46725100171152,8.46725100171152,3968.23006583935,0.0,1.0
2010-10-27,47.33,47.66,47.19,47.63,2100,8.34906228981263,8.40727464044939,8.32436614105764,8.40198260857333,11904.690197518,0.0,1.0
2010-10-28,47.5754,47.8,47.56,47.75,1000,8.39235111055888,8.43197078920439,8.38963453419583,8.4231507360776,5668.90009405621,0.0,1.0
2010-10-29,46.88,46.99,46.78,46.8301,900,8.26968181167158,8.28908592855051,8.25204170541802,8.26087939865105,5102.01008465059,0.0,1.0
2010-11-01,46.34,47.38,46.34,47.38,1400,8.17442523790233,8.35788234293941,8.17442523790233,8.35788234293941,7936.4601316787,0.0,1.0
2010-11-02,47.535,47.535,47.04,47.11,5400,8.38522450763244,8.38522450763244,8.29790598167729,8.31025405605478,30612.0605079035,0.0,1.0
2010-11-03,47.384,47.384,47.0868,47.27,800,8.35858794718955,8.35858794718955,8.30616155140396,8.33847822606049,4535.12007524497,0.0,1.0
2010-11-04,47.6264,47.7,47.5599,47.7,1600,8.4013475647482,8.41433068295082,8.38961689408958,8.41433068295082,9070.24015048994,0.0,1.0
2010-11-05,47.431,47.77,47.4,47.77,1400,8.36687879712873,8.42667875732832,8.36141036419012,8.42667875732832,7936.4601316787,0.0,1.0
2010-11-08,47.31,47.34,47.1,47.18,25600,8.34553426856192,8.35082630043799,8.30849004542943,8.32260213043228,145123.842407839,0.0,1.0
2010-11-09,47.489,47.7101,47.45,47.7101,800,8.3771100587558,8.41611233368243,8.37023041731691,8.41611233368243,4535.12007524497,0.0,1.0
2010-11-10,47.71,47.71,47.27,47.27,1100,8.41609469357618,8.41609469357618,8.33847822606049,8.33847822606049,6235.79010346183,0.0,1.0
2010-11-11,47.87,47.87,47.37,47.37,500,8.44431886358188,8.44431886358188,8.35611833231405,8.35611833231405,2834.45004702811,0.0,1.0
2010-11-12,47.5025,48.0,47.5025,48.0,1300,8.37949147310003,8.46725100171152,8.37949147310003,8.46725100171152,7369.57012227308,0.0,1.0
2010-11-15,47.524,47.524,47.48,47.48,700,8.38328409594455,8.38328409594455,8.37552244919298,8.37552244919298,3968.23006583935,0.0,1.0
2010-11-16,46.59,47.1187,46.44,47.1187,1100,8.21852550353624,8.31178874529884,8.19206534415589,8.31178874529884,6235.79010346184,0.0,1.0
2010-11-17,46.59,46.63,46.581,46.61,1000,8.21852550353624,8.22558154603767,8.21693789397342,8.22205352478696,5668.90009405622,0.0,1.0
2010-11-18,47.4101,47.4401,47.11,47.11,900,8.36319201492173,8.36848404679781,8.31025405605478,8.31025405605478,5102.0100846506,0.0,1.0
2010-11-19,47.5112,47.5112,46.98,47.17,5000,8.38102616234409,8.38102616234409,8.28732191792515,8.32083811980692,28344.5004702811,0.0,1.0
2010-11-22,47.5746,47.79,47.5746,47.79,900,8.39220998970885,8.43020677857903,8.39220998970885,8.43020677857903,5102.01008465059,0.0,1.0
2010-11-23,47.1001,47.26,47.01,47.01,1400,8.30850768553568,8.33671421543513,8.29261394980122,8.29261394980122,7936.4601316787,0.0,1.0
2010-11-24,47.7199,47.74,47.67,47.74,2800,8.41784106409528,8.42138672545225,8.40903865107475,8.42138672545225,15872.9202633574,0.0,1.0
2010-11-26,47.4,47.4,47.31,47.31,700,8.36141036419012,8.36141036419012,8.34553426856192,8.34553426856192,3968.23006583935,0.0,1.0
2010-11-29,47.3,47.3,46.9836,46.9836,1400,8.34377025793656,8.34377025793656,8.28795696175028,8.28795696175028,7936.4601316787,0.0,1.0
2010-11-30,46.97,46.97,46.93,46.93,400,8.28555790729979,8.28555790729979,8.27850186479836,8.27850186479836,2267.56003762249,0.0,1.0
2010-12-01,47.65,47.71,47.41,47.41,1500,8.40551062982404,8.41609469357618,8.36317437481548,8.36317437481548,8503.35014108432,0.0,1.0
2010-12-02,48.65,48.65,48.15,48.15,2200,8.58191169235969,8.58191169235969,8.49371116109187,8.49371116109187,12471.5802069237,0.0,1.0
2010-12-03,48.53,48.53,48.375,48.3899,1000,8.56074356485542,8.56074356485542,8.53340140016239,8.53602977599417,5668.90009405621,0.0,1.0
2010-12-06,48.67,48.67,48.54,48.54,800,8.58543971361041,8.58543971361041,8.56250757548077,8.56250757548077,4535.12007524497,0.0,1.0
2010-12-07,49.19,49.45,49.19,49.36,1000,8.67716826612895,8.72303254238822,8.67716826612895,8.70715644676001,5668.90009405621,0.0,1.0
2010-12-08,49.54,49.63,49.5076,49.57,2700,8.73890863801643,8.75478473364464,8.73319324359027,8.7442006698925,15306.0302539518,0.0,1.0
2010-12-09,50.06,50.06,49.762,49.78,1000,8.83063719053497,8.83063719053497,8.77806967389935,8.78124489302499,5668.90009405622,0.0,1.0
2010-12-10,50.65,50.693,50.44,50.44,2500,8.93471381743101,8.94229906312004,8.89766959429852,8.89766959429852,14172.2502351405,0.0,1.0
2010-12-13,51.3791,51.3791,50.69,50.69,500,9.06332783212576,9.06332783212576,8.94176985993243,8.94176985993243,2834.45004702811,0.0,1.0
2010-12-14,51.3799,51.595,51.1501,51.39,3500,9.06346895297578,9.1014128215272,9.02293198880509,9.06525060370739,19841.1503291968,0.0,1.0
2010-12-15,50.84,51.33,50.84,51.32,3600,8.96823001931278,9.05466653995525,8.96823001931278,9.0529025293299,20408.0403386024,0.0,1.0
2010-12-16,50.92,51.0,50.92,51.0,2500,8.98234210431564,8.99645418931849,8.98234210431564,8.99645418931849,14172.2502351405,0.0,1.0
2010-12-17,51.0401,51.16,50.9999,51.16,600,9.00352787192617,9.02467835932419,8.99643654921223,9.02467835932419,3401.34005643373,0.0,1.0
2010-12-20,51.69,51.75,51.29,51.29,3500,9.11817092246809,9.12875498622023,9.04761049745383,9.04761049745383,19841.1503291967,0.0,1.0
2010-12-21,51.7,51.85,51.69,51.73,4100,9.11993493309345,9.1463950924738,9.11817092246809,9.12522696496952,23242.4903856305,0.0,1.0
2010-12-22,51.9,51.9,51.85,51.86,4600,9.15521514560058,9.15521514560058,9.1463950924738,9.14815910309915,26076.9404326586,0.0,1.0
2010-12-23,51.44,51.48,51.18,51.18,7800,9.16227118810201,9.16939581577549,9.11596110822435,9.11596110822435,43791.7620819862,0.5,1.0
2010-12-27,51.37,51.48,51.03,51.35,4400,9.14980308967341,9.16939581577549,9.08924375444878,9.14624077583666,24703.0452770178,0.0,1.0
2010-12-28,51.59,51.61,51.34,51.36,10200,9.18898854187758,9.19255085571432,9.14445961891829,9.14802193275504,57266.150414905,0.0,1.0
2010-12-29,51.755,51.83,51.4,51.4,12600,9.2183776310307,9.23173630791849,9.15514656042852,9.15514656042852,70740.5387478239,0.0,1.0
2010-12-30,51.8772,51.92,51.77,51.77,1200,9.2401433685732,9.24776672018383,9.22104936640826,9.22104936640826,6737.19416645941,0.0,1.0
2010-12-31,51.6,51.7892,51.6,51.68,1800,9.19076969879595,9.22446918769153,9.19076969879595,9.20501895414292,10105.7912496891,0.0,1.0
2011-01-03,52.16,52.27,51.81,51.81,900,9.29051448622474,9.31010721232682,9.22817399408174,9.22817399408174,5052.89562484456,0.0,1.0
2011-01-04,51.26,52.47,51.18,52.47,4800,9.13021036357132,9.34573035069425,9.11596110822435,9.34573035069425,26948.7766658377,0.0,1.0
2011-01-05,51.35,51.35,51.0,51.0,14200,9.14624077583666,9.14624077583666,9.08390028369367,9.08390028369367,79723.4643031031,0.0,1.0
2011-01-06,50.62,50.78,50.62,50.78,1300,9.01621632079556,9.0447148314895,9.01621632079556,9.0447148314895,7298.62701366436,0.0,1.0
2011-01-07,50.1,50.5,50.0604,50.5,3600,8.92359616104025,8.9948424377751,8.9165427796435,8.9948424377751,20211.5824993782,0.0,1.0
2011-01-10,49.9,49.9,49.48,49.83,3200,8.88797302267282,8.88797302267282,8.81316443210123,8.87550492424423,17965.8511105584,0.0,1.0
2011-01-11,50.195,50.379,50.1315,50.1315,1200,8.94051715176478,8.97329043906281,8.92920680533312,8.92920680533312,6737.19416645941,0.0,1.0
2011-01-12,50.8199,50.82,50.485,50.485,1000,9.0518216475938,9.05183945916298,8.99217070239755,8.99217070239755,5614.32847204951,0.0,1.0
2011-01-13,50.84,50.88,50.81,50.81,1100,9.05540177299973,9.06252640067321,9.05005830224461,9.05005830224461,6175.76131925446,0.0,1.0
2011-01-14,51.1,51.16,50.98,50.98,1500,9.10171185287738,9.11239879438761,9.08033796985693,9.08033796985693,8421.49270807427,0.0,1.0
2011-01-18,51.534,51.534,51.3099,51.31,2100,9.1790140631347,9.1790140631347,9.13909833659399,9.13911614816318,11790.089791304,0.0,1.0
2011-01-19,51.0,51.49,51.0,51.38,900,9.08390028369367,9.17117697269386,9.08390028369367,9.15158424659178,5052.89562484456,0.0,1.0
2011-01-20,50.8799,50.89,50.58,50.7,1600,9.06250858910403,9.06430755759158,9.00909169312207,9.03046557614253,8982.92555527922,0.0,1.0
2011-01-21,50.9199,51.13,50.805,50.83,2800,9.06963321677751,9.1070553236325,9.04916772378543,9.05362061608136,15720.1197217386,0.0,1.0
2011-01-24,51.444,51.444,50.51,50.51,1500,9.16298365086936,9.16298365086936,8.99662359469347,8.99662359469347,8421.49270807426,0.0,1.0
2011-01-25,51.38,51.38,51.0,51.26,2700,9.15158424659178,9.15158424659178,9.08390028369367,9.13021036357132,15158.6868745337,0.0,1.0
2011-01-26,51.71,51.71,51.71,51.71,400,9.21036242489803,9.21036242489803,9.21036242489803,9.21036242489803,2245.73138881981,0.0,1.0
2011-01-27,52.17,52.17,52.12,52.12,1600,9.29229564314311,9.29229564314311,9.28338985855125,9.28338985855125,8982.92555527922,0.0,1.0
2011-01-28,51.28,51.8318,51.28,51.8318,21200,9.13377267740806,9.23205691616379,9.13377267740806,9.23205691616379,119023.76360745,0.0,1.0
2011-01-31,51.66,51.66,51.59,51.59,400,9.20145664030617,9.20145664030617,9.18898854187758,9.18898854187758,2245.73138881981,0.0,1.0
2011-02-01,52.44,52.44,52.4,52.4,800,9.34038687993914,9.34038687993914,9.33326225226565,9.33326225226565,4491.46277763961,0.0,1.0
2011-02-02,51.85,52.79,51.85,52.79,2000,9.23529862175523,9.40272737208213,9.23529862175523,9.40272737208213,11228.656944099,0.0,1.0
2011-02-03,51.556,51.72,51.556,51.72,2900,9.18293260835511,9.2121435818164,9.18293260835511,9.2121435818164,16281.5525689436,0.0,1.0
2011-02-04,51.87,51.87,51.87,51.87,500,9.23886093559197,9.23886093559197,9.23886093559197,9.23886093559197,2807.16423602476,0.0,1.0
2011-02-07,52.42,52.6329,52.0,52.0,10100,9.33682456610239,9.37474539689452,9.2620159755308,9.2620159755308,56704.7175677001,0.0,1.0
2011-02-08,52.549,52.549,52.11,52.11,2900,9.35980149034938,9.35980149034938,9.28160870163288,9.28160870163288,16281.5525689436,0.0,1.0
2011-02-09,52.6399,52.64,52.5999,52.64,800,9.37599220673738,9.37601001830656,9.36886757906389,9.37601001830656,4491.46277763961,0.0,1.0
2011-02-10,52.37,52.5135,52.01,52.16,1100,9.32791878151054,9.35347838328916,9.26379713244917,9.29051448622474,6175.76131925446,0.0,1.0
2011-02-11,52.6299,52.66,52.46,52.4972,1600,9.37421104981901,9.3795723321433,9.34394919377588,9.35057509751222,8982.92555527922,0.0,1.0
2011-02-14,52.61,52.61,52.41,52.46,600,9.37066654755145,9.37066654755145,9.33504340918402,9.34394919377588,3368.59708322971,0.0,1.0
2011-02-15,52.46,52.6,52.415,52.6,1000,9.34394919377588,9.36888539063308,9.33593398764321,9.36888539063308,5614.32847204951,0.0,1.0
2011-02-16,52.8,52.89,52.67,52.89,2600,9.4045085290005,9.42053894126585,9.38135348906168,9.42053894126585,14597.2540273287,0.0,1.0
2011-02-17,53.052,53.052,52.7,52.7,2400,9.44939368334346,9.44939368334346,9.38669695981679,9.38669695981679,13474.3883329188,0.0,1.0
2011-02-18,53.21,53.38,53.0596,53.22,2300,9.47753596265373,9.50781563026604,9.45074736260142,9.4793171195721,12912.9554857139,0.0,1.0
2011-02-22,52.24,53.0,52.21,53.0,3200,9.30476374157171,9.44013166736793,9.2994202708166,9.44013166736793,17965.8511105584,0.0,1.0
2011-02-23,51.5812,52.2399,51.5175,52.2399,1800,9.18742112378941,9.30474593000253,9.17607515421938,9.30474593000253,10105.7912496891,0.0,1.0
2011-02-24,51.8168,51.9,51.38,51.38,1400,9.22938518078624,9.24420440634709,9.15158424659178,9.15158424659178,7860.05986086931,0.0,1.0
2011-02-25,52.501,52.501,52.12,52.12,1300,9.3512519371412,9.3512519371412,9.28338985855125,9.28338985855125,7298.62701366437,0.0,1.0
2011-02-28,52.47,52.5,52.41,52.42,800,9.34573035069425,9.35107382144936,9.33504340918402,9.33682456610239,4491.46277763961,0.0,1.0
2011-03-01,51.51,52.49,51.34,52.48,2900,9.1747392865306,9.34929266453099,9.14445961891829,9.34751150761262,16281.5525689436,0.0,1.0
2011-03-02,51.78,51.91,51.47,51.91,2300,9.22283052332663,9.24598556326546,9.16761465885712,9.24598556326546,12912.9554857139,0.0,1.0
2011-03-03,52.84,52.91,52.54,52.54,1400,9.41163315667399,9.42410125510259,9.35819844912285,9.35819844912285,7860.05986086932,0.0,1.0
2011-03-04,52.2,52.66,52.12,52.66,7500,9.29763911389823,9.3795723321433,9.28338985855125,9.3795723321433,42107.4635403713,0.0,1.0
2011-03-07,52.0204,52.4499,51.78,52.4499,23700,9.26564953564428,9.34215022528832,9.22283052332663,9.34215022528832,133059.584787573,0.0,1.0
2011-03-08,52.7524,52.7524,51.94,51.94,1000,9.39603022206906,9.39603022206906,9.25132903402057,9.25132903402057,5614.32847204951,0.0,1.0
2011-03-09,52.77,52.77,52.7452,52.77,700,9.39916505824539,9.39916505824539,9.39474778908783,9.39916505824539,3930.02993043466,0.0,1.0
2011-03-10,51.6499,51.7868,51.6499,51.75,1200,9.19965767181862,9.22404171003112,9.19965767181862,9.21748705257152,6737.19416645941,0.0,1.0
2011-03-11,51.89,51.89,51.57,51.58,1700,9.24242324942871,9.24242324942871,9.18542622804083,9.1872073849592,9544.35840248418,0.0,1.0
2011-03-14,51.56,51.5999,50.7601,50.7601,1900,9.18364507112246,9.19075188722676,9.04117032922194,9.04117032922194,10667.2240968941,0.0,1.0
2011-03-15,51.11,51.21,50.04,50.04,1800,9.10349300979575,9.12130457897947,8.91290921953002,8.91290921953002,10105.7912496891,0.0,1.0
2011-03-16,50.42,50.89,49.9,50.89,4200,8.98059318242813,9.06430755759158,8.88797302267282,9.06430755759158,23580.179582608,0.0,1.0
2011-03-17,50.66,51.27,50.66,51.27,1500,9.02334094846904,9.13199152048969,9.02334094846904,9.13199152048969,8421.49270807427,0.0,1.0
2011-03-18,51.244,51.63,51.244,51.47,3800,9.12736051250193,9.19611316955106,9.12736051250193,9.16761465885712,21334.4481937881,0.0,1.0
2011-03-21,52.1599,52.1599,51.99,52.11,700,9.29049667465556,9.29049667465556,9.26023481861243,9.28160870163288,3930.02993043466,0.0,1.0
2011-03-22,52.1,52.1,52.044,52.09,1500,9.27982754471451,9.27982754471451,9.26985306597163,9.27804638779614,8421.49270807427,0.0,1.0
2011-03-23,52.3032,52.3032,51.8312,51.86,1000,9.31602065329582,9.31602065329582,9.23195004674869,9.2370797786736,5614.32847204951,0.0,1.0
2011-03-24,52.6315,52.72,52.6315,52.72,1000,9.37449603492595,9.39025927365353,9.37449603492595,9.39025927365353,5614.32847204951,0.0,1.0
2011-03-25,53.13,53.2104,53.0,53.0,1400,9.46328670730676,9.47760720893046,9.44013166736793,9.44013166736793,7860.05986086931,0.0,1.0
2011-03-28,52.85,53.38,52.85,53.38,14400,9.41341431359236,9.50781563026604,9.41341431359236,9.50781563026604,80846.329997513,0.0,1.0
2011-03-29,53.19,53.19,52.79,52.8,5600,9.47397364881699,9.47397364881699,9.40272737208213,9.4045085290005,31440.2394434772,0.0,1.0
2011-03-30,53.75,53.75,53.5099,53.51,800,9.57371843624578,9.57371843624578,9.53095285863568,9.53097067020487,4491.46277763961,0.0,1.0
2011-03-31,53.75,53.899,53.65,53.71,3200,9.57371843624578,9.60025767432951,9.55590686706207,9.56659380857229,17965.8511105584,0.0,1.0
2011-04-01,54.24,54.3088,54.22,54.22,600,9.66099512524597,9.67324948484437,9.65743281140923,9.65743281140923,3368.59708322971,0.0,1.0
2011-04-04,54.31,54.59,54.1801,54.52,1600,9.67346322367457,9.72333561738897,9.65032599530493,9.71086751896037,8982.92555527922,0.0,1.0
2011-04-05,54.5104,54.7696,54.44,54.52,1000,9.70915760831873,9.75532519564292,9.6966182636134,9.71086751896037,5614.32847204951,0.0,1.0
2011-04-06,54.77,54.92,54.77,54.92,1400,9.75539644191965,9.78211379569522,9.75539644191965,9.78211379569522,7860.05986086932,0.0,1.0
2011-04-07,54.334,54.51,54.082,54.5,1600,9.67773800027866,9.709086362042,9.63285284593571,9.70730520512363,8982.92555527922,0.0,1.0
2011-04-08,53.77,54.61,53.77,54.61,5500,9.57728075008252,9.72689793122571,9.57728075008252,9.72689793122571,30878.8065962723,0.0,1.0
2011-04-11,53.32,54.0375,53.32,54.0375,900,9.49712868875581,9.62492669764895,9.49712868875581,9.62492669764895,5052.89562484456,0.0,1.0
2011-04-12,53.0504,53.43,53.021,53.3,1400,9.44910869823652,9.5167214148579,9.44387209689651,9.49356637491907,7860.05986086932,0.0,1.0
2011-04-13,52.966,53.28,52.52,53.28,1400,9.43407573384547,9.49000406108233,9.35463613528611,9.49000406108233,7860.05986086931,0.0,1.0
2011-04-14,52.8001,52.91,52.52,52.52,2800,9.40452634056969,9.42410125510259,9.35463613528611,9.35463613528611,15720.1197217386,0.0,1.0
2011-04-15,53.26,53.37,53.1,53.36,2600,9.48644174724558,9.50603447334767,9.45794323655164,9.5042533164293,14597.2540273287,0.0,1.0
2011-04-18,52.3,52.3,52.19,52.26,900,9.31545068308194,9.31545068308194,9.29585795697985,9.30832605540845,5052.89562484456,0.0,1.0
2011-04-19,52.67,52.67,52.24,52.55,4100,9.38135348906168,9.38135348906168,9.30476374157171,9.35997960604122,23018.746735403,0.0,1.0
2011-04-20,53.46,53.46,53.25,53.26,1500,9.52206488561301,9.52206488561301,9.48466059032721,9.48644174724558,8421.49270807427,0.0,1.0
2011-04-21,53.6722,53.708,53.611,53.69,1200,9.55986103542085,9.56623757718862,9.54896035508042,9.56303149473555,6737.19416645941,0.0,1.0
2011-04-25,53.578,53.578,53.51,53.56,400,9.54308253724979,9.54308253724979,9.53097067020487,9.53987645479672,2245.73138881981,0.0,1.0
2011-04-26,54.2908,54.43,53.99,53.99,1900,9.6700434023913,9.69483710669503,9.61646620228669,9.61646620228669,10667.2240968941,0.0,1.0
2011-04-27,54.44,54.47,54.01,54.13,3600,9.6966182636134,9.70196173436851,9.62002851612343,9.64140239914389,20211.5824993782,0.0,1.0
2011-04-28,54.69,54.802,54.49,54.49,2800,9.74114718657268,9.76109614405844,9.70552404820526,9.70552404820526,15720.1197217386,0.0,1.0
2011-04-29,55.53,55.62,55.3,55.3155,1200,9.89076436771587,9.90679477998121,9.84979775859333,9.85255855181681,6737.19416645942,0.0,1.0
2011-05-02,55.281,55.7,55.281,55.7,1600,9.84641356044843,9.92104403532818,9.84641356044843,9.92104403532818,8982.92555527921,0.0,1.0
2011-05-03,54.22,55.01,54.22,55.01,1700,9.65743281140923,9.79814420796056,9.65743281140923,9.79814420796056,9544.35840248417,0.0,1.0
2011-05-04,54.81,54.81,54.7436,54.7436,500,9.76252106959314,9.76252106959314,9.75069418765515,9.75069418765515,2807.16423602476,0.0,1.0
2011-05-05,53.7924,54.164,53.7924,53.91,700,9.58127054157967,9.64745833266635,9.58127054157967,9.60221694693972,3930.02993043466,0.0,1.0
2011-05-06,54.274,54.75,54.25,54.25,800,9.66705105876843,9.75183412808291,9.66277628216434,9.66277628216434,4491.46277763961,0.0,1.0
2011-05-09,54.77,54.77,54.72,54.72,400,9.75539644191965,9.75539644191965,9.74649065732779,9.74649065732779,2245.73138881981,0.0,1.0
2011-05-10,55.462,55.462,55.17,55.17,1000,9.87865250067095,9.87865250067095,9.8266427186545,9.8266427186545,5614.32847204951,0.0,1.0
2011-05-11,54.6,54.6,54.6,54.6,300,9.72511677430734,9.72511677430734,9.72511677430734,9.72511677430734,1684.29854161485,0.0,1.0
2011-05-12,54.784,54.784,54.77,54.77,1600,9.75789006160537,9.75789006160537,9.75539644191965,9.75539644191965,8982.92555527922,0.0,1.0
2011-05-13,54.599,55.134,54.5,55.134,1000,9.7249386586155,9.82023055374837,9.70730520512363,9.82023055374837,5614.32847204951,0.0,1.0
2011-05-16,54.35,54.78,54.35,54.78,400,9.68058785134806,9.75717759883802,9.68058785134806,9.75717759883802,2245.7313888198,0.0,1.0
2011-05-17,54.07,54.24,54.07,54.16,1400,9.63071545763366,9.66099512524597,9.63071545763366,9.646745869899,7860.05986086932,0.0,1.0
2011-05-18,54.8201,54.8328,54.7,54.7,1500,9.76432003808069,9.76658210736702,9.74292834349105,9.74292834349105,8421.49270807427,0.0,1.0
2011-05-19,55.15,55.29,55.08,55.08,3400,9.82308040481776,9.84801660167496,9.81061230638916,9.81061230638916,19088.7168049683,0.0,1.0
2011-05-20,54.6388,55.18,54.43,55.18,2700,9.73202766315062,9.82842387557288,9.69483710669503,9.82842387557288,15158.6868745337,0.0,1.0
2011-05-23,53.509,53.88,53.4528,53.88,2900,9.53079255451303,9.59687347618461,9.52078245263178,9.59687347618461,16281.5525689436,0.0,1.0
2011-05-24,53.29,53.31,53.22,53.31,1400,9.4917852180007,9.49534753183744,9.4793171195721,9.49534753183744,7860.05986086931,0.0,1.0
2011-05-25,53.35,53.4301,53.35,53.4301,1100,9.50247215951093,9.51673922642708,9.50247215951093,9.51673922642708,6175.76131925446,0.0,1.0
2011-05-26,54.03,54.03,53.7188,53.7188,1000,9.62359082996018,9.62359082996018,9.56816122666046,9.56816122666046,5614.32847204951,0.0,1.0
2011-05-27,54.426,54.614,54.3012,54.55,2200,9.69412464392768,9.72761039399306,9.6718958055864,9.71621098971548,12351.5226385089,0.0,1.0
2011-05-31,54.9756,55.19,54.9224,55.04,2300,9.79201702816137,9.83020503249125,9.78254127335563,9.80348767871568,12912.9554857139,0.0,1.0
2011-06-01,54.18,54.52,54.18,54.52,500,9.65030818373574,9.71086751896037,9.65030818373574,9.71086751896037,2807.16423602476,0.0,1.0
2011-06-02,53.72,53.74,53.72,53.73,600,9.56837496549066,9.57193727932741,9.56837496549066,9.57015612240903,3368.59708322971,0.0,1.0
2011-06-03,53.1142,53.36,52.87,52.87,6200,9.46047247937573,9.5042533164293,9.4169766274291,9.4169766274291,34808.836526707,0.0,1.0
2011-06-06,52.48,53.15,52.41,53.12,8500,9.34751150761262,9.4668490211435,9.33504340918402,9.46150555038838,47721.7920124209,0.0,1.0
2011-06-07,52.81,52.81,52.58,52.58,9800,9.40628968591887,9.40628968591887,9.36532307679633,9.36532307679633,55020.4190260852,0.0,1.0
2011-06-08,52.12,52.57,52.12,52.51,6300,9.28338985855125,9.36354191987796,9.28338985855125,9.35285497836774,35370.2693739119,0.0,1.0
2011-06-09,52.12,52.12,52.12,52.12,0,9.28338985855125,9.28338985855125,9.28338985855125,9.28338985855125,0,0.0,1.0
2011-06-10,52.026,52.32,51.87,52.32,1700,9.26664698351856,9.31901299691868,9.23886093559197,9.31901299691868,9544.35840248417,0.0,1.0
2011-06-13,51.6701,52.1,51.46,52.1,41600,9.20325560879373,9.27982754471451,9.16583350193875,9.27982754471451,233556.06443726,0.0,1.0
2011-06-14,52.602,52.669,51.9,51.9,1100,9.36924162201675,9.38117537336984,9.24420440634709,9.24420440634709,6175.76131925446,0.0,1.0
2011-06-15,51.72,51.72,51.57,51.63,1900,9.2121435818164,9.2121435818164,9.18542622804083,9.19611316955106,10667.2240968941,0.0,1.0
2011-06-16,51.1224,51.8701,50.92,51.54,2600,9.10570164437453,9.23887874716116,9.0696510283467,9.18008275728572,14597.2540273287,0.0,1.0
2011-06-17,51.74,52.0,51.7376,51.91,2000,9.21570589565315,9.2620159755308,9.21527841799274,9.24598556326546,11228.656944099,0.0,1.0
2011-06-20,52.21,52.21,52.2,52.2,700,9.2994202708166,9.2994202708166,9.29763911389823,9.29763911389823,3930.02993043466,0.0,1.0
2011-06-21,52.773,52.78,52.57,52.57,1900,9.3996994053209,9.40094621516376,9.36354191987796,9.36354191987796,10667.2240968941,0.0,1.0
2011-06-22,53.1,53.1,52.59,52.59,500,9.45794323655164,9.45794323655164,9.36710423371471,9.36710423371471,2807.16423602476,0.0,1.0
2011-06-23,52.4627,52.4627,51.57,51.57,1600,9.34443010614384,9.34443010614384,9.18542622804083,9.18542622804083,8982.92555527922,0.0,1.0
2011-06-24,52.46,52.46,52.46,52.46,0,9.34394919377588,9.34394919377588,9.34394919377588,9.34394919377588,0,0.0,1.0
2011-06-27,52.43,52.43,51.74,52.05,4100,9.33860572302076,9.33860572302076,9.21570589565315,9.27092176012265,23018.746735403,0.0,1.0
2011-06-28,52.9,52.9,52.68,52.68,900,9.42232009818422,9.42232009818422,9.38313464598005,9.38313464598005,5052.89562484456,0.0,1.0
2011-06-29,52.9055,53.31,52.79,53.31,800,9.42329973448932,9.49534753183744,9.40272737208213,9.49534753183744,4491.46277763961,0.0,1.0
2011-06-30,53.366,53.366,53.24,53.35,1400,9.50532201058032,9.50532201058032,9.48287943340884,9.50247215951093,7860.05986086932,0.0,1.0
2011-07-01,53.45,53.45,53.45,53.45,300,9.52028372869464,9.52028372869464,9.52028372869464,9.52028372869464,1684.29854161485,0.0,1.0
2011-07-05,53.92,54.05,53.897,53.98,4200,9.60399810385809,9.62715314379692,9.59990144294584,9.61468504536832,23580.179582608,0.0,1.0
2011-07-06,53.8601,53.87,53.79,53.87,700,9.59332897391705,9.59509231926623,9.58084306391926,9.59509231926623,3930.02993043466,0.0,1.0
2011-07-07,54.6,54.7012,54.38,54.38,2600,9.72511677430734,9.74314208232126,9.68593132210317,9.68593132210317,14597.2540273287,0.0,1.0
2011-07-08,54.1752,54.1752,53.9288,53.9288,300,9.64945322841493,9.64945322841493,9.60556552194626,9.60556552194626,1684.29854161485,0.0,1.0
2011-07-11,53.11,53.55,53.017,53.55,2500,9.45972439347001,9.53809529787835,9.44315963412916,9.53809529787835,14035.8211801238,0.0,1.0
2011-07-12,52.94,53.07,52.74,52.81,3400,9.4294447258577,9.45259976579653,9.39382158749028,9.40628968591887,19088.7168049683,0.0,1.0
2011-07-13,53.08,53.47,53.08,53.47,700,9.4543809227149,9.52384604253138,9.4543809227149,9.52384604253138,3930.02993043466,0.0,1.0
2011-07-14,51.98,52.9408,51.98,52.9408,1100,9.25845366169406,9.42958721841117,9.25845366169406,9.42958721841117,6175.76131925446,0.0,1.0
2011-07-15,52.29,52.29,52.29,52.29,100,9.31366952616357,9.31366952616357,9.31366952616357,9.31366952616357,561.432847204951,0.0,1.0
2011-07-18,51.85,51.9246,51.8,51.8,800,9.23529862175523,9.24858605236628,9.22639283716337,9.22639283716337,4491.46277763961,0.0,1.0
2011-07-19,52.7051,52.73,51.8,51.8,3100,9.38760534984516,9.3920404305719,9.22639283716337,9.22639283716337,17404.4182633535,0.0,1.0
2011-07-20,53.7,53.7,53.39,53.62,5900,9.56481265165392,9.56481265165392,9.50959678718441,9.55056339630695,33124.5379850921,0.0,1.0
2011-07-21,54.55,54.55,54.0,54.0,2700,9.71621098971548,9.71621098971548,9.61824735920506,9.61824735920506,15158.6868745337,0.0,1.0
2011-07-22,54.21,54.21,54.21,54.21,200,9.65565165449086,9.65565165449086,9.65565165449086,9.65565165449086,1122.8656944099,0.0,1.0
2011-07-25,53.9101,53.9101,53.6,53.71,600,9.6022347585089,9.6022347585089,9.54700108247021,9.56659380857229,3368.59708322971,0.0,1.0
2011-07-26,53.39,53.5599,53.39,53.5599,800,9.50959678718441,9.53985864322754,9.50959678718441,9.53985864322754,4491.46277763961,0.0,1.0
2011-07-27,52.2,52.58,52.2,52.4512,700,9.29763911389823,9.36532307679633,9.29763911389823,9.34238177568771,3930.02993043466,0.0,1.0
2011-07-28,51.5,51.92,50.98,51.92,2200,9.17295812961223,9.24776672018383,9.08033796985693,9.24776672018383,12351.5226385089,0.0,1.0
2011-07-29,50.48,50.74,49.98,50.0,4400,8.99128012393836,9.03759020381601,8.90222227801979,8.90578459185654,24703.0452770179,0.0,1.0
2011-08-01,49.99,50.38,49.9,50.38,3000,8.90400343493817,8.97346855475465,8.88797302267282,8.97346855475465,16842.9854161485,0.0,1.0
2011-08-02,49.0,50.06,49.0,49.85,17600,8.72766890001941,8.91647153336677,8.72766890001941,8.87906723808097,98812.1811080714,0.0,1.0
2011-08-03,49.325,49.325,48.43,48.79,5200,8.78555649986648,8.78555649986648,8.62614295567224,8.69026460473361,29194.5080546574,0.0,1.0
2011-08-04,47.05,48.32,47.05,48.09,2000,8.380343300937,8.60655022957016,8.380343300937,8.56558362044762,11228.656944099,0.0,1.0
2011-08-05,45.78,46.9301,43.99,43.99,6100,8.15413637230385,8.35898722948573,7.83530928391538,7.83530928391538,34247.403679502,0.0,1.0
2011-08-08,42.51,45.0,42.51,44.01,15300,7.57169805999643,8.01520613267088,7.57169805999643,7.83887159775212,85899.2256223575,0.0,1.0
2011-08-09,42.4476,43.76,42.4476,42.93,2400,7.56058364082579,7.79434267479284,7.56058364082579,7.64650665056802,13474.3883329188,0.0,1.0
2011-08-10,43.29,43.78,43.29,43.31,2000,7.71062829962939,7.79790498862958,7.71062829962939,7.71419061346613,11228.656944099,0.0,1.0
2011-08-11,45.48,45.48,43.0,43.0,2300,8.10070166475271,8.10070166475271,7.65897474899662,7.65897474899662,12912.9554857139,0.0,1.0
2011-08-12,45.77,46.0,45.39,45.39,1700,8.15235521538547,8.19332182450801,8.08467125248736,8.08467125248736,9544.35840248418,0.0,1.0
2011-08-15,46.89,46.89,46.62,46.62,200,8.35184479024306,8.35184479024306,8.30375355344703,8.30375355344703,1122.8656944099,0.0,1.0
2011-08-16,46.4,46.7,46.4,46.7,600,8.26456810124287,8.31800280879401,8.26456810124287,8.31800280879401,3368.59708322971,0.0,1.0
2011-08-17,46.52,47.1,46.43,47.0,3800,8.28594198426332,8.38924908552886,8.26991157199798,8.37143751634514,21334.4481937882,0.0,1.0
2011-08-18,46.52,46.52,46.52,46.52,0,8.28594198426332,8.28594198426332,8.28594198426332,8.28594198426332,0,0.0,1.0
2011-08-19,44.16,44.59,43.54,44.59,2500,7.86558895152769,7.94217869901766,7.75515722258867,7.94217869901766,14035.8211801238,0.0,1.0
2011-08-22,44.67,44.89,44.59,44.8,1200,7.95642795436463,7.9956134065688,7.94217869901766,7.97958299430346,6737.19416645942,0.0,1.0
2011-08-23,46.03,46.03,45.426,45.49,1000,8.19866529526313,8.19866529526313,8.0910834173935,8.10248282167108,5614.32847204951,0.0,1.0
2011-08-24,46.7,46.7,46.7,46.7,300,8.31800280879401,8.31800280879401,8.31800280879401,8.31800280879401,1684.29854161485,0.0,1.0
2011-08-25,47.0,47.0,47.0,47.0,200,8.37143751634514,8.37143751634514,8.37143751634514,8.37143751634514,1122.8656944099,0.0,1.0
2011-08-26,47.4,47.4,47.0,47.0,500,8.44268379308,8.44268379308,8.37143751634514,8.37143751634514,2807.16423602476,0.0,1.0
2011-08-29,48.77,48.77,47.55,47.55,600,8.68670229089687,8.68670229089687,8.46940114685557,8.46940114685557,3368.59708322971,0.0,1.0
2011-08-30,49.15,49.15,49.07,49.07,1500,8.75438625379498,8.75438625379498,8.74013699844801,8.74013699844801,8421.49270807426,0.0,1.0
2011-08-31,49.35,49.35,49.35,49.35,100,8.7900093921624,8.7900093921624,8.7900093921624,8.7900093921624,561.432847204951,0.0,1.0
2011-09-01,49.38,49.38,49.35,49.35,600,8.79535286291752,8.79535286291752,8.7900093921624,8.7900093921624,3368.59708322971,0.0,1.0
2011-09-02,46.94,47.39,46.81,47.37,1100,8.36075057483492,8.44090263616163,8.33759553489609,8.43734032232488,6175.76131925446,0.0,1.0
2011-09-06,46.06,46.061,45.43,45.43,4000,8.20400876601824,8.20418688171008,8.09179588016085,8.09179588016085,22457.3138881981,0.0,1.0
2011-09-07,47.8,47.8,47.8,47.8,200,8.51393006981485,8.51393006981485,8.51393006981485,8.51393006981485,1122.8656944099,0.0,1.0
2011-09-08,47.46,47.47,47.46,47.47,500,8.45337073459022,8.4551518915086,8.45337073459022,8.4551518915086,2807.16423602476,0.0,1.0
2011-09-09,45.69,46.02,45.66,46.02,500,8.1381059600385,8.19688413834476,8.13276248928339,8.19688413834476,2807.16423602476,0.0,1.0
2011-09-12,45.69,45.69,45.69,45.69,0,8.1381059600385,8.1381059600385,8.1381059600385,8.1381059600385,0,0.0,1.0
2011-09-13,46.44,46.44,46.3504,46.3504,300,8.27169272891635,8.27169272891635,8.25573356292774,8.25573356292774,1684.29854161485,0.0,1.0
2011-09-14,47.04,47.04,46.46,46.46,300,8.37856214401863,8.37856214401863,8.27525504275309,8.27525504275309,1684.29854161485,0.0,1.0
2011-09-15,47.04,47.04,47.04,47.04,0,8.37856214401863,8.37856214401863,8.37856214401863,8.37856214401863,0,0.0,1.0
2011-09-16,47.27,47.62,46.01,46.01,1100,8.41952875314117,8.48186924528417,8.19510298142639,8.19510298142639,6175.76131925446,0.0,1.0
2011-09-19,46.27,46.27,46.27,46.27,200,8.24141306130404,8.24141306130404,8.24141306130404,8.24141306130404,1122.8656944099,0.0,1.0
2011-09-20,46.27,46.27,46.27,46.27,0,8.24141306130404,8.24141306130404,8.24141306130404,8.24141306130404,0,0.0,1.0
2011-09-21,45.58,45.58,45.58,45.58,200,8.11851323393642,8.11851323393642,8.11851323393642,8.11851323393642,1122.8656944099,0.0,1.0
2011-09-22,43.2982,43.579,43.07,43.26,2000,7.71208884830245,7.76210373457032,7.67144284742522,7.70528482887428,11228.656944099,0.0,1.0
2011-09-23,43.772,43.9,43.4725,43.4725,800,7.79648006309489,7.81927887165004,7.74313441338967,7.74313441338967,4491.46277763961,0.0,1.0
2011-09-26,44.34,44.34,43.81,43.93,700,7.89764977605838,7.89764977605838,7.8032484593847,7.82462234240515,3930.02993043466,0.0,1.0
2011-09-27,46.4,46.4,46.23,46.23,300,8.26456810124287,8.26456810124287,8.23428843363055,8.23428843363055,1684.29854161485,0.0,1.0
2011-09-28,46.4,46.4,46.4,46.4,0,8.26456810124287,8.26456810124287,8.26456810124287,8.26456810124287,0,0.0,1.0
2011-09-29,44.889,45.82,44.889,45.27,3300,7.99543529087696,8.16126099997733,7.99543529087696,8.06329736946691,18527.2839577634,0.0,1.0
2011-09-30,45.33,45.41,45.08,45.08,700,8.07398431097714,8.08823356632411,8.02945538801785,8.02945538801785,3930.02993043466,0.0,1.0
2011-10-03,42.5,44.6,42.5,44.6,4000,7.56991690307806,7.94395985593603,7.56991690307806,7.94395985593603,22457.313888198,0.0,1.0
2011-10-04,43.89,43.89,41.771,42.05,2100,7.81749771473167,7.81749771473167,7.44007056372879,7.48976484175135,11790.089791304,0.0,1.0
2011-10-05,44.32,44.32,43.71,43.74,700,7.89408746222164,7.89408746222164,7.78543689020099,7.7907803609561,3930.02993043466,0.0,1.0
2011-10-06,45.1042,45.1042,43.84,43.84,1700,8.03376578776031,8.03376578776031,7.80859193013981,7.80859193013981,9544.35840248417,0.0,1.0
2011-10-07,44.62,45.43,44.53,45.43,4000,7.94752216977277,8.09179588016085,7.93149175750743,8.09179588016085,22457.3138881981,0.0,1.0
2011-10-10,46.146,46.146,45.1,45.1,700,8.21932671551624,8.21932671551624,8.0330177018546,8.0330177018546,3930.02993043466,0.0,1.0
2011-10-11,45.89,46.15,45.89,46.15,700,8.17372909840593,8.22003917828358,8.17372909840593,8.22003917828358,3930.02993043466,0.0,1.0
2011-10-12,47.19,47.19,46.64,46.64,1200,8.4052794977942,8.4052794977942,8.30731586728378,8.30731586728378,6737.19416645941,0.0,1.0
2011-10-13,46.68,46.68,46.24,46.24,700,8.31444049495726,8.31444049495726,8.23606959054893,8.23606959054893,3930.02993043466,0.0,1.0
2011-10-14,47.2,47.2,46.92,46.96,1100,8.40706065471257,8.40706065471257,8.35718826099817,8.36431288867166,6175.76131925446,0.0,1.0
2011-10-17,46.52,46.9,46.45,46.9,1900,8.28594198426332,8.35362594716143,8.27347388583472,8.35362594716143,10667.2240968941,0.0,1.0
2011-10-18,46.65,46.65,46.43,46.43,800,8.30909702420215,8.30909702420215,8.26991157199798,8.26991157199798,4491.46277763961,0.0,1.0
2011-10-19,46.6956,47.31,46.62,47.31,1900,8.31721909974992,8.42665338081466,8.30375355344703,8.42665338081466,10667.2240968941,0.0,1.0
2011-10-20,46.37,46.37,46.37,46.37,300,8.25922463048775,8.25922463048775,8.25922463048775,8.25922463048775,1684.29854161485,0.0,1.0
2011-10-21,47.111,47.111,47.11,47.11,400,8.39120835813907,8.39120835813907,8.39103024244723,8.39103024244723,2245.7313888198,0.0,1.0
2011-10-24,48.64,48.64,47.65,47.65,400,8.66354725095804,8.66354725095804,8.48721271603928,8.48721271603928,2245.7313888198,0.0,1.0
2011-10-25,47.98,48.09,47.97,47.99,1100,8.54599089434553,8.56558362044762,8.54420973742716,8.54777205126391,6175.76131925446,0.0,1.0
2011-10-26,48.29,48.36,48.29,48.34,700,8.60120675881504,8.61367485724364,8.60120675881504,8.6101125434069,3930.02993043466,0.0,1.0
2011-10-27,50.4955,50.4955,49.719,49.9,3400,8.99404091716184,8.99404091716184,8.8557340824503,8.88797302267282,19088.7168049683,0.0,1.0
2011-10-28,50.2096,51.14,50.119,51.14,300,8.9431176408656,9.10883648055087,8.92698035918516,9.10883648055087,1684.29854161485,0.0,1.0
2011-10-31,48.62,48.81,48.62,48.8,1700,8.6599849371213,8.69382691857035,8.6599849371213,8.69204576165198,9544.35840248417,0.0,1.0
2011-11-01,47.25,47.38,46.75,46.78,1900,8.41596643930443,8.43912147924325,8.32690859338586,8.33225206414098,10667.2240968941,0.0,1.0
2011-11-02,47.66,47.97,47.46,47.46,2300,8.48899387295765,8.54420973742716,8.45337073459022,8.45337073459022,12912.9554857139,0.0,1.0
2011-11-03,48.54,48.7,48.54,48.7,400,8.64573568177433,8.67423419246827,8.64573568177433,8.67423419246827,2245.7313888198,0.0,1.0
2011-11-04,48.12,48.12,47.86,47.86,200,8.57092709120273,8.57092709120273,8.52461701132508,8.52461701132508,1122.8656944099,0.0,1.0
2011-11-07,47.11,48.1,47.11,47.53,3400,8.39103024244723,8.56736477736599,8.39103024244723,8.46583883301883,19088.7168049683,0.0,1.0
2011-11-08,48.15,48.15,48.15,48.15,1100,8.57627056195784,8.57627056195784,8.57627056195784,8.57627056195784,6175.76131925447,0.0,1.0
2011-11-09,47.0015,47.08,47.0,47.0,500,8.3717046898829,8.38568677169212,8.37143751634514,8.37143751634514,2807.16423602476,0.0,1.0
2011-11-10,46.4376,47.13,46.4376,47.13,1300,8.27126525125594,8.39459255628397,8.27126525125594,8.39459255628397,7298.62701366437,0.0,1.0
2011-11-11,47.28,47.33,47.28,47.33,700,8.42130991005954,8.4302156946514,8.42130991005954,8.4302156946514,3930.02993043466,0.0,1.0
2011-11-14,46.65,47.01,46.456,46.99,26300,8.30909702420215,8.37321867326352,8.27454257998575,8.36965635942677,147656.838814902,0.0,1.0
2011-11-15,47.0292,47.0292,46.41,46.41,900,8.37663849454679,8.37663849454679,8.26634925816124,8.26634925816124,5052.89562484456,0.0,1.0
2011-11-16,46.75,46.75,46.46,46.46,400,8.32690859338586,8.32690859338586,8.27525504275309,8.27525504275309,2245.73138881981,0.0,1.0
2011-11-17,45.86,45.86,45.86,45.86,100,8.16838562765082,8.16838562765082,8.16838562765082,8.16838562765082,561.432847204951,0.0,1.0
2011-11-18,46.27,46.3014,46.03,46.03,1200,8.24141306130404,8.24700589402773,8.19866529526313,8.19866529526313,6737.19416645941,0.0,1.0
2011-11-21,45.31,45.31,45.19,45.19,800,8.07042199714039,8.07042199714039,8.04904811411994,8.04904811411994,4491.46277763961,0.0,1.0
2011-11-22,45.43,45.43,45.12,45.12,500,8.09179588016085,8.09179588016085,8.03658001569134,8.03658001569134,2807.16423602476,0.0,1.0
2011-11-23,44.284,44.66,44.284,44.61,600,7.8876752973155,7.95464679744626,7.8876752973155,7.9457410128544,3368.59708322971,0.0,1.0
2011-11-25,44.28,44.28,44.28,44.28,0,7.88696283454815,7.88696283454815,7.88696283454815,7.88696283454815,0,0.0,1.0
2011-11-28,45.604,45.604,45.09,45.09,700,8.12278801054051,8.12278801054051,8.03123654493623,8.03123654493623,3930.02993043466,0.0,1.0
2011-11-29,45.68,45.74,45.49,45.74,300,8.13632480312013,8.14701174463036,8.10248282167108,8.14701174463036,1684.29854161485,0.0,1.0
2011-11-30,47.09,47.09,46.92,46.96,1900,8.38746792861049,8.38746792861049,8.35718826099817,8.36431288867166,10667.2240968941,0.0,1.0
2011-12-01,47.43,47.596,47.43,47.596,900,8.44802726383511,8.47759446868007,8.44802726383511,8.47759446868007,5052.89562484456,0.0,1.0
2011-12-02,47.16,47.16,47.16,47.16,100,8.39993602703909,8.39993602703909,8.39993602703909,8.39993602703909,561.432847204951,0.0,1.0
2011-12-05,47.54,47.87,47.54,47.5945,500,8.4676199899372,8.52639816824345,8.4676199899372,8.47732729514232,2807.16423602475,0.0,1.0
2011-12-06,47.56,47.56,47.56,47.56,200,8.47118230377394,8.47118230377394,8.47118230377394,8.47118230377394,1122.8656944099,0.0,1.0
2011-12-07,46.81,46.81,46.81,46.81,400,8.33759553489609,8.33759553489609,8.33759553489609,8.33759553489609,2245.7313888198,0.0,1.0
2011-12-08,46.81,46.81,46.81,46.81,0,8.33759553489609,8.33759553489609,8.33759553489609,8.33759553489609,0,0.0,1.0
2011-12-09,46.49,46.49,46.45,46.45,1100,8.28059851350821,8.28059851350821,8.27347388583472,8.27347388583472,6175.76131925446,0.0,1.0
2011-12-12,46.0,46.44,46.0,46.23,1400,8.19332182450801,8.27169272891635,8.19332182450801,8.23428843363055,7860.05986086932,0.0,1.0
2011-12-13,45.14,46.55,45.12,46.5499,600,8.04014232952808,8.29128545501844,8.03658001569134,8.29126764344925,3368.59708322971,0.0,1.0
2011-12-14,44.812,44.91,44.71,44.88,1800,7.9817203826055,7.99917572040554,7.96355258203812,7.99383224965043,10105.7912496891,0.0,1.0
2011-12-15,45.0399,45.0399,45.0399,45.0399,100,8.02231294877519,8.02231294877519,8.02231294877519,8.02231294877519,561.432847204951,0.0,1.0
2011-12-16,44.7692,44.7692,44.72,44.72,800,7.97409703099487,7.97409703099487,7.96533373895649,7.96533373895649,4491.46277763961,0.0,1.0
2011-12-19,44.77,44.77,44.77,44.77,0,7.97423952354834,7.97423952354834,7.97423952354834,7.97423952354834,0,0.0,1.0
2011-12-20,45.42,45.42,45.3,45.3,1200,8.09001472324248,8.09001472324248,8.06864084022202,8.06864084022202,6737.19416645941,0.0,1.0
2011-12-21,46.1,46.1,45.502,45.502,2200,8.21113339369173,8.21113339369173,8.10462020997312,8.10462020997312,12351.5226385089,0.0,1.0
2011-12-22,46.52,46.52,46.45,46.45,1700,8.28594198426332,8.28594198426332,8.27347388583472,8.27347388583472,9544.35840248417,0.0,1.0
2011-12-23,46.5301,46.58,46.32,46.32,1900,8.3981726816899,8.40717908435863,8.36025193618488,8.36025193618488,10526.9554879182,0.62,1.0
2011-12-27,46.668,46.668,46.57,46.57,1500,8.42306211912513,8.42306211912513,8.40537419404425,8.40537419404425,8310.75433256698,0.0,1.0
2011-12-28,46.25,46.398,46.25,46.35,700,8.34761770398426,8.37433008063701,8.34761770398426,8.36566660712801,3878.35202186459,0.0,1.0
2011-12-29,46.42,46.42,46.42,46.42,25400,8.37830083932863,8.37830083932863,8.37830083932863,8.37830083932863,140728.773364801,0.0,1.0
2011-12-30,46.593,46.622,46.37,46.39,4400,8.40952544176732,8.41475962367901,8.36927638775676,8.37288616838551,24378.2127088631,0.0,1.0
2012-01-03,47.282,47.67,47.282,47.67,1200,8.53388238442775,8.6039121286255,8.53388238442775,8.6039121286255,6648.60346605359,0.0,1.0
2012-01-04,46.4848,46.4848,46.4848,46.4848,200,8.38999652856578,8.38999652856578,8.38999652856578,8.38999652856578,1108.1005776756,0.0,1.0
2012-01-05,46.49,46.49,46.49,46.49,0,8.39093507152926,8.39093507152926,8.39093507152926,8.39093507152926,0,0.0,1.0
2012-01-06,46.611,46.611,46.07,46.07,1100,8.41277424433319,8.41277424433319,8.31512967832551,8.31512967832551,6094.55317721579,0.0,1.0
2012-01-09,46.5368,46.5368,46.46,46.46,700,8.39938195820053,8.39938195820053,8.38552040058613,8.38552040058613,3878.35202186459,0.0,1.0
2012-01-10,47.106,47.23,47.1,47.23,500,8.50211631489475,8.524496954793,8.50103338070613,8.524496954793,2770.251444189,0.0,1.0
2012-01-11,46.8268,46.8268,46.8268,46.8268,200,8.4517237773174,8.4517237773174,8.4517237773174,8.4517237773174,1108.1005776756,0.0,1.0
2012-01-12,47.73,47.73,47.73,47.73,100,8.61474147051175,8.61474147051175,8.61474147051175,8.61474147051175,554.050288837799,0.0,1.0
2012-01-13,47.73,47.73,47.73,47.73,0,8.61474147051175,8.61474147051175,8.61474147051175,8.61474147051175,0,0.0,1.0
2012-01-17,47.34,47.45,47.34,47.45,300,8.54435074825113,8.56420454170925,8.54435074825113,8.56420454170925,1662.1508665134,0.0,1.0
2012-01-18,47.349,47.349,47.06,47.06,1400,8.54597514953407,8.54597514953407,8.49381381944863,8.49381381944863,7756.70404372918,0.0,1.0
2012-01-19,47.35,47.35,47.35,47.35,0,8.5461556385655,8.5461556385655,8.5461556385655,8.5461556385655,0,0.0,1.0
2012-01-20,47.35,47.35,47.35,47.35,0,8.5461556385655,8.5461556385655,8.5461556385655,8.5461556385655,0,0.0,1.0
2012-01-23,47.46,47.46,47.46,47.46,100,8.56600943202363,8.56600943202363,8.56600943202363,8.56600943202363,554.050288837799,0.0,1.0
2012-01-24,47.929,47.929,47.4,47.52,1600,8.65065878776782,8.65065878776782,8.55518009013738,8.57683877390988,8864.80462140478,0.0,1.0
2012-01-25,48.59,48.59,48.59,48.59,200,8.769962037548,8.769962037548,8.769962037548,8.769962037548,1108.1005776756,0.0,1.0
2012-01-26,48.59,48.59,48.59,48.59,0,8.769962037548,8.769962037548,8.769962037548,8.769962037548,0,0.0,1.0
2012-01-27,48.836,48.836,48.49,48.49,700,8.81436233928162,8.81436233928162,8.75191313440425,8.75191313440425,3878.35202186459,0.0,1.0
2012-01-30,48.321,48.321,48.321,48.321,200,8.72141048809131,8.72141048809131,8.72141048809131,8.72141048809131,1108.1005776756,0.0,1.0
2012-01-31,48.589,48.589,48.46,48.46,1400,8.76978154851656,8.76978154851656,8.74649846346113,8.74649846346113,7756.70404372918,0.0,1.0
2012-02-01,49.794,49.87,49.794,49.87,300,8.98727083139875,9.000987997788,8.98727083139875,9.000987997788,1662.1508665134,0.0,1.0
2012-02-02,49.69,49.87,49.69,49.87,300,8.96849997212925,9.000987997788,8.96849997212925,9.000987997788,1662.1508665134,0.0,1.0
2012-02-03,50.76,50.8108,50.63,50.63,3300,9.16162323576737,9.17079207856439,9.1381596616805,9.1381596616805,18283.6595316474,0.0,1.0
2012-02-06,50.29,50.29,50.29,50.29,100,9.07679339099175,9.07679339099175,9.07679339099175,9.07679339099175,554.050288837799,0.0,1.0
2012-02-07,50.621,50.621,49.98,49.98,800,9.13653526039756,9.13653526039756,9.02084179124612,9.02084179124612,4432.40231070239,0.0,1.0
2012-02-08,50.7099,50.7099,50.55,50.55,400,9.15258073529235,9.15258073529235,9.12372053916549,9.12372053916549,2216.2011553512,0.0,1.0
2012-02-09,50.982,51.0288,50.35,50.35,800,9.20169180074649,9.21013868741777,9.087622732878,9.087622732878,4432.40231070239,0.0,1.0
2012-02-10,50.11,50.13,50.11,50.13,2100,9.044305365333,9.04791514596175,9.044305365333,9.04791514596175,11635.0560655938,0.0,1.0
2012-02-13,50.54,50.54,50.54,50.54,400,9.12191564885112,9.12191564885112,9.12191564885112,9.12191564885112,2216.2011553512,0.0,1.0
2012-02-14,50.29,50.4025,50.11,50.11,500,9.07679339099175,9.09709840702847,9.044305365333,9.044305365333,2770.25144418899,0.0,1.0
2012-02-15,49.9275,50.401,49.9275,50.36,3000,9.01136611709565,9.09682767348131,9.01136611709565,9.08942762319237,16621.508665134,0.0,1.0
2012-02-16,50.3775,50.3775,50.32,50.32,400,9.09258618124253,9.09258618124253,9.08220806193487,9.08220806193487,2216.20115535119,0.0,1.0
2012-02-17,50.64,50.64,50.64,50.64,300,9.13996455199487,9.13996455199487,9.13996455199487,9.13996455199487,1662.1508665134,0.0,1.0
2012-02-21,50.6,50.7108,50.5922,50.5922,900,9.13274499073737,9.15274317542064,9.13133717629216,9.13133717629216,4986.45259954019,0.0,1.0
2012-02-22,50.5701,50.65,50.49,50.6,1600,9.12734836869739,9.14176944230925,9.11289119727924,9.13274499073737,8864.80462140478,0.0,1.0
2012-02-23,51.09,51.09,50.55,50.55,600,9.22118461614174,9.22118461614174,9.12372053916549,9.12372053916549,3324.30173302679,0.0,1.0
2012-02-24,51.0901,51.14,51.09,51.14,1800,9.22120266504489,9.23020906771362,9.22118461614174,9.23020906771362,9972.90519908037,0.0,1.0
2012-02-27,50.58,50.58,50.57,50.57,200,9.12913521010862,9.12913521010862,9.12733031979425,9.12733031979425,1108.1005776756,0.0,1.0
2012-02-28,50.78,50.78,50.78,50.78,100,9.16523301639612,9.16523301639612,9.16523301639612,9.16523301639612,554.050288837799,0.0,1.0
2012-02-29,50.1001,50.4943,50.1,50.4801,700,9.04251852392176,9.11366730011443,9.04250047501862,9.11110435586801,3878.35202186459,0.0,1.0
2012-03-01,51.2501,51.2501,50.58,50.58,1400,9.25008091007489,9.25008091007489,9.12913521010862,9.12913521010862,7756.70404372918,0.0,1.0
2012-03-02,50.58,51.0399,50.58,51.0398,1000,9.12913521010862,9.21214211566673,9.12913521010862,9.21212406676358,5540.50288837799,0.0,1.0
2012-03-05,50.8301,50.8301,50.4,50.4,1100,9.17427551687114,9.17427551687114,9.09664718444987,9.09664718444987,6094.55317721579,0.0,1.0
2012-03-06,49.8,49.88,49.8,49.88,600,8.98835376558737,9.00279288810237,8.98835376558737,9.00279288810237,3324.30173302679,0.0,1.0
2012-03-07,50.2301,50.2301,50.09,50.09,400,9.06598209800864,9.06598209800864,9.04069558470425,9.04069558470425,2216.2011553512,0.0,1.0
2012-03-08,50.963,50.963,50.58,50.58,1400,9.19826250914918,9.19826250914918,9.12913521010862,9.12913521010862,7756.70404372918,0.0,1.0
2012-03-09,51.9499,51.9499,51.949,51.949,300,9.37638713427485,9.37638713427485,9.37622469414655,9.37622469414655,1662.1508665134,0.0,1.0
2012-03-12,51.6608,51.69,51.5812,51.69,700,9.32420775528627,9.32947803500424,9.30984082838384,9.32947803500424,3878.35202186459,0.0,1.0
2012-03-13,52.64,52.64,52.15,52.15,3700,9.50094261486987,9.50094261486987,9.41250298946549,9.41250298946549,20499.8606869985,0.0,1.0
2012-03-14,52.64,52.64,52.64,52.64,0,9.50094261486987,9.50094261486987,9.50094261486987,9.50094261486987,0,0.0,1.0
2012-03-15,52.31,52.31,52.11,52.11,500,9.44138123449549,9.44138123449549,9.40528342820799,9.40528342820799,2770.25144418899,0.0,1.0
2012-03-16,52.7,52.7,52.3101,52.3101,600,9.51177195675612,9.51177195675612,9.44139928339863,9.44139928339863,3324.30173302679,0.0,1.0
2012-03-19,53.1557,53.1557,52.7501,52.7501,1000,9.59402080838218,9.59402080838218,9.52081445723113,9.52081445723113,5540.50288837799,0.0,1.0
2012-03-20,52.51,52.546,52.3,52.3,3500,9.47747904078299,9.48397664591474,9.43957634418111,9.43957634418111,19391.760109323,0.0,1.0
2012-03-21,52.72,52.741,52.72,52.741,500,9.51538173738486,9.51917200704505,9.51538173738486,9.51917200704505,2770.251444189,0.0,1.0
2012-03-22,52.4,52.4,52.13,52.13,900,9.45762524732486,9.45762524732486,9.40889320883674,9.40889320883674,4986.45259954019,0.0,1.0
2012-03-23,52.61,52.61,52.1399,52.1399,1400,9.49552794392674,9.49552794392674,9.41068005024797,9.41068005024797,7756.70404372918,0.0,1.0
2012-03-26,53.4,53.4,53.311,53.35,800,9.63811427876236,9.63811427876236,9.62205075496442,9.62908982719049,4432.40231070239,0.0,1.0
2012-03-27,53.521,53.588,53.17,53.17,1700,9.6599534515663,9.67204621667261,9.59660180153174,9.59660180153174,9418.85491024258,0.0,1.0
2012-03-28,52.77,53.33,52.67,53.33,900,9.52440618895674,9.62548004656174,9.50635728581299,9.62548004656174,4986.45259954019,0.0,1.0
2012-03-29,52.51,52.51,52.42,52.43,600,9.47747904078299,9.47747904078299,9.46123502795361,9.46303991826799,3324.30173302679,0.0,1.0
2012-03-30,52.76,52.76,52.76,52.76,200,9.52260129864236,9.52260129864236,9.52260129864236,9.52260129864236,1108.1005776756,0.0,1.0
2012-04-02,52.72,52.72,52.72,52.72,200,9.51538173738486,9.51538173738486,9.51538173738486,9.51538173738486,1108.1005776756,0.0,1.0
2012-04-03,52.7,53.03,52.7,53.03,900,9.51177195675612,9.57133333713049,9.51177195675612,9.57133333713049,4986.45259954019,0.0,1.0
2012-04-04,52.0399,52.0399,51.9,51.9,1100,9.39263114710422,9.39263114710422,9.36738073160612,9.36738073160612,6094.55317721579,0.0,1.0
2012-04-05,51.88,51.88,51.88,51.88,200,9.36377095097737,9.36377095097737,9.36377095097737,9.36377095097737,1108.1005776756,0.0,1.0
2012-04-09,51.39,51.39,51.39,51.39,100,9.27533132557299,9.27533132557299,9.27533132557299,9.27533132557299,554.050288837799,0.0,1.0
2012-04-10,50.61,51.32,50.61,51.32,700,9.13454988105175,9.26269709337237,9.13454988105175,9.26269709337237,3878.35202186459,0.0,1.0
2012-04-11,51.13,51.13,50.99,50.99,700,9.22840417739924,9.22840417739924,9.20313571299799,9.20313571299799,3878.35202186459,0.0,1.0
2012-04-12,51.05,51.05,51.05,51.05,200,9.21396505488424,9.21396505488424,9.21396505488424,9.21396505488424,1108.1005776756,0.0,1.0
2012-04-13,51.2,51.47,51.2,51.47,300,9.24103840959987,9.28977044808799,9.24103840959987,9.28977044808799,1662.1508665134,0.0,1.0
2012-04-16,51.16,51.16,51.16,51.16,100,9.23381884834237,9.23381884834237,9.23381884834237,9.23381884834237,554.050288837799,0.0,1.0
2012-04-17,51.16,51.16,51.16,51.16,0,9.23381884834237,9.23381884834237,9.23381884834237,9.23381884834237,0,0.0,1.0
2012-04-18,51.33,51.34,51.33,51.34,900,9.26450198368674,9.26630687400112,9.26450198368674,9.26630687400112,4986.45259954019,0.0,1.0
2012-04-19,51.5,51.5,51.5,51.5,100,9.29518511903112,9.29518511903112,9.29518511903112,9.29518511903112,554.050288837799,0.0,1.0
2012-04-20,51.62,51.62,51.4264,51.4264,700,9.31684380280362,9.31684380280362,9.28190112631732,9.28190112631732,3878.35202186459,0.0,1.0
2012-04-23,50.68,50.83,50.53,50.83,500,9.14718411325237,9.17425746796799,9.12011075853674,9.17425746796799,2770.25144418899,0.0,1.0
2012-04-24,50.972,50.972,50.972,50.972,100,9.19988691043212,9.19988691043212,9.19988691043212,9.19988691043212,554.050288837799,0.0,1.0
2012-04-25,51.41,51.47,51.27,51.27,900,9.27894110620174,9.28977044808799,9.25367264180049,9.25367264180049,4986.45259954019,0.0,1.0
2012-04-26,51.52,51.52,51.12,51.12,800,9.29879489965987,9.29879489965987,9.22659928708487,9.22659928708487,4432.40231070239,0.0,1.0
2012-04-27,50.67,50.67,50.45,50.45,600,9.145379222938,9.145379222938,9.10567163602175,9.10567163602175,3324.30173302679,0.0,1.0
2012-04-30,50.3199,50.35,50.3199,50.35,600,9.08219001303173,9.087622732878,9.08219001303173,9.087622732878,3324.30173302679,0.0,1.0
2012-05-01,50.374,50.374,50.0,50.1,2200,9.0919544696325,9.0919544696325,9.02445157187487,9.04250047501862,12189.1063544316,0.0,1.0
2012-05-02,49.72,49.84,49.43,49.84,4000,8.97391464307237,8.99557332684487,8.9215728239555,8.99557332684487,22162.011553512,0.0,1.0
2012-05-03,49.1666,49.53,49.1666,49.53,1400,8.87403201307486,8.93962172709925,8.87403201307486,8.93962172709925,7756.70404372918,0.0,1.0
2012-05-04,48.48,48.51,48.29,48.51,1100,8.75010824408987,8.755522915033,8.71581532811675,8.755522915033,6094.55317721579,0.0,1.0
2012-05-07,48.4312,48.4312,48.4312,48.4312,100,8.74130037935572,8.74130037935572,8.74130037935572,8.74130037935572,554.050288837799,0.0,1.0
2012-05-08,48.48,48.48,47.95,47.95,400,8.75010824408987,8.75010824408987,8.654449057428,8.654449057428,2216.2011553512,0.0,1.0
2012-05-09,47.93,47.93,47.93,47.93,100,8.65083927679925,8.65083927679925,8.65083927679925,8.65083927679925,554.050288837799,0.0,1.0
2012-05-10,48.5599,48.56,48.5599,48.56,300,8.76452931770173,8.76454736660487,8.76452931770173,8.76454736660487,1662.1508665134,0.0,1.0
2012-05-11,48.56,48.56,48.56,48.56,0,8.76454736660487,8.76454736660487,8.76454736660487,8.76454736660487,0,0.0,1.0
2012-05-14,46.94,47.02,46.93,46.93,600,8.47215513567613,8.48659425819113,8.47035024536175,8.47035024536175,3324.30173302679,0.0,1.0
2012-05-15,46.63,46.99,46.63,46.99,1500,8.4162035359305,8.481179587248,8.4162035359305,8.481179587248,8310.75433256699,0.0,1.0
2012-05-16,46.56,47.1877,46.56,47.1877,1000,8.40356930372988,8.5168622687632,8.40356930372988,8.5168622687632,5540.50288837799,0.0,1.0
2012-05-17,45.88,46.4899,45.88,46.21,2800,8.28083676235238,8.39091702262611,8.28083676235238,8.34039814272676,15513.4080874584,0.0,1.0
2012-05-18,45.47,46.06,45.47,45.95,2200,8.20683625946301,8.31332478801113,8.20683625946301,8.29347099455301,12189.1063544316,0.0,1.0
2012-05-21,46.32,46.32,46.29,46.29,500,8.36025193618488,8.36025193618488,8.35483726524176,8.35483726524176,2770.25144418899,0.0,1.0
2012-05-22,46.0932,46.37,46.0932,46.37,500,8.31931702385486,8.36927638775676,8.31931702385486,8.36927638775676,2770.25144418899,0.0,1.0
2012-05-23,45.89,45.89,45.72,45.72,1100,8.28264165266676,8.28264165266676,8.25195851732238,8.25195851732238,6094.55317721578,0.0,1.0
2012-05-24,46.1,46.1,46.1,46.1,800,8.32054434926863,8.32054434926863,8.32054434926863,8.32054434926863,4432.40231070239,0.0,1.0
2012-05-25,46.1,46.1,46.1,46.1,0,8.32054434926863,8.32054434926863,8.32054434926863,8.32054434926863,0,0.0,1.0
2012-05-29,46.4748,46.4748,46.38,46.4099,500,8.38819163825141,8.38819163825141,8.37108127807113,8.37647790011111,2770.25144418899,0.0,1.0
2012-05-30,45.8,45.8,45.8,45.8,100,8.26639763983738,8.26639763983738,8.26639763983738,8.26639763983738,554.050288837799,0.0,1.0
2012-05-31,45.9,45.9,45.4807,45.56,800,8.28444654298113,8.28444654298113,8.20876749209939,8.22308027229238,4432.40231070239,0.0,1.0
2012-06-01,44.98,45.14,44.98,45.14,500,8.11839663405863,8.14727487908863,8.11839663405863,8.14727487908863,2770.251444189,0.0,1.0
2012-06-04,44.49,44.49,44.47,44.47,600,8.02995700865426,8.02995700865426,8.02634722802551,8.02634722802551,3324.30173302679,0.0,1.0
2012-06-05,44.96,44.96,44.8597,44.8597,300,8.11478685342988,8.11478685342988,8.0966838035767,8.0966838035767,1662.1508665134,0.0,1.0
2012-06-06,45.89,45.89,45.26,45.26,200,8.28264165266676,8.28264165266676,8.16893356286113,8.16893356286113,1108.1005776756,0.0,1.0
2012-06-07,45.9,45.92,45.9,45.92,200,8.28444654298113,8.28805632360988,8.28444654298113,8.28805632360988,1108.1005776756,0.0,1.0
2012-06-08,45.98,45.98,45.98,45.98,200,8.29888566549613,8.29888566549613,8.29888566549613,8.29888566549613,1108.1005776756,0.0,1.0
2012-06-11,45.26,46.07,45.26,46.07,3700,8.16893356286113,8.31512967832551,8.16893356286113,8.31512967832551,20499.8606869986,0.0,1.0
2012-06-12,45.12,45.12,45.12,45.12,100,8.14366509845988,8.14366509845988,8.14366509845988,8.14366509845988,554.050288837799,0.0,1.0
2012-06-13,45.71,45.71,45.71,45.71,1400,8.25015362700801,8.25015362700801,8.25015362700801,8.25015362700801,7756.70404372918,0.0,1.0
2012-06-14,45.7,45.7,45.5,45.66,1100,8.24834873669363,8.24834873669363,8.21225093040613,8.24112917543613,6094.55317721579,0.0,1.0
2012-06-15,45.7,45.7,45.7,45.7,0,8.24834873669363,8.24834873669363,8.24834873669363,8.24834873669363,0,0.0,1.0
2012-06-18,46.05,46.05,46.05,46.05,200,8.31151989769676,8.31151989769676,8.31151989769676,8.31151989769676,1108.1005776756,0.0,1.0
2012-06-19,46.9,46.9,46.7799,46.78,700,8.46493557441863,8.46493557441863,8.44325884174298,8.44327689064613,3878.35202186459,0.0,1.0
2012-06-20,47.2106,47.2106,47.2106,47.2106,300,8.52099546758312,8.52099546758312,8.52099546758312,8.52099546758312,1662.1508665134,0.0,1.0
2012-06-21,46.43,47.09,46.43,47.09,1100,8.38010572964301,8.49922849039175,8.38010572964301,8.49922849039175,6094.55317721578,0.0,1.0
2012-06-22,46.512,46.65,46.512,46.57,1000,8.39490583022088,8.41981331655925,8.39490583022088,8.40537419404425,5540.50288837799,0.0,1.0
2012-06-25,45.93,46.03,45.93,45.97,300,8.28986121392426,8.30791011706801,8.28986121392426,8.29708077518176,1662.1508665134,0.0,1.0
2012-06-26,46.2515,46.2515,46.0,46.0,400,8.34788843753141,8.34788843753141,8.30249544612488,8.30249544612488,2216.2011553512,0.0,1.0
2012-06-27,46.99,46.99,46.88,46.88,200,8.481179587248,8.481179587248,8.46132579378988,8.46132579378988,1108.1005776756,0.0,1.0
2012-06-28,46.48,46.69,46.05,46.05,2300,8.38913018121488,8.42703287781675,8.31151989769676,8.31151989769676,12743.1566432694,0.0,1.0
2012-06-29,46.48,46.48,46.48,46.48,0,8.38913018121488,8.38913018121488,8.38913018121488,8.38913018121488,0,0.0,1.0
2012-07-02,48.13,48.13,47.93,47.93,700,8.68693708308675,8.68693708308675,8.65083927679925,8.65083927679925,3878.35202186459,0.0,1.0
2012-07-03,48.6,48.6,48.56,48.56,300,8.77176692786237,8.77176692786237,8.76454736660487,8.76454736660487,1662.1508665134,0.0,1.0
2012-07-05,48.36,48.36,48.36,48.36,600,8.72844956031738,8.72844956031738,8.72844956031738,8.72844956031738,3324.30173302679,0.0,1.0
2012-07-06,48.36,48.36,48.36,48.36,0,8.72844956031738,8.72844956031738,8.72844956031738,8.72844956031738,0,0.0,1.0
2012-07-09,47.58,47.58,47.58,47.58,100,8.58766811579613,8.58766811579613,8.58766811579613,8.58766811579613,554.050288837799,0.0,1.0
2012-07-10,47.41,47.76,47.41,47.76,500,8.55698498045175,8.62015614145488,8.55698498045175,8.62015614145488,2770.25144418899,0.0,1.0
2012-07-11,47.05,47.05,47.05,47.05,100,8.49200892913425,8.49200892913425,8.49200892913425,8.49200892913425,554.050288837799,0.0,1.0
2012-07-12,46.8536,46.8536,46.82,46.82,600,8.45656088335993,8.45656088335993,8.45049645190363,8.45049645190363,3324.30173302679,0.0,1.0
2012-07-13,47.67,47.67,47.43,47.43,900,8.6039121286255,8.6039121286255,8.5605947610805,8.5605947610805,4986.45259954019,0.0,1.0
2012-07-16,47.5875,47.5875,47.3,47.3,1600,8.58902178353191,8.58902178353191,8.53713118699363,8.53713118699363,8864.80462140478,0.0,1.0
2012-07-17,47.59,47.59,47.59,47.59,0,8.5894730061105,8.5894730061105,8.5894730061105,8.5894730061105,0,0.0,1.0
2012-07-18,48.3582,48.3582,48.3582,48.3582,500,8.72812468006079,8.72812468006079,8.72812468006079,8.72812468006079,2770.25144418899,0.0,1.0
2012-07-19,48.31,48.4899,48.31,48.4899,300,8.7194251087455,8.75189508550111,8.7194251087455,8.75189508550111,1662.1508665134,0.0,1.0
2012-07-20,47.7901,47.82,47.7901,47.81,1200,8.62558886130115,8.63098548334113,8.62558886130115,8.62918059302675,6648.60346605358,0.0,1.0
2012-07-23,47.79,47.79,47.79,47.79,0,8.625570812398,8.625570812398,8.625570812398,8.625570812398,0,0.0,1.0
2012-07-24,46.22,46.2801,46.22,46.28,1700,8.34220303304113,8.35305042383052,8.34220303304113,8.35303237492738,9418.85491024258,0.0,1.0
2012-07-25,46.4106,46.65,46.4106,46.65,700,8.37660424243312,8.41981331655925,8.37660424243312,8.41981331655925,3878.35202186459,0.0,1.0
2012-07-26,46.75,46.75,46.6807,46.6807,300,8.43786221970301,8.43786221970301,8.42535432982439,8.42535432982439,1662.1508665134,0.0,1.0
2012-07-27,48.65,48.65,48.37,48.37,700,8.78079137943425,8.78079137943425,8.73025445063175,8.73025445063175,3878.35202186459,0.0,1.0
2012-07-30,49.822,50.12,49.67,49.67,2800,8.992324524279,9.04611025564737,8.9648901915005,8.9648901915005,15513.4080874584,0.0,1.0
2012-07-31,49.58,49.5801,49.58,49.58,1200,8.94864617867112,8.94866422757427,8.94864617867112,8.94864617867112,6648.60346605359,0.0,1.0
2012-08-01,49.11,49.11,49.11,49.11,200,8.8638163338955,8.8638163338955,8.8638163338955,8.8638163338955,1108.1005776756,0.0,1.0
2012-08-02,48.2,48.68,48.1725,48.53,2600,8.69957131528738,8.78620605037738,8.69460786692284,8.75913269566175,14405.3075097828,0.0,1.0
2012-08-03,49.41,49.41,49.33,49.33,700,8.91796304332675,8.91796304332675,8.90352392081175,8.90352392081175,3878.35202186459,0.0,1.0
2012-08-06,49.61,49.61,49.56,49.6,1700,8.95406084961425,8.95406084961425,8.94503639804237,8.95225595929987,9418.85491024258,0.0,1.0
2012-08-07,49.67,49.67,49.67,49.67,100,8.9648901915005,8.9648901915005,8.9648901915005,8.9648901915005,554.050288837799,0.0,1.0
2012-08-08,49.04,49.078,48.9804,49.02,900,8.85118210169487,8.8580406848895,8.8404249554212,8.84757232106612,4986.45259954019,0.0,1.0
2012-08-09,49.04,49.04,49.04,49.04,0,8.85118210169487,8.85118210169487,8.85118210169487,8.85118210169487,0,0.0,1.0
2012-08-10,49.04,49.04,49.04,49.04,100,8.85118210169487,8.85118210169487,8.85118210169487,8.85118210169487,554.050288837799,0.0,1.0
2012-08-13,48.7882,48.7882,48.7882,48.7882,400,8.80573496357891,8.80573496357891,8.80573496357891,8.80573496357891,2216.2011553512,0.0,1.0
2012-08-14,48.79,48.79,48.79,48.79,0,8.8060598438355,8.8060598438355,8.8060598438355,8.8060598438355,0,0.0,1.0
2012-08-15,49.4019,49.4019,48.37,48.37,900,8.9165010821721,8.9165010821721,8.73025445063175,8.73025445063175,4986.45259954019,0.0,1.0
2012-08-16,50.17,50.242,49.43,49.43,600,9.05513470721925,9.06812991748274,8.9215728239555,8.9215728239555,3324.30173302679,0.0,1.0
2012-08-17,50.17,50.17,50.17,50.17,0,9.05513470721925,9.05513470721925,9.05513470721925,9.05513470721925,0,0.0,1.0
2012-08-20,49.8,49.8301,49.53,49.83,600,8.98835376558737,8.99378648543364,8.93962172709925,8.9937684365305,3324.30173302679,0.0,1.0
2012-08-21,49.55,49.95,49.55,49.95,600,8.943231507728,9.015427120303,8.943231507728,9.015427120303,3324.30173302679,0.0,1.0
2012-08-22,49.55,49.55,49.55,49.55,0,8.943231507728,8.943231507728,8.943231507728,8.943231507728,0,0.0,1.0
2012-08-23,49.12,49.12,49.12,49.12,200,8.86562122420987,8.86562122420987,8.86562122420987,8.86562122420987,1108.1005776756,0.0,1.0
2012-08-24,49.12,49.12,49.12,49.12,0,8.86562122420987,8.86562122420987,8.86562122420987,8.86562122420987,0,0.0,1.0
2012-08-27,49.0,49.19,49.0,49.19,1500,8.84396254043737,8.8782554564105,8.84396254043737,8.8782554564105,8310.75433256698,0.0,1.0
2012-08-28,49.05,49.18,48.94,48.94,1200,8.85298699200925,8.87645056609612,8.83313319855112,8.83313319855112,6648.60346605358,0.0,1.0
2012-08-29,49.05,49.05,49.05,49.05,0,8.85298699200925,8.85298699200925,8.85298699200925,8.85298699200925,0,0.0,1.0
2012-08-30,49.05,49.05,49.05,49.05,0,8.85298699200925,8.85298699200925,8.85298699200925,8.85298699200925,0,0.0,1.0
2012-08-31,48.71,49.04,48.71,49.04,700,8.7916207213205,8.85118210169487,8.7916207213205,8.85118210169487,3878.35202186459,0.0,1.0
2012-09-04,49.22,49.22,48.87,48.87,600,8.88367012735362,8.88367012735362,8.8204989663505,8.8204989663505,3324.30173302679,0.0,1.0
2012-09-05,49.22,49.22,49.22,49.22,0,8.88367012735362,8.88367012735362,8.88367012735362,8.88367012735362,0,0.0,1.0
2012-09-06,49.22,49.22,49.22,49.22,0,8.88367012735362,8.88367012735362,8.88367012735362,8.88367012735362,0,0.0,1.0
2012-09-07,50.49,50.52,50.18,50.18,700,9.11289119727924,9.11830586822237,9.05693959753362,9.05693959753362,3878.35202186459,0.0,1.0
2012-09-10,50.49,50.49,50.49,50.49,0,9.11289119727924,9.11289119727924,9.11289119727924,9.11289119727924,0,0.0,1.0
2012-09-11,50.66,50.66,50.65,50.65,200,9.14357433262362,9.14357433262362,9.14176944230925,9.14176944230925,1108.1005776756,0.0,1.0
2012-09-12,50.8,50.93,50.7252,50.93,1600,9.16884279702487,9.19230637111174,9.15534221747335,9.19230637111174,8864.80462140478,0.0,1.0
2012-09-13,51.22,51.2801,51.22,51.24,1100,9.24464819022862,9.25549558101801,9.24464819022862,9.24825797085737,6094.55317721579,0.0,1.0
2012-09-14,51.61,51.61,51.61,51.61,400,9.31503891248924,9.31503891248924,9.31503891248924,9.31503891248924,2216.2011553512,0.0,1.0
2012-09-17,51.8283,51.8283,51.8,51.8,500,9.35443966805205,9.35443966805205,9.34933182846237,9.34933182846237,2770.25144418899,0.0,1.0
2012-09-18,51.41,51.41,51.41,51.41,100,9.27894110620174,9.27894110620174,9.27894110620174,9.27894110620174,554.050288837799,0.0,1.0
2012-09-19,51.29,51.29,51.21,51.21,1900,9.25728242242924,9.25728242242924,9.24284329991424,9.24284329991424,10526.9554879182,0.0,1.0
2012-09-20,50.73,50.83,50.73,50.8,800,9.15620856482424,9.17425746796799,9.15620856482424,9.16884279702487,4432.40231070239,0.0,1.0
2012-09-21,50.91,50.91,50.91,50.91,200,9.18869659048299,9.18869659048299,9.18869659048299,9.18869659048299,1108.1005776756,0.0,1.0
2012-09-24,50.9925,50.9925,50.75,50.75,800,9.20358693557659,9.20358693557659,9.15981834545299,9.15981834545299,4432.40231070239,0.0,1.0
2012-09-25,50.99,50.99,50.99,50.99,0,9.20313571299799,9.20313571299799,9.20313571299799,9.20313571299799,0,0.0,1.0
2012-09-26,49.87,49.87,49.87,49.87,100,9.000987997788,9.000987997788,9.000987997788,9.000987997788,554.050288837799,0.0,1.0
2012-09-27,49.86,49.86,49.86,49.86,100,8.99918310747362,8.99918310747362,8.99918310747362,8.99918310747362,554.050288837799,0.0,1.0
2012-09-28,49.44,49.51,49.44,49.51,300,8.92337771426987,8.9360119464705,8.92337771426987,8.9360119464705,1662.1508665134,0.0,1.0
2012-10-01,49.66,49.76,49.66,49.69,900,8.96308530118612,8.98113420432987,8.96308530118612,8.96849997212925,4986.45259954019,0.0,1.0
2012-10-02,49.66,49.66,49.66,49.66,0,8.96308530118612,8.96308530118612,8.96308530118612,8.96308530118612,0,0.0,1.0
2012-10-03,49.28,49.28,49.28,49.28,200,8.89449946923987,8.89449946923987,8.89449946923987,8.89449946923987,1108.1005776756,0.0,1.0
2012-10-04,49.39,49.39,49.39,49.39,100,8.914353262698,8.914353262698,8.914353262698,8.914353262698,554.050288837799,0.0,1.0
2012-10-05,50.11,50.11,50.0,50.0,1100,9.044305365333,9.044305365333,9.02445157187487,9.02445157187487,6094.55317721578,0.0,1.0
2012-10-08,49.58,49.64,49.58,49.61,400,8.94864617867112,8.95947552055737,8.94864617867112,8.95406084961425,2216.2011553512,0.0,1.0
2012-10-09,49.5,49.5,49.5,49.5,1200,8.93420705615612,8.93420705615612,8.93420705615612,8.93420705615612,6648.60346605359,0.0,1.0
2012-10-10,49.045,49.045,48.87,48.87,900,8.85208454685206,8.85208454685206,8.8204989663505,8.8204989663505,4986.45259954019,0.0,1.0
2012-10-11,49.2635,49.42,49.2635,49.42,400,8.89152140022115,8.91976793364112,8.89152140022115,8.91976793364112,2216.2011553512,0.0,1.0
2012-10-12,49.19,49.19,49.19,49.19,2000,8.8782554564105,8.8782554564105,8.8782554564105,8.8782554564105,11081.005776756,0.0,1.0
2012-10-15,49.4,49.4,49.3,49.3,300,8.91615815301237,8.91615815301237,8.89810924986862,8.89810924986862,1662.1508665134,0.0,1.0
2012-10-16,49.6356,49.6356,49.52,49.52,900,8.95868136881905,8.95868136881905,8.93781683678487,8.93781683678487,4986.45259954019,0.0,1.0
2012-10-17,50.1,50.1,50.1,50.1,100,9.04250047501862,9.04250047501862,9.04250047501862,9.04250047501862,554.050288837799,0.0,1.0
2012-10-18,50.61,50.62,50.59,50.59,1200,9.13454988105175,9.13635477136612,9.130940100423,9.130940100423,6648.60346605358,0.0,1.0
2012-10-19,49.5051,49.58,49.4925,49.58,400,8.93512755021645,8.94864617867112,8.93285338842034,8.94864617867112,2216.2011553512,0.0,1.0
2012-10-22,49.28,49.28,49.28,49.28,100,8.89449946923987,8.89449946923987,8.89449946923987,8.89449946923987,554.050288837799,0.0,1.0
2012-10-23,48.8,48.82,48.6,48.6,500,8.80786473414987,8.81147451477862,8.77176692786237,8.77176692786237,2770.251444189,0.0,1.0
2012-10-24,48.64,48.64,48.64,48.64,100,8.77898648911988,8.77898648911988,8.77898648911988,8.77898648911988,554.050288837798,0.0,1.0
2012-10-25,49.25,49.25,49.11,49.13,1700,8.88908479829675,8.88908479829675,8.8638163338955,8.86742611452425,9418.85491024258,0.0,1.0
2012-10-26,49.35,49.44,49.35,49.35,600,8.9071337014405,8.92337771426987,8.9071337014405,8.9071337014405,3324.30173302679,0.0,1.0
2012-10-31,49.62,49.62,49.62,49.62,400,8.95586573992862,8.95586573992862,8.95586573992862,8.95586573992862,2216.2011553512,0.0,1.0
2012-11-01,50.4,50.4,49.86,49.86,500,9.09664718444987,9.09664718444987,8.99918310747362,8.99918310747362,2770.25144418899,0.0,1.0
2012-11-02,49.52,49.8456,49.52,49.79,1000,8.93781683678487,8.99658406542092,8.93781683678487,8.986548875273,5540.50288837799,0.0,1.0
2012-11-05,49.51,49.51,49.46,49.46,200,8.9360119464705,8.9360119464705,8.92698749489862,8.92698749489862,1108.1005776756,0.0,1.0
2012-11-06,49.83,49.83,49.68,49.7,700,8.9937684365305,8.9937684365305,8.96669508181487,8.97030486244362,3878.35202186459,0.0,1.0
2012-11-07,49.04,49.08,49.04,49.08,300,8.85118210169487,8.85840166295237,8.85118210169487,8.85840166295237,1662.1508665134,0.0,1.0
2012-11-08,48.56,48.56,48.56,48.56,100,8.76454736660487,8.76454736660487,8.76454736660487,8.76454736660487,554.050288837799,0.0,1.0
2012-11-09,48.43,48.43,48.43,48.43,100,8.741083792518,8.741083792518,8.741083792518,8.741083792518,554.050288837799,0.0,1.0
2012-11-12,48.0705,48.08,47.85,47.85,1000,8.67619798571622,8.67791263151488,8.63640015428425,8.63640015428425,5540.50288837799,0.0,1.0
2012-11-13,48.0301,48.08,48.0301,48.08,300,8.66890622884615,8.67791263151488,8.66890622884615,8.67791263151488,1662.1508665134,0.0,1.0
2012-11-14,47.6,47.73,47.6,47.73,1500,8.59127789642488,8.61474147051175,8.59127789642488,8.61474147051175,8310.75433256698,0.0,1.0
2012-11-15,47.6,47.6,47.6,47.6,0,8.59127789642488,8.59127789642488,8.59127789642488,8.59127789642488,0,0.0,1.0
2012-11-16,47.01,47.01,46.94,46.94,300,8.48478936787675,8.48478936787675,8.47215513567613,8.47215513567613,1662.1508665134,0.0,1.0
2012-11-19,47.82,47.82,47.82,47.82,100,8.63098548334113,8.63098548334113,8.63098548334113,8.63098548334113,554.050288837799,0.0,1.0
2012-11-20,48.3,48.3,48.2,48.2,400,8.71762021843113,8.71762021843113,8.69957131528738,8.69957131528738,2216.20115535119,0.0,1.0
2012-11-21,48.8,48.83,48.7,48.7,600,8.80786473414987,8.813279405093,8.78981583100613,8.78981583100613,3324.30173302679,0.0,1.0
2012-11-23,48.8,48.8,48.8,48.8,0,8.80786473414987,8.80786473414987,8.80786473414987,8.80786473414987,0,0.0,1.0
2012-11-26,49.18,49.18,49.17,49.17,900,8.87645056609612,8.87645056609612,8.87464567578175,8.87464567578175,4986.45259954019,0.0,1.0
2012-11-27,49.2,49.2,49.2,49.2,200,8.88006034672487,8.88006034672487,8.88006034672487,8.88006034672487,1108.1005776756,0.0,1.0
2012-11-28,49.6,49.6,49.53,49.53,300,8.95225595929987,8.95225595929987,8.93962172709925,8.93962172709925,1662.1508665134,0.0,1.0
2012-11-29,50.39,50.39,50.1,50.1,300,9.0948422941355,9.0948422941355,9.04250047501862,9.04250047501862,1662.1508665134,0.0,1.0
2012-11-30,50.39,50.39,50.39,50.39,0,9.0948422941355,9.0948422941355,9.0948422941355,9.0948422941355,0,0.0,1.0
2012-12-03,50.35,50.75,50.35,50.75,800,9.087622732878,9.15981834545299,9.087622732878,9.15981834545299,4432.40231070239,0.0,1.0
2012-12-04,50.4901,50.7,50.49,50.7,300,9.11290924618239,9.15079389388112,9.11289119727924,9.15079389388112,1662.1508665134,0.0,1.0
2012-12-05,50.78,50.78,50.75,50.75,300,9.16523301639612,9.16523301639612,9.15981834545299,9.15981834545299,1662.1508665134,0.0,1.0
2012-12-06,50.98,50.98,50.69,50.73,500,9.20133082268362,9.20133082268362,9.14898900356674,9.15620856482424,2770.25144418899,0.0,1.0
2012-12-07,50.88,50.8801,50.88,50.8801,500,9.18328191953987,9.18329996844301,9.18328191953987,9.18329996844301,2770.25144418899,0.0,1.0
2012-12-10,51.1863,51.1863,51.06,51.06,1500,9.23856570986917,9.23856570986917,9.21576994519862,9.21576994519862,8310.75433256699,0.0,1.0
2012-12-11,51.19,51.19,51.19,51.19,0,9.23923351928549,9.23923351928549,9.23923351928549,9.23923351928549,0,0.0,1.0
2012-12-12,51.1,51.18,51.1,51.18,400,9.22298950645612,9.23742862897112,9.22298950645612,9.23742862897112,2216.20115535119,0.0,1.0
2012-12-13,51.03,51.04,50.93,50.93,900,9.21035527425549,9.21216016456987,9.19230637111174,9.19230637111174,4986.45259954019,0.0,1.0
2012-12-14,51.0,51.04,50.9799,50.9999,4100,9.20494060331237,9.21216016456987,9.20131277378048,9.20492255440922,22716.0618423498,0.0,1.0
2012-12-17,51.1,51.19,51.01,51.05,1700,9.22298950645612,9.23923351928549,9.20674549362674,9.21396505488424,9418.85491024258,0.0,1.0
2012-12-18,51.866,51.866,51.43,51.43,1200,9.36124410453724,9.36124410453724,9.28255088683049,9.28255088683049,6648.60346605359,0.0,1.0
2012-12-19,51.87,51.87,51.87,51.87,0,9.36196606066299,9.36196606066299,9.36196606066299,9.36196606066299,0,0.0,1.0
2012-12-20,52.05,52.0999,51.9,51.9,600,9.39445408632174,9.40346048899047,9.36738073160612,9.36738073160612,3324.30173302679,0.0,1.0
2012-12-21,51.5801,51.5801,51.34,51.34,500,9.30964229044926,9.30964229044926,9.26630687400112,9.26630687400112,2770.25144418899,0.0,1.0
2012-12-24,50.69,50.69,50.69,50.69,100,9.29121436033949,9.29121436033949,9.29121436033949,9.29121436033949,545.569158498544,0.788,1.0
2012-12-26,50.6001,50.92,50.54,50.92,1600,9.27473615613759,9.33337216864247,9.2637201375332,9.33337216864247,8729.10653597669,0.0,1.0
2012-12-27,50.76,50.76,50.51,50.55,900,9.3040449976491,9.3040449976491,9.25822129297194,9.26555308572029,4910.12242648689,0.0,1.0
2012-12-28,50.2514,50.48,50.2514,50.45,800,9.2108212528539,9.25272244841068,9.2108212528539,9.24722360384943,4364.55326798835,0.0,1.0
2012-12-31,50.97,50.97,50.31,50.32,1800,9.3425369095779,9.3425369095779,9.22156232923022,9.22339527741731,9820.24485297379,0.0,1.0
2013-01-02,51.9804,52.26,51.92,52.26,1200,9.52773799440108,9.57898722571201,9.51666698735108,9.57898722571201,6546.82990198252,0.0,1.0
2013-01-03,52.31,52.31,52.0762,52.1,2900,9.58815196664744,9.58815196664744,9.54529763803337,9.54966005471863,15821.5055964578,0.0,1.0
2013-01-04,52.31,52.31,52.31,52.31,0,9.58815196664744,9.58815196664744,9.58815196664744,9.58815196664744,0,0.0,1.0
2013-01-07,52.31,52.31,52.31,52.31,0,9.58815196664744,9.58815196664744,9.58815196664744,9.58815196664744,0,0.0,1.0
2013-01-08,52.12,52.12,51.86,51.86,1800,9.55332595109281,9.55332595109281,9.50566929822857,9.50566929822857,9820.24485297378,0.0,1.0
2013-01-09,52.35,52.35,51.9,51.9,300,9.59548375939579,9.59548375939579,9.51300109097691,9.51300109097691,1636.70747549563,0.0,1.0
2013-01-10,52.3132,52.3132,52.3132,52.3132,200,9.58873851006731,9.58873851006731,9.58873851006731,9.58873851006731,1091.13831699709,0.0,1.0
2013-01-11,52.5,52.5,52.43,52.5,900,9.62297798220208,9.62297798220208,9.61014734489248,9.62297798220208,4910.12242648689,0.0,1.0
2013-01-14,52.46,52.69,52.46,52.66,7400,9.61564618945373,9.65780399775671,9.61564618945373,9.65230515319545,40372.1177288922,0.0,1.0
2013-01-15,52.414,52.4244,52.4101,52.4101,900,9.60721462779314,9.60912089390771,9.60649977800017,9.60649977800017,4910.12242648689,0.0,1.0
2013-01-16,52.3899,52.3899,52.26,52.26,600,9.60279722266226,9.60279722266226,9.57898722571201,9.57898722571201,3273.41495099126,0.0,1.0
2013-01-17,53.0,53.0,53.0,53.0,200,9.71462539155638,9.71462539155638,9.71462539155638,9.71462539155638,1091.13831699709,0.0,1.0
2013-01-18,52.9702,53.0598,52.97,53.0598,900,9.70916320595887,9.72558642171516,9.70912654699513,9.72558642171516,4910.12242648689,0.0,1.0
2013-01-22,53.48,53.538,53.48,53.53,1600,9.80260690453652,9.81323800402162,9.80260690453652,9.81177164547195,8729.10653597669,0.0,1.0
2013-01-23,53.52,53.52,53.454,53.454,200,9.80993869728486,9.80993869728486,9.79784123925009,9.79784123925009,1091.13831699709,0.0,1.0
2013-01-24,53.53,53.54,53.53,53.54,300,9.81177164547195,9.81360459365903,9.81177164547195,9.81360459365903,1636.70747549563,0.0,1.0
2013-01-25,53.6,53.66,53.6,53.66,300,9.82460228278155,9.83559997190407,9.82460228278155,9.83559997190407,1636.70747549563,0.0,1.0
2013-01-28,54.1,54.1,54.1,54.1,500,9.91624969213586,9.91624969213586,9.91624969213586,9.91624969213586,2727.84579249272,0.0,1.0
2013-01-29,54.5329,54.5329,54.48,54.48,400,9.99559801915481,9.99559801915481,9.98590172324513,9.98590172324513,2182.27663399417,0.0,1.0
2013-01-30,54.018,54.018,54.018,54.018,100,9.90121951700175,9.90121951700175,9.90121951700175,9.90121951700175,545.569158498544,0.0,1.0
2013-01-31,54.32,54.3398,53.83,53.83,600,9.95657455225175,9.96020378966218,9.86676009108453,9.86676009108453,3273.41495099126,0.0,1.0
2013-02-01,54.61,54.61,54.61,54.61,100,10.0097300496772,10.0097300496772,10.0097300496772,10.0097300496772,545.569158498546,0.0,1.0
2013-02-04,53.756,53.85,53.74,53.77,2700,9.85319627450009,9.8704259874587,9.85026355740076,9.85576240196201,14730.3672794607,0.0,1.0
2013-02-05,53.95,53.95,53.94,53.94,300,9.88875546932957,9.88875546932957,9.88692252114248,9.88692252114248,1636.70747549563,0.0,1.0
2013-02-06,53.9501,53.9501,53.77,53.77,700,9.88877379881144,9.88877379881144,9.85576240196201,9.85576240196201,3818.9841094898,0.0,1.0
2013-02-07,54.41,54.41,54.21,54.22,1200,9.97307108593552,9.97307108593552,9.9364121221938,9.93824507038089,6546.82990198253,0.0,1.0
2013-02-08,54.3748,54.421,54.2,54.22,1800,9.96661910831698,9.97508732894132,9.93457917400672,9.93824507038089,9820.24485297378,0.0,1.0
2013-02-11,54.29,54.29,54.0838,54.19,3100,9.95107570769049,9.95107570769049,9.91328031607278,9.93274622581963,16912.6439134549,0.0,1.0
2013-02-12,54.3895,54.4195,54.378,54.4195,700,9.969313542152,9.97481238671326,9.96720565173685,9.97481238671326,3818.9841094898,0.0,1.0
2013-02-13,54.7263,54.7263,54.29,54.29,1100,10.0310472370931,10.0310472370931,9.95107570769049,9.95107570769049,6001.26074348395,0.0,1.0
2013-02-14,54.5899,54.5899,54.15,54.15,1900,10.0060458238212,10.0060458238212,9.92541443307129,9.92541443307129,10365.8140114723,0.0,1.0
2013-02-15,54.38,54.62,53.88,53.88,1500,9.96757224137427,10.0115629978643,9.87592483201996,9.87592483201996,8183.53737747815,0.0,1.0
2013-02-19,54.438,54.4697,54.42,54.4697,400,9.97820334085937,9.98401378661243,9.97490403412261,9.98401378661243,2182.27663399417,0.0,1.0
2013-02-20,54.26,54.26,54.26,54.26,600,9.94557686312923,9.94557686312923,9.94557686312923,9.94557686312923,3273.41495099126,0.0,1.0
2013-02-21,53.28,53.52,53.28,53.52,1300,9.7659479407948,9.80993869728486,9.7659479407948,9.80993869728486,7092.39906048106,0.0,1.0
2013-02-22,53.7595,53.7595,53.6301,53.6399,1500,9.85383780636557,9.85383780636557,9.83011945682468,9.83191574604802,8183.53737747816,0.0,1.0
2013-02-25,52.88,53.68,52.8799,53.68,500,9.69263001331135,9.83926586827824,9.69261168382948,9.83926586827824,2727.84579249272,0.0,1.0
2013-02-26,52.84,53.14,52.634,53.109,1100,9.68529822056301,9.74028666617559,9.64753948790903,9.73460452679562,6001.26074348398,0.0,1.0
2013-02-27,53.5,53.51,50.0,50.0,1200,9.80627280091069,9.80810574909778,9.16474093543055,9.16474093543055,6546.82990198252,0.0,1.0
2013-02-28,53.88,54.05,52.02,52.02,4500,9.87592483201996,9.90708495120042,9.53499646922195,9.53499646922195,24550.6121324345,0.0,1.0
2013-03-01,53.93,53.96,53.15,53.15,1600,9.88508957295539,9.89058841751665,9.74211961436268,9.74211961436268,8729.1065359767,0.0,1.0
2013-03-04,54.27,54.31,53.7801,54.01,1600,9.94740981131632,9.95474160406467,9.85761367963097,9.89975315845208,8729.1065359767,0.0,1.0
2013-03-05,54.581,54.64,54.25,54.25,2500,10.0044144999347,10.0152288942385,9.94374391494215,9.94374391494215,13639.2289624636,0.0,1.0
2013-03-06,54.64,54.64,54.64,54.64,400,10.0152288942385,10.0152288942385,10.0152288942385,10.0152288942385,2182.27663399417,0.0,1.0
2013-03-07,54.92,54.92,53.65,53.65,200,10.0665514434769,10.0665514434769,9.83376702371698,9.83376702371698,1091.13831699709,0.0,1.0
2013-03-08,55.25,55.25,55.25,55.25,100,10.1270387336508,10.1270387336508,10.1270387336508,10.1270387336508,545.569158498541,0.0,1.0
2013-03-11,55.25,55.25,55.25,55.25,400,10.1270387336508,10.1270387336508,10.1270387336508,10.1270387336508,2182.27663399416,0.0,1.0
2013-03-12,55.11,55.299,53.84,53.84,500,10.1013774590316,10.1360201797675,9.86859303927162,9.86859303927162,2727.84579249271,0.0,1.0
2013-03-13,55.47,55.47,55.22,55.22,700,10.1673635937667,10.1673635937667,10.1215398890895,10.1215398890895,3818.98410948979,0.0,1.0
2013-03-14,55.58,55.58,55.55,55.55,3300,10.1875260238246,10.1875260238246,10.1820271792633,10.1820271792633,18003.7822304519,0.0,1.0
2013-03-15,55.58,55.58,55.58,55.58,0,10.1875260238246,10.1875260238246,10.1875260238246,10.1875260238246,0,0.0,1.0
2013-03-18,55.62,55.62,55.62,55.62,100,10.1948578165729,10.1948578165729,10.1948578165729,10.1948578165729,545.569158498546,0.0,1.0
2013-03-19,55.486,55.83,55.486,55.83,500,10.170296310866,10.2333497285018,10.170296310866,10.2333497285018,2727.84579249271,0.0,1.0
2013-03-20,55.49,55.49,55.49,55.49,0,10.1710294901408,10.1710294901408,10.1710294901408,10.1710294901408,0,0.0,1.0
2013-03-21,55.5201,55.7923,55.5201,55.7923,400,10.176546664184,10.2264395138364,10.176546664184,10.2264395138364,2182.27663399416,0.0,1.0
2013-03-22,55.83,55.903,55.83,55.903,300,10.2333497285018,10.2467302502675,10.2333497285018,10.2467302502675,1636.70747549562,0.0,1.0
2013-03-25,55.78,55.95,55.62,55.63,1700,10.2241849875663,10.2553451067468,10.1948578165729,10.19669076476,9274.67569447526,0.0,1.0
2013-03-26,55.78,55.78,55.78,55.78,0,10.2241849875663,10.2241849875663,10.2241849875663,10.2241849875663,0,0.0,1.0
2013-03-27,55.89,55.89,55.873,55.873,400,10.2443474176243,10.2443474176243,10.2412314057062,10.2412314057062,2182.27663399417,0.0,1.0
2013-03-28,55.89,55.89,55.89,55.89,0,10.2443474176243,10.2443474176243,10.2443474176243,10.2443474176243,0,0.0,1.0
2013-04-01,55.1375,56.32,54.23,54.23,1100,10.106418066546,10.323164189669,9.94007801856798,9.94007801856798,6001.260743484,0.0,1.0
2013-04-02,55.14,55.14,55.14,55.14,0,10.1068763035928,10.1068763035928,10.1068763035928,10.1068763035928,0,0.0,1.0
2013-04-03,55.14,55.14,55.14,55.14,0,10.1068763035928,10.1068763035928,10.1068763035928,10.1068763035928,0,0.0,1.0
2013-04-04,54.15,54.15,54.15,54.15,100,9.92541443307129,9.92541443307129,9.92541443307129,9.92541443307129,545.569158498543,0.0,1.0
2013-04-05,53.54,53.94,53.54,53.94,300,9.81360459365903,9.88692252114248,9.81360459365903,9.88692252114248,1636.70747549563,0.0,1.0
2013-04-08,54.12,54.12,54.12,54.12,100,9.91991558851003,9.91991558851003,9.91991558851003,9.91991558851003,545.569158498543,0.0,1.0
2013-04-09,54.39,54.39,54.39,54.39,100,9.96940518956135,9.96940518956135,9.96940518956135,9.96940518956135,545.569158498544,0.0,1.0
2013-04-10,55.0,55.0,55.0,55.0,200,10.0812150289736,10.0812150289736,10.0812150289736,10.0812150289736,1091.13831699709,0.0,1.0
2013-04-11,55.5801,55.5801,55.0,55.0,700,10.1875443533065,10.1875443533065,10.0812150289736,10.0812150289736,3818.98410948979,0.0,1.0
2013-04-12,55.36,55.84,55.21,55.84,1500,10.1472011637087,10.2351826766888,10.1197069409024,10.2351826766888,8183.53737747816,0.0,1.0
2013-04-15,54.58,55.16,54.25,54.25,3700,10.004231205116,10.110542199967,9.94374391494215,9.94374391494215,20186.0588644461,0.0,1.0
2013-04-16,54.352,54.352,54.352,54.352,200,9.96243998645043,9.96243998645043,9.96243998645043,9.96243998645043,1091.13831699709,0.0,1.0
2013-04-17,54.35,54.35,54.35,54.35,0,9.96207339681301,9.96207339681301,9.96207339681301,9.96207339681301,0,0.0,1.0
2013-04-18,53.0,53.21,52.79,53.13,800,9.71462539155638,9.75311730348519,9.67613347962758,9.7384537179885,4364.55326798835,0.0,1.0
2013-04-19,53.0,53.0,53.0,53.0,0,9.71462539155638,9.71462539155638,9.71462539155638,9.71462539155638,0,0.0,1.0
2013-04-22,53.36,53.57,52.92,53.2,900,9.78061152629148,9.81910343822029,9.6999618060597,9.75128435529811,4910.12242648689,0.0,1.0
2013-04-23,54.02,54.02,54.01,54.01,200,9.90158610663917,9.90158610663917,9.89975315845208,9.89975315845208,1091.13831699709,0.0,1.0
2013-04-24,54.02,54.02,54.02,54.02,0,9.90158610663917,9.90158610663917,9.90158610663917,9.90158610663917,0,0.0,1.0
2013-04-25,55.27,55.27,55.27,55.27,200,10.1307046300249,10.1307046300249,10.1307046300249,10.1307046300249,1091.13831699709,0.0,1.0
2013-04-26,55.27,55.27,55.27,55.27,0,10.1307046300249,10.1307046300249,10.1307046300249,10.1307046300249,0,0.0,1.0
2013-04-29,56.2,56.316,55.95,55.95,2800,10.3011688114239,10.3224310103941,10.2553451067468,10.2553451067468,15275.9364379593,0.0,1.0
2013-04-30,56.73,56.81,56.3,56.3,1000,10.3983150653395,10.4129786508362,10.3194982932948,10.3194982932948,5455.69158498544,0.0,1.0
2013-05-01,56.54,56.54,56.54,56.54,100,10.3634890497849,10.3634890497849,10.3634890497849,10.3634890497849,545.569158498542,0.0,1.0
2013-05-02,56.85,56.97,56.85,56.97,400,10.4203104435845,10.4423058218296,10.4203104435845,10.4423058218296,2182.27663399418,0.0,1.0
2013-05-03,57.332,57.56,57.2,57.2,1700,10.5086585462021,10.5504497648677,10.4844636301326,10.4844636301326,9274.67569447523,0.0,1.0
2013-05-06,57.69,57.71,57.69,57.71,200,10.5742780912998,10.5779439876739,10.5742780912998,10.5779439876739,1091.13831699708,0.0,1.0
2013-05-07,57.69,57.69,57.69,57.69,0,10.5742780912998,10.5742780912998,10.5742780912998,10.5742780912998,0,0.0,1.0
2013-05-08,57.69,57.69,57.69,57.69,0,10.5742780912998,10.5742780912998,10.5742780912998,10.5742780912998,0,0.0,1.0
2013-05-09,57.4,57.721,57.29,57.721,500,10.5211225938743,10.5799602306797,10.5009601638163,10.5799602306797,2727.84579249271,0.0,1.0
2013-05-10,57.53,57.69,57.35,57.49,2400,10.5449509203064,10.5742780912998,10.5119578529388,10.537619127558,13093.659803965,0.0,1.0
2013-05-13,57.55,57.55,57.55,57.55,100,10.5486168166806,10.5486168166806,10.5486168166806,10.5486168166806,545.569158498542,0.0,1.0
2013-05-14,57.91,57.91,57.66,57.66,1000,10.6146029514157,10.6146029514157,10.5687792467385,10.5687792467385,5455.69158498542,0.0,1.0
2013-05-15,58.4621,58.58,57.88,58.05,5300,10.7158000208247,10.7374104799504,10.6091041068544,10.6402642260349,28915.1654004228,0.0,1.0
2013-05-16,58.3,58.3,58.3,58.3,1300,10.686087930712,10.686087930712,10.686087930712,10.686087930712,7092.39906048108,0.0,1.0
2013-05-17,58.3,58.3,58.3,58.3,0,10.686087930712,10.686087930712,10.686087930712,10.686087930712,0,0.0,1.0
2013-05-20,59.38,59.56,59.38,59.56,400,10.8840463349173,10.9170394022849,10.8840463349173,10.9170394022849,2182.27663399418,0.0,1.0
2013-05-21,59.59,59.6401,59.53,59.53,300,10.9225382468461,10.9317213172634,10.9115405577236,10.9115405577236,1636.70747549563,0.0,1.0
2013-05-22,59.87,59.87,59.87,59.87,0,10.9738607960845,10.9738607960845,10.9738607960845,10.9738607960845,0,0.0,1.0
2013-05-23,58.64,58.77,58.41,58.41,900,10.748408169073,10.7722364955051,10.70625036077,10.70625036077,4910.12242648687,0.0,1.0
2013-05-24,58.631,58.66,58.5,58.53,700,10.7467585157046,10.7520740654471,10.7227468944537,10.728245739015,3818.98410948979,0.0,1.0
2013-05-28,59.5,59.5,58.64,58.64,600,10.9060417131624,10.9060417131624,10.748408169073,10.748408169073,3273.41495099125,0.0,1.0
2013-05-29,59.5,59.5,59.5,59.5,0,10.9060417131624,10.9060417131624,10.9060417131624,10.9060417131624,0,0.0,1.0
2013-05-30,59.5,59.5,59.5,59.5,0,10.9060417131624,10.9060417131624,10.9060417131624,10.9060417131624,0,0.0,1.0
2013-05-31,59.5,59.5,59.5,59.5,0,10.9060417131624,10.9060417131624,10.9060417131624,10.9060417131624,0,0.0,1.0
2013-06-03,59.5,59.5,59.5,59.5,0,10.9060417131624,10.9060417131624,10.9060417131624,10.9060417131624,0,0.0,1.0
2013-06-04,58.0,58.54,58.0,58.5,700,10.6310994850994,10.7300786872021,10.6310994850994,10.7227468944537,3818.98410948982,0.0,1.0
2013-06-05,57.31,57.3299,57.2101,57.2101,600,10.5046260601905,10.5082736270828,10.4863149078015,10.4863149078015,3273.41495099126,0.0,1.0
2013-06-06,57.56,57.56,57.56,57.56,200,10.5504497648677,10.5504497648677,10.5504497648677,10.5504497648677,1091.13831699708,0.0,1.0
2013-06-07,57.55,57.55,57.55,57.55,300,10.5486168166806,10.5486168166806,10.5486168166806,10.5486168166806,1636.70747549562,0.0,1.0
2013-06-10,57.55,57.55,57.55,57.55,0,10.5486168166806,10.5486168166806,10.5486168166806,10.5486168166806,0,0.0,1.0
2013-06-11,57.55,57.55,57.55,57.55,0,10.5486168166806,10.5486168166806,10.5486168166806,10.5486168166806,0,0.0,1.0
2013-06-12,57.04,57.04,57.04,57.04,200,10.4551364591392,10.4551364591392,10.4551364591392,10.4551364591392,1091.13831699708,0.0,1.0
2013-06-13,56.87,56.87,56.71,56.71,200,10.4239763399587,10.4239763399587,10.3946491689653,10.3946491689653,1091.13831699709,0.0,1.0
2013-06-14,57.15,57.29,57.15,57.29,900,10.4752988891971,10.5009601638163,10.4752988891971,10.5009601638163,4910.1224264869,0.0,1.0
2013-06-17,57.47,57.47,57.144,57.36,2100,10.5339532311839,10.5339532311839,10.4741991202849,10.5137908011259,11456.9523284694,0.0,1.0
2013-06-18,58.051,58.051,57.66,57.66,200,10.6404475208536,10.6404475208536,10.5687792467385,10.5687792467385,1091.13831699708,0.0,1.0
2013-06-19,57.1399,57.39,57.1399,57.39,2000,10.4734476115282,10.5192896456872,10.4734476115282,10.5192896456872,10911.3831699708,0.0,1.0
2013-06-20,55.93,56.06,55.93,56.06,400,10.2516792103726,10.2755075368047,10.2516792103726,10.2755075368047,2182.27663399418,0.0,1.0
2013-06-21,55.196,56.31,55.196,56.31,1000,10.1171408134405,10.3213312414819,10.1171408134405,10.3213312414819,5455.69158498543,0.0,1.0
2013-06-24,54.88,54.88,54.35,54.44,1000,10.0592196507286,10.0592196507286,9.96207339681301,9.97856993049678,5455.69158498542,0.0,1.0
2013-06-25,55.2723,55.2723,55.18,55.18,500,10.131126208108,10.131126208108,10.1142080963412,10.1142080963412,2727.84579249271,0.0,1.0
2013-06-26,55.5901,55.5901,55.5901,55.5901,200,10.1893773014936,10.1893773014936,10.1893773014936,10.1893773014936,1091.13831699708,0.0,1.0
2013-06-27,56.19,56.2878,55.9799,55.9799,1000,10.2993358632369,10.3172620965066,10.2608256218262,10.2608256218262,5455.69158498541,0.0,1.0
2013-06-28,56.067,56.067,55.96,55.96,700,10.2767906005357,10.2767906005357,10.2571780549339,10.2571780549339,3818.9841094898,0.0,1.0
2013-07-01,56.661,56.661,56.661,56.661,100,10.3856677228486,10.3856677228486,10.3856677228486,10.3856677228486,545.569158498544,0.0,1.0
2013-07-02,55.89,55.89,55.8324,55.8324,600,10.2443474176243,10.2443474176243,10.2337896360667,10.2337896360667,3273.41495099125,0.0,1.0
2013-07-03,55.83,55.83,55.83,55.83,200,10.2333497285018,10.2333497285018,10.2333497285018,10.2333497285018,1091.13831699708,0.0,1.0
2013-07-05,56.398,56.398,56.04,56.21,600,10.3374611855282,10.3374611855282,10.2718416404306,10.303001759611,3273.41495099127,0.0,1.0
2013-07-08,57.34,57.34,57.3399,57.34,1600,10.5101249047518,10.5101249047518,10.5101065752699,10.5101249047518,8729.10653597666,0.0,1.0
2013-07-09,58.02,58.02,58.02,58.02,200,10.6347653814736,10.6347653814736,10.6347653814736,10.6347653814736,1091.13831699709,0.0,1.0
2013-07-10,58.399,58.399,58.29,58.29,600,10.7042341177642,10.7042341177642,10.6842549825249,10.6842549825249,3273.41495099125,0.0,1.0
2013-07-11,58.87,58.87,58.87,58.87,1000,10.7905659773759,10.7905659773759,10.7905659773759,10.7905659773759,5455.69158498545,0.0,1.0
2013-07-12,59.289,59.39,57.2,57.2,1500,10.8673665064148,10.8858792831044,10.4844636301326,10.4844636301326,8183.53737747818,0.0,1.0
2013-07-15,59.53,59.66,59.53,59.66,600,10.9115405577236,10.9353688841557,10.9115405577236,10.9353688841557,3273.41495099127,0.0,1.0
2013-07-16,59.4248,59.4248,59.4248,59.4248,100,10.8922579427955,10.8922579427955,10.8922579427955,10.8922579427955,545.569158498542,0.0,1.0
2013-07-17,59.75,59.75,59.75,59.75,300,10.9518654178395,10.9518654178395,10.9518654178395,10.9518654178395,1636.70747549563,0.0,1.0
2013-07-18,60.11,60.13,59.85,59.85,1700,11.0178515525746,11.0215174489488,10.9701948997104,10.9701948997104,9274.67569447525,0.0,1.0
2013-07-19,59.9668,60.0,59.9668,60.0,1200,10.9916037345355,10.9976891225167,10.9916037345355,10.9976891225167,6546.82990198254,0.0,1.0
2013-07-22,60.451,60.511,60.32,60.32,800,11.0803550857542,11.0913527748768,11.0563434645034,11.0563434645034,4364.55326798837,0.0,1.0
2013-07-23,60.3625,60.43,60.3625,60.43,200,11.0641334942985,11.0765058945614,11.0641334942985,11.0765058945614,1091.13831699709,0.0,1.0
2013-07-24,59.929,60.51,59.929,60.51,500,10.9846751903883,11.0911694800581,10.9846751903883,11.0911694800581,2727.84579249273,0.0,1.0
2013-07-25,60.0899,60.0899,60.0899,60.0899,100,11.0141673267186,11.0141673267186,11.0141673267186,11.0141673267186,545.569158498542,0.0,1.0
2013-07-26,59.398,59.398,59.398,59.398,200,10.8873456416541,10.8873456416541,10.8873456416541,10.8873456416541,1091.13831699708,0.0,1.0
2013-07-29,59.3328,59.55,59.3328,59.34,400,10.8753948194743,10.9152064540978,10.8753948194743,10.876714542169,2182.27663399417,0.0,1.0
2013-07-30,59.18,59.4,59.18,59.4,600,10.8473873711756,10.8877122312915,10.8473873711756,10.8877122312915,3273.41495099126,0.0,1.0
2013-07-31,59.23,59.51,57.4,59.51,900,10.856552112111,10.9078746613494,10.5211225938743,10.9078746613494,4910.12242648691,0.0,1.0
2013-08-01,59.89,59.89,59.89,59.89,400,10.9775266924587,10.9775266924587,10.9775266924587,10.9775266924587,2182.27663399418,0.0,1.0
2013-08-02,59.89,59.89,59.89,59.89,0,10.9775266924587,10.9775266924587,10.9775266924587,10.9775266924587,0,0.0,1.0
2013-08-05,60.1899,60.2,60.0,60.09,1400,11.0324968085894,11.0343480862584,10.9976891225167,11.0141856562004,7637.96821897963,0.0,1.0
2013-08-06,59.8,59.8,59.8,59.8,700,10.9610301587749,10.9610301587749,10.9610301587749,10.9610301587749,3818.98410948982,0.0,1.0
2013-08-07,59.27,59.27,59.27,59.27,100,10.8638839048594,10.8638839048594,10.8638839048594,10.8638839048594,545.569158498542,0.0,1.0
2013-08-08,60.23,60.245,59.6,59.6,400,11.0398469308196,11.0425963531003,10.9243711950332,10.9243711950332,2182.27663399418,0.0,1.0
2013-08-09,60.2014,60.2099,59.56,59.56,1600,11.0346046990046,11.0361627049636,10.9170394022849,10.9170394022849,8729.10653597668,0.0,1.0
2013-08-12,60.2,60.2,60.2,60.2,0,11.0343480862584,11.0343480862584,11.0343480862584,11.0343480862584,0,0.0,1.0
2013-08-13,60.2,60.2,60.2,60.2,0,11.0343480862584,11.0343480862584,11.0343480862584,11.0343480862584,0,0.0,1.0
2013-08-14,60.218,60.2299,60.1613,60.1859,600,11.0376473929951,11.0398286013378,11.0272545767744,11.0317636293146,3273.41495099127,0.0,1.0
2013-08-15,60.22,60.22,60.22,60.22,0,11.0380139826326,11.0380139826326,11.0380139826326,11.0380139826326,0,0.0,1.0
2013-08-16,58.87,58.92,58.83,58.92,400,10.7905659773759,10.7997307183114,10.7832341846276,10.7997307183114,2182.27663399418,0.0,1.0
2013-08-19,58.85,58.85,58.84,58.84,300,10.7869000810018,10.7869000810018,10.7850671328147,10.7850671328147,1636.70747549562,0.0,1.0
2013-08-20,58.85,58.85,58.85,58.85,0,10.7869000810018,10.7869000810018,10.7869000810018,10.7869000810018,0,0.0,1.0
2013-08-21,59.06,59.31,59.06,59.31,400,10.8253919929306,10.8712156976077,10.8253919929306,10.8712156976077,2182.27663399417,0.0,1.0
2013-08-22,59.06,59.06,59.06,59.06,0,10.8253919929306,10.8253919929306,10.8253919929306,10.8253919929306,0,0.0,1.0
2013-08-23,60.101,60.101,59.9,59.9,1200,11.0162018992062,11.0162018992062,10.9793596406458,10.9793596406458,6546.82990198254,0.0,1.0
2013-08-26,60.2399,60.24,59.95,59.95,500,11.0416615495249,11.0416798790067,10.9885243815812,10.9885243815812,2727.84579249271,0.0,1.0
2013-08-27,60.24,60.24,60.24,60.24,0,11.0416798790067,11.0416798790067,11.0416798790067,11.0416798790067,0,0.0,1.0
2013-08-28,60.24,60.24,60.24,60.24,0,11.0416798790067,11.0416798790067,11.0416798790067,11.0416798790067,0,0.0,1.0
2013-08-29,60.24,60.24,60.24,60.24,0,11.0416798790067,11.0416798790067,11.0416798790067,11.0416798790067,0,0.0,1.0
2013-08-30,58.68,58.68,58.68,58.68,700,10.7557399618213,10.7557399618213,10.7557399618213,10.7557399618213,3818.9841094898,0.0,1.0
2013-09-03,58.68,58.68,58.68,58.68,0,10.7557399618213,10.7557399618213,10.7557399618213,10.7557399618213,0,0.0,1.0
2013-09-04,58.68,58.68,58.68,58.68,0,10.7557399618213,10.7557399618213,10.7557399618213,10.7557399618213,0,0.0,1.0
2013-09-05,58.68,58.68,58.68,58.68,0,10.7557399618213,10.7557399618213,10.7557399618213,10.7557399618213,0,0.0,1.0
2013-09-06,58.941,58.98,58.941,58.98,200,10.8035799095042,10.8107284074339,10.8035799095042,10.8107284074339,1091.13831699709,0.0,1.0
2013-09-09,59.89,59.9,59.89,59.9,300,10.9775266924587,10.9793596406458,10.9775266924587,10.9793596406458,1636.70747549563,0.0,1.0
2013-09-10,60.5599,60.56,60.12,60.12,600,11.1003158915116,11.1003342209935,11.0196845007617,11.0196845007617,3273.41495099126,0.0,1.0
2013-09-11,61.26,61.26,61.0,61.0,300,11.2286405940895,11.2286405940895,11.1809839412253,11.1809839412253,1636.70747549563,0.0,1.0
2013-09-12,61.21,61.21,61.21,61.21,100,11.2194758531541,11.2194758531541,11.2194758531541,11.2194758531541,545.569158498543,0.0,1.0
2013-09-13,61.11,61.11,61.11,61.11,100,11.2011463712832,11.2011463712832,11.2011463712832,11.2011463712832,545.569158498545,0.0,1.0
2013-09-16,61.751,62.05,61.751,62.05,300,11.3186383500754,11.3734435008693,11.3186383500754,11.3734435008693,1636.70747549564,0.0,1.0
2013-09-17,61.75,61.75,61.75,61.75,0,11.3184550552567,11.3184550552567,11.3184550552567,11.3184550552567,0,0.0,1.0
2013-09-18,61.75,61.76,61.73,61.73,1400,11.3184550552567,11.3202880034438,11.3147891588826,11.3147891588826,7637.96821897963,0.0,1.0
2013-09-19,62.32,62.83,62.231,62.83,1000,11.4229331019206,11.516413459462,11.4066198630556,11.516413459462,5455.69158498545,0.0,1.0
2013-09-20,62.12,62.12,62.02,62.0774,1000,11.3862741381789,11.3862741381789,11.3679446563081,11.3784657789019,5455.69158498544,0.0,1.0
2013-09-23,62.1699,62.1699,62.1699,62.1699,100,11.3954205496325,11.3954205496325,11.3954205496325,11.3954205496325,545.569158498542,0.0,1.0
2013-09-24,62.079,62.2299,61.98,62.15,1200,11.3787590506119,11.406418238755,11.3606128635597,11.3917729827402,6546.8299019825,0.0,1.0
2013-09-25,62.05,62.199,62.031,62.199,700,11.3734435008693,11.4007544288569,11.3699608993138,11.4007544288569,3818.98410948981,0.0,1.0
2013-09-26,62.09,62.339,61.88,61.88,1000,11.3807752936177,11.4264157034761,11.3422833816888,11.3422833816888,5455.69158498541,0.0,1.0
2013-09-27,62.67,62.67,62.67,62.67,200,11.4870862884687,11.4870862884687,11.4870862884687,11.4870862884687,1091.13831699708,0.0,1.0
2013-09-30,62.319,62.319,62.09,62.1719,1000,11.4227498071019,11.4227498071019,11.3807752936177,11.3957871392699,5455.69158498545,0.0,1.0
2013-10-01,62.844,62.844,62.844,62.844,100,11.518979586924,11.518979586924,11.518979586924,11.518979586924,545.569158498541,0.0,1.0
2013-10-02,62.8328,62.8328,62.8328,62.8328,700,11.5169266849544,11.5169266849544,11.5169266849544,11.5169266849544,3818.98410948981,0.0,1.0
2013-10-03,62.83,62.83,62.83,62.83,0,11.516413459462,11.516413459462,11.516413459462,11.516413459462,0,0.0,1.0
2013-10-04,62.7,62.7,62.7,62.7,500,11.4925851330299,11.4925851330299,11.4925851330299,11.4925851330299,2727.84579249272,0.0,1.0
2013-10-07,62.65,62.65,62.3501,62.3501,300,11.4834203920945,11.4834203920945,11.4284502759638,11.4284502759638,1636.70747549563,0.0,1.0
2013-10-08,62.1099,62.1099,62.1099,62.1099,400,11.38442286051,11.38442286051,11.38442286051,11.38442286051,2182.27663399417,0.0,1.0
2013-10-09,62.11,62.11,62.11,62.11,0,11.3844411899918,11.3844411899918,11.3844411899918,11.3844411899918,0,0.0,1.0
2013-10-10,62.579,62.579,62.579,62.579,100,11.4704064599662,11.4704064599662,11.4704064599662,11.4704064599662,545.569158498542,0.0,1.0
2013-10-11,63.5699,63.5699,63.5699,63.5699,200,11.6520332958245,11.6520332958245,11.6520332958245,11.6520332958245,1091.13831699709,0.0,1.0
2013-10-14,63.57,63.57,63.57,63.57,0,11.6520516253064,11.6520516253064,11.6520516253064,11.6520516253064,0,0.0,1.0
2013-10-15,63.902,64.0299,63.902,64.0299,300,11.7129055051177,11.7363489124305,11.7129055051177,11.7363489124305,1636.70747549563,0.0,1.0
2013-10-16,63.9,63.9,63.9,63.9,0,11.7125389154802,11.7125389154802,11.7125389154802,11.7125389154802,0,0.0,1.0
2013-10-17,63.9,63.9,63.9,63.9,0,11.7125389154802,11.7125389154802,11.7125389154802,11.7125389154802,0,0.0,1.0
2013-10-18,65.18,65.18,65.094,65.094,500,11.9471562834273,11.9471562834273,11.9313929290183,11.9313929290183,2727.84579249271,0.0,1.0
2013-10-21,64.99,64.99,64.99,64.99,100,11.9123302678726,11.9123302678726,11.9123302678726,11.9123302678726,545.569158498545,0.0,1.0
2013-10-22,65.3412,65.3412,65.3101,65.3101,200,11.9767034082031,11.9767034082031,11.9710029393413,11.9710029393413,1091.13831699709,0.0,1.0
2013-10-23,65.036,65.036,64.9901,64.9901,600,11.9207618295332,11.9207618295332,11.9123485973545,11.9123485973545,3273.41495099127,0.0,1.0
2013-10-24,64.908,64.908,64.908,64.908,200,11.8973000927385,11.8973000927385,11.8973000927385,11.8973000927385,1091.13831699709,0.0,1.0
2013-10-25,64.91,64.91,64.91,64.91,0,11.8976666823759,11.8976666823759,11.8976666823759,11.8976666823759,0,0.0,1.0
2013-10-28,64.91,64.91,64.91,64.91,0,11.8976666823759,11.8976666823759,11.8976666823759,11.8976666823759,0,0.0,1.0
2013-10-29,65.2799,65.2799,65.2799,65.2799,300,11.9654674358163,11.9654674358163,11.9654674358163,11.9654674358163,1636.70747549562,0.0,1.0
2013-10-30,64.0,65.9799,64.0,65.9799,5100,11.7308683973511,12.0937738089123,11.7308683973511,12.0937738089123,27824.0270834257,0.0,1.0
2013-10-31,63.84,63.84,63.84,63.84,100,11.7015412263577,11.7015412263577,11.7015412263577,11.7015412263577,545.569158498545,0.0,1.0
2013-11-01,63.84,63.84,63.84,63.84,0,11.7015412263577,11.7015412263577,11.7015412263577,11.7015412263577,0,0.0,1.0
2013-11-04,64.52,64.57,64.52,64.53,1300,11.8261817030796,11.835346444015,11.8261817030796,11.8280146512667,7092.39906048106,0.0,1.0
2013-11-05,64.03,64.03,63.58,63.66,300,11.7363672419124,11.7363672419124,11.6538845734935,11.6685481589902,1636.70747549563,0.0,1.0
2013-11-06,63.55,63.96,63.55,63.96,300,11.6483857289322,11.7235366046028,11.6483857289322,11.7235366046028,1636.70747549563,0.0,1.0
2013-11-07,64.11,64.11,64.11,64.11,100,11.7510308274091,11.7510308274091,11.7510308274091,11.7510308274091,545.569158498541,0.0,1.0
2013-11-08,63.1,63.1,62.8612,62.8612,300,11.5659030605134,11.5659030605134,11.5221322578057,11.5221322578057,1636.70747549562,0.0,1.0
2013-11-11,62.66,62.788,62.58,62.751,3700,11.4852533402816,11.5087150770763,11.4705897547849,11.501933168784,20186.058864446,0.0,1.0
2013-11-12,63.0601,63.0759,63.06,63.06,900,11.5585895972469,11.5614856553825,11.558571267765,11.558571267765,4910.12242648688,0.0,1.0
2013-11-13,63.58,63.58,63.58,63.58,100,11.6538845734935,11.6538845734935,11.6538845734935,11.6538845734935,545.569158498543,0.0,1.0
2013-11-14,64.0907,64.0907,64.0907,64.0907,200,11.747493237408,11.747493237408,11.747493237408,11.747493237408,1091.13831699708,0.0,1.0
2013-11-15,64.1,64.1,64.1,64.1,100,11.749197879222,11.749197879222,11.749197879222,11.749197879222,545.569158498542,0.0,1.0
2013-11-18,64.6444,65.12,64.6444,65.09,1500,11.8489835785269,11.9361585943048,11.8489835785269,11.9306597497435,8183.53737747818,0.0,1.0
2013-11-19,64.34,64.3956,64.34,64.3956,500,11.793188635712,11.8033798276322,11.793188635712,11.8033798276322,2727.84579249273,0.0,1.0
2013-11-20,64.244,64.244,64.244,64.244,200,11.775592333116,11.775592333116,11.775592333116,11.775592333116,1091.13831699709,0.0,1.0
2013-11-21,64.5721,64.61,64.03,64.03,2500,11.8357313631343,11.8426782367634,11.7363672419124,11.7363672419124,13639.2289624636,0.0,1.0
2013-11-22,65.32,65.32,65.32,65.32,100,11.9728175580465,11.9728175580465,11.9728175580465,11.9728175580465,545.569158498542,0.0,1.0
2013-11-25,65.32,65.32,65.32,65.32,0,11.9728175580465,11.9728175580465,11.9728175580465,11.9728175580465,0,0.0,1.0
2013-11-26,65.56,65.56,65.4887,65.52,1500,12.0168083145365,12.0168083145365,12.0037393939626,12.0094765217882,8183.53737747818,0.0,1.0
2013-11-27,65.44,66.0,65.44,66.0,300,11.9948129362915,12.0974580347683,11.9948129362915,12.0974580347683,1636.70747549563,0.0,1.0
2013-11-29,65.8064,65.82,65.73,65.73,600,12.0619721578663,12.0644649674008,12.047968433717,12.047968433717,3273.41495099127,0.0,1.0
2013-12-02,65.41,65.41,65.41,65.41,100,11.9893140917302,11.9893140917302,11.9893140917302,11.9893140917302,545.569158498546,0.0,1.0
2013-12-03,65.41,65.41,65.41,65.41,0,11.9893140917302,11.9893140917302,11.9893140917302,11.9893140917302,0,0.0,1.0
2013-12-04,65.41,65.41,65.41,65.41,0,11.9893140917302,11.9893140917302,11.9893140917302,11.9893140917302,0,0.0,1.0
2013-12-05,65.41,65.41,65.41,65.41,0,11.9893140917302,11.9893140917302,11.9893140917302,11.9893140917302,0,0.0,1.0
2013-12-06,65.41,65.41,65.41,65.41,0,11.9893140917302,11.9893140917302,11.9893140917302,11.9893140917302,0,0.0,1.0
2013-12-09,65.17,65.17,64.6901,64.6901,300,11.9453233352402,11.9453233352402,11.8573601517419,11.8573601517419,1636.70747549563,0.0,1.0
2013-12-10,65.26,65.26,63.2,63.3363,2100,11.961819868924,11.961819868924,11.5842325423842,11.6092156261742,11456.9523284694,0.0,1.0
2013-12-11,65.26,65.26,65.26,65.26,0,11.961819868924,11.961819868924,11.961819868924,11.961819868924,0,0.0,1.0
2013-12-12,64.17,64.35,63.9914,63.9914,1100,11.7620285165316,11.7950215838991,11.7292920619102,11.7292920619102,6001.26074348396,0.0,1.0
2013-12-13,64.17,64.17,64.17,64.17,0,11.7620285165316,11.7620285165316,11.7620285165316,11.7620285165316,0,0.0,1.0
2013-12-16,64.266,64.39,64.266,64.39,500,11.7796248191276,11.8023533766475,11.7796248191276,11.8023533766475,2727.84579249272,0.0,1.0
2013-12-17,64.18,64.18,63.9001,63.9001,300,11.7638614647187,11.7638614647187,11.7125572449621,11.7125572449621,1636.70747549562,0.0,1.0
2013-12-18,64.18,64.18,64.18,64.18,122,11.7638614647187,11.7638614647187,11.7638614647187,11.7638614647187,665.594373368221,0.0,1.0
2013-12-19,64.215,64.215,64.11,64.11,600,11.7702767833735,11.7702767833735,11.7510308274091,11.7510308274091,3273.41495099125,0.0,1.0
2013-12-20,64.788,64.788,64.61,64.64,1300,11.8753047144935,11.8753047144935,11.8426782367634,11.8481770813246,7092.39906048106,0.0,1.0
2013-12-23,64.038,64.038,64.038,64.038,110,11.8753047144935,11.8753047144935,11.8753047144935,11.8753047144935,593.17888419341,0.75,1.0
2013-12-24,64.038,64.038,64.038,64.038,229,11.8753047144935,11.8753047144935,11.8753047144935,11.8753047144935,1234.89058618446,0.0,1.0
2013-12-26,64.038,64.038,64.038,64.038,226,11.8753047144935,11.8753047144935,11.8753047144935,11.8753047144935,1218.71298025192,0.0,1.0
2013-12-27,64.9234,64.9234,64.832,64.832,900,12.0394946453816,12.0394946453816,12.0225452895163,12.0225452895163,4853.28177976427,0.0,1.0
2013-12-30,65.27,65.27,64.96,64.96,4000,12.1037686797681,12.1037686797681,12.0462818053889,12.0462818053889,21570.1412433968,0.0,1.0
2013-12-31,65.43,65.47,65.04,65.04,1800,12.133439324609,12.1408569858192,12.0611171278094,12.0611171278094,9706.56355952851,0.0,1.0
2014-01-02,64.418,64.418,64.418,64.418,200,11.9457724959905,11.9457724959905,11.9457724959905,11.9457724959905,1078.50706216984,0.0,1.0
2014-01-03,64.418,64.418,64.418,64.418,53,11.9457724959905,11.9457724959905,11.9457724959905,11.9457724959905,285.804371475008,0.0,1.0
2014-01-06,64.33,65.05,64.33,65.05,1600,11.9294536413281,12.0629715431119,11.9294536413281,12.0629715431119,8628.05649735867,0.0,1.0
2014-01-07,64.75,64.75,64.75,64.75,300,12.0073390840353,12.0073390840353,12.0073390840353,12.0073390840353,1617.76059325476,0.0,1.0
2014-01-08,64.29,64.64,64.29,64.64,300,11.9220359801178,11.9869405157072,11.9220359801178,11.9869405157072,1617.76059325476,0.0,1.0
2014-01-09,64.315,64.315,64.3,64.3,500,11.9266720183742,11.9266720183742,11.9238903954204,11.9238903954204,2696.2676554246,0.0,1.0
2014-01-10,64.315,64.315,64.315,64.315,76,11.9266720183742,11.9266720183742,11.9266720183742,11.9266720183742,409.832683624539,0.0,1.0
2014-01-13,64.66,64.66,64.66,64.66,200,11.9906493463123,11.9906493463123,11.9906493463123,11.9906493463123,1078.50706216984,0.0,1.0
2014-01-14,64.08,64.2,64.08,64.2,300,11.8830932587642,11.9053462423949,11.8830932587642,11.9053462423949,1617.76059325476,0.0,1.0
2014-01-15,64.75,64.8,64.7,64.7001,600,12.0073390840353,12.0166111605481,11.9980670075225,11.9980855516756,3235.52118650952,0.0,1.0
2014-01-16,64.8,64.8,64.8,64.8,200,12.0166111605481,12.0166111605481,12.0166111605481,12.0166111605481,1078.50706216984,0.0,1.0
2014-01-17,64.53,64.7999,64.52,64.7999,1100,11.9665419473791,12.0165926163951,11.9646875320766,12.0165926163951,5931.78884193412,0.0,1.0
2014-01-21,64.504,64.88,64.446,64.88,1200,11.9617204675925,12.0314464829685,11.9509648588377,12.0314464829685,6471.04237301902,0.0,1.0
2014-01-22,64.504,64.504,64.504,64.504,100,11.9617204675925,11.9617204675925,11.9617204675925,11.9617204675925,539.253531084919,0.0,1.0
2014-01-23,63.78,63.9022,63.78,63.87,900,11.8274607996876,11.8501217546848,11.8274607996876,11.8441505374106,4853.28177976427,0.0,1.0
2014-01-24,62.594,63.51,62.594,63.51,1700,11.6075271448047,11.7773915865187,11.6075271448047,11.7773915865187,9167.31002844365,0.0,1.0
2014-01-27,62.594,62.594,62.594,62.594,115,11.6075271448047,11.6075271448047,11.6075271448047,11.6075271448047,620.141560747659,0.0,1.0
2014-01-28,62.11,62.11,62.11,62.11,100,11.5177734441611,11.5177734441611,11.5177734441611,11.5177734441611,539.25353108492,0.0,1.0
2014-01-29,62.11,62.11,62.11,62.11,0,11.5177734441611,11.5177734441611,11.5177734441611,11.5177734441611,0,0.0,1.0
2014-01-30,62.44,62.44,62.44,62.44,100,11.5789691491454,11.5789691491454,11.5789691491454,11.5789691491454,539.253531084919,0.0,1.0
2014-01-31,62.44,62.44,62.44,62.44,63,11.5789691491454,11.5789691491454,11.5789691491454,11.5789691491454,339.729724583499,0.0,1.0
2014-02-03,60.3401,61.2901,60.34,61.29,7500,11.1895604797622,11.3657299335048,11.1895419356091,11.3657113893517,40444.0148313687,0.0,1.0
2014-02-04,60.98,60.98,60.82,60.8964,1100,11.3082245149726,11.3082245149726,11.2785538701317,11.2927216030432,5931.78884193409,0.0,1.0
2014-02-05,60.68,60.69,60.68,60.69,500,11.252592055896,11.2544464711985,11.252592055896,11.2544464711985,2696.26765542458,0.0,1.0
2014-02-06,61.06,61.07,61.06,61.07,300,11.323059837393,11.3249142526955,11.323059837393,11.3249142526955,1617.76059325476,0.0,1.0
2014-02-07,61.06,61.06,61.06,61.06,282,11.323059837393,11.323059837393,11.323059837393,11.323059837393,1520.69495765947,0.0,1.0
2014-02-10,62.0334,62.0334,62.01,62.01,300,11.5035686229436,11.5035686229436,11.4992292911356,11.4992292911356,1617.76059325475,0.0,1.0
2014-02-11,62.55,62.55,62.42,62.42,600,11.5993677174735,11.5993677174735,11.5752603185403,11.5752603185403,3235.52118650951,0.0,1.0
2014-02-12,62.8523,62.8523,62.8523,62.8523,300,11.6554266920697,11.6554266920697,11.6554266920697,11.6554266920697,1617.76059325476,0.0,1.0
2014-02-13,62.8523,62.8523,62.8523,62.8523,59,11.6554266920697,11.6554266920697,11.6554266920697,11.6554266920697,318.159583340102,0.0,1.0
2014-02-14,62.8523,62.8523,62.8523,62.8523,81,11.6554266920697,11.6554266920697,11.6554266920697,11.6554266920697,436.795360178784,0.0,1.0
2014-02-18,63.79,63.79,63.69,63.69,500,11.8293152149902,11.8293152149902,11.8107710619646,11.8107710619646,2696.26765542459,0.0,1.0
2014-02-19,63.0,63.0001,63.0,63.0001,2000,11.6828164060884,11.6828349502414,11.6828164060884,11.6828349502414,10785.0706216984,0.0,1.0
2014-02-20,63.0,63.0,63.0,63.0,0,11.6828164060884,11.6828164060884,11.6828164060884,11.6828164060884,0,0.0,1.0
2014-02-21,63.2501,63.2501,63.2501,63.2501,300,11.7291953328053,11.7291953328053,11.7291953328053,11.7291953328053,1617.76059325475,0.0,1.0
2014-02-24,63.726,63.726,63.726,63.726,400,11.8174469570538,11.8174469570538,11.8174469570538,11.8174469570538,2157.01412433968,0.0,1.0
2014-02-25,63.26,63.3725,63.26,63.3725,1000,11.7310312039548,11.7518933761085,11.7310312039548,11.7518933761085,5392.53531084919,0.0,1.0
2014-02-26,62.8201,63.39,62.8201,63.39,1500,11.6494554747955,11.755138602888,11.6494554747955,11.755138602888,8088.80296627376,0.0,1.0
2014-02-27,63.732,63.732,63.0,63.0,300,11.8185596062353,11.8185596062353,11.6828164060884,11.6828164060884,1617.76059325476,0.0,1.0
2014-02-28,64.27,64.5,64.27,64.33,16400,11.9183271495127,11.9609787014715,11.9183271495127,11.9294536413281,88437.579097927,0.0,1.0
2014-03-03,63.8039,63.84,63.8039,63.84,400,11.8318928522607,11.8385872915029,11.8318928522607,11.8385872915029,2157.01412433968,0.0,1.0
2014-03-04,65.37,65.37,65.25,65.25,12000,12.1223128327936,12.1223128327936,12.100059849163,12.100059849163,64710.4237301905,0.0,1.0
2014-03-05,65.12,65.12,65.12,65.12,100,12.0759524502298,12.0759524502298,12.0759524502298,12.0759524502298,539.253531084919,0.0,1.0
2014-03-06,66.09,66.28,66.09,66.22,7900,12.2558307345775,12.291064625326,12.2558307345775,12.2799381335107,42601.0289557086,0.0,1.0
2014-03-07,66.09,66.09,66.09,66.09,3,12.2558307345775,12.2558307345775,12.2558307345775,12.2558307345775,16.1776059325476,0.0,1.0
2014-03-10,66.31,66.67,66.26,66.42,1100,12.2966278712337,12.3633868221256,12.2873557947209,12.3170264395618,5931.78884193411,0.0,1.0
2014-03-11,66.31,66.31,66.31,66.31,50,12.2966278712337,12.2966278712337,12.2966278712337,12.2966278712337,269.626765542459,0.0,1.0
2014-03-12,65.15,65.2,65.15,65.162,1700,12.0815156961375,12.0907877726502,12.0815156961375,12.0837409945005,9167.3100284436,0.0,1.0
2014-03-13,65.15,65.15,65.15,65.15,0,12.0815156961375,12.0815156961375,12.0815156961375,12.0815156961375,0,0.0,1.0
2014-03-14,64.46,64.46,64.46,64.46,200,11.9535610402613,11.9535610402613,11.9535610402613,11.9535610402613,1078.50706216983,0.0,1.0
2014-03-17,65.004,65.004,64.9272,64.9272,300,12.0544412327202,12.0544412327202,12.0401993231966,12.0401993231966,1617.76059325475,0.0,1.0
2014-03-18,65.004,65.004,65.004,65.004,2,12.0544412327202,12.0544412327202,12.0544412327202,12.0544412327202,10.7850706216984,0.0,1.0
2014-03-19,65.32,65.35,65.3,65.35,400,12.1130407562809,12.1186040021885,12.1093319256758,12.1186040021885,2157.01412433967,0.0,1.0
2014-03-20,65.17,65.366,64.72,64.72,15700,12.0852245267426,12.1215710666726,12.0017758381277,12.0017758381277,84662.8043803321,0.0,1.0
2014-03-21,65.43,65.48,65.43,65.48,500,12.133439324609,12.1427114011217,12.133439324609,12.1427114011217,2696.26765542459,0.0,1.0
2014-03-24,65.0299,65.0299,64.5,64.52,3200,12.0592441683538,12.0592441683538,11.9609787014715,11.9646875320766,17256.1129947174,0.0,1.0
2014-03-25,65.266,65.266,65.095,65.095,200,12.1030269136471,12.1030269136471,12.0713164119734,12.0713164119734,1078.50706216984,0.0,1.0
2014-03-26,64.68,64.711,64.68,64.6801,600,11.9943581769174,12.0001068643554,11.9943581769174,11.9943767210705,3235.52118650952,0.0,1.0
2014-03-27,64.41,64.5,64.41,64.5,400,11.9442889637485,11.9609787014715,11.9442889637485,11.9609787014715,2157.01412433967,0.0,1.0
2014-03-28,64.776,65.112,64.776,64.97,1200,12.012160563822,12.0744689179878,12.012160563822,12.0481362206915,6471.042373019,0.0,1.0
2014-03-31,65.774,65.87,65.774,65.818,900,12.1972312110168,12.2150335979213,12.1972312110168,12.2053906383481,4853.28177976428,0.0,1.0
2014-04-01,65.69,65.69,65.69,65.69,200,12.1816541224754,12.1816541224754,12.1816541224754,12.1816541224754,1078.50706216983,0.0,1.0
2014-04-02,65.69,65.69,65.69,65.69,78,12.1816541224754,12.1816541224754,12.1816541224754,12.1816541224754,420.617754246236,0.0,1.0
2014-04-03,66.0901,66.0901,66.0901,66.0901,200,12.2558492787305,12.2558492787305,12.2558492787305,12.2558492787305,1078.50706216984,0.0,1.0
2014-04-04,65.33,65.7399,65.33,65.7399,800,12.1148951715834,12.1909076548351,12.1148951715834,12.1909076548351,4314.02824867936,0.0,1.0
2014-04-07,65.1599,65.1599,64.7401,64.7401,800,12.083351567287,12.083351567287,12.0055032128858,12.0055032128858,4314.02824867935,0.0,1.0
2014-04-08,65.58,65.58,64.8401,64.8401,900,12.1612555541473,12.1612555541473,12.0240473659113,12.0240473659113,4853.28177976426,0.0,1.0
2014-04-09,65.58,65.58,65.58,65.58,115,12.1612555541473,12.1612555541473,12.1612555541473,12.1612555541473,620.141560747655,0.0,1.0
2014-04-10,65.1675,65.2,65.1675,65.2,400,12.0847609229169,12.0907877726502,12.0847609229169,12.0907877726502,2157.01412433968,0.0,1.0
2014-04-11,64.75,64.75,64.75,64.75,400,12.0073390840353,12.0073390840353,12.0073390840353,12.0073390840353,2157.01412433968,0.0,1.0
2014-04-14,64.75,64.75,64.75,64.75,181,12.0073390840353,12.0073390840353,12.0073390840353,12.0073390840353,976.048891263705,0.0,1.0
2014-04-15,64.75,64.75,64.75,64.75,0,12.0073390840353,12.0073390840353,12.0073390840353,12.0073390840353,0,0.0,1.0
2014-04-16,64.75,64.75,64.75,64.75,50,12.0073390840353,12.0073390840353,12.0073390840353,12.0073390840353,269.62676554246,0.0,1.0
2014-04-17,64.75,64.75,64.75,64.75,165,12.0073390840353,12.0073390840353,12.0073390840353,12.0073390840353,889.768326290117,0.0,1.0
2014-04-21,65.5028,65.5028,65.5028,65.5028,200,12.1469394680116,12.1469394680116,12.1469394680116,12.1469394680116,1078.50706216983,0.0,1.0
2014-04-22,65.5028,65.5028,65.5028,65.5028,50,12.1469394680116,12.1469394680116,12.1469394680116,12.1469394680116,269.626765542458,0.0,1.0
2014-04-23,65.93,66.1025,65.861,66.1025,1000,12.2261600897367,12.2581487537057,12.213364624149,12.2581487537057,5392.53531084917,0.0,1.0
2014-04-24,65.93,65.93,65.93,65.93,0,12.2261600897367,12.2261600897367,12.2261600897367,12.2261600897367,0,0.0,1.0
2014-04-25,65.68,65.6988,65.68,65.6988,200,12.1797997071728,12.1832860079416,12.1797997071728,12.1832860079416,1078.50706216984,0.0,1.0
2014-04-28,65.68,65.68,65.68,65.68,500,12.1797997071728,12.1797997071728,12.1797997071728,12.1797997071728,2696.2676554246,0.0,1.0
2014-04-29,65.93,65.93,65.93,65.93,400,12.2261600897367,12.2261600897367,12.2261600897367,12.2261600897367,2157.01412433967,0.0,1.0
2014-04-30,66.36,66.36,66.36,66.36,300,12.3058999477465,12.3058999477465,12.3058999477465,12.3058999477465,1617.76059325475,0.0,1.0
2014-05-01,66.36,66.36,66.36,66.36,200,12.3058999477465,12.3058999477465,12.3058999477465,12.3058999477465,1078.50706216983,0.0,1.0
2014-05-02,66.3,66.3,66.3,66.3,700,12.2947734559311,12.2947734559311,12.2947734559311,12.2947734559311,3774.77471759445,0.0,1.0
2014-05-05,66.0,66.0,65.79,65.79,400,12.2391409968545,12.2391409968545,12.2001982755009,12.2001982755009,2157.01412433968,0.0,1.0
2014-05-06,66.0,66.0,66.0,66.0,63,12.2391409968545,12.2391409968545,12.2391409968545,12.2391409968545,339.7297245835,0.0,1.0
2014-05-07,66.0,66.0,66.0,66.0,40,12.2391409968545,12.2391409968545,12.2391409968545,12.2391409968545,215.701412433968,0.0,1.0
2014-05-08,66.1,66.1,66.1,66.1,400,12.2576851498801,12.2576851498801,12.2576851498801,12.2576851498801,2157.01412433967,0.0,1.0
2014-05-09,66.1,66.1,66.1,66.1,18,12.2576851498801,12.2576851498801,12.2576851498801,12.2576851498801,97.0656355952851,0.0,1.0
2014-05-12,66.1,66.1,66.1,66.1,0,12.2576851498801,12.2576851498801,12.2576851498801,12.2576851498801,0,0.0,1.0
2014-05-13,65.83,65.83,65.83,65.83,400,12.2076159367111,12.2076159367111,12.2076159367111,12.2076159367111,2157.01412433968,0.0,1.0
2014-05-14,65.56,65.56,65.56,65.56,100,12.1575467235422,12.1575467235422,12.1575467235422,12.1575467235422,539.253531084917,0.0,1.0
2014-05-15,65.56,65.56,65.56,65.56,0,12.1575467235422,12.1575467235422,12.1575467235422,12.1575467235422,0,0.0,1.0
2014-05-16,65.56,65.56,65.56,65.56,196,12.1575467235422,12.1575467235422,12.1575467235422,12.1575467235422,1056.93692092644,0.0,1.0
2014-05-19,64.848,64.848,64.848,64.848,100,12.0255123540003,12.0255123540003,12.0255123540003,12.0255123540003,539.253531084921,0.0,1.0
2014-05-20,64.71,64.71,64.5301,64.5301,700,11.9999214228251,11.9999214228251,11.9665604915322,11.9665604915322,3774.77471759443,0.0,1.0
2014-05-21,64.71,64.71,64.71,64.71,30,11.9999214228251,11.9999214228251,11.9999214228251,11.9999214228251,161.776059325476,0.0,1.0
2014-05-22,64.9,65.19,64.42,64.42,1000,12.0351553135736,12.0889333573477,11.946143379051,11.946143379051,5392.5353108492,0.0,1.0
2014-05-23,64.9,64.9,64.9,64.9,0,12.0351553135736,12.0351553135736,12.0351553135736,12.0351553135736,0,0.0,1.0
2014-05-27,66.18,66.18,66.18,66.18,300,12.2725204723005,12.2725204723005,12.2725204723005,12.2725204723005,1617.76059325476,0.0,1.0
2014-05-28,66.4392,66.86,66.4392,66.86,300,12.3205869169427,12.3986207128741,12.3205869169427,12.3986207128741,1617.76059325476,0.0,1.0
2014-05-29,66.606,66.63,66.606,66.63,300,12.3515185641893,12.3559691609154,12.3515185641893,12.3559691609154,1617.76059325475,0.0,1.0
2014-05-30,66.606,66.606,66.606,66.606,20,12.3515185641893,12.3515185641893,12.3515185641893,12.3515185641893,107.850706216984,0.0,1.0
2014-06-02,66.606,66.606,66.606,66.606,183,12.3515185641893,12.3515185641893,12.3515185641893,12.3515185641893,986.8339618854,0.0,1.0
2014-06-03,66.08,66.2848,66.08,66.2848,500,12.253976319275,12.2919547446713,12.253976319275,12.2919547446713,2696.26765542459,0.0,1.0
2014-06-04,66.08,66.08,66.08,66.08,0,12.253976319275,12.253976319275,12.253976319275,12.253976319275,0,0.0,1.0
2014-06-05,66.08,66.08,66.08,66.08,52,12.253976319275,12.253976319275,12.253976319275,12.253976319275,280.411836164157,0.0,1.0
2014-06-06,67.458,67.458,66.88,66.88,400,12.5095147479669,12.5095147479669,12.4023295434793,12.4023295434793,2157.01412433967,0.0,1.0
2014-06-09,67.666,67.666,67.666,67.666,200,12.54808658626,12.54808658626,12.54808658626,12.54808658626,1078.50706216984,0.0,1.0
2014-06-10,67.666,67.666,67.666,67.666,17,12.54808658626,12.54808658626,12.54808658626,12.54808658626,91.6731002844361,0.0,1.0
2014-06-11,67.666,67.666,67.666,67.666,24,12.54808658626,12.54808658626,12.54808658626,12.54808658626,129.42084746038,0.0,1.0
2014-06-12,67.666,67.666,67.666,67.666,44,12.54808658626,12.54808658626,12.54808658626,12.54808658626,237.271553677364,0.0,1.0
2014-06-13,67.666,67.666,67.666,67.666,70,12.54808658626,12.54808658626,12.54808658626,12.54808658626,377.477471759443,0.0,1.0
2014-06-16,67.5599,67.56,67.298,67.298,500,12.5284112398999,12.5284297840529,12.479844103126,12.479844103126,2696.26765542459,0.0,1.0
2014-06-17,67.8899,67.8899,67.81,67.81,300,12.5896069448842,12.5896069448842,12.5747901666168,12.5747901666168,1617.76059325475,0.0,1.0
2014-06-18,68.25,68.25,67.7893,67.7893,300,12.6563844399291,12.6563844399291,12.5709515269405,12.5709515269405,1617.76059325476,0.0,1.0
2014-06-19,68.458,68.458,68.35,68.35,300,12.6949562782222,12.6949562782222,12.6749285929547,12.6749285929547,1617.76059325476,0.0,1.0
2014-06-20,68.458,68.458,68.458,68.458,229,12.6949562782222,12.6949562782222,12.6949562782222,12.6949562782222,1234.89058618447,0.0,1.0
2014-06-23,68.46,68.46,68.46,68.46,0,12.6953271612827,12.6953271612827,12.6953271612827,12.6953271612827,0,0.0,1.0
2014-06-24,68.458,68.458,68.458,68.458,11,12.6949562782222,12.6949562782222,12.6949562782222,12.6949562782222,59.3178884193412,0.0,1.0
2014-06-25,68.458,68.458,68.458,68.458,50,12.6949562782222,12.6949562782222,12.6949562782222,12.6949562782222,269.62676554246,0.0,1.0
2014-06-26,68.458,68.458,68.458,68.458,60,12.6949562782222,12.6949562782222,12.6949562782222,12.6949562782222,323.552118650952,0.0,1.0
2014-06-27,68.5901,68.5902,68.5901,68.5902,500,12.719453104369,12.719471648522,12.719453104369,12.719471648522,2696.26765542459,0.0,1.0
2014-06-30,68.53,68.53,68.4001,68.4001,2400,12.7083080684006,12.7083080684006,12.6842192136204,12.6842192136204,12942.0847460381,0.0,1.0
2014-07-01,69.51,69.51,69.44,69.44,200,12.8900407680509,12.8900407680509,12.877059860933,12.877059860933,1078.50706216984,0.0,1.0
2014-07-02,69.0,69.0,69.0,69.0,200,12.7954655876206,12.7954655876206,12.7954655876206,12.7954655876206,1078.50706216984,0.0,1.0
2014-07-03,69.09,69.12,68.9,68.93,3100,12.8121553253436,12.8177185712513,12.7769214345951,12.7824846805028,16716.8594636325,0.0,1.0
2014-07-07,69.09,69.09,69.09,69.09,150,12.8121553253436,12.8121553253436,12.8121553253436,12.8121553253436,808.88029662738,0.0,1.0
2014-07-08,67.5955,67.5955,67.5955,67.5955,200,12.535012958377,12.535012958377,12.535012958377,12.535012958377,1078.50706216984,0.0,1.0
2014-07-09,67.555,67.555,67.47,67.47,900,12.5275025764016,12.5275025764016,12.5117400463299,12.5117400463299,4853.28177976428,0.0,1.0
2014-07-10,66.6801,66.6801,66.68,66.68,1700,12.3652597815812,12.3652597815812,12.3652412374282,12.3652412374282,9167.31002844363,0.0,1.0
2014-07-11,66.58,66.58,66.58,66.58,400,12.3466970844026,12.3466970844026,12.3466970844026,12.3466970844026,2157.01412433968,0.0,1.0
2014-07-14,67.15,67.15,66.39,66.39,900,12.4523987566482,12.4523987566482,12.3114631936541,12.3114631936541,4853.28177976427,0.0,1.0
2014-07-15,66.45,66.4501,66.45,66.45,500,12.3225896854694,12.3226082296225,12.3225896854694,12.3225896854694,2696.26765542461,0.0,1.0
2014-07-16,66.7258,66.7258,66.7258,66.7258,300,12.3737344595139,12.3737344595139,12.3737344595139,12.3737344595139,1617.76059325475,0.0,1.0
2014-07-17,66.7258,66.7258,66.7258,66.7258,0,12.3737344595139,12.3737344595139,12.3737344595139,12.3737344595139,0,0.0,1.0
2014-07-18,66.63,66.63,66.63,66.63,300,12.3559691609154,12.3559691609154,12.3559691609154,12.3559691609154,1617.76059325476,0.0,1.0
2014-07-21,66.1601,66.1601,66.1601,66.1601,400,12.2688301858484,12.2688301858484,12.2688301858484,12.2688301858484,2157.01412433968,0.0,1.0
2014-07-22,66.86,66.86,66.72,66.8201,2600,12.3986207128741,12.3986207128741,12.3726588986384,12.391221595817,14020.5918082079,0.0,1.0
2014-07-23,66.86,66.86,66.86,66.86,7,12.3986207128741,12.3986207128741,12.3986207128741,12.3986207128741,37.7477471759445,0.0,1.0
2014-07-24,66.46,66.48,66.31,66.4799,1700,12.324444100772,12.3281529313771,12.2966278712337,12.3281343872241,9167.31002844362,0.0,1.0
2014-07-25,66.46,66.46,66.46,66.46,132,12.324444100772,12.324444100772,12.324444100772,12.324444100772,711.814661032093,0.0,1.0
2014-07-28,66.22,66.22,66.158,66.158,700,12.2799381335107,12.2799381335107,12.2684407586349,12.2684407586349,3774.77471759444,0.0,1.0
2014-07-29,66.22,66.22,66.22,66.22,0,12.2799381335107,12.2799381335107,12.2799381335107,12.2799381335107,0,0.0,1.0
2014-07-30,66.5876,66.5876,66.4,66.4,2000,12.3481064400326,12.3481064400326,12.3133176089567,12.3133176089567,10785.0706216984,0.0,1.0
2014-07-31,66.5876,66.5876,66.5876,66.5876,180,12.3481064400326,12.3481064400326,12.3481064400326,12.3481064400326,970.656355952853,0.0,1.0
2014-08-01,65.0,65.93,64.611,65.93,800,12.0536994665992,12.2261600897367,11.9815627113298,12.2261600897367,4314.02824867934,0.0,1.0
2014-08-04,65.0001,65.0001,65.0001,65.0001,100,12.0537180107522,12.0537180107522,12.0537180107522,12.0537180107522,539.253531084918,0.0,1.0
2014-08-05,65.34,65.34,65.0,65.0,500,12.116749586886,12.116749586886,12.0536994665992,12.0536994665992,2696.26765542459,0.0,1.0
2014-08-06,65.34,65.34,65.34,65.34,0,12.116749586886,12.116749586886,12.116749586886,12.116749586886,0,0.0,1.0
2014-08-07,64.6591,64.6591,64.6591,64.6591,100,11.9904824489351,11.9904824489351,11.9904824489351,11.9904824489351,539.253531084919,0.0,1.0
2014-08-08,65.141,65.141,65.141,65.141,200,12.0798467223652,12.0798467223652,12.0798467223652,12.0798467223652,1078.50706216983,0.0,1.0
2014-08-11,65.141,65.141,65.141,65.141,10,12.0798467223652,12.0798467223652,12.0798467223652,12.0798467223652,53.9253531084917,0.0,1.0
2014-08-12,65.141,65.141,65.141,65.141,11,12.0798467223652,12.0798467223652,12.0798467223652,12.0798467223652,59.3178884193409,0.0,1.0
2014-08-13,65.6899,65.6899,65.31,65.31,600,12.1816355783223,12.1816355783223,12.1111863409783,12.1111863409783,3235.52118650952,0.0,1.0
2014-08-14,65.6899,65.6899,65.6899,65.6899,13,12.1816355783223,12.1816355783223,12.1816355783223,12.1816355783223,70.1029590410397,0.0,1.0
2014-08-15,65.3356,65.3522,65.3356,65.3522,600,12.1159336441529,12.1190119735551,12.1159336441529,12.1190119735551,3235.5211865095,0.0,1.0
2014-08-18,66.278,66.278,66.0901,66.0901,1000,12.2906937422655,12.2906937422655,12.2558492787305,12.2558492787305,5392.5353108492,0.0,1.0
2014-08-19,66.278,66.278,66.278,66.278,49,12.2906937422655,12.2906937422655,12.2906937422655,12.2906937422655,264.234230231611,0.0,1.0
2014-08-20,66.278,66.278,66.278,66.278,0,12.2906937422655,12.2906937422655,12.2906937422655,12.2906937422655,0,0.0,1.0
2014-08-21,66.6,66.6,66.26,66.26,600,12.3504059150078,12.3504059150078,12.2873557947209,12.2873557947209,3235.5211865095,0.0,1.0
2014-08-22,66.5508,66.67,66.5508,66.67,500,12.3412821917192,12.3633868221256,12.3412821917192,12.3633868221256,2696.26765542459,0.0,1.0
2014-08-25,66.7599,66.7599,66.7599,66.7599,500,12.3800580156956,12.3800580156956,12.3800580156956,12.3800580156956,2696.26765542459,0.0,1.0
2014-08-26,66.6701,66.6701,66.6701,66.6701,200,12.3634053662787,12.3634053662787,12.3634053662787,12.3634053662787,1078.50706216983,0.0,1.0
2014-08-27,67.0,67.0,67.0,67.0,100,12.4245825271099,12.4245825271099,12.4245825271099,12.4245825271099,539.253531084919,0.0,1.0
2014-08-28,66.751,66.751,66.751,66.751,100,12.3784075860763,12.3784075860763,12.3784075860763,12.3784075860763,539.25353108492,0.0,1.0
2014-08-29,66.751,66.751,66.751,66.751,101,12.3784075860763,12.3784075860763,12.3784075860763,12.3784075860763,544.646066395769,0.0,1.0
2014-09-02,66.8877,67.07,66.8877,67.07,700,12.4037574432622,12.4375634342278,12.4037574432622,12.4375634342278,3774.77471759444,0.0,1.0
2014-09-03,67.33,67.33,67.33,67.33,30400,12.4857782320942,12.4857782320942,12.4857782320942,12.4857782320942,163933.073449815,0.0,1.0
2014-09-04,67.2,67.2,67.2,67.2,100,12.461670833161,12.461670833161,12.461670833161,12.461670833161,539.253531084918,0.0,1.0
2014-09-05,67.27,67.27,67.27,67.27,200,12.4746517402789,12.4746517402789,12.4746517402789,12.4746517402789,1078.50706216983,0.0,1.0
2014-09-08,67.13,67.13,66.5,66.5,1000,12.4486899260431,12.4486899260431,12.3318617619822,12.3318617619822,5392.53531084919,0.0,1.0
2014-09-09,66.5224,66.72,66.5224,66.72,300,12.3360156522599,12.3726588986384,12.3360156522599,12.3726588986384,1617.76059325476,0.0,1.0
2014-09-10,66.41,66.41,66.41,66.41,400,12.3151720242592,12.3151720242592,12.3151720242592,12.3151720242592,2157.01412433968,0.0,1.0
2014-09-11,66.7201,66.7201,65.68,65.68,500,12.3726774427914,12.3726774427914,12.1797997071728,12.1797997071728,2696.2676554246,0.0,1.0
2014-09-12,66.28,66.28,66.28,66.28,200,12.291064625326,12.291064625326,12.291064625326,12.291064625326,1078.50706216984,0.0,1.0
2014-09-15,66.28,66.28,66.28,66.28,5,12.291064625326,12.291064625326,12.291064625326,12.291064625326,26.962676554246,0.0,1.0
2014-09-16,65.8947,66.46,65.8947,66.46,300,12.2196140037186,12.324444100772,12.2196140037186,12.324444100772,1617.76059325476,0.0,1.0
2014-09-17,65.821,65.821,65.821,65.821,500,12.2059469629388,12.2059469629388,12.2059469629388,12.2059469629388,2696.2676554246,0.0,1.0
2014-09-18,66.18,66.18,66.18,66.18,100,12.2725204723005,12.2725204723005,12.2725204723005,12.2725204723005,539.253531084919,0.0,1.0
2014-09-19,66.18,66.18,66.18,66.18,4,12.2725204723005,12.2725204723005,12.2725204723005,12.2725204723005,21.5701412433968,0.0,1.0
2014-09-22,65.2467,65.2467,65.2467,65.2467,121,12.0994478921132,12.0994478921132,12.0994478921132,12.0994478921132,652.49677261275,0.0,1.0
2014-09-23,65.2467,65.2467,65.2467,65.2467,6,12.0994478921132,12.0994478921132,12.0994478921132,12.0994478921132,32.355211865095,0.0,1.0
2014-09-24,65.2467,65.2467,65.2467,65.2467,14,12.0994478921132,12.0994478921132,12.0994478921132,12.0994478921132,75.4954943518884,0.0,1.0
2014-09-25,64.5746,64.5746,64.5746,64.5746,314,11.9748126396285,11.9748126396285,11.9748126396285,11.9748126396285,1693.25608760665,0.0,1.0
2014-09-26,64.5746,64.5746,64.5746,64.5746,54,11.9748126396285,11.9748126396285,11.9748126396285,11.9748126396285,291.196906785857,0.0,1.0
2014-09-29,64.5746,64.5746,64.5746,64.5746,162,11.9748126396285,11.9748126396285,11.9748126396285,11.9748126396285,873.59072035757,0.0,1.0
2014-09-30,64.5746,64.5746,64.5746,64.5746,0,11.9748126396285,11.9748126396285,11.9748126396285,11.9748126396285,0,0.0,1.0
2014-10-01,64.0401,64.64,64.0,64.0,896,11.875694141707,11.9869405157072,11.8682579363438,11.8682579363438,4831.71163852088,0.0,1.0
2014-10-02,64.0401,64.0401,64.0401,64.0401,2,11.875694141707,11.875694141707,11.875694141707,11.875694141707,10.7850706216984,0.0,1.0
2014-10-03,63.8201,63.859,63.8001,63.8001,4871,11.8348970050508,11.8421106805778,11.8311881744457,11.8311881744457,26267.0394991465,0.0,1.0
2014-10-06,63.826,63.826,63.81,63.81,501,11.8359911100794,11.8359911100794,11.8330240455953,11.8330240455953,2701.66019073543,0.0,1.0
2014-10-07,63.3415,63.3415,63.3415,63.3415,147,11.7461446886706,11.7461446886706,11.7461446886706,11.7461446886706,792.702690694832,0.0,1.0
2014-10-08,63.3415,63.3415,63.3415,63.3415,0,11.7461446886706,11.7461446886706,11.7461446886706,11.7461446886706,0,0.0,1.0
2014-10-09,63.3415,63.3415,63.3415,63.3415,0,11.7461446886706,11.7461446886706,11.7461446886706,11.7461446886706,0,0.0,1.0
2014-10-10,62.388,62.388,62.36,62.36,471,11.5693261895721,11.5693261895721,11.564133826725,11.564133826725,2539.88413140997,0.0,1.0
2014-10-13,61.73,62.18,61.73,62.18,786,11.4473056626641,11.530754351279,11.4473056626641,11.530754351279,4238.53275432746,0.0,1.0
2014-10-14,61.972,62.18,61.972,62.07,749,11.4921825129859,11.530754351279,11.4921825129859,11.5103557829509,4039.00894782604,0.0,1.0
2014-10-15,60.868,60.98,60.868,60.98,1716,11.287455063584,11.3082245149726,11.287455063584,11.3082245149726,9253.59059341718,0.0,1.0
2014-10-16,60.868,60.868,60.868,60.868,15,11.287455063584,11.287455063584,11.287455063584,11.287455063584,80.8880296627376,0.0,1.0
2014-10-17,62.56,62.56,62.414,62.414,395,11.6012221327761,11.6012221327761,11.5741476693588,11.5741476693588,2130.05144778542,0.0,1.0
2014-10-20,62.56,62.56,62.56,62.56,5,11.6012221327761,11.6012221327761,11.6012221327761,11.6012221327761,26.9626765542458,0.0,1.0
2014-10-21,62.56,62.56,62.56,62.56,0,11.6012221327761,11.6012221327761,11.6012221327761,11.6012221327761,0,0.0,1.0
2014-10-22,62.56,62.56,62.56,62.56,1,11.6012221327761,11.6012221327761,11.6012221327761,11.6012221327761,5.39253531084917,0.0,1.0
2014-10-23,62.56,62.56,62.56,62.56,140,11.6012221327761,11.6012221327761,11.6012221327761,11.6012221327761,754.954943518883,0.0,1.0
2014-10-24,63.7,63.86,63.1,63.7,998,11.8126254772672,11.842296122108,11.701360559114,11.8126254772672,5381.75024022748,0.0,1.0
2014-10-27,63.7,63.7,63.7,63.7,49,11.8126254772672,11.8126254772672,11.8126254772672,11.8126254772672,264.23423023161,0.0,1.0
2014-10-28,64.97,64.97,64.1,64.1,700,12.0481362206915,12.0481362206915,11.8868020893693,11.8868020893693,3774.77471759443,0.0,1.0
2014-10-29,64.97,64.97,64.97,64.97,123,12.0481362206915,12.0481362206915,12.0481362206915,12.0481362206915,663.28184323445,0.0,1.0
2014-10-30,65.09,65.39,65.09,65.28,1067,12.0703892043221,12.1260216633988,12.0703892043221,12.1056230950707,5753.83517667611,0.0,1.0
2014-10-31,65.09,65.09,65.09,65.09,0,12.0703892043221,12.0703892043221,12.0703892043221,12.0703892043221,0,0.0,1.0
2014-11-03,65.54,65.75,64.69,64.69,911,12.1538378929371,12.1927806142907,11.99621259222,11.99621259222,4912.5996681836,0.0,1.0
2014-11-04,65.473,65.473,65.473,65.473,127,12.1414133104099,12.1414133104099,12.1414133104099,12.1414133104099,684.85198447785,0.0,1.0
2014-11-05,65.47,65.47,65.37,65.37,206,12.1408569858192,12.1408569858192,12.1223128327936,12.1223128327936,1110.86227403493,0.0,1.0
2014-11-06,65.47,65.47,65.47,65.47,100,12.1408569858192,12.1408569858192,12.1408569858192,12.1408569858192,539.253531084918,0.0,1.0
2014-11-07,65.47,65.47,65.47,65.47,98,12.1408569858192,12.1408569858192,12.1408569858192,12.1408569858192,528.46846046322,0.0,1.0
2014-11-10,65.47,65.47,65.47,65.47,0,12.1408569858192,12.1408569858192,12.1408569858192,12.1408569858192,0,0.0,1.0
2014-11-11,65.47,65.47,65.47,65.47,175,12.1408569858192,12.1408569858192,12.1408569858192,12.1408569858192,943.693679398607,0.0,1.0
2014-11-12,65.47,65.47,65.47,65.47,335,12.1408569858192,12.1408569858192,12.1408569858192,12.1408569858192,1806.49932913448,0.0,1.0
2014-11-13,66.7299,66.7299,66.7299,66.7299,248,12.3744947697879,12.3744947697879,12.3744947697879,12.3744947697879,1337.3487570906,0.0,1.0
2014-11-14,66.5459,66.5459,66.5459,66.5459,200,12.3403735282209,12.3403735282209,12.3403735282209,12.3403735282209,1078.50706216984,0.0,1.0
2014-11-17,66.381,66.6,65.83,65.83,704,12.3097942198818,12.3504059150078,12.2076159367111,12.2076159367111,3796.34485883784,0.0,1.0
2014-11-18,66.381,66.381,66.381,66.381,134,12.3097942198818,12.3097942198818,12.3097942198818,12.3097942198818,722.599731653793,0.0,1.0
2014-11-19,66.02,66.02,66.02,66.02,130,12.2428498274596,12.2428498274596,12.2428498274596,12.2428498274596,701.029590410397,0.0,1.0
2014-11-20,66.02,66.02,66.02,66.02,0,12.2428498274596,12.2428498274596,12.2428498274596,12.2428498274596,0,0.0,1.0
2014-11-21,66.48,66.48,66.48,66.48,270,12.3281529313771,12.3281529313771,12.3281529313771,12.3281529313771,1455.98453392928,0.0,1.0
2014-11-24,66.4401,66.4401,66.4401,66.4401,250,12.3207538143199,12.3207538143199,12.3207538143199,12.3207538143199,1348.1338277123,0.0,1.0
2014-11-25,66.4401,66.4401,66.4401,66.4401,53,12.3207538143199,12.3207538143199,12.3207538143199,12.3207538143199,285.804371475007,0.0,1.0
2014-11-26,66.4401,66.4401,66.4401,66.4401,30,12.3207538143199,12.3207538143199,12.3207538143199,12.3207538143199,161.776059325476,0.0,1.0
2014-11-28,66.832,66.832,66.832,66.832,221,12.393428350027,12.393428350027,12.393428350027,12.393428350027,1191.75030369767,0.0,1.0
2014-12-01,65.173,65.47,65.173,65.47,730,12.0857808513333,12.1408569858192,12.0857808513333,12.1408569858192,3936.55077691992,0.0,1.0
2014-12-02,65.173,65.173,65.173,65.173,174,12.0857808513333,12.0857808513333,12.0857808513333,12.0857808513333,938.301144087762,0.0,1.0
2014-12-03,65.98,65.98,65.82,65.82,350,12.2354321662494,12.2354321662494,12.2057615214086,12.2057615214086,1887.38735879722,0.0,1.0
2014-12-04,65.68,66.002,65.68,66.002,1219,12.1797997071728,12.239511879915,12.1797997071728,12.239511879915,6573.50054392517,0.0,1.0
2014-12-05,65.68,65.68,65.68,65.68,1,12.1797997071728,12.1797997071728,12.1797997071728,12.1797997071728,5.39253531084919,0.0,1.0
2014-12-08,65.68,65.68,65.68,65.68,50,12.1797997071728,12.1797997071728,12.1797997071728,12.1797997071728,269.62676554246,0.0,1.0
2014-12-09,65.9565,65.9565,65.9565,65.9565,254,12.2310742902884,12.2310742902884,12.2310742902884,12.2310742902884,1369.7039689557,0.0,1.0
2014-12-10,65.9565,65.9565,65.9565,65.9565,0,12.2310742902884,12.2310742902884,12.2310742902884,12.2310742902884,0,0.0,1.0
2014-12-11,65.57,65.57,65.57,65.57,208,12.1594011388447,12.1594011388447,12.1594011388447,12.1594011388447,1121.64734465663,0.0,1.0
2014-12-12,65.57,65.57,65.57,65.57,28,12.1594011388447,12.1594011388447,12.1594011388447,12.1594011388447,150.990988703778,0.0,1.0
2014-12-15,65.57,65.57,65.57,65.57,61,12.1594011388447,12.1594011388447,12.1594011388447,12.1594011388447,328.944653961801,0.0,1.0
2014-12-16,64.76,64.941,64.76,64.941,360,12.0091934993379,12.0427584163141,12.0091934993379,12.0427584163141,1941.3127119057,0.0,1.0
2014-12-17,64.76,64.76,64.76,64.76,1,12.0091934993379,12.0091934993379,12.0091934993379,12.0091934993379,5.39253531084918,0.0,1.0
2014-12-18,66.14,66.14,64.46,64.46,468,12.2651028110903,12.2651028110903,11.9535610402613,11.9535610402613,2523.70652547742,0.0,1.0
2014-12-19,66.17,66.18,65.77,65.77,1110,12.2706660569979,12.2725204723005,12.1964894448958,12.1964894448958,5985.71419504262,0.0,1.0
2014-12-22,65.181,65.28,65.181,65.28,509,12.282348873404,12.3010038884923,12.282348873404,12.3010038884923,2701.20392621653,1.052,1.0
2014-12-23,66.23,66.2344,66.12,66.12,801,12.4800166595411,12.4808457713228,12.4592888649986,12.4592888649986,4250.81403713052,0.0,1.0
2014-12-24,66.23,66.23,66.23,66.23,0,12.4800166595411,12.4800166595411,12.4800166595411,12.4800166595411,0,0.0,1.0
2014-12-26,66.59,66.59,66.4611,66.4611,234,12.5478530780438,12.5478530780438,12.5235638715299,12.5235638715299,1241.81084230779,0.0,1.0
2014-12-29,66.59,66.96,66.5401,66.96,1066,12.5478530780438,12.6175738415049,12.5384501967014,12.6175738415049,5657.13828162439,0.0,1.0
2014-12-30,66.39,67.2,66.39,67.2,965,12.5101661788756,12.6627981205068,12.5101661788756,12.6627981205068,5121.14300353428,0.0,1.0
2014-12-31,66.723,66.723,66.723,66.723,724,12.5729148659907,12.5729148659907,12.5729148659907,12.5729148659907,3842.18397363606,0.0,1.0
2015-01-02,65.57,65.57,65.56,65.56,267,12.3556498922861,12.3556498922861,12.3537655473277,12.3537655473277,1416.93801237684,0.0,1.0
2015-01-05,65.349,65.349,65.16,65.16,537,12.3140058687053,12.3140058687053,12.2783917489914,12.2783917489914,2849.79667657813,0.0,1.0
2015-01-06,63.6193,66.35,63.6193,66.35,455,11.9880707212493,12.502628799042,11.9880707212493,12.502628799042,2414.63219337627,0.0,1.0
2015-01-07,63.6193,63.6193,63.6193,63.6193,86,11.9880707212493,11.9880707212493,11.9880707212493,11.9880707212493,456.392018967822,0.0,1.0
2015-01-08,64.9605,64.9605,64.9605,64.9605,301,12.2407990670711,12.2407990670711,12.2407990670711,12.2407990670711,1597.37206638737,0.0,1.0
2015-01-09,63.9784,64.28,63.9784,64.28,331,12.0557375487058,12.1125693926514,12.0557375487058,12.1125693926514,1756.57858463196,0.0,1.0
2015-01-12,63.0301,63.309,63.0301,63.309,445,11.8770451162999,11.9295994971899,11.8770451162999,11.9295994971899,2361.5633539614,0.0,1.0
2015-01-13,63.6325,63.6325,63.6325,63.6325,140,11.9905580565944,11.9905580565944,11.9905580565944,11.9905580565944,742.963751808082,0.0,1.0
2015-01-14,63.6325,63.6325,63.6325,63.6325,53,11.9905580565944,11.9905580565944,11.9905580565944,11.9905580565944,281.264848898774,0.0,1.0
2015-01-15,62.619,62.619,62.619,62.619,389,11.7995796950597,11.7995796950597,11.7995796950597,11.7995796950597,2064.37785323817,0.0,1.0
2015-01-16,62.25,62.25,62.0,62.0,1060,11.7300473660944,11.7300473660944,11.6829387421342,11.6829387421342,5625.29697797547,0.0,1.0
2015-01-20,62.43,62.43,62.43,62.43,313,11.7639655753458,11.7639655753458,11.7639655753458,11.7639655753458,1661.0546736852,0.0,1.0
2015-01-21,62.43,62.43,62.43,62.43,0,11.7639655753458,11.7639655753458,11.7639655753458,11.7639655753458,0,0.0,1.0
2015-01-22,62.43,62.43,62.43,62.43,40,11.7639655753458,11.7639655753458,11.7639655753458,11.7639655753458,212.275357659451,0.0,1.0
2015-01-23,63.167,63.167,63.167,63.167,268,11.9028417987805,11.9028417987805,11.9028417987805,11.9028417987805,1422.24489631833,0.0,1.0
2015-01-26,63.4182,63.4182,63.2501,63.28,1081,11.9501765441357,11.9501765441357,11.9185007053849,11.9241348968105,5736.74154074669,0.0,1.0
2015-01-27,63.14,63.14,63.14,63.14,218,11.8977540673928,11.8977540673928,11.8977540673928,11.8977540673928,1156.90069924401,0.0,1.0
2015-01-28,63.14,63.14,63.14,63.14,22,11.8977540673928,11.8977540673928,11.8977540673928,11.8977540673928,116.751446712698,0.0,1.0
2015-01-29,61.86,61.86,61.86,61.86,160,11.6565579127165,11.6565579127165,11.6565579127165,11.6565579127165,849.101430637804,0.0,1.0
2015-01-30,61.86,61.86,61.86,61.86,117,11.6565579127165,11.6565579127165,11.6565579127165,11.6565579127165,620.905421153895,0.0,1.0
2015-02-02,61.0409,61.1376,60.97,60.97,705,11.5022112171732,11.520432832921,11.4888512114181,11.4888512114181,3741.35317874784,0.0,1.0
2015-02-03,62.0101,62.0101,62.0101,62.0101,182,11.6848419305422,11.6848419305422,11.6848419305422,11.6848419305422,965.852877350504,0.0,1.0
2015-02-04,62.75,63.04,62.75,63.03,400,11.8242646140149,11.8789106178087,11.8242646140149,11.8770262728503,2122.75357659451,0.0,1.0
2015-02-05,62.94,62.94,62.9,62.9299,383,11.8600671682246,11.8600671682246,11.852529788391,11.8581639798166,2032.53654958925,0.0,1.0
2015-02-06,63.13,63.49,63.01,63.49,2860,11.8958697224344,11.9637061409371,11.8732575829335,11.9637061409371,15177.6880726508,0.0,1.0
2015-02-09,63.5,63.5,63.5,63.5,185,11.9655904858955,11.9655904858955,11.9655904858955,11.9655904858955,981.773529174964,0.0,1.0
2015-02-10,62.7501,62.7501,62.7501,62.7501,343,11.8242834574644,11.8242834574644,11.8242834574644,11.8242834574644,1820.2611919298,0.0,1.0
2015-02-11,62.649,63.39,62.621,63.39,2564,11.8052327299349,11.944862691353,11.7999565640514,11.944862691353,13606.8504259709,0.0,1.0
2015-02-12,63.12,63.12,63.12,63.12,386,11.893985377476,11.893985377476,11.893985377476,11.893985377476,2048.4572014137,0.0,1.0
2015-02-13,63.12,63.12,63.12,63.12,176,11.893985377476,11.893985377476,11.893985377476,11.893985377476,934.011573701585,0.0,1.0
2015-02-17,63.381,63.5,63.381,63.5,343,11.9431667808905,11.9655904858955,11.9431667808905,11.9655904858955,1820.26119192979,0.0,1.0
2015-02-18,63.381,63.381,63.381,63.381,75,11.9431667808905,11.9431667808905,11.9431667808905,11.9431667808905,398.01629561147,0.0,1.0
2015-02-19,64.1664,64.1664,64.1201,64.1201,922,12.0911632339239,12.0911632339239,12.0824387167664,12.0824387167664,4892.94699405034,0.0,1.0
2015-02-20,64.182,64.25,63.97,64.25,1097,12.094102812059,12.1069163577762,12.0541546989407,12.1069163577762,5821.65168381045,0.0,1.0
2015-02-23,63.9828,64.1599,63.78,63.78,578,12.0565666604875,12.0899384097009,12.018352144731,12.018352144731,3067.37891817907,0.0,1.0
2015-02-24,64.36,64.36,63.3001,63.3001,247,12.1276441523187,12.1276441523187,11.9279224301769,11.9279224301769,1310.80033354711,0.0,1.0
2015-02-25,64.37,64.674,64.37,64.41,1405,12.1295284972771,12.1868125840127,12.1295284972771,12.1370658771107,7456.17193778822,0.0,1.0
2015-02-26,64.37,64.37,64.37,64.37,58,12.1295284972771,12.1295284972771,12.1295284972771,12.1295284972771,307.799268606204,0.0,1.0
2015-02-27,64.5902,64.7399,64.45,64.7399,964,12.1710217732612,12.1992304172886,12.1446032569444,12.1992304172886,5115.83611959279,0.0,1.0
2015-03-02,64.5902,64.5902,64.5902,64.5902,1,12.1710217732612,12.1710217732612,12.1710217732612,12.1710217732612,5.3068839414863,0.0,1.0
2015-03-03,65.0,65.0,64.9035,65.0,921,12.2482422296568,12.2482422296568,12.2300583008082,12.2482422296568,4887.64011010888,0.0,1.0
2015-03-04,64.69,64.69,64.69,64.69,145,12.1898275359462,12.1898275359462,12.1898275359462,12.1898275359462,769.498171515509,0.0,1.0
2015-03-05,64.69,64.69,64.69,64.69,150,12.1898275359462,12.1898275359462,12.1898275359462,12.1898275359462,796.03259122294,0.0,1.0
2015-03-06,63.471,64.246,63.471,64.246,750,11.9601258855161,12.1061626197928,11.9601258855161,12.1061626197928,3980.16295611472,0.0,1.0
2015-03-09,63.5901,63.71,63.4301,63.4301,619,11.9825684339708,12.0051617300221,11.9524189146362,11.9524189146362,3284.96115978001,0.0,1.0
2015-03-10,63.5901,63.5901,63.5901,63.5901,24,11.9825684339708,11.9825684339708,11.9825684339708,11.9825684339708,127.365214595671,0.0,1.0
2015-03-11,63.5901,63.5901,63.5901,63.5901,60,11.9825684339708,11.9825684339708,11.9825684339708,11.9825684339708,318.413036489177,0.0,1.0
2015-03-12,63.15,63.95,63.15,63.95,521,11.8996384123512,12.0503860090239,11.8996384123512,12.0503860090239,2764.88653351436,0.0,1.0
2015-03-13,63.15,63.15,63.15,63.15,0,11.8996384123512,11.8996384123512,11.8996384123512,11.8996384123512,0,0.0,1.0
2015-03-16,63.421,63.422,63.39,63.39,478,11.9507041607241,11.9508925952199,11.944862691353,11.944862691353,2536.69052403044,0.0,1.0
2015-03-17,63.421,63.421,63.421,63.421,50,11.9507041607241,11.9507041607241,11.9507041607241,11.9507041607241,265.344197074314,0.0,1.0
2015-03-18,64.6299,64.6299,64.6299,64.6299,145,12.1785026227461,12.1785026227461,12.1785026227461,12.1785026227461,769.498171515513,0.0,1.0
2015-03-19,63.94,64.75,63.94,64.03,894,12.0485016640655,12.2011336056966,12.0485016640655,12.0654607686912,4744.35424368874,0.0,1.0
2015-03-20,63.94,63.94,63.94,63.94,0,12.0485016640655,12.0485016640655,12.0485016640655,12.0485016640655,0,0.0,1.0
2015-03-23,64.757,64.8,63.71,63.71,1066,12.2024526471675,12.2105553304887,12.0051617300221,12.0051617300221,5657.13828162438,0.0,1.0
2015-03-24,64.76,64.76,64.76,64.76,225,12.203017950655,12.203017950655,12.203017950655,12.203017950655,1194.04888683442,0.0,1.0
2015-03-25,64.76,64.76,64.76,64.76,0,12.203017950655,12.203017950655,12.203017950655,12.203017950655,0,0.0,1.0
2015-03-26,63.171,63.171,63.171,63.171,284,11.9035955367639,11.9035955367639,11.9035955367639,11.9035955367639,1507.1550393821,0.0,1.0
2015-03-27,63.171,63.171,63.171,63.171,78,11.9035955367639,11.9035955367639,11.9035955367639,11.9035955367639,413.936947435929,0.0,1.0
2015-03-30,63.85,64.01,63.2,63.2,2096,12.0315425594398,12.0616920787744,11.9090601371433,11.9090601371433,11123.2287413553,0.0,1.0
2015-03-31,63.853,63.853,59.8809,61.54,1610,12.0321078629274,12.0321078629274,11.2836272019978,11.5962588740474,8544.08314579288,0.0,1.0
2015-04-01,63.63,63.7516,63.63,63.7516,313,11.9900869703548,12.0130006050491,11.9900869703548,12.0130006050491,1661.05467368521,0.0,1.0
2015-04-02,64.24,64.24,64.24,64.24,228,12.1050320128178,12.1050320128178,12.1050320128178,12.1050320128178,1209.96953865887,0.0,1.0
2015-04-06,64.62,64.62,63.55,63.55,584,12.1766371212373,12.1766371212373,11.9750122106876,11.9750122106876,3099.22022182799,0.0,1.0
2015-04-07,64.5,65.08,64.33,64.33,1644,12.1540249817364,12.2633169893241,12.1219911174434,12.1219911174434,8724.51719980345,0.0,1.0
2015-04-08,64.5799,64.5799,64.5799,64.5799,195,12.1690808979541,12.1690808979541,12.1690808979541,12.1690808979541,1034.84236858982,0.0,1.0
2015-04-09,64.0,64.74,64.0,64.05,1678,12.059807733816,12.1992492607382,12.059807733816,12.069229458608,8904.95125381395,0.0,1.0
2015-04-10,64.788,64.79,64.55,64.55,1496,12.2082941165386,12.2086709855303,12.1634467065284,12.1634467065284,7939.09837646346,0.0,1.0
2015-04-13,64.4675,64.4675,64.4675,64.4675,621,12.1479008606216,12.1479008606216,12.1479008606216,12.1479008606216,3295.57492766297,0.0,1.0
2015-04-14,64.4675,64.4675,64.4675,64.4675,75,12.1479008606216,12.1479008606216,12.1479008606216,12.1479008606216,398.01629561147,0.0,1.0
2015-04-15,64.4675,64.4675,64.4675,64.4675,2,12.1479008606216,12.1479008606216,12.1479008606216,12.1479008606216,10.6137678829725,0.0,1.0
2015-04-16,64.4675,64.4675,64.4675,64.4675,105,12.1479008606216,12.1479008606216,12.1479008606216,12.1479008606216,557.222813856058,0.0,1.0
2015-04-17,64.4675,64.4675,64.4675,64.4675,0,12.1479008606216,12.1479008606216,12.1479008606216,12.1479008606216,0,0.0,1.0
2015-04-20,63.85,63.85,63.85,63.85,231,12.0315425594398,12.0315425594398,12.0315425594398,12.0315425594398,1225.89019048333,0.0,1.0
2015-04-21,63.9824,63.9824,63.9824,63.9824,261,12.0564912866892,12.0564912866892,12.0564912866892,12.0564912866892,1385.09670872792,0.0,1.0
2015-04-22,63.9824,63.9824,63.9824,63.9824,0,12.0564912866892,12.0564912866892,12.0564912866892,12.0564912866892,0,0.0,1.0
2015-04-23,64.1,64.1,64.1,64.1,121,12.0786511834,12.0786511834,12.0786511834,12.0786511834,642.132956919843,0.0,1.0
2015-04-24,64.1,64.1,64.1,64.1,212,12.0786511834,12.0786511834,12.0786511834,12.0786511834,1125.0593955951,0.0,1.0
2015-04-27,64.8999,64.8999,64.5,64.5,255,12.2293799366232,12.2293799366232,12.1540249817364,12.1540249817364,1353.255405079,0.0,1.0
2015-04-28,64.5,64.51,64.5,64.51,339,12.1540249817364,12.1559093266948,12.1540249817364,12.1559093266948,1799.03365616385,0.0,1.0
2015-04-29,64.5,64.5,64.5,64.5,26,12.1540249817364,12.1540249817364,12.1540249817364,12.1540249817364,137.978982478643,0.0,1.0
2015-04-30,63.677,63.677,63.677,63.677,282,11.9989433916594,11.9989433916594,11.9989433916594,11.9989433916594,1496.54127149913,0.0,1.0
2015-05-01,63.677,63.677,63.677,63.677,57,11.9989433916594,11.9989433916594,11.9989433916594,11.9989433916594,302.492384664717,0.0,1.0
2015-05-04,64.07,64.07,63.99,63.99,664,12.0729981485248,12.0729981485248,12.0579233888575,12.0579233888575,3523.7709371469,0.0,1.0
2015-05-05,63.683,63.683,63.683,63.683,200,12.0000739986344,12.0000739986344,12.0000739986344,12.0000739986344,1061.37678829726,0.0,1.0
2015-05-06,63.683,63.683,63.683,63.683,70,12.0000739986344,12.0000739986344,12.0000739986344,12.0000739986344,371.48187590404,0.0,1.0
2015-05-07,63.5601,63.5601,63.5,63.5,578,11.9769153990956,11.9769153990956,11.9655904858955,11.9655904858955,3067.37891817906,0.0,1.0
2015-05-08,64.11,64.11,63.75,63.75,1291,12.0805355283585,12.0805355283585,12.0126991098557,12.0126991098557,6851.18716845877,0.0,1.0
2015-05-11,64.07,64.25,64.0601,64.2368,713,12.0729981485248,12.1069163577762,12.071132647016,12.1044290224311,3783.80825027973,0.0,1.0
2015-05-12,63.7293,63.7293,63.7293,63.7293,304,12.0087985157918,12.0087985157918,12.0087985157918,12.0087985157918,1613.29271821183,0.0,1.0
2015-05-13,63.7293,63.7293,63.7293,63.7293,0,12.0087985157918,12.0087985157918,12.0087985157918,12.0087985157918,0,0.0,1.0
2015-05-14,64.46,64.4601,64.416,64.416,799,12.1464876019028,12.1465064453523,12.1381964840858,12.1381964840858,4240.20026924753,0.0,1.0
2015-05-15,64.46,64.46,64.46,64.46,101,12.1464876019028,12.1464876019028,12.1464876019028,12.1464876019028,535.995278090113,0.0,1.0
2015-05-18,64.86,64.86,64.645,64.645,951,12.2218614002391,12.2218614002391,12.1813479836333,12.1813479836333,5046.84662835346,0.0,1.0
2015-05-19,64.86,64.86,64.86,64.86,43,12.2218614002391,12.2218614002391,12.2218614002391,12.2218614002391,228.19600948391,0.0,1.0
2015-05-20,65.0,65.0,65.0,65.0,231,12.2482422296568,12.2482422296568,12.2482422296568,12.2482422296568,1225.89019048333,0.0,1.0
2015-05-21,65.0,65.0,65.0,65.0,119,12.2482422296568,12.2482422296568,12.2482422296568,12.2482422296568,631.519189036869,0.0,1.0
2015-05-22,65.0,65.0,65.0,65.0,0,12.2482422296568,12.2482422296568,12.2482422296568,12.2482422296568,0,0.0,1.0
2015-05-26,65.0,65.0,65.0,65.0,1,12.2482422296568,12.2482422296568,12.2482422296568,12.2482422296568,5.3068839414863,0.0,1.0
2015-05-27,64.1827,64.1827,63.919,64.091,412,12.0942347162061,12.0942347162061,12.0445445396528,12.0769552729375,2186.43618389235,0.0,1.0
2015-05-28,64.1827,64.1827,64.1827,64.1827,99,12.0942347162061,12.0942347162061,12.0942347162061,12.0942347162061,525.381510207141,0.0,1.0
2015-05-29,64.1827,64.1827,64.1827,64.1827,98,12.0942347162061,12.0942347162061,12.0942347162061,12.0942347162061,520.074626265655,0.0,1.0
2015-06-01,63.78,63.81,63.78,63.81,337,12.018352144731,12.0240051796062,12.018352144731,12.0240051796062,1788.41988828087,0.0,1.0
2015-06-02,64.41,64.41,64.41,64.41,243,12.1370658771107,12.1370658771107,12.1370658771107,12.1370658771107,1289.57279778117,0.0,1.0
2015-06-03,64.81,64.81,64.8,64.8,240,12.2124396754471,12.2124396754471,12.2105553304887,12.2105553304887,1273.6521459567,0.0,1.0
2015-06-04,64.81,64.81,64.81,64.81,50,12.2124396754471,12.2124396754471,12.2124396754471,12.2124396754471,265.344197074313,0.0,1.0
2015-06-05,63.99,63.99,63.99,63.99,100,12.0579233888575,12.0579233888575,12.0579233888575,12.0579233888575,530.688394148631,0.0,1.0
2015-06-08,63.99,63.99,63.99,63.99,0,12.0579233888575,12.0579233888575,12.0579233888575,12.0579233888575,0,0.0,1.0
2015-06-09,64.28,64.609,64.27,64.609,969,12.1125693926514,12.1745643417831,12.110685047693,12.1745643417831,5142.37053930021,0.0,1.0
2015-06-10,65.0,65.23,64.95,65.0,5725,12.2482422296568,12.2915821637002,12.2388205048648,12.2482422296568,30381.9105650091,0.0,1.0
2015-06-11,65.18,65.27,64.87,64.87,2688,12.2821604389082,12.2991195435339,12.2237457451975,12.2237457451975,14264.9040347151,0.0,1.0
2015-06-12,65.0616,65.0616,65.0616,65.0616,151,12.2598497946006,12.2598497946006,12.2598497946006,12.2598497946006,801.339475164431,0.0,1.0
2015-06-15,64.11,64.14,63.61,63.61,670,12.0805355283585,12.0861885632337,11.986318280438,11.986318280438,3555.6122407958,0.0,1.0
2015-06-16,63.71,63.71,63.71,63.71,109,12.0051617300221,12.0051617300221,12.0051617300221,12.0051617300221,578.450349622005,0.0,1.0
2015-06-17,64.26,64.26,64.075,64.15,810,12.1088007027346,12.1088007027346,12.073940321004,12.0880729081921,4298.57599260389,0.0,1.0
2015-06-18,64.26,64.26,64.26,64.26,101,12.1088007027346,12.1088007027346,12.1088007027346,12.1088007027346,535.995278090114,0.0,1.0
2015-06-19,64.54,64.54,64.54,64.54,100,12.16156236157,12.16156236157,12.16156236157,12.16156236157,530.68839414863,0.0,1.0
2015-06-22,64.8799,64.8799,64.8799,64.8799,246,12.2256112467063,12.2256112467063,12.2256112467063,12.2256112467063,1305.49344960563,0.0,1.0
2015-06-23,64.6,64.6,64.6,64.6,237,12.1728684313205,12.1728684313205,12.1728684313205,12.1728684313205,1257.73149413225,0.0,1.0
2015-06-24,64.6415,64.6415,64.6415,64.6415,185,12.1806884628979,12.1806884628979,12.1806884628979,12.1806884628979,981.773529174961,0.0,1.0
2015-06-25,64.34,64.34,64.34,64.34,461,12.1238754624019,12.1238754624019,12.1238754624019,12.1238754624019,2446.47349702517,0.0,1.0
2015-06-26,64.38,64.38,64.38,64.38,169,12.1314128422355,12.1314128422355,12.1314128422355,12.1314128422355,896.863386111181,0.0,1.0
2015-06-29,64.38,64.38,64.38,64.38,56,12.1314128422355,12.1314128422355,12.1314128422355,12.1314128422355,297.185500723232,0.0,1.0
2015-06-30,63.1,63.1,63.1,63.1,124,11.8902166875592,11.8902166875592,11.8902166875592,11.8902166875592,658.053608744298,0.0,1.0
2015-07-01,63.11,63.26,63.11,63.26,617,11.8921010325176,11.9203662068937,11.8921010325176,11.9203662068937,3274.34739189703,0.0,1.0
2015-07-02,63.03,63.03,63.03,63.03,280,11.8770262728503,11.8770262728503,11.8770262728503,11.8770262728503,1485.92750361616,0.0,1.0
2015-07-06,62.65,62.65,62.65,62.65,264,11.8054211644308,11.8054211644308,11.8054211644308,11.8054211644308,1401.01736055238,0.0,1.0
2015-07-07,62.423,62.423,62.423,62.423,250,11.7626465338749,11.7626465338749,11.7626465338749,11.7626465338749,1326.72098537157,0.0,1.0
2015-07-08,62.265,62.265,62.265,62.265,109,11.732873883532,11.732873883532,11.732873883532,11.732873883532,578.450349622007,0.0,1.0
2015-07-09,62.293,62.293,62.293,62.293,277,11.7381500494156,11.7381500494156,11.7381500494156,11.7381500494156,1470.0068517917,0.0,1.0
2015-07-10,62.293,62.293,62.293,62.293,1,11.7381500494156,11.7381500494156,11.7381500494156,11.7381500494156,5.30688394148628,0.0,1.0
2015-07-13,62.293,62.293,62.293,62.293,109,11.7381500494156,11.7381500494156,11.7381500494156,11.7381500494156,578.450349622004,0.0,1.0
2015-07-14,63.14,63.14,60.65,61.58,682,11.8977540673928,11.8977540673928,11.428552172749,11.603796253881,3619.29484809365,0.0,1.0
2015-07-15,62.84,62.84,62.73,62.74,757,11.8412237186405,11.8412237186405,11.820495924098,11.8223802690565,4017.31114370513,0.0,1.0
2015-07-16,62.84,62.84,62.84,62.84,0,11.8412237186405,11.8412237186405,11.8412237186405,11.8412237186405,0,0.0,1.0
2015-07-17,62.444,62.4501,62.444,62.4501,250,11.7666036582876,11.7677531087122,11.7666036582876,11.7677531087122,1326.72098537157,0.0,1.0
2015-07-20,62.444,62.444,62.444,62.444,1,11.7666036582876,11.7666036582876,11.7666036582876,11.7666036582876,5.30688394148626,0.0,1.0
2015-07-21,61.81,61.81,61.81,61.81,100,11.6471361879244,11.6471361879244,11.6471361879244,11.6471361879244,530.68839414863,0.0,1.0
2015-07-22,61.81,61.81,61.81,61.81,20,11.6471361879244,11.6471361879244,11.6471361879244,11.6471361879244,106.137678829726,0.0,1.0
2015-07-23,61.81,61.81,61.81,61.81,0,11.6471361879244,11.6471361879244,11.6471361879244,11.6471361879244,0,0.0,1.0
2015-07-24,61.2247,61.2247,61.2247,61.2247,252,11.5368454775088,11.5368454775088,11.5368454775088,11.5368454775088,1337.33475325454,0.0,1.0
2015-07-27,61.2247,61.2247,61.2247,61.2247,0,11.5368454775088,11.5368454775088,11.5368454775088,11.5368454775088,0,0.0,1.0
2015-07-28,61.2247,61.2247,61.2247,61.2247,20,11.5368454775088,11.5368454775088,11.5368454775088,11.5368454775088,106.137678829725,0.0,1.0
2015-07-29,62.69,62.69,62.69,62.69,100,11.8129585442644,11.8129585442644,11.8129585442644,11.8129585442644,530.688394148629,0.0,1.0
2015-07-30,62.69,62.69,62.69,62.69,94,11.8129585442644,11.8129585442644,11.8129585442644,11.8129585442644,498.847090499711,0.0,1.0
2015-07-31,62.69,62.69,62.69,62.69,0,11.8129585442644,11.8129585442644,11.8129585442644,11.8129585442644,0,0.0,1.0
2015-08-03,62.5073,62.67,62.5073,62.67,262,11.7785315618743,11.8091898543476,11.7785315618743,11.8091898543476,1390.4035926694,0.0,1.0
2015-08-04,62.5073,62.5073,62.5073,62.5073,0,11.7785315618743,11.7785315618743,11.7785315618743,11.7785315618743,0,0.0,1.0
2015-08-05,62.5073,62.5073,62.5073,62.5073,55,11.7785315618743,11.7785315618743,11.7785315618743,11.7785315618743,291.878616781745,0.0,1.0
2015-08-06,62.68,62.68,62.68,62.68,162,11.811074199306,11.811074199306,11.811074199306,11.811074199306,859.715198520778,0.0,1.0
2015-08-07,62.506,62.506,62.506,62.506,250,11.7782865970297,11.7782865970297,11.7782865970297,11.7782865970297,1326.72098537157,0.0,1.0
2015-08-10,63.342,63.342,63.342,63.342,170,11.9358178355527,11.9358178355527,11.9358178355527,11.9358178355527,902.170270052666,0.0,1.0
2015-08-11,63.3353,63.3353,63.25,63.25,1285,11.9345553244305,11.9345553244305,11.9184818619353,11.9184818619353,6819.34586480989,0.0,1.0
2015-08-12,63.3353,63.3353,63.3353,63.3353,1,11.9345553244305,11.9345553244305,11.9345553244305,11.9345553244305,5.3068839414863,0.0,1.0
2015-08-13,63.3353,63.3353,63.3353,63.3353,26,11.9345553244305,11.9345553244305,11.9345553244305,11.9345553244305,137.978982478644,0.0,1.0
2015-08-14,63.3353,63.3353,63.3353,63.3353,59,11.9345553244305,11.9345553244305,11.9345553244305,11.9345553244305,313.106152547691,0.0,1.0
2015-08-17,63.3353,63.3353,63.3353,63.3353,76,11.9345553244305,11.9345553244305,11.9345553244305,11.9345553244305,403.323179552958,0.0,1.0
2015-08-18,64.5199,65.77,64.49,64.55,13530,12.1577748282036,12.3933367914543,12.152140636778,12.1634467065284,71802.1397283096,0.0,1.0
2015-08-19,63.58,63.58,63.58,63.58,307,11.9806652455628,11.9806652455628,11.9806652455628,11.9806652455628,1629.21337003629,0.0,1.0
2015-08-20,62.6701,63.29,62.6701,63.29,1170,11.8092086977972,11.9260192417689,11.8092086977972,11.9260192417689,6209.05421153894,0.0,1.0
2015-08-21,62.6701,62.6701,62.6701,62.6701,240,11.8092086977972,11.8092086977972,11.8092086977972,11.8092086977972,1273.65214595671,0.0,1.0
2015-08-24,60.073,60.073,60.073,60.073,340,11.3198254686488,11.3198254686488,11.3198254686488,11.3198254686488,1804.34054010534,0.0,1.0
2015-08-25,59.353,59.8607,59.2001,59.2001,906,11.1841526316434,11.2798208251818,11.1553409972293,11.1553409972293,4808.03685098658,0.0,1.0
2015-08-26,58.775,58.775,58.775,58.775,461,11.0752374930474,11.0752374930474,11.0752374930474,11.0752374930474,2446.47349702517,0.0,1.0
2015-08-27,58.775,58.775,58.775,58.775,1,11.0752374930474,11.0752374930474,11.0752374930474,11.0752374930474,5.30688394148628,0.0,1.0
2015-08-28,61.1201,61.2664,61.1201,61.2664,274,11.5171352292438,11.5447031959853,11.5171352292438,11.5447031959853,1454.08619996724,0.0,1.0
2015-08-31,61.1201,61.1201,61.1201,61.1201,36,11.5171352292438,11.5171352292438,11.5171352292438,11.5171352292438,191.047821893507,0.0,1.0
2015-09-01,61.1201,61.1201,61.1201,61.1201,100,11.5171352292438,11.5171352292438,11.5171352292438,11.5171352292438,530.68839414863,0.0,1.0
2015-09-02,59.92,59.92,59.92,59.92,275,11.2909949907852,11.2909949907852,11.2909949907852,11.2909949907852,1459.39308390873,0.0,1.0
2015-09-03,59.92,59.92,59.92,59.92,30,11.2909949907852,11.2909949907852,11.2909949907852,11.2909949907852,159.206518244588,0.0,1.0
2015-09-04,59.92,59.92,59.92,59.92,40,11.2909949907852,11.2909949907852,11.2909949907852,11.2909949907852,212.275357659451,0.0,1.0
2015-09-08,59.92,59.92,59.92,59.92,0,11.2909949907852,11.2909949907852,11.2909949907852,11.2909949907852,0,0.0,1.0
2015-09-09,60.62,60.62,60.62,60.62,1019,11.4228991378738,11.4228991378738,11.4228991378738,11.4228991378738,5407.71473637452,0.0,1.0
2015-09-10,60.62,60.62,60.62,60.62,55,11.4228991378738,11.4228991378738,11.4228991378738,11.4228991378738,291.878616781746,0.0,1.0
2015-09-11,60.62,60.62,60.62,60.62,0,11.4228991378738,11.4228991378738,11.4228991378738,11.4228991378738,0,0.0,1.0
2015-09-14,59.56,59.72,59.56,59.68,3018,11.2231585722825,11.253308091617,11.2231585722825,11.2457707117834,16016.1757354056,0.0,1.0
2015-09-15,59.93,59.93,59.92,59.92,1166,11.2928793357436,11.2928793357436,11.2909949907852,11.2909949907852,6187.82667577301,0.0,1.0
2015-09-16,60.051,60.051,60.051,60.051,355,11.3156799097403,11.3156799097403,11.3156799097403,11.3156799097403,1883.94379922764,0.0,1.0
2015-09-17,60.051,60.051,60.051,60.051,53,11.3156799097403,11.3156799097403,11.3156799097403,11.3156799097403,281.264848898774,0.0,1.0
2015-09-18,60.051,60.051,60.051,60.051,0,11.3156799097403,11.3156799097403,11.3156799097403,11.3156799097403,0,0.0,1.0
2015-09-21,59.5588,59.658,57.9801,57.99,1240,11.2229324508875,11.2416251528749,10.9254509123035,10.9273164138123,6580.53608744297,0.0,1.0
2015-09-22,58.66,58.749,58.2,58.2,650,11.0535675260257,11.0703381961555,10.9668876579389,10.9668876579389,3449.47456196608,0.0,1.0
2015-09-23,58.66,58.66,58.66,58.66,75,11.0535675260257,11.0535675260257,11.0535675260257,11.0535675260257,398.016295611471,0.0,1.0
2015-09-24,58.66,58.66,58.66,58.66,51,11.0535675260257,11.0535675260257,11.0535675260257,11.0535675260257,270.6510810158,0.0,1.0
2015-09-25,58.66,58.66,58.66,58.66,0,11.0535675260257,11.0535675260257,11.0535675260257,11.0535675260257,0,0.0,1.0
2015-09-28,57.86,58.0096,57.86,58.0096,201,10.902819929353,10.9310097299308,10.902819929353,10.9310097299308,1066.68367223874,0.0,1.0
2015-09-29,57.86,57.86,57.86,57.86,2,10.902819929353,10.902819929353,10.902819929353,10.902819929353,10.6137678829726,0.0,1.0
2015-09-30,57.9701,58.3804,57.9701,58.3804,263,10.9235665673451,11.0008812409886,10.9235665673451,11.0008812409886,1395.71047661089,0.0,1.0
2015-10-01,58.3,58.3,58.26,58.26,425,10.985731107523,10.985731107523,10.9781937276893,10.9781937276893,2255.42567513167,0.0,1.0
2015-10-02,58.3,58.3,58.3,58.3,108,10.985731107523,10.985731107523,10.985731107523,10.985731107523,573.143465680517,0.0,1.0
2015-10-05,60.48,60.48,60.48,60.48,160,11.3965183084561,11.3965183084561,11.3965183084561,11.3965183084561,849.101430637804,0.0,1.0
2015-10-06,61.0,61.0,60.9735,60.99,672,11.4945042462933,11.4945042462933,11.4895107321536,11.4926199013349,3566.22600867879,0.0,1.0
2015-10-07,61.44,61.44,61.0,61.0,2083,11.5774154244633,11.5774154244633,11.4945042462933,11.4945042462933,11054.2392501159,0.0,1.0
2015-10-08,62.0,62.0,61.35,61.35,2201,11.6829387421342,11.6829387421342,11.5604563198376,11.5604563198376,11680.4515552113,0.0,1.0
2015-10-09,62.3601,62.3601,62.3601,62.3601,221,11.7507940040865,11.7507940040865,11.7507940040865,11.7507940040865,1172.82135106847,0.0,1.0
2015-10-12,62.366,62.366,62.2435,62.2435,1074,11.751905767612,11.751905767612,11.7288225418715,11.7288225418715,5699.59335315625,0.0,1.0
2015-10-13,61.78,61.78,61.78,61.78,520,11.6414831530492,11.6414831530492,11.6414831530492,11.6414831530492,2759.57964957287,0.0,1.0
2015-10-14,61.78,61.78,61.78,61.78,1,11.6414831530492,11.6414831530492,11.6414831530492,11.6414831530492,5.30688394148629,0.0,1.0
2015-10-15,61.78,61.78,61.78,61.78,92,11.6414831530492,11.6414831530492,11.6414831530492,11.6414831530492,488.233322616739,0.0,1.0
2015-10-16,61.78,61.78,61.78,61.78,0,11.6414831530492,11.6414831530492,11.6414831530492,11.6414831530492,0,0.0,1.0
2015-10-19,61.78,61.78,61.78,61.78,1,11.6414831530492,11.6414831530492,11.6414831530492,11.6414831530492,5.30688394148629,0.0,1.0
2015-10-20,61.012,61.012,61.012,61.012,361,11.4967654602434,11.4967654602434,11.4967654602434,11.4967654602434,1915.78510287655,0.0,1.0
2015-10-21,61.012,61.012,61.012,61.012,52,11.4967654602434,11.4967654602434,11.4967654602434,11.4967654602434,275.957964957287,0.0,1.0
2015-10-22,61.012,61.012,61.012,61.012,0,11.4967654602434,11.4967654602434,11.4967654602434,11.4967654602434,0,0.0,1.0
2015-10-23,61.012,61.012,61.012,61.012,20,11.4967654602434,11.4967654602434,11.4967654602434,11.4967654602434,106.137678829726,0.0,1.0
2015-10-26,60.6,60.6,60.11,60.37,400,11.419130447957,11.419130447957,11.326797544995,11.3757905139136,2122.75357659451,0.0,1.0
2015-10-27,59.9773,59.9773,59.9773,59.9773,199,11.3017922873969,11.3017922873969,11.3017922873969,11.3017922873969,1056.06990435577,0.0,1.0
2015-10-28,59.9773,59.9773,59.9773,59.9773,15,11.3017922873969,11.3017922873969,11.3017922873969,11.3017922873969,79.6032591222941,0.0,1.0
2015-10-29,60.9568,60.9568,60.9568,60.9568,100,11.486363876073,11.486363876073,11.486363876073,11.486363876073,530.688394148629,0.0,1.0
2015-10-30,60.9568,60.9568,60.9568,60.9568,47,11.486363876073,11.486363876073,11.486363876073,11.486363876073,249.423545249856,0.0,1.0
2015-11-02,60.9568,60.9568,60.9568,60.9568,62,11.486363876073,11.486363876073,11.486363876073,11.486363876073,329.02680437215,0.0,1.0
2015-11-03,61.9053,61.9053,61.55,61.61,18298,11.6650939953781,11.6650939953781,11.5981432190058,11.6094492887563,97105.3623613158,0.0,1.0
2015-11-04,61.69,61.69,61.69,61.69,149,11.6245240484235,11.6245240484235,11.6245240484235,11.6245240484235,790.725707281459,0.0,1.0
2015-11-05,61.69,61.69,61.69,61.69,7,11.6245240484235,11.6245240484235,11.6245240484235,11.6245240484235,37.1481875904041,0.0,1.0
2015-11-06,61.69,61.69,61.69,61.69,26,11.6245240484235,11.6245240484235,11.6245240484235,11.6245240484235,137.978982478644,0.0,1.0
2015-11-09,61.69,61.69,61.69,61.69,0,11.6245240484235,11.6245240484235,11.6245240484235,11.6245240484235,0,0.0,1.0
2015-11-10,60.3948,60.3948,60.29,60.29,422,11.3804636894104,11.3804636894104,11.3607157542463,11.3607157542463,2239.50502330722,0.0,1.0
2015-11-11,60.3948,60.3948,60.3948,60.3948,74,11.3804636894104,11.3804636894104,11.3804636894104,11.3804636894104,392.709411669986,0.0,1.0
2015-11-12,59.4185,59.4185,59.28,59.28,408,11.196495091121,11.196495091121,11.170396913447,11.170396913447,2165.2086481264,0.0,1.0
2015-11-13,59.4185,59.4185,59.4185,59.4185,4,11.196495091121,11.196495091121,11.196495091121,11.196495091121,21.2275357659451,0.0,1.0
2015-11-16,58.68,58.68,58.68,58.68,152,11.0573362159425,11.0573362159425,11.0573362159425,11.0573362159425,806.646359105916,0.0,1.0
2015-11-17,58.99,58.99,58.99,58.99,301,11.1157509096532,11.1157509096532,11.1157509096532,11.1157509096532,1597.37206638737,0.0,1.0
2015-11-18,58.8734,58.8734,58.8734,58.8734,104,11.0937794474381,11.0937794474381,11.0937794474381,11.0937794474381,551.915929914575,0.0,1.0
2015-11-19,58.8734,58.8734,58.8734,58.8734,1,11.0937794474381,11.0937794474381,11.0937794474381,11.0937794474381,5.3068839414863,0.0,1.0
2015-11-20,59.33,59.33,59.33,59.33,310,11.1798186382391,11.1798186382391,11.1798186382391,11.1798186382391,1645.13402186074,0.0,1.0
2015-11-23,59.53,59.7,59.53,59.7,361,11.2175055374073,11.2495394017002,11.2175055374073,11.2495394017002,1915.78510287654,0.0,1.0
2015-11-24,59.53,59.53,59.53,59.53,51,11.2175055374073,11.2175055374073,11.2175055374073,11.2175055374073,270.651081015799,0.0,1.0
2015-11-25,59.53,59.53,59.53,59.53,25,11.2175055374073,11.2175055374073,11.2175055374073,11.2175055374073,132.672098537157,0.0,1.0
2015-11-27,59.53,59.53,59.53,59.53,7,11.2175055374073,11.2175055374073,11.2175055374073,11.2175055374073,37.1481875904038,0.0,1.0
2015-11-30,59.53,59.53,59.53,59.53,50,11.2175055374073,11.2175055374073,11.2175055374073,11.2175055374073,265.344197074313,0.0,1.0
2015-12-01,60.98,60.98,60.94,60.94,558,11.4907355563765,11.4907355563765,11.4831981765429,11.4831981765429,2961.24123934935,0.0,1.0
2015-12-02,60.4901,60.4901,60.4901,60.4901,208,11.3984214968641,11.3984214968641,11.3984214968641,11.3984214968641,1103.83185982914,0.0,1.0
2015-12-03,60.4901,60.4901,60.4901,60.4901,0,11.3984214968641,11.3984214968641,11.3984214968641,11.3984214968641,0,0.0,1.0
2015-12-04,59.7,59.7,59.4918,59.57,460,11.2495394017002,11.2495394017002,11.2103073396661,11.2250429172409,2441.16661308369,0.0,1.0
2015-12-07,58.7337,58.7337,58.7337,58.7337,200,11.0674551483692,11.0674551483692,11.0674551483692,11.0674551483692,1061.37678829725,0.0,1.0
2015-12-08,58.7337,58.7337,58.7337,58.7337,117,11.0674551483692,11.0674551483692,11.0674551483692,11.0674551483692,620.905421153893,0.0,1.0
2015-12-09,58.19,58.19,58.19,58.19,125,10.9650033129805,10.9650033129805,10.9650033129805,10.9650033129805,663.360492685784,0.0,1.0
2015-12-10,58.19,58.19,58.19,58.19,0,10.9650033129805,10.9650033129805,10.9650033129805,10.9650033129805,0,0.0,1.0
2015-12-11,56.95,56.95,56.95,56.95,270,10.7313445381378,10.7313445381378,10.7313445381378,10.7313445381378,1432.8586642013,0.0,1.0
2015-12-14,56.95,56.95,56.95,56.95,15,10.7313445381378,10.7313445381378,10.7313445381378,10.7313445381378,79.6032591222942,0.0,1.0
2015-12-15,57.7022,57.78,57.13,57.13,1513,10.8730849659093,10.8877451696857,10.7652627473892,10.7652627473892,8029.31540346875,0.0,1.0
2015-12-16,58.481,58.481,58.0,58.0,1955,11.0198377512702,11.0198377512702,10.9292007587707,10.9292007587707,10374.9581056057,0.0,1.0
2015-12-17,58.2729,58.2729,58.2729,58.2729,303,10.9806245326857,10.9806245326857,10.9806245326857,10.9806245326857,1607.98583427034,0.0,1.0
2015-12-18,57.52,57.52,57.4485,57.4485,300,10.8387522007671,10.8387522007671,10.8252791343145,10.8252791343145,1592.06518244588,0.0,1.0
2015-12-21,57.04,57.08,56.86,57.08,675,10.8764390999353,10.8840663363307,10.8421165361557,10.8840663363307,3539.94534849453,0.68,1.0
2015-12-22,57.72,57.726,57.72,57.726,6219,11.0061021186582,11.0072462041175,11.0061021186582,11.0072462041175,32614.696477463,0.0,1.0
2015-12-23,58.8046,58.8046,58.7304,58.732,731,11.2129146335213,11.2129146335213,11.1987661100077,11.1990711994635,3833.6297033326,0.0,1.0
2015-12-24,58.723,58.723,58.33,58.385,2293,11.1973550712745,11.1973550712745,11.1224174736891,11.1329049237328,12025.325457923,0.0,1.0
2015-12-28,58.8044,58.96,58.439,58.5,632,11.2128764973393,11.2425464469177,11.1432016928667,11.1548332283698,3314.43771888674,0.0,1.0
2015-12-29,59.4399,59.4399,58.9415,59.0427,1089,11.3340542155723,11.3340542155723,11.2390188500848,11.2583157581653,5711.11182890451,0.0,1.0
2015-12-30,58.9926,59.17,58.9926,59.0152,383,11.24876264458,11.2825894379939,11.24876264458,11.2530720331434,2008.59121255319,0.0,1.0
2015-12-31,58.665,58.9835,58.61,58.91,4252,11.1862955785011,11.2470274483,11.1758081284573,11.2330124014233,22299.033513776,0.0,1.0
2016-01-04,57.222,58.95,56.68,58.95,2917,10.9111430255346,11.2406396378188,10.8077939723761,11.2406396378188,15297.8082689757,0.0,1.0
2016-01-05,57.8,57.8,57.263,57.42,600,11.0213565914491,11.0213565914491,10.91896094284,10.9488978456922,3146.61808755071,0.0,1.0
2016-01-06,57.461,57.461,57.461,57.461,140,10.9567157629976,10.9567157629976,10.9567157629976,10.9567157629976,734.210887095161,0.0,1.0
2016-01-07,56.2501,56.35,56.2501,56.35,238,10.7258202492158,10.7448692721135,10.7258202492158,10.7448692721135,1248.15850806178,0.0,1.0
2016-01-08,56.2501,56.2501,56.2501,56.2501,33,10.7258202492158,10.7258202492158,10.7258202492158,10.7258202492158,173.063994815289,0.0,1.0
2016-01-11,55.64,55.64,55.64,55.64,101,10.6094858260939,10.6094858260939,10.6094858260939,10.6094858260939,529.68071140437,0.0,1.0
2016-01-12,55.55,55.5662,55.55,55.5662,229,10.5923245442041,10.5954135749443,10.5923245442041,10.5954135749443,1200.95923674852,0.0,1.0
2016-01-13,54.28,54.28,54.28,54.28,212,10.3501597886481,10.3501597886481,10.3501597886481,10.3501597886481,1111.80505760125,0.0,1.0
2016-01-14,54.83,54.83,54.83,54.83,148,10.4550342890857,10.4550342890857,10.4550342890857,10.4550342890857,776.165794929177,0.0,1.0
2016-01-15,54.83,54.83,54.83,54.83,0,10.4550342890857,10.4550342890857,10.4550342890857,10.4550342890857,0,0.0,1.0
2016-01-19,54.83,54.83,54.83,54.83,1,10.4550342890857,10.4550342890857,10.4550342890857,10.4550342890857,5.24436347925119,0.0,1.0
2016-01-20,54.83,54.83,54.83,54.83,50,10.4550342890857,10.4550342890857,10.4550342890857,10.4550342890857,262.21817396256,0.0,1.0
2016-01-21,55.1578,55.1578,55.13,55.13,238,10.5175394913466,10.5175394913466,10.5122385620517,10.5122385620517,1248.15850806178,0.0,1.0
2016-01-22,55.1578,55.1578,55.1578,55.1578,1,10.5175394913466,10.5175394913466,10.5175394913466,10.5175394913466,5.24436347925117,0.0,1.0
2016-01-25,55.738,55.738,55.738,55.738,194,10.6281725552628,10.6281725552628,10.6281725552628,10.6281725552628,1017.40651497473,0.0,1.0
2016-01-26,56.02,56.59,55.41,56.59,940,10.6819445718509,10.7906326904863,10.56562921682,10.7906326904863,4929.70167049609,0.0,1.0
2016-01-27,55.65,55.65,55.65,55.65,100,10.6113926351928,10.6113926351928,10.6113926351928,10.6113926351928,524.436347925117,0.0,1.0
2016-01-28,56.0,56.0,55.929,55.929,934,10.6781309536531,10.6781309536531,10.6645926090512,10.6645926090512,4898.23548962061,0.0,1.0
2016-01-29,57.52,57.52,57.52,57.52,100,10.9679659366809,10.9679659366809,10.9679659366809,10.9679659366809,524.436347925116,0.0,1.0
2016-02-01,57.2978,57.2978,57.2601,57.2601,360,10.925596638504,10.925596638504,10.9184079682013,10.9184079682013,1887.97085253043,0.0,1.0
2016-02-02,56.4,56.7895,56.37,56.7895,2782,10.7544033176078,10.8286735320087,10.7486828903112,10.8286735320087,14589.8191992768,0.0,1.0
2016-02-03,56.8899,56.8899,56.8899,56.8899,100,10.8478178953613,10.8478178953613,10.8478178953613,10.8478178953613,524.436347925116,0.0,1.0
2016-02-04,57.5199,57.5199,57.5199,57.5199,426,10.9679468685899,10.9679468685899,10.9679468685899,10.9679468685899,2234.09884216099,0.0,1.0
2016-02-05,57.5199,57.5199,57.5199,57.5199,79,10.9679468685899,10.9679468685899,10.9679468685899,10.9679468685899,414.304714860842,0.0,1.0
2016-02-08,55.6899,55.6899,55.6899,55.6899,243,10.6190008034973,10.6190008034973,10.6190008034973,10.6190008034973,1274.38032545803,0.0,1.0
2016-02-09,55.6899,55.6899,55.6899,55.6899,30,10.6190008034973,10.6190008034973,10.6190008034973,10.6190008034973,157.330904377535,0.0,1.0
2016-02-10,56.0154,56.35,55.5,55.5,526,10.6810674396654,10.7448692721135,10.5827904987098,10.5827904987098,2758.53519008611,0.0,1.0
2016-02-11,54.92,54.92,54.2,54.2,939,10.4721955709755,10.4721955709755,10.3349053158571,10.3349053158571,4924.45730701687,0.0,1.0
2016-02-12,55.77,55.77,55.77,55.77,303,10.6342743443792,10.6342743443792,10.6342743443792,10.6342743443792,1589.04213421311,0.0,1.0
2016-02-16,55.77,55.77,55.77,55.77,0,10.6342743443792,10.6342743443792,10.6342743443792,10.6342743443792,0,0.0,1.0
2016-02-17,58.05,58.06,57.82,57.92,2912,11.0690268189208,11.0709336280197,11.0251702096469,11.0442383006355,15271.5864515794,0.0,1.0
2016-02-18,58.05,58.05,58.05,58.05,0,11.0690268189208,11.0690268189208,11.0690268189208,11.0690268189208,0,0.0,1.0
2016-02-19,57.78,57.78,57.78,57.78,163,11.0175429732514,11.0175429732514,11.0175429732514,11.0175429732514,854.831247117941,0.0,1.0
2016-02-22,58.22,58.22,57.9,57.9,766,11.1014425736015,11.1014425736015,11.0404246824378,11.0404246824378,4017.18242510641,0.0,1.0
2016-02-23,58.22,58.22,58.22,58.22,41,11.1014425736015,11.1014425736015,11.1014425736015,11.1014425736015,215.018902649299,0.0,1.0
2016-02-24,57.6999,57.6999,57.2899,57.33,458,11.0022694323695,11.0022694323695,10.9240902593159,10.9317365638024,2401.91847349703,0.0,1.0
2016-02-25,58.2199,58.27,57.55,57.55,750,11.1014235055105,11.1109766190959,10.9736863639775,10.9736863639775,3933.27260943839,0.0,1.0
2016-02-26,58.65,58.9,58.32,58.9,5229,11.1834353648528,11.2311055923245,11.1205106645902,11.2311055923245,27422.7766330044,0.0,1.0
2016-02-29,58.34,58.5701,58.12,58.4399,2668,11.1243242827879,11.1681999601528,11.0823744826129,11.1433733056856,13991.9617626422,0.0,1.0
2016-03-01,58.34,58.34,58.34,58.34,52,11.1243242827879,11.1243242827879,11.1243242827879,11.1243242827879,272.706900921062,0.0,1.0
2016-03-02,59.811,59.811,59.5809,59.5809,360,11.4048159012312,11.4048159012312,11.3609402238663,11.3609402238663,1887.97085253042,0.0,1.0
2016-03-03,60.93,60.93,60.44,60.5119,1357,11.6181878393944,11.6181878393944,11.5247541935499,11.5384641509708,7116.60124134383,0.0,1.0
2016-03-04,61.695,61.695,61.695,61.695,235,11.7640587354577,11.7640587354577,11.7640587354577,11.7640587354577,1232.42541762402,0.0,1.0
2016-03-07,61.695,61.695,61.695,61.695,288,11.7640587354577,11.7640587354577,11.7640587354577,11.7640587354577,1510.37668202434,0.0,1.0
2016-03-08,61.695,61.695,61.695,61.695,40,11.7640587354577,11.7640587354577,11.7640587354577,11.7640587354577,209.774539170047,0.0,1.0
2016-03-09,61.55,61.55,61.5,61.55,980,11.7364100035241,11.7364100035241,11.7268759580298,11.7364100035241,5139.47620966616,0.0,1.0
2016-03-10,61.23,61.23,60.81,60.81,276,11.6753921123604,11.6753921123604,11.595306130208,11.595306130208,1447.44432027332,0.0,1.0
2016-03-11,61.23,61.23,61.23,61.23,13,11.6753921123604,11.6753921123604,11.6753921123604,11.6753921123604,68.1767252302651,0.0,1.0
2016-03-14,61.23,61.23,61.23,61.23,26,11.6753921123604,11.6753921123604,11.6753921123604,11.6753921123604,136.35345046053,0.0,1.0
2016-03-15,62.04,62.13,62.02,62.06,1125,11.8298436493686,11.8470049312584,11.8260300311709,11.8336572675663,5899.90891415756,0.0,1.0
2016-03-16,62.67,62.67,60.82,60.82,1170,11.9499726225972,11.9499726225972,11.5972129393069,11.5972129393069,6135.90527072386,0.0,1.0
2016-03-17,62.67,62.67,62.67,62.67,12,11.9499726225972,11.9499726225972,11.9499726225972,11.9499726225972,62.932361751014,0.0,1.0
2016-03-18,62.67,62.67,62.67,62.67,28,11.9499726225972,11.9499726225972,11.9499726225972,11.9499726225972,146.842177419033,0.0,1.0
2016-03-21,62.67,62.67,62.67,62.67,1,11.9499726225972,11.9499726225972,11.9499726225972,11.9499726225972,5.24436347925116,0.0,1.0
2016-03-22,63.81,63.81,63.81,63.81,101,12.167348859868,12.167348859868,12.167348859868,12.167348859868,529.680711404367,0.0,1.0
2016-03-23,63.81,63.81,63.81,63.81,41,12.167348859868,12.167348859868,12.167348859868,12.167348859868,215.018902649298,0.0,1.0
2016-03-24,63.81,63.81,63.81,63.81,8,12.167348859868,12.167348859868,12.167348859868,12.167348859868,41.9549078340093,0.0,1.0
2016-03-28,63.67,63.67,63.67,63.67,506,12.1406535324838,12.1406535324838,12.1406535324838,12.1406535324838,2653.6479205011,0.0,1.0
2016-03-29,64.5799,64.5799,64.565,64.57,2054,12.3141540923897,12.3141540923897,12.3113129468324,12.3122663513818,10771.9225863819,0.0,1.0
2016-03-30,64.58,64.58,64.52,64.53,2220,12.3141731604807,12.3141731604807,12.3027323058875,12.3046391149864,11642.4869239376,0.0,1.0
2016-03-31,64.58,64.58,64.58,64.58,0,12.3141731604807,12.3141731604807,12.3141731604807,12.3141731604807,0,0.0,1.0
2016-04-01,64.69,64.69,63.98,64.02,1496,12.3351480605682,12.3351480605682,12.1997646145487,12.2073918509442,7845.56776495978,0.0,1.0
2016-04-04,63.77,63.77,63.77,63.77,201,12.1597216234725,12.1597216234725,12.1597216234725,12.1597216234725,1054.11705932949,0.0,1.0
2016-04-05,62.8499,62.88,62.62,62.66,1688,11.9842761182858,11.9900156136734,11.9404385771028,11.9480658134983,8852.48555297597,0.0,1.0
2016-04-06,62.79,62.85,62.79,62.85,302,11.9728543317836,11.9842951863768,11.9728543317836,11.9842951863768,1583.79777073385,0.0,1.0
2016-04-07,62.79,62.79,62.79,62.79,0,11.9728543317836,11.9728543317836,11.9728543317836,11.9728543317836,0,0.0,1.0
2016-04-08,63.0699,63.0699,63.0699,63.0699,101,12.0262259184609,12.0262259184609,12.0262259184609,12.0262259184609,529.680711404366,0.0,1.0
2016-04-11,62.9299,64.44,62.9299,64.44,507,11.9995305910767,12.2874778330966,11.9995305910767,12.2874778330966,2658.89228398035,0.0,1.0
2016-04-12,62.9299,62.9299,62.9299,62.9299,3,11.9995305910767,11.9995305910767,11.9995305910767,11.9995305910767,15.7330904377535,0.0,1.0
2016-04-13,62.9299,62.9299,62.9299,62.9299,3,11.9995305910767,11.9995305910767,11.9995305910767,11.9995305910767,15.7330904377535,0.0,1.0
2016-04-14,64.13,64.17,63.992,63.992,789,12.2283667510317,12.2359939874272,12.2020527854673,12.2020527854673,4137.80278512918,0.0,1.0
2016-04-15,64.44,64.44,64.44,64.44,100,12.2874778330966,12.2874778330966,12.2874778330966,12.2874778330966,524.436347925116,0.0,1.0
2016-04-18,64.79,64.79,64.79,64.79,204,12.3542161515569,12.3542161515569,12.3542161515569,12.3542161515569,1069.85014976724,0.0,1.0
2016-04-19,65.35,65.35,65.33,65.33,1253,12.4609974610934,12.4609974610934,12.4571838428957,12.4571838428957,6571.18743950174,0.0,1.0
2016-04-20,65.1522,65.1522,65.1522,65.1522,318,12.4232807771179,12.4232807771179,12.4232807771179,12.4232807771179,1667.70758640187,0.0,1.0
2016-04-21,65.1522,65.1522,65.1522,65.1522,3,12.4232807771179,12.4232807771179,12.4232807771179,12.4232807771179,15.7330904377535,0.0,1.0
2016-04-22,65.1522,65.1522,65.1522,65.1522,10,12.4232807771179,12.4232807771179,12.4232807771179,12.4232807771179,52.4436347925115,0.0,1.0
2016-04-25,65.1522,65.1522,65.1522,65.1522,18,12.4232807771179,12.4232807771179,12.4232807771179,12.4232807771179,94.3985426265207,0.0,1.0
2016-04-26,65.1522,65.1522,65.1522,65.1522,2,12.4232807771179,12.4232807771179,12.4232807771179,12.4232807771179,10.4887269585023,0.0,1.0
2016-04-27,65.1522,65.1522,65.1522,65.1522,0,12.4232807771179,12.4232807771179,12.4232807771179,12.4232807771179,0,0.0,1.0
2016-04-28,65.59,65.59,64.48,64.48,742,12.5067608794662,12.5067608794662,12.295105069492,12.295105069492,3891.31770160438,0.0,1.0
2016-04-29,64.401,64.4049,64.38,64.4049,2078,12.280041277611,12.2807849331596,12.2760369785034,12.2807849331596,10897.7873098839,0.0,1.0
2016-05-02,64.67,64.75,64.4,64.4,1651,12.3313344423705,12.3465889151614,12.2798505967011,12.2798505967011,8658.44410424369,0.0,1.0
2016-05-03,64.0,64.0,64.0,64.0,200,12.2035782327464,12.2035782327464,12.2035782327464,12.2035782327464,1048.87269585024,0.0,1.0
2016-05-04,64.132,64.132,63.947,63.947,773,12.2287481128515,12.2287481128515,12.1934721445224,12.1934721445224,4053.89296946115,0.0,1.0
2016-05-05,63.8902,64.58,63.8902,64.58,401,12.1826414688409,12.3141731604807,12.1826414688409,12.3141731604807,2102.98975517972,0.0,1.0
2016-05-06,64.36,64.36,64.01,64.01,410,12.2722233603056,12.2722233603056,12.2054850418453,12.2054850418453,2150.18902649299,0.0,1.0
2016-05-09,64.4349,64.4349,64.2601,64.2601,677,12.2865053604562,12.2865053604562,12.253174337408,12.253174337408,3550.43407545303,0.0,1.0
2016-05-10,65.1441,65.1441,65.1441,65.1441,181,12.4217362617478,12.4217362617478,12.4217362617478,12.4217362617478,949.22978974446,0.0,1.0
2016-05-11,65.13,65.13,65.13,65.13,200,12.4190476609184,12.4190476609184,12.4190476609184,12.4190476609184,1048.87269585023,0.0,1.0
2016-05-12,65.13,65.13,65.13,65.13,50,12.4190476609184,12.4190476609184,12.4190476609184,12.4190476609184,262.218173962558,0.0,1.0
2016-05-13,65.13,65.13,65.13,65.13,0,12.4190476609184,12.4190476609184,12.4190476609184,12.4190476609184,0,0.0,1.0
2016-05-16,65.13,65.13,65.13,65.13,1700,12.4190476609184,12.4190476609184,12.4190476609184,12.4190476609184,8915.41791472697,0.0,1.0
2016-05-17,64.4769,65.02,64.4769,65.02,303,12.2945139586714,12.3980727608308,12.2945139586714,12.3980727608308,1589.0421342131,0.0,1.0
2016-05-18,64.0,64.0,64.0,64.0,180,12.2035782327464,12.2035782327464,12.2035782327464,12.2035782327464,943.985426265214,0.0,1.0
2016-05-19,63.7072,63.7072,63.7072,63.7072,536,12.1477468623316,12.1477468623316,12.1477468623316,12.1477468623316,2810.97882487863,0.0,1.0
2016-05-20,64.53,64.53,64.53,64.53,100,12.3046391149864,12.3046391149864,12.3046391149864,12.3046391149864,524.436347925116,0.0,1.0
2016-05-23,64.3966,64.3966,64.3966,64.3966,106,12.2792022816075,12.2792022816075,12.2792022816075,12.2792022816075,555.902528800624,0.0,1.0
2016-05-24,64.6401,64.6401,64.6401,64.6401,203,12.3256330831649,12.3256330831649,12.3256330831649,12.3256330831649,1064.60578628799,0.0,1.0
2016-05-25,65.07,65.07,65.0,65.0,533,12.4076068063252,12.4076068063252,12.3942591426331,12.3942591426331,2795.24573444087,0.0,1.0
2016-05-26,64.8501,64.8501,64.85,64.8501,889,12.3656760742411,12.3656760742411,12.3656570061501,12.3656760742411,4662.23913305429,0.0,1.0
2016-05-27,64.8501,64.8501,64.8501,64.8501,5,12.3656760742411,12.3656760742411,12.3656760742411,12.3656760742411,26.2218173962559,0.0,1.0
2016-05-31,65.482,65.482,65.482,65.482,281,12.4861673411985,12.4861673411985,12.4861673411985,12.4861673411985,1473.66613766958,0.0,1.0
2016-06-01,65.0,65.0,65.0,65.0,1505,12.3942591426331,12.3942591426331,12.3942591426331,12.3942591426331,7892.76703627302,0.0,1.0
2016-06-02,66.3972,66.3972,65.7,65.7,532,12.6606785099268,12.6606785099268,12.5277357795538,12.5277357795538,2790.00137096161,0.0,1.0
2016-06-03,66.3972,66.3972,66.3972,66.3972,0,12.6606785099268,12.6606785099268,12.6606785099268,12.6606785099268,0,0.0,1.0
2016-06-06,67.4,67.5201,67.0,67.0,1299,12.8518933263611,12.8747941036385,12.7756209624064,12.7756209624064,6812.42815954727,0.0,1.0
2016-06-07,68.0,68.0,67.6201,67.6201,12135,12.9663018722931,12.9663018722931,12.8938621946272,12.8938621946272,63640.3508207129,0.0,1.0
2016-06-08,68.8099,68.8099,68.7599,68.7599,377,13.1207343412103,13.1207343412103,13.111200295716,13.111200295716,1977.12503167769,0.0,1.0
2016-06-09,68.4399,68.4399,68.4399,68.4399,202,13.0501824045522,13.0501824045522,13.0501824045522,13.0501824045522,1059.36142280874,0.0,1.0
2016-06-10,67.816,67.816,67.816,67.816,335,12.9312165848739,12.9312165848739,12.9312165848739,12.9312165848739,1756.86176554915,0.0,1.0
2016-06-13,67.816,67.816,67.816,67.816,33,12.9312165848739,12.9312165848739,12.9312165848739,12.9312165848739,173.063994815289,0.0,1.0
2016-06-14,67.816,67.816,67.816,67.816,0,12.9312165848739,12.9312165848739,12.9312165848739,12.9312165848739,0,0.0,1.0
2016-06-15,67.28,67.3875,67.28,67.3875,645,12.8290116171747,12.8495098149875,12.8290116171747,12.8495098149875,3382.61444411701,0.0,1.0
2016-06-16,67.23,67.23,67.23,67.23,210,12.8194775716804,12.8194775716804,12.8194775716804,12.8194775716804,1101.31633064274,0.0,1.0
2016-06-17,66.727,66.727,65.99,65.99,225,12.7235650740074,12.7235650740074,12.5830332434209,12.5830332434209,1179.98178283151,0.0,1.0
2016-06-20,66.727,66.727,66.727,66.727,109,12.7235650740074,12.7235650740074,12.7235650740074,12.7235650740074,571.635619238377,0.0,1.0
2016-06-21,66.727,66.727,66.727,66.727,80,12.7235650740074,12.7235650740074,12.7235650740074,12.7235650740074,419.549078340093,0.0,1.0
2016-06-22,66.727,66.727,66.727,66.727,113,12.7235650740074,12.7235650740074,12.7235650740074,12.7235650740074,592.613073155381,0.0,1.0
2016-06-23,67.63,67.63,67.63,67.63,329,12.895749935635,12.895749935635,12.895749935635,12.895749935635,1725.39558467364,0.0,1.0
2016-06-24,66.19,66.19,66.19,66.19,165,12.6211694253982,12.6211694253982,12.6211694253982,12.6211694253982,865.319974076446,0.0,1.0
2016-06-27,64.57,65.09,64.57,65.09,280,12.3122663513818,12.4114204245229,12.3122663513818,12.4114204245229,1468.42177419033,0.0,1.0
2016-06-28,64.86,65.92,64.86,65.92,580,12.367563815249,12.5696855797288,12.367563815249,12.5696855797288,3041.73081796567,0.0,1.0
2016-06-29,66.498,66.498,66.498,66.498,158,12.6798991456433,12.6798991456433,12.6798991456433,12.6798991456433,828.609429721687,0.0,1.0
2016-06-30,67.179,67.179,67.179,67.179,175,12.8097528452761,12.8097528452761,12.8097528452761,12.8097528452761,917.763608868958,0.0,1.0
2016-07-01,68.1685,68.1685,68.1685,68.1685,307,12.998431605609,12.998431605609,12.998431605609,12.998431605609,1610.01958813011,0.0,1.0
2016-07-05,67.7,67.7176,67.7,67.7176,292,12.9090975993271,12.9124535833411,12.9090975993271,12.9124535833411,1531.35413594134,0.0,1.0
2016-07-06,67.7,67.7,67.7,67.7,50,12.9090975993271,12.9090975993271,12.9090975993271,12.9090975993271,262.218173962559,0.0,1.0
2016-07-07,67.7,67.7,67.7,67.7,0,12.9090975993271,12.9090975993271,12.9090975993271,12.9090975993271,0,0.0,1.0
2016-07-08,68.984,68.984,68.984,68.984,175,13.1539318876216,13.1539318876216,13.1539318876216,13.1539318876216,917.763608868953,0.0,1.0
2016-07-11,69.47,69.47,67.5,67.5,336,13.2466028098265,13.2466028098265,12.8709614173498,12.8709614173498,1762.10612902839,0.0,1.0
2016-07-12,70.0301,70.0301,70.0301,70.0301,218,13.353403187454,13.353403187454,13.353403187454,13.353403187454,1143.27123847676,0.0,1.0
2016-07-13,69.8708,69.8708,69.66,69.66,409,13.3230277185091,13.3230277185091,13.282832182705,13.282832182705,2144.94466301372,0.0,1.0
2016-07-14,70.0442,70.0442,70.0442,70.0442,100,13.3560917882834,13.3560917882834,13.3560917882834,13.3560917882834,524.436347925118,0.0,1.0
2016-07-15,70.0442,70.0442,70.0442,70.0442,0,13.3560917882834,13.3560917882834,13.3560917882834,13.3560917882834,0,0.0,1.0
2016-07-18,69.8201,69.8201,69.8201,69.8201,113,13.3133601963778,13.3133601963778,13.3133601963778,13.3133601963778,592.613073155383,0.0,1.0
2016-07-19,69.5699,69.5699,69.5184,69.5184,685,13.2656518327242,13.2656518327242,13.255831765865,13.255831765865,3592.38898328704,0.0,1.0
2016-07-20,69.5699,69.5699,69.5699,69.5699,100,13.2656518327242,13.2656518327242,13.2656518327242,13.2656518327242,524.436347925116,0.0,1.0
2016-07-21,69.5699,69.5699,69.5699,69.5699,76,13.2656518327242,13.2656518327242,13.2656518327242,13.2656518327242,398.571624423088,0.0,1.0
2016-07-22,69.66,71.0,69.66,71.0,730,13.282832182705,13.5383446019531,13.282832182705,13.5383446019531,3828.38533985334,0.0,1.0
2016-07-25,69.66,69.66,69.66,69.66,9,13.282832182705,13.282832182705,13.282832182705,13.282832182705,47.1992713132604,0.0,1.0
2016-07-26,70.052,70.22,70.02,70.07,1896,13.3575790993805,13.3896134922415,13.3514773102642,13.3610113557585,9943.31315666024,0.0,1.0
2016-07-27,70.052,70.052,70.052,70.052,25,13.3575790993805,13.3575790993805,13.3575790993805,13.3575790993805,131.10908698128,0.0,1.0
2016-07-28,69.7113,69.8699,69.7113,69.8699,409,13.2926141133821,13.3228561056902,13.2926141133821,13.3228561056902,2144.94466301374,0.0,1.0
2016-07-29,69.7113,69.7113,69.7113,69.7113,30,13.2926141133821,13.2926141133821,13.2926141133821,13.2926141133821,157.330904377536,0.0,1.0
2016-08-01,69.18,69.18,69.17,69.17,321,13.1913053459594,13.1913053459594,13.1893985368605,13.1893985368605,1683.44067683962,0.0,1.0
2016-08-02,69.18,69.18,69.18,69.18,43,13.1913053459594,13.1913053459594,13.1913053459594,13.1913053459594,225.5076296078,0.0,1.0
2016-08-03,69.18,69.18,69.18,69.18,30,13.1913053459594,13.1913053459594,13.1913053459594,13.1913053459594,157.330904377535,0.0,1.0
2016-08-04,69.18,69.18,69.18,69.18,0,13.1913053459594,13.1913053459594,13.1913053459594,13.1913053459594,0,0.0,1.0
2016-08-05,69.4383,69.4383,69.4383,69.4383,231,13.2405582249831,13.2405582249831,13.2405582249831,13.2405582249831,1211.44796370702,0.0,1.0
2016-08-08,69.2301,69.5364,69.2301,69.5364,495,13.2008584595447,13.259264022243,13.2008584595447,13.259264022243,2595.95992222933,0.0,1.0
2016-08-09,69.2906,69.62,69.2906,69.58,1110,13.2123946545928,13.2752049463095,13.2123946545928,13.267577709914,5821.24346196881,0.0,1.0
2016-08-10,69.2906,69.2906,69.2906,69.2906,0,13.2123946545928,13.2123946545928,13.2123946545928,13.2123946545928,0,0.0,1.0
2016-08-11,69.65,69.65,69.65,69.65,111,13.2809253736061,13.2809253736061,13.2809253736061,13.2809253736061,582.12434619688,0.0,1.0
2016-08-12,69.7114,71.04,69.7114,71.04,746,13.2926331814731,13.5459718383486,13.2926331814731,13.5459718383486,3912.29515552138,0.0,1.0
2016-08-15,69.885,69.885,69.885,69.885,104,13.3257353874295,13.3257353874295,13.3257353874295,13.3257353874295,545.41380184212,0.0,1.0
2016-08-16,69.4139,69.5,69.347,69.5,376,13.2359056107818,13.2523232371231,13.2231490579104,13.2523232371231,1971.88066819845,0.0,1.0
2016-08-17,69.2501,69.2501,69.2501,69.2501,140,13.2046720777424,13.2046720777424,13.2046720777424,13.2046720777424,734.210887095165,0.0,1.0
2016-08-18,69.47,69.7,69.47,69.7,910,13.2466028098265,13.2904594191004,13.2466028098265,13.2904594191004,4772.37076611856,0.0,1.0
2016-08-19,69.5124,69.5124,69.5124,69.5124,160,13.2546876804057,13.2546876804057,13.2546876804057,13.2546876804057,839.098156680187,0.0,1.0
2016-08-22,69.735,69.7907,69.44,69.7056,506,13.2971332509465,13.3077541776271,13.2408823825299,13.2915272321958,2653.64792050108,0.0,1.0
2016-08-23,69.992,69.992,69.992,69.992,100,13.3461382447873,13.3461382447873,13.3461382447873,13.3461382447873,524.436347925118,0.0,1.0
2016-08-24,69.992,69.992,69.992,69.992,0,13.3461382447873,13.3461382447873,13.3461382447873,13.3461382447873,0,0.0,1.0
2016-08-25,69.992,69.992,69.992,69.992,0,13.3461382447873,13.3461382447873,13.3461382447873,13.3461382447873,0,0.0,1.0
2016-08-26,69.992,69.992,69.992,69.992,1,13.3461382447873,13.3461382447873,13.3461382447873,13.3461382447873,5.24436347925118,0.0,1.0
2016-08-29,69.71,69.808,69.71,69.808,509,13.2923662281993,13.3110529573682,13.2923662281993,13.3110529573682,2669.38101093884,0.0,1.0
2016-08-30,69.6516,69.78,69.6516,69.717,489,13.2812304630619,13.3057138918914,13.2812304630619,13.2937009945685,2564.49374135382,0.0,1.0
2016-08-31,69.82,70.99,69.82,70.99,370,13.3133411282868,13.5364377928542,13.3133411282868,13.5364377928542,1940.41448732294,0.0,1.0
2016-09-01,69.42,69.42,69.42,69.42,109,13.2370687643322,13.2370687643322,13.2370687643322,13.2370687643322,571.635619238376,0.0,1.0
2016-09-02,70.245,70.3015,69.58,69.58,327,13.3943805149887,13.4051539863973,13.267577709914,13.267577709914,1714.90685771513,0.0,1.0
2016-09-06,70.24,70.24,70.24,70.24,463,13.3934271104392,13.3934271104392,13.3934271104392,13.3934271104392,2428.1402908933,0.0,1.0
2016-09-07,69.99,69.99,69.95,69.97,514,13.3457568829676,13.3457568829676,13.3381296465721,13.3419432647698,2695.60282833509,0.0,1.0
2016-09-08,69.99,69.99,69.99,69.99,8,13.3457568829676,13.3457568829676,13.3457568829676,13.3457568829676,41.9549078340092,0.0,1.0
2016-09-09,69.66,70.04,69.66,70.04,1714,13.282832182705,13.3552909284619,13.282832182705,13.3552909284619,8988.83900343648,0.0,1.0
2016-09-12,69.66,69.66,69.66,69.66,87,13.282832182705,13.282832182705,13.282832182705,13.282832182705,456.25962269485,0.0,1.0
2016-09-13,69.66,69.66,69.66,69.66,10,13.282832182705,13.282832182705,13.282832182705,13.282832182705,52.4436347925115,0.0,1.0
2016-09-14,68.0499,68.0499,68.0499,68.0499,232,12.9758168496964,12.9758168496964,12.9758168496964,12.9758168496964,1216.69232718628,0.0,1.0
2016-09-15,68.0,68.0,68.0,68.0,348,12.9663018722931,12.9663018722931,12.9663018722931,12.9663018722931,1825.03849077941,0.0,1.0
2016-09-16,68.0,68.0,68.0,68.0,20,12.9663018722931,12.9663018722931,12.9663018722931,12.9663018722931,104.887269585023,0.0,1.0
2016-09-19,68.36,68.36,68.36,68.36,348,13.0349469998523,13.0349469998523,13.0349469998523,13.0349469998523,1825.03849077941,0.0,1.0
2016-09-20,68.36,68.36,68.36,68.36,0,13.0349469998523,13.0349469998523,13.0349469998523,13.0349469998523,0,0.0,1.0
2016-09-21,68.36,68.36,68.36,68.36,57,13.0349469998523,13.0349469998523,13.0349469998523,13.0349469998523,298.928718317317,0.0,1.0
2016-09-22,69.38,69.39,68.06,68.06,1241,13.2294415279367,13.2313483370356,12.9777427268863,12.9777427268863,6508.2550777507,0.0,1.0
2016-09-23,69.5,69.5,69.5,69.5,225,13.2523232371231,13.2523232371231,13.2523232371231,13.2523232371231,1179.98178283151,0.0,1.0
2016-09-26,68.93,70.38,68.93,70.38,301,13.1436351184877,13.4201224378234,13.1436351184877,13.4201224378234,1578.5534072546,0.0,1.0
2016-09-27,68.93,68.93,68.93,68.93,182,13.1436351184877,13.1436351184877,13.1436351184877,13.1436351184877,954.474153223713,0.0,1.0
2016-09-28,69.63,69.63,69.056,69.056,2337,13.2771117554084,13.2771117554084,13.1676609131334,13.1676609131334,12256.0774510099,0.0,1.0
2016-09-29,69.63,69.63,69.63,69.63,67,13.2771117554084,13.2771117554084,13.2771117554084,13.2771117554084,351.372353109827,0.0,1.0
2016-09-30,69.7378,69.7378,69.7378,69.7378,188,13.2976671574941,13.2976671574941,13.2976671574941,13.2976671574941,985.940334099223,0.0,1.0
2016-10-03,69.317,69.479,69.317,69.479,306,13.2174286306138,13.2483189380155,13.2174286306138,13.2483189380155,1604.77522465086,0.0,1.0
2016-10-04,69.317,69.317,69.317,69.317,14,13.2174286306138,13.2174286306138,13.2174286306138,13.2174286306138,73.4210887095166,0.0,1.0
2016-10-05,69.2399,69.2399,69.1999,69.1999,333,13.2027271324616,13.2027271324616,13.1950998960661,13.1950998960661,1746.37303859064,0.0,1.0
2016-10-06,69.2399,69.2399,69.2399,69.2399,13,13.2027271324616,13.2027271324616,13.2027271324616,13.2027271324616,68.1767252302651,0.0,1.0
2016-10-07,69.2399,69.2399,69.2399,69.2399,21,13.2027271324616,13.2027271324616,13.2027271324616,13.2027271324616,110.131633064274,0.0,1.0
2016-10-10,68.83,68.94,68.83,68.94,649,13.124567027499,13.1455419275866,13.124567027499,13.1455419275866,3403.59189803402,0.0,1.0
2016-10-11,68.83,68.83,68.83,68.83,6,13.124567027499,13.124567027499,13.124567027499,13.124567027499,31.4661808755071,0.0,1.0
2016-10-12,68.83,68.83,68.83,68.83,20,13.124567027499,13.124567027499,13.124567027499,13.124567027499,104.887269585024,0.0,1.0
2016-10-13,67.5,67.5,67.5,67.5,180,12.8709614173498,12.8709614173498,12.8709614173498,12.8709614173498,943.985426265208,0.0,1.0
2016-10-14,67.5,67.5,67.5,67.5,0,12.8709614173498,12.8709614173498,12.8709614173498,12.8709614173498,0,0.0,1.0
2016-10-17,67.5,67.5,67.5,67.5,0,12.8709614173498,12.8709614173498,12.8709614173498,12.8709614173498,0,0.0,1.0
2016-10-18,68.2542,68.2542,68.2542,68.2542,200,13.0147729595863,13.0147729595863,13.0147729595863,13.0147729595863,1048.87269585023,0.0,1.0
2016-10-19,68.4593,68.64,68.3901,68.64,668,13.053881614204,13.0883376546206,13.0406864952399,13.0883376546206,3503.23480413979,0.0,1.0
2016-10-20,68.172,68.172,68.172,68.172,442,12.9990989887936,12.9990989887936,12.9990989887936,12.9990989887936,2318.00865782902,0.0,1.0
2016-10-21,68.172,68.172,68.172,68.172,38,12.9990989887936,12.9990989887936,12.9990989887936,12.9990989887936,199.285812211545,0.0,1.0
2016-10-24,68.172,68.172,68.172,68.172,17,12.9990989887936,12.9990989887936,12.9990989887936,12.9990989887936,89.1541791472699,0.0,1.0
2016-10-25,68.172,68.172,68.172,68.172,24,12.9990989887936,12.9990989887936,12.9990989887936,12.9990989887936,125.864723502028,0.0,1.0
2016-10-26,68.172,68.172,68.172,68.172,32,12.9990989887936,12.9990989887936,12.9990989887936,12.9990989887936,167.819631336038,0.0,1.0
2016-10-27,68.172,68.172,68.172,68.172,0,12.9990989887936,12.9990989887936,12.9990989887936,12.9990989887936,0,0.0,1.0
2016-10-28,67.79,67.79,67.79,67.79,100,12.9262588812169,12.9262588812169,12.9262588812169,12.9262588812169,524.436347925117,0.0,1.0
2016-10-31,69.1438,69.1438,69.1438,69.1438,622,13.1844026970215,13.1844026970215,13.1844026970215,13.1844026970215,3261.99408409422,0.0,1.0
2016-11-01,69.1438,69.1438,69.1438,69.1438,18,13.1844026970215,13.1844026970215,13.1844026970215,13.1844026970215,94.3985426265208,0.0,1.0
2016-11-02,69.1438,69.1438,69.1438,69.1438,34,13.1844026970215,13.1844026970215,13.1844026970215,13.1844026970215,178.308358294539,0.0,1.0
2016-11-03,67.23,67.23,67.23,67.23,150,12.8194775716804,12.8194775716804,12.8194775716804,12.8194775716804,786.654521887674,0.0,1.0
2016-11-04,67.23,67.23,67.23,67.23,161,12.8194775716804,12.8194775716804,12.8194775716804,12.8194775716804,844.342520159436,0.0,1.0
2016-11-07,67.23,67.23,67.23,67.23,16,12.8194775716804,12.8194775716804,12.8194775716804,12.8194775716804,83.9098156680185,0.0,1.0
2016-11-08,68.6214,68.751,68.6214,68.751,510,13.0847909896967,13.109503235618,13.0847909896967,13.109503235618,2674.62537441809,0.0,1.0
2016-11-09,70.0375,70.0677,67.98,67.98,2842,13.3548142261872,13.3605727896657,12.9624882540954,12.9624882540954,14904.4810080318,0.0,1.0
2016-11-10,71.17,71.2161,70.4945,70.4945,5542,13.5707603566338,13.5795507465796,13.4419554020054,13.4419554020054,29064.26240201,0.0,1.0
2016-11-11,71.67,71.67,71.67,71.67,242,13.6661008115771,13.6661008115771,13.6661008115771,13.6661008115771,1269.13596197879,0.0,1.0
2016-11-14,72.0,72.0,72.0,72.0,100,13.7290255118397,13.7290255118397,13.7290255118397,13.7290255118397,524.436347925119,0.0,1.0
2016-11-15,73.01,73.01,72.89,72.89,200,13.9216132308253,13.9216132308253,13.8987315216389,13.8987315216389,1048.87269585023,0.0,1.0
2016-11-16,72.9,73.23,72.522,73.23,2700,13.9006383307377,13.9635630310003,13.8285609468006,13.9635630310003,14159.7813939782,0.0,1.0
2016-11-17,72.9,72.9,72.9,72.9,124,13.9006383307377,13.9006383307377,13.9006383307377,13.9006383307377,650.301071427148,0.0,1.0
2016-11-18,72.9,72.9,72.9,72.9,189,13.9006383307377,13.9006383307377,13.9006383307377,13.9006383307377,991.184697578475,0.0,1.0
2016-11-21,73.9948,73.9948,73.69,73.69,2650,14.1093957908817,14.1093957908817,14.0512762495482,14.0512762495482,13897.5632200156,0.0,1.0
2016-11-22,74.4,74.52,74.28,74.5,4591,14.1866596955677,14.2095414047541,14.1637779863813,14.2057277865564,24076.8727332422,0.0,1.0
2016-11-23,74.9973,75.09,74.9015,75.09,1671,14.300553403043,14.3182295233895,14.2822861718759,14.3182295233895,8763.33137382873,0.0,1.0
2016-11-25,74.9973,74.9973,74.9973,74.9973,2,14.300553403043,14.300553403043,14.300553403043,14.300553403043,10.4887269585024,0.0,1.0
2016-11-28,75.1742,75.1742,75.0,75.0,435,14.334284856002,14.334284856002,14.3010682414997,14.3010682414997,2281.29811347426,0.0,1.0
2016-11-29,75.1742,75.1742,75.1742,75.1742,5,14.334284856002,14.334284856002,14.334284856002,14.334284856002,26.2218173962558,0.0,1.0
2016-11-30,74.5479,74.5479,74.5479,74.5479,153,14.21486140214,14.21486140214,14.21486140214,14.21486140214,802.387612325428,0.0,1.0
2016-12-01,75.0101,75.49,75.0101,75.49,420,14.3029941186896,14.3945018873442,14.3029941186896,14.3945018873442,2202.63266128549,0.0,1.0
2016-12-02,75.3204,75.3204,75.3204,75.3204,361,14.3621624050274,14.3621624050274,14.3621624050274,14.3621624050274,1893.21521600968,0.0,1.0
2016-12-05,75.2752,75.56,75.05,75.05,1758,14.3535436279005,14.4078495510363,14.3106022869941,14.3106022869941,9219.59099652359,0.0,1.0
2016-12-06,75.54,75.54,75.54,75.54,1750,14.4040359328385,14.4040359328385,14.4040359328385,14.4040359328385,9177.63608868957,0.0,1.0
2016-12-07,76.4362,76.4362,76.32,76.33,1846,14.574924164279,14.574924164279,14.5527670425501,14.554673851649,9681.09498269764,0.0,1.0
2016-12-08,76.74,76.74,76.72,76.72,519,14.6328530247025,14.6328530247025,14.6290394065048,14.6290394065048,2721.82464573136,0.0,1.0
2016-12-09,76.83,76.83,76.6796,76.7064,1224,14.6500143065923,14.6500143065923,14.6213358977454,14.6264461461303,6419.10089860345,0.0,1.0
2016-12-12,76.75,76.75,76.75,76.75,157,14.6347598338014,14.6347598338014,14.6347598338014,14.6347598338014,823.365066242434,0.0,1.0
2016-12-13,77.06,77.06,77.06,77.06,420,14.6938709158663,14.6938709158663,14.6938709158663,14.6938709158663,2202.63266128549,0.0,1.0
2016-12-14,76.6,76.849,76.6,76.83,2125,14.6061576973184,14.6536372438802,14.6061576973184,14.6500143065923,11144.2723934087,0.0,1.0
2016-12-15,76.52,76.52,76.3,76.3,437,14.5909032245275,14.5909032245275,14.5489534243524,14.5489534243524,2291.78684043276,0.0,1.0
2016-12-16,76.52,76.52,76.52,76.52,3,14.5909032245275,14.5909032245275,14.5909032245275,14.5909032245275,15.7330904377535,0.0,1.0
2016-12-19,76.04,76.65,75.97,76.12,6643,14.6006279509317,14.7177555554828,14.5871870782783,14.6159889482499,34596.7119837312,0.531,1.0
2016-12-20,76.2077,76.31,76.2077,76.31,711,14.6328284415599,14.6524713168805,14.6328284415599,14.6524713168805,3702.88457330016,0.0,1.0
2016-12-21,76.34,76.48,76.26,76.47,1476,14.6582316908749,14.6851134361817,14.6428706935567,14.6831933115169,7687.00088634461,0.0,1.0
2016-12-22,75.94,75.94,75.94,75.94,152,14.581426704284,14.581426704284,14.581426704284,14.581426704284,791.615267428442,0.0,1.0
2016-12-23,75.966,75.966,75.966,75.966,224,14.5864190284124,14.5864190284124,14.5864190284124,14.5864190284124,1166.59092042086,0.0,1.0
2016-12-27,76.3855,76.3855,76.3855,76.3855,172,14.6669682580996,14.6669682580996,14.6669682580996,14.6669682580996,895.775171037449,0.0,1.0
2016-12-28,75.57,75.59,75.57,75.59,349,14.5103820916874,14.5142223410169,14.5103820916874,14.5142223410169,1817.59031797715,0.0,1.0
2016-12-29,75.57,75.57,75.57,75.57,20,14.5103820916874,14.5103820916874,14.5103820916874,14.5103820916874,104.159903609006,0.0,1.0
2016-12-30,75.57,75.57,75.57,75.57,131,14.5103820916874,14.5103820916874,14.5103820916874,14.5103820916874,682.247368638986,0.0,1.0
2017-01-03,75.4,75.6299,75.4,75.6299,4151,14.4777399723862,14.5218836384294,14.4777399723862,14.5218836384294,21618.3879940492,0.0,1.0
2017-01-04,76.675,76.675,76.675,76.675,302,14.7225558671448,14.7225558671448,14.7225558671448,14.7225558671448,1572.81454449598,0.0,1.0
2017-01-05,76.3042,76.7227,76.3042,76.69,685,14.651357644575,14.7317148617957,14.651357644575,14.7254360541419,3567.47669860844,0.0,1.0
2017-01-06,76.29,76.29,75.98,75.98,323,14.648631067551,14.648631067551,14.589107202943,14.589107202943,1682.18244328544,0.0,1.0
2017-01-09,75.534,75.7473,74.01,74.01,1322,14.5034696428942,14.5444259019938,14.2108426439828,14.2108426439828,6884.96962855528,0.0,1.0
2017-01-10,75.65,75.65,75.49,75.49,439,14.5257430890055,14.5257430890055,14.4950210943692,14.4950210943692,2286.30988421769,0.0,1.0
2017-01-11,75.7863,75.9879,75.7863,75.9879,732,14.5519143881864,14.5906241014282,14.5519143881864,14.5906241014282,3812.25247208961,0.0,1.0
2017-01-12,75.27,75.27,74.82,74.82,873,14.4527783517442,14.4527783517442,14.3663727418294,14.3663727418294,4546.5797925331,0.0,1.0
2017-01-13,75.27,75.27,75.27,75.27,141,14.4527783517442,14.4527783517442,14.4527783517442,14.4527783517442,734.32732044349,0.0,1.0
2017-01-17,75.19,75.5,75.12,75.5,1377,14.437417354426,14.496941219034,14.4239764817726,14.496941219034,7171.40936348005,0.0,1.0
2017-01-18,75.4454,75.4454,74.96,74.96,325,14.4864573383643,14.4864573383643,14.3932544871362,14.3932544871362,1692.59843364634,0.0,1.0
2017-01-19,75.3,75.3,75.3,75.3,2934,14.4585387257385,14.4585387257385,14.4585387257385,14.4585387257385,15280.2578594412,0.0,1.0
2017-01-20,75.3,75.3,75.3,75.3,51,14.4585387257385,14.4585387257385,14.4585387257385,14.4585387257385,265.607754202965,0.0,1.0
2017-01-23,74.8744,74.8744,74.7275,74.7275,2260,14.3768182200058,14.3768182200058,14.3486115886803,14.3486115886803,11770.0691078176,0.0,1.0
2017-01-24,74.8744,74.8744,74.8744,74.8744,4,14.3768182200058,14.3768182200058,14.3768182200058,14.3768182200058,20.8319807218011,0.0,1.0
2017-01-25,75.8257,75.8257,75.8257,75.8257,279,14.5594796793656,14.5594796793656,14.5594796793656,14.5594796793656,1453.03065534563,0.0,1.0
2017-01-26,75.8257,75.8257,75.8257,75.8257,77,14.5594796793656,14.5594796793656,14.5594796793656,14.5594796793656,401.015628894672,0.0,1.0
2017-01-27,75.8257,75.8257,75.8257,75.8257,2,14.5594796793656,14.5594796793656,14.5594796793656,14.5594796793656,10.4159903609006,0.0,1.0
2017-01-30,74.45,74.45,74.45,74.45,120,14.2953281292328,14.2953281292328,14.2953281292328,14.2953281292328,624.959421654036,0.0,1.0
2017-01-31,75.1904,75.1904,74.68,74.74,4339,14.4374941594126,14.4374941594126,14.3394909965226,14.3510117445112,22597.4910879738,0.0,1.0
2017-02-01,74.83,74.9,74.81,74.9,917,14.3682928664942,14.3817337391476,14.3644526171646,14.3817337391476,4775.73158047291,0.0,1.0
2017-02-02,74.75,74.75,74.75,74.75,912,14.352931869176,14.352931869176,14.352931869176,14.352931869176,4749.69160457067,0.0,1.0
2017-02-03,74.75,74.75,74.75,74.75,144,14.352931869176,14.352931869176,14.352931869176,14.352931869176,749.951305984842,0.0,1.0
2017-02-06,74.75,74.75,74.75,74.75,39,14.352931869176,14.352931869176,14.352931869176,14.352931869176,203.111812037561,0.0,1.0
2017-02-07,74.75,74.75,74.75,74.75,22,14.352931869176,14.352931869176,14.352931869176,14.352931869176,114.575893969906,0.0,1.0
2017-02-08,74.75,74.75,74.75,74.75,66,14.352931869176,14.352931869176,14.352931869176,14.352931869176,343.727681909719,0.0,1.0
2017-02-09,75.073,75.073,75.073,75.073,183,14.4149518958482,14.4149518958482,14.4149518958482,14.4149518958482,953.063118022401,0.0,1.0
2017-02-10,75.53,75.53,75.5203,75.5203,765,14.5027015930283,14.5027015930283,14.5008390721034,14.5008390721034,3984.11631304446,0.0,1.0
2017-02-13,75.75,75.866,75.73,75.82,1982,14.5449443356533,14.5672177817646,14.5411040863237,14.5583852083067,10322.2464476525,0.0,1.0
2017-02-14,75.62,75.7034,75.4,75.4,1943,14.5199827150112,14.5359965547154,14.4777399723862,14.4777399723862,10119.1346356149,0.0,1.0
2017-02-15,76.01,76.01,75.9115,75.9115,334,14.5948675769374,14.5948675769374,14.5759543489894,14.5759543489894,1739.47039027039,0.0,1.0
2017-02-16,76.43,76.43,76.3761,76.3761,323,14.6755128128578,14.6755128128578,14.6651633409147,14.6651633409147,1682.18244328545,0.0,1.0
2017-02-17,76.43,76.43,76.43,76.43,19,14.6755128128578,14.6755128128578,14.6755128128578,14.6755128128578,98.9519084285556,0.0,1.0
2017-02-21,77.7,77.7,77.65,77.7,1566,14.919368645284,14.919368645284,14.9097680219601,14.919368645284,8155.72045258513,0.0,1.0
2017-02-22,77.91,77.91,77.54,77.7,755,14.9596912632442,14.9596912632442,14.8886466506476,14.919368645284,3932.03636123996,0.0,1.0
2017-02-23,77.798,77.798,77.798,77.798,163,14.9381858669987,14.9381858669987,14.9381858669987,14.9381858669987,848.903214413399,0.0,1.0
2017-02-24,77.3,77.3,77.29,77.29,215,14.842563658693,14.842563658693,14.8406435340283,14.8406435340283,1119.71896379682,0.0,1.0
2017-02-27,77.75,77.75,77.68,77.68,1179,14.9289692686078,14.9289692686078,14.9155283959544,14.9155283959544,6140.2263177509,0.0,1.0
2017-02-28,78.0,78.0,78.0,78.0,670,14.9769723852271,14.9769723852271,14.9769723852271,14.9769723852271,3489.3567709017,0.0,1.0
2017-03-01,78.6088,78.6088,78.6088,78.6088,110,15.0938695748185,15.0938695748185,15.0938695748185,15.0938695748185,572.879469849532,0.0,1.0
2017-03-02,78.07,78.4115,78.07,78.4115,583,14.9904132578805,15.0559855151825,14.9904132578805,15.0559855151825,3036.26119020253,0.0,1.0
2017-03-03,78.07,78.07,78.07,78.07,113,14.9904132578805,14.9904132578805,14.9904132578805,14.9904132578805,588.503455390884,0.0,1.0
2017-03-06,78.07,78.07,78.07,78.07,2,14.9904132578805,14.9904132578805,14.9904132578805,14.9904132578805,10.4159903609006,0.0,1.0
2017-03-07,78.07,78.07,78.07,78.07,4,14.9904132578805,14.9904132578805,14.9904132578805,14.9904132578805,20.8319807218012,0.0,1.0
2017-03-08,76.79,76.79,76.79,76.79,3000,14.7446373007896,14.7446373007896,14.7446373007896,14.7446373007896,15623.9855413509,0.0,1.0
2017-03-09,76.79,76.79,76.79,76.79,57,14.7446373007896,14.7446373007896,14.7446373007896,14.7446373007896,296.855725285667,0.0,1.0
2017-03-10,76.66,76.66,76.4466,76.4466,876,14.7196756801476,14.7196756801476,14.6787002198013,14.6787002198013,4562.20377807445,0.0,1.0
2017-03-13,76.7416,76.7416,76.66,76.68,1356,14.7353438974121,14.7353438974121,14.7196756801476,14.7235159294771,7062.04146469061,0.0,1.0
2017-03-14,76.4509,76.55,76.45,76.45,376,14.6795258734072,14.6985543088351,14.6793530621874,14.6793530621874,1958.20618784931,0.0,1.0
2017-03-15,76.4509,76.4509,76.4509,76.4509,8,14.6795258734072,14.6795258734072,14.6795258734072,14.6795258734072,41.6639614436023,0.0,1.0
2017-03-16,77.5,77.5343,77.4,77.4,1068,14.8809661519885,14.8875521795887,14.8617649053408,14.8617649053408,5562.13885272091,0.0,1.0
2017-03-17,78.03,78.03,78.03,78.03,271,14.9827327592215,14.9827327592215,14.9827327592215,14.9827327592215,1411.36669390202,0.0,1.0
2017-03-20,77.98,77.98,77.98,77.98,232,14.9731321358976,14.9731321358976,14.9731321358976,14.9731321358976,1208.25488186447,0.0,1.0
2017-03-21,77.98,77.98,77.98,77.98,153,14.9731321358976,14.9731321358976,14.9731321358976,14.9731321358976,796.823262608894,0.0,1.0
2017-03-22,76.0,76.0,76.0,76.0,114,14.5929474522726,14.5929474522726,14.5929474522726,14.5929474522726,593.711450571333,0.0,1.0
2017-03-23,76.0,76.0,76.0,76.0,168,14.5929474522726,14.5929474522726,14.5929474522726,14.5929474522726,874.943190315648,0.0,1.0
2017-03-24,76.0,76.0,76.0,76.0,0,14.5929474522726,14.5929474522726,14.5929474522726,14.5929474522726,0,0.0,1.0
2017-03-27,76.0,76.0,76.0,76.0,22,14.5929474522726,14.5929474522726,14.5929474522726,14.5929474522726,114.575893969906,0.0,1.0
2017-03-28,76.6699,76.6699,76.2362,76.2362,546,14.7215766035657,14.7215766035657,14.6383007968545,14.6383007968545,2843.56536852586,0.0,1.0
2017-03-29,76.845,76.845,76.845,76.845,186,14.7551979864459,14.7551979864459,14.7551979864459,14.7551979864459,968.687103563753,0.0,1.0
2017-03-30,77.204,77.204,77.204,77.204,312,14.8241304619112,14.8241304619112,14.8241304619112,14.8241304619112,1624.89449630049,0.0,1.0
2017-03-31,77.61,77.61,77.61,77.61,183,14.902087523301,14.902087523301,14.902087523301,14.902087523301,953.063118022403,0.0,1.0
2017-04-03,76.7858,76.7858,76.7858,76.7858,142,14.7438308484304,14.7438308484304,14.7438308484304,14.7438308484304,739.535315623943,0.0,1.0
2017-04-04,76.5918,76.752,76.5918,76.752,467,14.7065804299338,14.7373408270635,14.7065804299338,14.7373408270635,2432.13374927029,0.0,1.0
2017-04-05,76.5918,76.5918,76.5918,76.5918,5,14.7065804299338,14.7065804299338,14.7065804299338,14.7065804299338,26.0399759022515,0.0,1.0
2017-04-06,76.47,76.7,76.47,76.51,1000,14.6831933115169,14.7273561788067,14.6831933115169,14.690873810176,5207.99518045029,0.0,1.0
2017-04-07,77.17,77.17,77.16,77.16,640,14.817602038051,14.817602038051,14.8156819133862,14.8156819133862,3333.11691548819,0.0,1.0
2017-04-10,77.0499,77.0499,77.0499,77.0499,155,14.7945413408271,14.7945413408271,14.7945413408271,14.7945413408271,807.239252969794,0.0,1.0
2017-04-11,77.145,77.145,77.145,77.145,204,14.8128017263891,14.8128017263891,14.8128017263891,14.8128017263891,1062.43101681186,0.0,1.0
2017-04-12,76.9,77.25,76.9,77.25,863,14.7657586721021,14.8329630353692,14.7657586721021,14.8329630353692,4494.49984072861,0.0,1.0
2017-04-13,75.8,76.08,75.8,76.08,471,14.5545449589771,14.6083084495908,14.5545449589771,14.6083084495908,2452.96572999209,0.0,1.0
2017-04-17,75.8,75.8,75.8,75.8,3,14.5545449589771,14.5545449589771,14.5545449589771,14.5545449589771,15.6239855413509,0.0,1.0
2017-04-18,75.8,75.8,75.8,75.8,32,14.5545449589771,14.5545449589771,14.5545449589771,14.5545449589771,166.65584577441,0.0,1.0
2017-04-19,75.8,75.8,75.8,75.8,46,14.5545449589771,14.5545449589771,14.5545449589771,14.5545449589771,239.567778300714,0.0,1.0
2017-04-20,77.42,77.5883,77.28,77.28,378,14.8656051546703,14.8979208527784,14.8387234093635,14.8387234093635,1968.62217821021,0.0,1.0
2017-04-21,77.42,77.42,77.42,77.42,145,14.8656051546703,14.8656051546703,14.8656051546703,14.8656051546703,755.159301165293,0.0,1.0
2017-04-24,78.5645,78.5645,78.5645,78.5645,302,15.0853634225536,15.0853634225536,15.0853634225536,15.0853634225536,1572.81454449598,0.0,1.0
2017-04-25,79.0,79.0,79.0,79.0,300,15.1689848517044,15.1689848517044,15.1689848517044,15.1689848517044,1562.39855413509,0.0,1.0
2017-04-26,79.0,79.0,79.0,79.0,0,15.1689848517044,15.1689848517044,15.1689848517044,15.1689848517044,0,0.0,1.0
2017-04-27,79.0574,79.0574,78.95,79.0,918,15.1800063672802,15.1800063672802,15.1593842283805,15.1689848517044,4780.93957565337,0.0,1.0
2017-04-28,79.0574,79.0574,79.0574,79.0574,0,15.1800063672802,15.1800063672802,15.1800063672802,15.1800063672802,0,0.0,1.0
2017-05-01,78.981,78.981,78.9154,78.9154,412,15.1653366148413,15.1653366148413,15.1527405970404,15.1527405970404,2145.69401434552,0.0,1.0
2017-05-02,78.8132,78.8392,78.8132,78.8392,220,15.1331169229665,15.1381092470949,15.1331169229665,15.1381092470949,1145.75893969906,0.0,1.0
2017-05-03,78.8132,78.8132,78.8132,78.8132,28,15.1331169229665,15.1331169229665,15.1331169229665,15.1331169229665,145.823865052608,0.0,1.0
2017-05-04,78.258,78.258,78.258,78.258,519,15.0265116015783,15.0265116015783,15.0265116015783,15.0265116015783,2702.9494986537,0.0,1.0
2017-05-05,78.9819,78.9819,78.9819,78.9819,151,15.1655094260612,15.1655094260612,15.1655094260612,15.1655094260612,786.407272247992,0.0,1.0
2017-05-08,78.9819,78.9819,78.9819,78.9819,121,15.1655094260612,15.1655094260612,15.1655094260612,15.1655094260612,630.167416834484,0.0,1.0
2017-05-09,78.83,79.09,78.83,79.09,300,15.1363427324033,15.1862659736874,15.1363427324033,15.1862659736874,1562.39855413508,0.0,1.0
2017-05-10,78.83,78.83,78.83,78.83,60,15.1363427324033,15.1363427324033,15.1363427324033,15.1363427324033,312.479710827017,0.0,1.0
2017-05-11,78.83,78.83,78.83,78.83,26,15.1363427324033,15.1363427324033,15.1363427324033,15.1363427324033,135.407874691707,0.0,1.0
2017-05-12,77.5662,77.5662,77.5662,77.5662,479,14.8936773772693,14.8936773772693,14.8936773772693,14.8936773772693,2494.62969143569,0.0,1.0
2017-05-15,77.5662,77.5662,77.5662,77.5662,0,14.8936773772693,14.8936773772693,14.8936773772693,14.8936773772693,0,0.0,1.0
2017-05-16,77.56,77.56,77.56,77.56,270,14.8924868999771,14.8924868999771,14.8924868999771,14.8924868999771,1406.15869872158,0.0,1.0
2017-05-17,76.33,76.33,76.33,76.33,181,14.6563115662101,14.6563115662101,14.6563115662101,14.6563115662101,942.647127661502,0.0,1.0
2017-05-18,76.33,76.33,76.33,76.33,16,14.6563115662101,14.6563115662101,14.6563115662101,14.6563115662101,83.3279228872046,0.0,1.0
2017-05-19,77.0904,77.0904,76.9724,76.9724,501,14.8023178457194,14.8023178457194,14.7796603746751,14.7796603746751,2609.2055854056,0.0,1.0
2017-05-22,77.35,77.35,77.35,77.35,506,14.8521642820169,14.8521642820169,14.8521642820169,14.8521642820169,2635.24556130785,0.0,1.0
2017-05-23,77.83,77.83,77.75,77.75,319,14.944330265926,14.944330265926,14.9289692686078,14.9289692686078,1661.35046256364,0.0,1.0
2017-05-24,77.83,77.83,77.83,77.83,25,14.944330265926,14.944330265926,14.944330265926,14.944330265926,130.199879511257,0.0,1.0
2017-05-25,77.83,77.83,77.83,77.83,0,14.944330265926,14.944330265926,14.944330265926,14.944330265926,0,0.0,1.0
2017-05-26,78.02,78.02,77.89,77.89,1407,14.9808126345567,14.9808126345567,14.9558510139146,14.9558510139146,7327.64921889355,0.0,1.0
2017-05-30,78.02,78.02,78.02,78.02,29,14.9808126345567,14.9808126345567,14.9808126345567,14.9808126345567,151.031860233058,0.0,1.0
2017-05-31,77.956,78.04,77.956,78.04,248,14.9685238367021,14.9846528838862,14.9685238367021,14.9846528838862,1291.58280475167,0.0,1.0
2017-06-01,77.956,77.956,77.956,77.956,280,14.9685238367021,14.9685238367021,14.9685238367021,14.9685238367021,1458.23865052608,0.0,1.0
2017-06-02,80.107,80.107,80.107,80.107,270,15.3815426520947,15.3815426520947,15.3815426520947,15.3815426520947,1406.15869872158,0.0,1.0
2017-06-05,80.107,80.107,80.107,80.107,0,15.3815426520947,15.3815426520947,15.3815426520947,15.3815426520947,0,0.0,1.0
2017-06-06,78.9739,78.9739,78.9739,78.9739,175,15.1639733263293,15.1639733263293,15.1639733263293,15.1639733263293,911.399156578804,0.0,1.0
2017-06-07,78.9739,78.9739,78.9739,78.9739,175,15.1639733263293,15.1639733263293,15.1639733263293,15.1639733263293,911.399156578804,0.0,1.0
2017-06-08,78.4623,78.4623,78.4623,78.4623,150,15.0657397484796,15.0657397484796,15.0657397484796,15.0657397484796,781.199277067542,0.0,1.0
2017-06-09,79.3625,79.3625,79.311,79.311,11641,15.2385893708024,15.2385893708024,15.2287007287788,15.2287007287788,60626.2718956219,0.0,1.0
2017-06-12,79.3625,79.3625,79.3625,79.3625,1,15.2385893708024,15.2385893708024,15.2385893708024,15.2385893708024,5.2079951804503,0.0,1.0
2017-06-13,79.3625,79.3625,79.3625,79.3625,108,15.2385893708024,15.2385893708024,15.2385893708024,15.2385893708024,562.463479488632,0.0,1.0
2017-06-14,79.36,79.66,79.36,79.66,1980,15.2381093396362,15.2957130795794,15.2381093396362,15.2957130795794,10311.8304572916,0.0,1.0
2017-06-15,79.36,79.36,79.36,79.36,40,15.2381093396362,15.2381093396362,15.2381093396362,15.2381093396362,208.319807218012,0.0,1.0
2017-06-16,79.3444,79.3444,79.3444,79.3444,100,15.2351139451592,15.2351139451592,15.2351139451592,15.2351139451592,520.799518045028,0.0,1.0
2017-06-19,79.3444,79.3444,79.3444,79.3444,36,15.2351139451592,15.2351139451592,15.2351139451592,15.2351139451592,187.48782649621,0.0,1.0
2017-06-20,79.3444,79.3444,79.3444,79.3444,33,15.2351139451592,15.2351139451592,15.2351139451592,15.2351139451592,171.863840954859,0.0,1.0
2017-06-21,78.2468,78.44,78.15,78.44,811,15.0243610619537,15.0614578704771,15.0057742551987,15.0614578704771,4223.68409134519,0.0,1.0
2017-06-22,77.752,77.8394,77.73,77.73,10419,14.9293532935408,14.9461351831109,14.9251290192783,14.9251290192783,54262.1017851115,0.0,1.0
2017-06-23,78.2382,78.2382,78.2382,78.2382,120,15.022709754742,15.022709754742,15.022709754742,15.022709754742,624.959421654036,0.0,1.0
2017-06-26,78.6,78.6,78.5,78.5,568,15.0921798651135,15.0921798651135,15.0729786184658,15.0729786184658,2958.14126249576,0.0,1.0
2017-06-27,78.6,78.6,78.6,78.6,45,15.0921798651135,15.0921798651135,15.0921798651135,15.0921798651135,234.359783120263,0.0,1.0
2017-06-28,79.429,79.429,79.429,79.429,130,15.2513581998232,15.2513581998232,15.2513581998232,15.2513581998232,677.039373458536,0.0,1.0
2017-06-29,79.429,79.429,79.429,79.429,109,15.2513581998232,15.2513581998232,15.2513581998232,15.2513581998232,567.67147466908,0.0,1.0
2017-06-30,79.429,79.429,79.429,79.429,6,15.2513581998232,15.2513581998232,15.2513581998232,15.2513581998232,31.2479710827016,0.0,1.0
2017-07-03,78.55,78.55,78.55,78.55,132,15.0825792417896,15.0825792417896,15.0825792417896,15.0825792417896,687.45536381944,0.0,1.0
2017-07-05,79.0975,79.0975,79.02,79.02,346,15.1877060671859,15.1877060671859,15.172825101034,15.172825101034,1801.9663324358,0.0,1.0
2017-07-06,78.88,79.02,78.88,79.02,742,15.1459433557271,15.172825101034,15.1459433557271,15.172825101034,3864.33242389412,0.0,1.0
2017-07-07,78.88,78.88,78.88,78.88,3,15.1459433557271,15.1459433557271,15.1459433557271,15.1459433557271,15.6239855413509,0.0,1.0
2017-07-10,78.88,78.88,78.88,78.88,6,15.1459433557271,15.1459433557271,15.1459433557271,15.1459433557271,31.2479710827018,0.0,1.0
2017-07-11,79.22,79.27,79.22,79.27,219,15.2112275943294,15.2208282176533,15.2112275943294,15.2208282176533,1140.55094451861,0.0,1.0
2017-07-12,80.529,80.5912,80.529,80.5912,533,15.4625719129482,15.474515088363,15.4625719129482,15.474515088363,2775.86143118,0.0,1.0
2017-07-13,79.9928,79.9928,79.9928,79.9928,367,15.359614828423,15.359614828423,15.359614828423,15.359614828423,1911.33423122526,0.0,1.0
2017-07-14,80.5815,80.68,80.5815,80.675,388,15.4726525674382,15.4915657953862,15.4726525674382,15.4906057330538,2020.70213001471,0.0,1.0
2017-07-17,80.74,80.74,80.74,80.74,165,15.5030865433749,15.5030865433749,15.5030865433749,15.5030865433749,859.319204774295,0.0,1.0
2017-07-18,80.32,80.33,80.32,80.32,10976,15.4224413074544,15.4243614321192,15.4224413074544,15.4224413074544,57162.9551006224,0.0,1.0
2017-07-19,80.32,80.32,80.32,80.32,42,15.4224413074544,15.4224413074544,15.4224413074544,15.4224413074544,218.735797578912,0.0,1.0
2017-07-20,81.255,81.255,80.91,81.05,5040,15.6019729636107,15.6019729636107,15.535728662676,15.5626104079828,26248.2957094694,0.0,1.0
2017-07-21,80.98,80.98,80.735,80.75,1103,15.5491695353294,15.5491695353294,15.5021264810425,15.5050066680396,5744.41868403667,0.0,1.0
2017-07-24,81.05,81.05,81.05,81.05,218,15.5626104079828,15.5626104079828,15.5626104079828,15.5626104079828,1135.34294933816,0.0,1.0
2017-07-25,81.74,81.74,81.74,81.74,305,15.6950990098521,15.6950990098521,15.6950990098521,15.6950990098521,1588.43853003734,0.0,1.0
2017-07-26,81.69,81.69,81.45,81.45,2395,15.6854983865283,15.6854983865283,15.6394153945737,15.6394153945737,12473.1484571784,0.0,1.0
2017-07-27,81.495,81.495,81.495,81.495,252,15.6480559555652,15.6480559555652,15.6480559555652,15.6480559555652,1312.41478547347,0.0,1.0
2017-07-28,81.495,81.495,81.495,81.495,85,15.6480559555652,15.6480559555652,15.6480559555652,15.6480559555652,442.679590338275,0.0,1.0
2017-07-31,81.495,81.495,81.495,81.495,69,15.6480559555652,15.6480559555652,15.6480559555652,15.6480559555652,359.35166745107,0.0,1.0
2017-08-01,81.64,81.64,81.23,81.23,278,15.6758977632044,15.6758977632044,15.5971726519487,15.5971726519487,1447.82266016518,0.0,1.0
2017-08-02,81.64,81.64,81.64,81.64,7,15.6758977632044,15.6758977632044,15.6758977632044,15.6758977632044,36.455966263152,0.0,1.0
2017-08-03,80.57,82.0,80.57,82.0,234,15.4704444240737,15.7450222511362,15.4704444240737,15.7450222511362,1218.67087222537,0.0,1.0
2017-08-04,80.57,80.57,80.57,80.57,30,15.4704444240737,15.4704444240737,15.4704444240737,15.4704444240737,156.239855413509,0.0,1.0
2017-08-07,80.624,80.624,80.59,80.59,497,15.4808130972635,15.4808130972635,15.4742846734033,15.4742846734033,2588.37360468379,0.0,1.0
2017-08-08,80.62,80.62,80.62,80.62,0,15.4800450473976,15.4800450473976,15.4800450473976,15.4800450473976,0,0.0,1.0
2017-08-09,79.4975,83.03,79.44,83.03,1645,15.2645110537768,15.9427950916078,15.2534703369544,15.9427950916078,8567.15207184075,0.0,1.0
2017-08-10,79.17,79.17,79.17,79.17,176,15.2016269710055,15.2016269710055,15.2016269710055,15.2016269710055,916.607151759254,0.0,1.0
2017-08-11,78.49,78.49,78.49,78.49,155,15.071058493801,15.071058493801,15.071058493801,15.071058493801,807.239252969795,0.0,1.0
2017-08-14,78.8,78.8,78.76,78.76,415,15.130582358409,15.130582358409,15.1229018597499,15.1229018597499,2161.31799988686,0.0,1.0
2017-08-15,78.61,78.61,78.61,78.61,304,15.0940999897783,15.0940999897783,15.0940999897783,15.0940999897783,1583.23053485688,0.0,1.0
2017-08-16,78.61,78.61,78.61,78.61,0,15.0940999897783,15.0940999897783,15.0940999897783,15.0940999897783,0,0.0,1.0
2017-08-17,78.4301,78.4301,78.4301,78.4301,151,15.059556947059,15.059556947059,15.059556947059,15.059556947059,786.407272247994,0.0,1.0
2017-08-18,77.2867,77.352,77.2867,77.352,904,14.8400098928889,14.8525483069499,14.8400098928889,14.8525483069499,4708.02764312706,0.0,1.0
2017-08-21,77.2867,77.2867,77.2867,77.2867,26,14.8400098928889,14.8400098928889,14.8400098928889,14.8400098928889,135.407874691707,0.0,1.0
2017-08-22,77.2867,77.2867,77.2867,77.2867,1,14.8400098928889,14.8400098928889,14.8400098928889,14.8400098928889,5.20799518045029,0.0,1.0
2017-08-23,77.8702,77.8702,77.8702,77.8702,159,14.9520491670784,14.9520491670784,14.9520491670784,14.9520491670784,828.071233691595,0.0,1.0
2017-08-24,78.0226,78.0226,78.0226,78.0226,404,14.9813118669695,14.9813118669695,14.9813118669695,14.9813118669695,2104.03005290192,0.0,1.0
2017-08-25,78.37,78.37,78.37,78.37,109,15.0480169978237,15.0480169978237,15.0480169978237,15.0480169978237,567.671474669082,0.0,1.0
2017-08-28,78.505,78.505,78.505,78.505,185,15.0739386807982,15.0739386807982,15.0739386807982,15.0739386807982,963.479108383301,0.0,1.0
2017-08-29,79.0145,79.0552,79.0145,79.0552,236,15.1717690324683,15.179583939854,15.1717690324683,15.179583939854,1229.08686258627,0.0,1.0
2017-08-30,79.2999,79.2999,79.2999,79.2999,145,15.2265693904009,15.2265693904009,15.2265693904009,15.2265693904009,755.159301165294,0.0,1.0
2017-08-31,80.5,80.5,80.0,80.0,4280,15.4570035514203,15.4570035514203,15.3609973181817,15.3609973181817,22290.2193723273,0.0,1.0
2017-09-01,80.5,80.5,80.5,80.5,5,15.4570035514203,15.4570035514203,15.4570035514203,15.4570035514203,26.0399759022515,0.0,1.0
2017-09-05,80.04,80.22,80.0,80.22,763,15.3686778168408,15.4032400608067,15.3609973181817,15.4032400608067,3973.70032268356,0.0,1.0
2017-09-06,80.04,80.04,80.04,80.04,178,15.3686778168408,15.3686778168408,15.3686778168408,15.3686778168408,927.02314212015,0.0,1.0
2017-09-07,79.49,79.7499,79.49,79.62,441,15.2630709602783,15.3129750003157,15.2630709602783,15.2880325809203,2296.72587457857,0.0,1.0
2017-09-08,80.42,80.42,79.87,79.87,773,15.4416425541021,15.4416425541021,15.3360356975396,15.3360356975396,4025.78027448808,0.0,1.0
2017-09-11,81.22,81.23,80.83,80.83,323,15.5952525272839,15.5971726519487,15.5203676653578,15.5203676653578,1682.18244328545,0.0,1.0
2017-09-12,81.22,81.22,81.22,81.22,255,15.5952525272839,15.5952525272839,15.5952525272839,15.5952525272839,1328.03877101483,0.0,1.0
2017-09-13,81.86,81.86,81.86,81.86,1027,15.7181405058294,15.7181405058294,15.7181405058294,15.7181405058294,5348.61105032245,0.0,1.0
2017-09-14,81.8,81.855,81.7455,81.7455,2017,15.7066197578408,15.717180443497,15.6961550784178,15.6961550784178,10504.5262789682,0.0,1.0
2017-09-15,82.21,82.3,81.74,81.74,1780,15.7853448690964,15.8026259910794,15.6950990098521,15.6950990098521,9270.23142120154,0.0,1.0
2017-09-18,82.32,82.37,82.29,82.32,2109,15.8064662404089,15.8160668637328,15.8007058664146,15.8064662404089,10983.6618355697,0.0,1.0
2017-09-19,82.61,82.61,82.4974,82.4974,2681,15.8621498556874,15.8621498556874,15.840529251962,15.840529251962,13962.6350787872,0.0,1.0
2017-09-20,82.95,82.95,82.725,82.725,1674,15.9274340942896,15.9274340942896,15.8842312893322,15.8842312893322,8718.1839320738,0.0,1.0
2017-09-21,84.48,84.5396,84.45,84.5396,2588,16.2212131679999,16.2326571110019,16.2154527940055,16.2326571110019,13478.2915270053,0.0,1.0
2017-09-22,85.52,85.52,84.7,84.71,3613,16.4209061331362,16.4209061331362,16.2634559106249,16.2653760352896,18816.4865869669,0.0,1.0
2017-09-25,86.49,86.49,86.3,86.3,879,16.6071582256192,16.6071582256192,16.5706758569885,16.5706758569885,4577.82776361579,0.0,1.0
2017-09-26,86.83,86.83,86.79,86.79,1535,16.6724424642214,16.6724424642214,16.6647619655623,16.6647619655623,7994.27260199121,0.0,1.0
2017-09-27,87.75,87.76,85.6019,86.71,1290,16.8490939333805,16.8510140580453,16.4366319541407,16.6494009682442,6718.31378278088,0.0,1.0
2017-09-28,87.75,87.75,87.75,87.75,0,16.8490939333805,16.8490939333805,16.8490939333805,16.8490939333805,0,0.0,1.0
2017-09-29,86.53,89.0,86.31,89.0,7951,16.6148387242783,17.0891095164771,16.5725959816533,17.0891095164771,41408.7696797601,0.0,1.0
2017-10-02,87.25,87.34,86.92,86.92,2077,16.7530877001419,16.7703688221248,16.6897235862044,16.6897235862044,10817.0059897952,0.0,1.0
2017-10-03,87.85,87.88,87.82,87.82,2057,16.8682951800283,16.8740555540226,16.8625348060339,16.8625348060339,10712.8460861862,0.0,1.0
2017-10-04,86.658,86.658,86.658,86.658,191,16.6394163199873,16.6394163199873,16.6394163199873,16.6394163199873,994.727079466008,0.0,1.0
2017-10-05,86.51,86.7,86.4933,86.68,1752,16.6109984749487,16.6474808435794,16.6077918667585,16.6436405942498,9124.40755614891,0.0,1.0
2017-10-06,85.8153,85.8153,85.8153,85.8153,593,16.477607414487,16.477607414487,16.477607414487,16.477607414487,3088.34114200701,0.0,1.0
2017-10-09,85.71,85.85,85.71,85.7939,1205,16.4573885017669,16.4842702470737,16.4573885017669,16.4734983477043,6275.6341924426,0.0,1.0
2017-10-10,85.88,85.92,85.86,85.92,629,16.490030621068,16.4977111197271,16.4861903717385,16.4977111197271,3275.82896850324,0.0,1.0
2017-10-11,86.04,86.04,86.04,86.04,260,16.5207526157044,16.5207526157044,16.5207526157044,16.5207526157044,1354.07874691707,0.0,1.0
2017-10-12,86.5594,86.7,86.4104,86.4104,1413,16.6204838907927,16.6474808435794,16.5918740332876,16.5918740332876,7358.89718997625,0.0,1.0
2017-10-13,86.21,86.2828,86.201,86.2828,580,16.5533947350055,16.5673732425651,16.5516666228072,16.5673732425651,3020.63720466117,0.0,1.0
2017-10-16,86.0424,86.0424,86.0424,86.0424,169,16.5212134456239,16.5212134456239,16.5212134456239,16.5212134456239,880.151185496101,0.0,1.0
2017-10-17,86.52,86.52,86.52,86.52,305,16.6129185996135,16.6129185996135,16.6129185996135,16.6129185996135,1588.43853003734,0.0,1.0
2017-10-18,86.71,86.71,86.26,86.26,1191,16.6494009682442,16.6494009682442,16.5629953583294,16.5629953583294,6202.72225991628,0.0,1.0
2017-10-19,86.3351,86.3351,85.96,85.96,1682,16.5774154945618,16.5774154945618,16.5053916183862,16.5053916183862,8759.84789351741,0.0,1.0
2017-10-20,87.0956,87.0956,87.0956,87.0956,301,16.7234409753178,16.7234409753178,16.7234409753178,16.7234409753178,1567.60654931554,0.0,1.0
2017-10-23,86.7152,86.7152,86.7152,86.7152,500,16.6503994330698,16.6503994330698,16.6503994330698,16.6503994330698,2603.99759022515,0.0,1.0
2017-10-24,87.0041,87.0308,86.93,86.931,950,16.7058718346351,16.7109985674901,16.6916437108692,16.6918357233356,4947.59542142778,0.0,1.0
2017-10-25,86.5299,86.5299,86.2104,86.45,1772,16.6148195230316,16.6148195230316,16.5534715399921,16.5994777269601,9228.56745975792,0.0,1.0
2017-10-26,87.73,87.85,87.73,87.74,1308,16.845253684051,16.8682951800283,16.845253684051,16.8471738087158,6812.05769602897,0.0,1.0
2017-10-27,87.2,87.4894,85.9,85.9,905,16.743487076818,16.7990554846166,16.4938708703976,16.4938708703976,4713.23563830752,0.0,1.0
2017-10-30,86.68,87.0,86.62,87.0,2000,16.6436405942498,16.7050845835226,16.6321198462612,16.7050845835226,10415.9903609006,0.0,1.0
2017-10-31,86.96,86.96,86.96,86.96,200,16.6974040848635,16.6974040848635,16.6974040848635,16.6974040848635,1041.59903609006,0.0,1.0
2017-11-01,86.96,86.96,86.96,86.96,225,16.6974040848635,16.6974040848635,16.6974040848635,16.6974040848635,1171.79891560131,0.0,1.0
2017-11-02,86.96,86.96,86.96,86.96,79,16.6974040848635,16.6974040848635,16.6974040848635,16.6974040848635,411.431619255572,0.0,1.0
2017-11-03,86.96,86.96,86.96,86.96,102,16.6974040848635,16.6974040848635,16.6974040848635,16.6974040848635,531.215508405929,0.0,1.0
2017-11-06,86.96,86.96,86.96,86.96,101,16.6974040848635,16.6974040848635,16.6974040848635,16.6974040848635,526.007513225479,0.0,1.0
2017-11-07,84.89,84.89,84.8899,84.8899,338,16.2999382792555,16.2999382792555,16.2999190780089,16.2999190780089,1760.3023709922,0.0,1.0
2017-11-08,84.22,84.33,84.22,84.33,402,16.1712899267158,16.1924112980283,16.1712899267158,16.1924112980283,2093.61406254101,0.0,1.0
2017-11-09,83.8348,83.8348,83.8348,83.8348,258,16.0973267246287,16.0973267246287,16.0973267246287,16.0973267246287,1343.66275655618,0.0,1.0
2017-11-10,83.73,83.73,83.73,83.73,236,16.0772038181419,16.0772038181419,16.0772038181419,16.0772038181419,1229.08686258627,0.0,1.0
2017-11-13,83.73,83.73,83.73,83.73,67,16.0772038181419,16.0772038181419,16.0772038181419,16.0772038181419,348.935677090169,0.0,1.0
2017-11-14,83.73,83.73,83.73,83.73,1,16.0772038181419,16.0772038181419,16.0772038181419,16.0772038181419,5.20799518045029,0.0,1.0
2017-11-15,83.73,83.73,83.73,83.73,0,16.0772038181419,16.0772038181419,16.0772038181419,16.0772038181419,0,0.0,1.0
2017-11-16,83.43,83.51,83.43,83.5086,1322,16.0196000781987,16.0349610755169,16.0196000781987,16.0346922580638,6884.96962855529,0.0,1.0
2017-11-17,83.14,83.14,82.91,82.91,271,15.9639164629203,15.9639164629203,15.9197535956305,15.9197535956305,1411.36669390203,0.0,1.0
2017-11-20,83.14,83.14,83.14,83.14,37,15.9639164629203,15.9639164629203,15.9639164629203,15.9639164629203,192.695821676661,0.0,1.0
2017-11-21,83.84,83.84,83.8399,83.8399,361,16.0983251894544,16.0983251894544,16.0983059882077,16.0983059882077,1880.08626014255,0.0,1.0
2017-11-22,83.84,83.84,83.84,83.84,30,16.0983251894544,16.0983251894544,16.0983251894544,16.0983251894544,156.239855413509,0.0,1.0
2017-11-24,83.84,83.84,83.84,83.84,210,16.0983251894544,16.0983251894544,16.0983251894544,16.0983251894544,1093.67898789456,0.0,1.0
2017-11-27,83.84,83.84,83.84,83.84,87,16.0983251894544,16.0983251894544,16.0983251894544,16.0983251894544,453.095580699175,0.0,1.0
2017-11-28,84.975,84.975,84.72,84.72,303,16.3162593389061,16.3162593389061,16.2672961599544,16.2672961599544,1578.02253967644,0.0,1.0
2017-11-29,84.98,84.98,84.98,84.98,39,16.3172194012385,16.3172194012385,16.3172194012385,16.3172194012385,203.111812037561,0.0,1.0
2017-11-30,86.1,86.17,86.1,86.17,375,16.532273363693,16.5457142363464,16.532273363693,16.5457142363464,1952.99819266886,0.0,1.0
2017-12-01,86.1,86.1,86.1,86.1,44,16.532273363693,16.532273363693,16.532273363693,16.532273363693,229.151787939813,0.0,1.0
2017-12-04,86.2792,86.2792,86.2792,86.2792,242,16.5666819976858,16.5666819976858,16.5666819976858,16.5666819976858,1260.33483366897,0.0,1.0
2017-12-05,83.4,85.19,83.39,85.16,797,16.0138397042044,16.3575420191987,16.0119195795396,16.3517816452044,4150.77215881888,0.0,1.0
2017-12-06,83.4,83.4,83.4,83.4,2,16.0138397042044,16.0138397042044,16.0138397042044,16.0138397042044,10.4159903609006,0.0,1.0
2017-12-07,90.91,90.91,90.91,90.91,131,17.4558533274487,17.4558533274487,17.4558533274487,17.4558533274487,682.247368638988,0.0,1.0
2017-12-08,90.91,90.91,90.91,90.91,229,17.4558533274487,17.4558533274487,17.4558533274487,17.4558533274487,1192.63089632312,0.0,1.0
2017-12-11,84.67,84.84,84.67,84.84,551,16.2576955366305,16.2903376559317,16.2576955366305,16.2903376559317,2869.60534442812,0.0,1.0
2017-12-12,84.68,84.68,84.68,84.68,243,16.2596156612953,16.2596156612953,16.2596156612953,16.2596156612953,1265.54282884942,0.0,1.0
2017-12-13,85.25,88.1,85.25,88.1,530,16.3690627671873,16.9162982966476,16.3690627671873,16.9162982966476,2760.23744563866,0.0,1.0
2017-12-14,85.25,85.25,85.25,85.25,208,16.3690627671873,16.3690627671873,16.3690627671873,16.3690627671873,1083.26299753366,0.0,1.0
2017-12-15,85.07,85.07,85.07,85.07,136,16.3345005232214,16.3345005232214,16.3345005232214,16.3345005232214,708.287344541241,0.0,1.0
2017-12-18,85.93,85.93,85.93,85.93,329,16.6484409059118,16.6484409059118,16.6484409059118,16.6484409059118,1698.11516644547,0.775,1.0
2017-12-19,85.93,85.93,85.93,85.93,22,16.6484409059118,16.6484409059118,16.6484409059118,16.6484409059118,113.551774048025,0.0,1.0
2017-12-20,86.46,86.49,84.7,84.7,9737,16.7511253430133,16.7569376696417,16.4101355141479,16.4101355141479,50256.9829048011,0.0,1.0
2017-12-21,86.85,86.85,86.49,86.49,399,16.8266855891823,16.8266855891823,16.7569376696417,16.7569376696417,2059.41626568919,0.0,1.0
2017-12-22,86.85,86.85,86.85,86.85,98,16.8266855891823,16.8266855891823,16.8266855891823,16.8266855891823,505.821538941206,0.0,1.0
2017-12-26,86.85,86.85,86.85,86.85,146,16.8266855891823,16.8266855891823,16.8266855891823,16.8266855891823,753.570864136898,0.0,1.0
2017-12-27,86.85,86.85,86.85,86.85,132,16.8266855891823,16.8266855891823,16.8266855891823,16.8266855891823,681.310644288155,0.0,1.0
2017-12-28,86.85,86.85,86.85,86.85,410,16.8266855891823,16.8266855891823,16.8266855891823,16.8266855891823,2116.19215271321,0.0,1.0
2017-12-29,86.9,87.75,86.9,87.75,629,16.8363728002297,17.001055388034,16.8363728002297,17.001055388034,3246.54844891854,0.0,1.0
2018-01-02,86.9,87.1,86.9,87.1,825,16.8363728002297,16.8751216444189,16.8363728002297,16.8751216444189,4258.19152680095,0.0,1.0
2018-01-03,86.9,86.9,86.9,86.9,159,16.8363728002297,16.8363728002297,16.8363728002297,16.8363728002297,820.669639710728,0.0,1.0
2018-01-04,86.9,86.9,86.9,86.9,225,16.8363728002297,16.8363728002297,16.8363728002297,16.8363728002297,1161.3249618548,0.0,1.0
2018-01-05,88.09,88.09,88.09,88.09,327,17.0669284231557,17.0669284231557,17.0669284231557,17.0669284231557,1687.79227789565,0.0,1.0
2018-01-08,88.5,88.5,87.95,88.1,1014,17.1463635537437,17.1463635537437,17.0398042322232,17.0688658653652,5233.70449475898,0.0,1.0
2018-01-09,88.47,88.85,88.41,88.41,2358,17.1405512271153,17.2141740310748,17.1289265738585,17.1289265738585,12170.6856002384,0.0,1.0
2018-01-10,88.07,88.19,88.07,88.12,422,17.0630535387368,17.0863028452503,17.0630535387368,17.0727407497841,2178.12948401212,0.0,1.0
2018-01-11,89.32,89.32,88.28,88.28,438,17.3052338149196,17.3052338149196,17.1037398251355,17.1037398251355,2260.71259241069,0.0,1.0
2018-01-12,90.0,90.0,90.0,90.0,164,17.436979885163,17.436979885163,17.436979885163,17.436979885163,846.476861085283,0.0,1.0
2018-01-16,89.89,89.89,89.89,89.89,253,17.415668020859,17.415668020859,17.415668020859,17.415668020859,1305.84540155229,0.0,1.0
2018-01-17,90.29,90.44,90.13,90.13,2315,17.4931657092375,17.5222273423794,17.4621666338861,17.4621666338861,11948.7434964172,0.0,1.0
2018-01-18,89.67,89.67,89.48,89.56,623,17.3730442922508,17.3730442922508,17.336232890271,17.3517324279467,3215.57978326908,0.0,1.0
2018-01-19,87.63,90.06,87.63,89.54,1112,16.9778060815204,17.4486045384198,16.9778060815204,17.3478575435278,5739.52603370021,0.0,1.0
2018-01-22,89.47,89.47,89.47,89.47,147,17.3342954480615,17.3342954480615,17.3342954480615,17.3342954480615,758.732308411808,0.0,1.0
2018-01-23,90.19,90.19,88.74,88.74,517,17.4737912871428,17.4737912871428,17.1928621667708,17.1928621667708,2668.46669012861,0.0,1.0
2018-01-24,89.88,90.0,89.36,89.36,3290,17.4137305786495,17.436979885163,17.3129835837574,17.3129835837574,16981.1516644547,0.0,1.0
2018-01-25,89.88,89.88,89.88,89.88,96,17.4137305786495,17.4137305786495,17.4137305786495,17.4137305786495,495.498650391384,0.0,1.0
2018-01-26,90.52,90.52,90.52,90.52,137,17.5377268800551,17.5377268800551,17.5377268800551,17.5377268800551,707.117865662704,0.0,1.0
2018-01-29,89.98,89.98,89.92,89.92,555,17.4331050007441,17.4331050007441,17.4214803474873,17.4214803474873,2864.60157257519,0.0,1.0
2018-01-30,89.32,89.46,89.32,89.44,943,17.3052338149196,17.3323580058521,17.3052338149196,17.3284831214331,4867.24195124036,0.0,1.0
2018-01-31,89.32,89.32,89.32,89.32,109,17.3052338149196,17.3052338149196,17.3052338149196,17.3052338149196,562.597425965217,0.0,1.0
2018-02-01,89.32,89.32,89.32,89.32,101,17.3052338149196,17.3052338149196,17.3052338149196,17.3052338149196,521.305871765935,0.0,1.0
2018-02-02,87.78,87.9,87.76,87.9,340,17.0068677146624,17.0301170211759,17.0029928302434,17.0301170211759,1754.89105346948,0.0,1.0
2018-02-05,87.78,87.78,87.78,87.78,293,17.0068677146624,17.0068677146624,17.0068677146624,17.0068677146624,1512.3031725487,0.0,1.0
2018-02-06,84.02,84.02,81.46,81.66,1586,16.2783894439044,16.2783894439044,15.782404238282,15.8211530824713,8186.05062000768,0.0,1.0
2018-02-07,84.5,86.66,81.51,81.51,1145,16.3713866699586,16.7898741872025,15.7920914493293,15.7920914493293,5909.85369477225,0.0,1.0
2018-02-08,84.5,84.5,84.5,84.5,227,16.3713866699586,16.3713866699586,16.3713866699586,16.3713866699586,1171.64785040463,0.0,1.0
2018-02-09,82.36,82.36,80.34,80.34,1210,15.9567740371336,15.9567740371336,15.5654107108222,15.5654107108222,6245.34757264142,0.0,1.0
2018-02-12,82.36,82.36,82.36,82.36,52,15.9567740371336,15.9567740371336,15.9567740371336,15.9567740371336,268.395102295334,0.0,1.0
2018-02-13,82.36,82.36,82.36,82.36,177,15.9567740371336,15.9567740371336,15.9567740371336,15.9567740371336,913.575636659117,0.0,1.0
2018-02-14,85.32,85.32,84.12,84.16,2660,16.5302569311346,16.5302569311346,16.2977638659991,16.3055136348369,13729.4417712612,0.0,1.0
2018-02-15,85.32,85.32,85.32,85.32,112,16.5302569311346,16.5302569311346,16.5302569311346,16.5302569311346,578.081758789947,0.0,1.0
2018-02-16,87.37,87.37,87.37,87.37,206,16.9274325840744,16.9274325840744,16.9274325840744,16.9274325840744,1063.25752063151,0.0,1.0
2018-02-20,87.44,87.44,87.44,87.44,462,16.9409946795406,16.9409946795406,16.9409946795406,16.9409946795406,2384.58725500854,0.0,1.0
2018-02-21,87.87,87.87,87.87,87.87,300,17.0243046945475,17.0243046945475,17.0243046945475,17.0243046945475,1548.43328247308,0.0,1.0
2018-02-22,87.87,87.87,87.87,87.87,93,17.0243046945475,17.0243046945475,17.0243046945475,17.0243046945475,480.014317566654,0.0,1.0
2018-02-23,85.66,85.66,85.66,85.66,269,16.5961299662563,16.5961299662563,16.5961299662563,16.5961299662563,1388.42850995086,0.0,1.0
2018-02-26,87.0,87.0,86.46,86.51,837,16.8557472223243,16.8557472223243,16.7511253430133,16.7608125540606,4320.12885809987,0.0,1.0
2018-02-27,87.34,87.34,87.34,87.34,116,16.921620257446,16.921620257446,16.921620257446,16.921620257446,598.727535889589,0.0,1.0
2018-02-28,87.08,87.08,87.08,87.08,117,16.87124676,16.87124676,16.87124676,16.87124676,603.888980164499,0.0,1.0
2018-03-01,86.0,86.0,85.95,85.95,1023,16.662003001378,16.662003001378,16.6523157903307,16.6523157903307,5280.15749323319,0.0,1.0
2018-03-02,85.2,85.2,85.2,85.2,393,16.507007624621,16.507007624621,16.507007624621,16.507007624621,2028.44760003973,0.0,1.0
2018-03-05,86.09,86.09,86.09,86.09,152,16.6794399812632,16.6794399812632,16.6794399812632,16.6794399812632,784.539529786357,0.0,1.0
2018-03-06,85.96,85.96,85.96,85.96,300,16.6542532325402,16.6542532325402,16.6542532325402,16.6542532325402,1548.43328247307,0.0,1.0
2018-03-07,85.96,85.96,85.96,85.96,154,16.6542532325402,16.6542532325402,16.6542532325402,16.6542532325402,794.862418336177,0.0,1.0
2018-03-08,87.01,87.19,87.01,87.19,1529,16.8576846645337,16.8925586243041,16.8576846645337,16.8925586243041,7891.84829633779,0.0,1.0
2018-03-09,88.52,88.52,87.67,87.67,436,17.1502384381626,17.1502384381626,16.9855558503583,16.9855558503583,2250.38970386087,0.0,1.0
2018-03-12,89.07,91.16,89.06,91.16,1318,17.256797759683,17.6617231814607,17.2548603174736,17.6617231814607,6802.78355433172,0.0,1.0
2018-03-13,89.07,89.07,89.07,89.07,57,17.256797759683,17.256797759683,17.256797759683,17.256797759683,294.202323669885,0.0,1.0
2018-03-14,88.27,88.27,88.27,88.27,377,17.101802382926,17.101802382926,17.101802382926,17.101802382926,1945.86449164117,0.0,1.0
2018-03-15,87.09,87.19,87.05,87.05,755,16.8731842022094,16.8925586243041,16.8654344333716,16.8654344333716,3896.89042755725,0.0,1.0
2018-03-16,87.41,87.41,87.41,87.41,427,16.9351823529122,16.9351823529122,16.9351823529122,16.9351823529122,2203.93670538668,0.0,1.0
2018-03-19,86.92,87.42,86.67,87.42,1662,16.8402476846486,16.9371197951217,16.791811629412,16.9371197951217,8578.32038490083,0.0,1.0
2018-03-20,86.92,86.92,86.92,86.92,29,16.8402476846486,16.8402476846486,16.8402476846486,16.8402476846486,149.681883972397,0.0,1.0
2018-03-21,87.39,87.39,87.39,87.39,100,16.9313074684933,16.9313074684933,16.9313074684933,16.9313074684933,516.144427491026,0.0,1.0
2018-03-22,87.39,87.39,87.39,87.39,47,16.9313074684933,16.9313074684933,16.9313074684933,16.9313074684933,242.587880920782,0.0,1.0
2018-03-23,85.14,85.14,85.14,85.14,263,16.4953829713642,16.4953829713642,16.4953829713642,16.4953829713642,1357.4598443014,0.0,1.0
2018-03-26,85.14,85.14,85.14,85.14,60,16.4953829713642,16.4953829713642,16.4953829713642,16.4953829713642,309.686656494616,0.0,1.0
2018-03-27,84.87,84.87,84.87,84.87,200,16.4430720317088,16.4430720317088,16.4430720317088,16.4430720317088,1032.28885498205,0.0,1.0
2018-03-28,84.87,84.87,84.87,84.87,0,16.4430720317088,16.4430720317088,16.4430720317088,16.4430720317088,0,0.0,1.0
2018-03-29,84.87,84.87,84.87,84.87,0,16.4430720317088,16.4430720317088,16.4430720317088,16.4430720317088,0,0.0,1.0
2018-04-02,83.13,83.41,83.13,83.41,432,16.1059570872623,16.1602054691272,16.1059570872623,16.1602054691272,2229.74392676122,0.0,1.0
2018-04-03,84.4,84.4,84.4,84.4,200,16.352012247864,16.352012247864,16.352012247864,16.352012247864,1032.28885498205,0.0,1.0
2018-04-04,84.4,84.4,84.4,84.4,90,16.352012247864,16.352012247864,16.352012247864,16.352012247864,464.529984741923,0.0,1.0
2018-04-05,86.28,86.28,86.28,86.28,100,16.716251383243,16.716251383243,16.716251383243,16.716251383243,516.144427491024,0.0,1.0
2018-04-06,86.28,86.28,86.28,86.28,335,16.716251383243,16.716251383243,16.716251383243,16.716251383243,1729.08383209493,0.0,1.0
2018-04-09,86.28,86.28,86.28,86.28,6,16.716251383243,16.716251383243,16.716251383243,16.716251383243,30.9686656494614,0.0,1.0
2018-04-10,86.28,86.28,86.28,86.28,80,16.716251383243,16.716251383243,16.716251383243,16.716251383243,412.915541992819,0.0,1.0
2018-04-11,85.09,85.09,84.77,84.8,647,16.4856957603169,16.4856957603169,16.4236976096141,16.4295099362425,3339.45444586694,0.0,1.0
2018-04-12,85.09,85.09,85.09,85.09,41,16.4856957603169,16.4856957603169,16.4856957603169,16.4856957603169,211.619215271321,0.0,1.0
2018-04-13,84.93,85.2,84.93,85.2,1679,16.4546966849655,16.507007624621,16.4546966849655,16.507007624621,8666.06493757433,0.0,1.0
2018-04-16,86.17,86.17,85.56,85.56,414,16.6949395189389,16.6949395189389,16.5767555441617,16.5767555441617,2136.83792981284,0.0,1.0
2018-04-17,86.17,86.17,86.17,86.17,4,16.6949395189389,16.6949395189389,16.6949395189389,16.6949395189389,20.645777099641,0.0,1.0
2018-04-18,86.17,86.17,86.17,86.17,0,16.6949395189389,16.6949395189389,16.6949395189389,16.6949395189389,0,0.0,1.0
2018-04-19,86.17,86.17,86.17,86.17,24,16.6949395189389,16.6949395189389,16.6949395189389,16.6949395189389,123.874662597846,0.0,1.0
2018-04-20,86.17,86.17,86.17,86.17,293,16.6949395189389,16.6949395189389,16.6949395189389,16.6949395189389,1512.3031725487,0.0,1.0
2018-04-23,86.17,86.17,86.17,86.17,5,16.6949395189389,16.6949395189389,16.6949395189389,16.6949395189389,25.8072213745512,0.0,1.0
2018-04-24,86.74,86.74,86.74,86.74,119,16.8053737248782,16.8053737248782,16.8053737248782,16.8053737248782,614.211868714322,0.0,1.0
2018-04-25,85.31,85.31,85.31,85.31,300,16.5283194889251,16.5283194889251,16.5283194889251,16.5283194889251,1548.43328247308,0.0,1.0
2018-04-26,85.31,85.31,85.31,85.31,22,16.5283194889251,16.5283194889251,16.5283194889251,16.5283194889251,113.551774048026,0.0,1.0
2018-04-27,85.8,85.8,85.8,85.8,236,16.6232541571888,16.6232541571888,16.6232541571888,16.6232541571888,1218.10084887882,0.0,1.0
2018-04-30,85.0,85.0,85.0,85.0,200,16.4682587804318,16.4682587804318,16.4682587804318,16.4682587804318,1032.28885498205,0.0,1.0
2018-05-01,85.0,85.0,85.0,85.0,92,16.4682587804318,16.4682587804318,16.4682587804318,16.4682587804318,474.852873291742,0.0,1.0
2018-05-02,84.47,84.57,84.47,84.57,548,16.3655743433302,16.3849487654249,16.3655743433302,16.3849487654249,2828.47146265083,0.0,1.0
2018-05-03,85.0,85.0,85.0,85.0,521,16.4682587804318,16.4682587804318,16.4682587804318,16.4682587804318,2689.11246722823,0.0,1.0
2018-05-04,87.01,87.01,86.0,86.0,322,16.8576846645337,16.8576846645337,16.662003001378,16.662003001378,1661.9850565211,0.0,1.0
2018-05-07,87.01,87.01,87.01,87.01,91,16.8576846645337,16.8576846645337,16.8576846645337,16.8576846645337,469.691429016834,0.0,1.0
2018-05-08,87.01,87.01,87.01,87.01,0,16.8576846645337,16.8576846645337,16.8576846645337,16.8576846645337,0,0.0,1.0
2018-05-09,87.27,87.27,87.27,87.27,200,16.9080581619798,16.9080581619798,16.9080581619798,16.9080581619798,1032.28885498205,0.0,1.0
2018-05-10,87.27,87.27,87.27,87.27,12,16.9080581619798,16.9080581619798,16.9080581619798,16.9080581619798,61.9373312989229,0.0,1.0
2018-05-11,89.11,89.11,89.11,89.11,226,17.2645475285209,17.2645475285209,17.2645475285209,17.2645475285209,1166.48640612972,0.0,1.0
2018-05-14,91.77,91.77,91.77,91.77,276,17.7799071562379,17.7799071562379,17.7799071562379,17.7799071562379,1424.55861987523,0.0,1.0
2018-05-15,88.37,88.48,88.37,88.48,417,17.1211768050206,17.1424886693247,17.1211768050206,17.1424886693247,2152.32226263758,0.0,1.0
2018-05-16,88.98,88.98,88.98,88.98,291,17.2393607797979,17.2393607797979,17.2393607797979,17.2393607797979,1501.98028399888,0.0,1.0
2018-05-17,89.53,89.53,89.49,89.49,798,17.3459201013183,17.3459201013183,17.3381703324805,17.3381703324805,4118.83253137838,0.0,1.0
2018-05-18,89.53,89.53,89.53,89.53,37,17.3459201013183,17.3459201013183,17.3459201013183,17.3459201013183,190.973438171679,0.0,1.0
2018-05-21,89.53,89.53,89.53,89.53,152,17.3459201013183,17.3459201013183,17.3459201013183,17.3459201013183,784.539529786358,0.0,1.0
2018-05-22,89.53,89.53,89.53,89.53,171,17.3459201013183,17.3459201013183,17.3459201013183,17.3459201013183,882.606971009653,0.0,1.0
2018-05-23,89.48,89.48,89.48,89.48,200,17.336232890271,17.336232890271,17.336232890271,17.336232890271,1032.28885498205,0.0,1.0
2018-05-24,89.48,89.48,89.48,89.48,225,17.336232890271,17.336232890271,17.336232890271,17.336232890271,1161.32496185481,0.0,1.0
2018-05-25,89.61,89.61,89.58,89.58,217,17.361419638994,17.361419638994,17.3556073123656,17.3556073123656,1120.03340765552,0.0,1.0
2018-05-29,87.0,87.0,87.0,87.0,146,16.8557472223243,16.8557472223243,16.8557472223243,16.8557472223243,753.570864136896,0.0,1.0
2018-05-30,90.5,90.57,90.5,90.57,2132,17.5338519956362,17.5474140911024,17.5338519956362,17.5474140911024,11004.1991941086,0.0,1.0
2018-05-31,90.23,90.23,90.23,90.23,234,17.4815410559807,17.4815410559807,17.4815410559807,17.4815410559807,1207.777960329,0.0,1.0
2018-06-01,89.78,89.78,89.78,89.78,287,17.3943561565549,17.3943561565549,17.3943561565549,17.3943561565549,1481.33450689924,0.0,1.0
2018-06-04,92.0,92.0,92.0,92.0,222,17.8244683270556,17.8244683270556,17.8244683270556,17.8244683270556,1145.84062903007,0.0,1.0
2018-06-05,89.75,89.78,89.75,89.78,218,17.3885438299265,17.3943561565549,17.3885438299265,17.3943561565549,1125.19485193043,0.0,1.0
2018-06-06,90.84,90.93,90.0,90.0,1047,17.5997250307579,17.6171620106431,17.436979885163,17.436979885163,5404.03215583103,0.0,1.0
2018-06-07,90.71,91.3,90.71,91.3,505,17.5745382820349,17.6888473723932,17.5745382820349,17.6888473723932,2606.52935882967,0.0,1.0
2018-06-08,90.71,90.71,90.71,90.71,80,17.5745382820349,17.5745382820349,17.5745382820349,17.5745382820349,412.91554199282,0.0,1.0
2018-06-11,90.69,90.69,90.69,90.69,200,17.570663397616,17.570663397616,17.570663397616,17.570663397616,1032.28885498205,0.0,1.0
2018-06-12,90.69,90.69,90.69,90.69,107,17.570663397616,17.570663397616,17.570663397616,17.570663397616,552.274537415396,0.0,1.0
2018-06-13,90.23,90.68,90.23,90.68,640,17.4815410559807,17.5687259554065,17.4815410559807,17.5687259554065,3303.32433594256,0.0,1.0
2018-06-14,90.0,90.0,90.0,90.0,200,17.436979885163,17.436979885163,17.436979885163,17.436979885163,1032.28885498205,0.0,1.0
2018-06-15,90.0,90.0,90.0,90.0,90,17.436979885163,17.436979885163,17.436979885163,17.436979885163,464.529984741924,0.0,1.0
2018-06-18,89.0,89.0,89.0,89.0,244,17.2432356642168,17.2432356642168,17.2432356642168,17.2432356642168,1259.3924030781,0.0,1.0
2018-06-19,91.01,91.01,90.79,90.79,2138,17.6326615483188,17.6326615483188,17.5900378197106,17.5900378197106,11035.1678597581,0.0,1.0
2018-06-20,91.01,91.01,91.01,91.01,166,17.6326615483188,17.6326615483188,17.6326615483188,17.6326615483188,856.7997496351,0.0,1.0
2018-06-21,91.01,91.01,91.01,91.01,68,17.6326615483188,17.6326615483188,17.6326615483188,17.6326615483188,350.978210693896,0.0,1.0
2018-06-22,91.01,91.01,91.01,91.01,7,17.6326615483188,17.6326615483188,17.6326615483188,17.6326615483188,36.1301099243717,0.0,1.0
2018-06-25,90.27,90.7,90.24,90.44,942,17.4892908248185,17.5726008398254,17.4834784981901,17.5222273423794,4862.08050696547,0.0,1.0
2018-06-26,90.27,90.27,90.27,90.27,16,17.4892908248185,17.4892908248185,17.4892908248185,17.4892908248185,82.5831083985642,0.0,1.0
2018-06-27,90.43,91.21,90.43,91.21,492,17.5202899001699,17.671410392508,17.5202899001699,17.671410392508,2539.43058325585,0.0,1.0
2018-06-28,90.1,90.1,90.1,90.1,300,17.4563543072577,17.4563543072577,17.4563543072577,17.4563543072577,1548.43328247307,0.0,1.0
2018-06-29,90.1,90.1,90.1,90.1,106,17.4563543072577,17.4563543072577,17.4563543072577,17.4563543072577,547.113093140486,0.0,1.0
2018-07-02,90.14,90.14,90.14,90.14,200,17.4641040760955,17.4641040760955,17.4641040760955,17.4641040760955,1032.28885498205,0.0,1.0
2018-07-03,90.14,90.14,90.14,90.14,11,17.4641040760955,17.4641040760955,17.4641040760955,17.4641040760955,56.7758870240128,0.0,1.0
2018-07-05,97.0,97.0,93.11,93.11,474,18.7931894317868,18.7931894317868,18.0395244123059,18.0395244123059,2446.52458630746,0.0,1.0
2018-07-06,97.0,97.0,97.0,97.0,109,18.7931894317868,18.7931894317868,18.7931894317868,18.7931894317868,562.597425965218,0.0,1.0
2018-07-09,97.0,97.0,97.0,97.0,66,18.7931894317868,18.7931894317868,18.7931894317868,18.7931894317868,340.655322144077,0.0,1.0
2018-07-10,92.64,92.93,92.64,92.93,218,17.9484646284612,18.0046504525356,17.9484646284612,18.0046504525356,1125.19485193043,0.0,1.0
2018-07-11,92.28,92.28,92.28,92.28,100,17.8787167089205,17.8787167089205,17.8787167089205,17.8787167089205,516.144427491025,0.0,1.0
2018-07-12,92.28,92.28,92.28,92.28,2,17.8787167089205,17.8787167089205,17.8787167089205,17.8787167089205,10.3228885498205,0.0,1.0
2018-07-13,92.28,92.28,92.28,92.28,170,17.8787167089205,17.8787167089205,17.8787167089205,17.8787167089205,877.445526734743,0.0,1.0
2018-07-16,92.28,92.28,92.28,92.28,14,17.8787167089205,17.8787167089205,17.8787167089205,17.8787167089205,72.2602198487435,0.0,1.0
2018-07-17,92.28,92.28,92.28,92.28,20,17.8787167089205,17.8787167089205,17.8787167089205,17.8787167089205,103.228885498205,0.0,1.0
2018-07-18,92.28,92.28,92.28,92.28,13,17.8787167089205,17.8787167089205,17.8787167089205,17.8787167089205,67.0987755738333,0.0,1.0
2018-07-19,92.28,92.28,92.28,92.28,54,17.8787167089205,17.8787167089205,17.8787167089205,17.8787167089205,278.717990845154,0.0,1.0
2018-07-20,91.92,91.92,91.92,91.92,264,17.8089687893799,17.8089687893799,17.8089687893799,17.8089687893799,1362.6212885763,0.0,1.0
2018-07-23,91.92,91.92,91.92,91.92,118,17.8089687893799,17.8089687893799,17.8089687893799,17.8089687893799,609.050424439408,0.0,1.0
2018-07-24,91.92,91.92,91.92,91.92,194,17.8089687893799,17.8089687893799,17.8089687893799,17.8089687893799,1001.32018933259,0.0,1.0
2018-07-25,92.83,93.93,92.39,92.39,2558,17.9852760304409,18.1983946734818,17.9000285732246,17.9000285732246,13202.9744552205,0.0,1.0
2018-07-26,94.37,94.42,94.3,94.38,822,18.2836421306982,18.2933293417455,18.2700800352319,18.2855795729076,4242.70719397622,0.0,1.0
2018-07-27,94.42,94.63,94.42,94.63,989,18.2933293417455,18.3340156281442,18.2933293417455,18.3340156281442,5104.66838788624,0.0,1.0
2018-07-30,94.38,94.38,94.38,94.38,300,18.2855795729076,18.2855795729076,18.2855795729076,18.2855795729076,1548.43328247308,0.0,1.0
2018-07-31,94.38,94.38,94.38,94.38,169,18.2855795729076,18.2855795729076,18.2855795729076,18.2855795729076,872.284082459835,0.0,1.0
2018-08-01,95.71,95.71,95.71,95.71,147,18.5432593867662,18.5432593867662,18.5432593867662,18.5432593867662,758.732308411806,0.0,1.0
2018-08-02,96.27,96.27,96.27,96.27,437,18.6517561504961,18.6517561504961,18.6517561504961,18.6517561504961,2255.55114813578,0.0,1.0
2018-08-03,95.15,98.45,94.99,98.45,1400,18.4347626230363,19.0741185521589,18.4037635476849,19.0741185521589,7226.02198487434,0.0,1.0
2018-08-06,96.05,96.05,96.05,96.05,377,18.6091324218879,18.6091324218879,18.6091324218879,18.6091324218879,1945.86449164116,0.0,1.0
2018-08-07,96.12,96.12,96.12,96.12,381,18.6226945173541,18.6226945173541,18.6226945173541,18.6226945173541,1966.51026874081,0.0,1.0
2018-08-08,95.59,95.59,95.09,95.24,917,18.5200100802526,18.5200100802526,18.4231379697795,18.4521996029214,4733.0444000927,0.0,1.0
2018-08-09,95.5,95.53,95.5,95.53,599,18.5025731003674,18.5083854269958,18.5025731003674,18.5083854269958,3091.70512067125,0.0,1.0
2018-08-10,95.6,95.6,95.35,95.35,837,18.5219475224621,18.5219475224621,18.4735114672255,18.4735114672255,4320.12885809988,0.0,1.0
2018-08-13,94.96,94.96,94.96,94.96,200,18.3979512210565,18.3979512210565,18.3979512210565,18.3979512210565,1032.28885498205,0.0,1.0
2018-08-14,94.9596,94.9596,94.9596,94.9596,8,18.3978737233681,18.3978737233681,18.3978737233681,18.3978737233681,41.291554199282,0.0,1.0
2018-08-15,95.01,95.01,94.8,94.8,428,18.4076384321038,18.4076384321038,18.3669521457051,18.3669521457051,2209.09814966159,0.0,1.0
2018-08-16,95.01,95.01,95.01,95.01,147,18.4076384321038,18.4076384321038,18.4076384321038,18.4076384321038,758.732308411806,0.0,1.0
2018-08-17,95.95,95.95,95.95,95.95,327,18.5897579997933,18.5897579997933,18.5897579997933,18.5897579997933,1687.79227789565,0.0,1.0
2018-08-20,96.59,96.77,96.3,96.3,1031,18.7137543011989,18.7486282609692,18.6575684771245,18.6575684771245,5321.44904743246,0.0,1.0
2018-08-21,96.81,96.81,96.81,96.81,449,18.756378029807,18.756378029807,18.756378029807,18.756378029807,2317.48847943471,0.0,1.0
2018-08-22,96.45,96.45,96.45,96.45,290,18.6866301102664,18.6866301102664,18.6866301102664,18.6866301102664,1496.81883972397,0.0,1.0
2018-08-23,96.18,96.18,96.18,96.18,100,18.6343191706109,18.6343191706109,18.6343191706109,18.6343191706109,516.144427491025,0.0,1.0
2018-08-24,96.18,96.18,96.18,96.18,7,18.6343191706109,18.6343191706109,18.6343191706109,18.6343191706109,36.1301099243718,0.0,1.0
2018-08-27,96.18,96.18,96.18,96.18,275,18.6343191706109,18.6343191706109,18.6343191706109,18.6343191706109,1419.39717560032,0.0,1.0
2018-08-28,96.39,97.3,96.39,97.3,3809,18.6750054570096,18.8513126980707,18.6750054570096,18.8513126980707,19659.9412431332,0.0,1.0
2018-08-29,97.32,97.33,97.32,97.33,665,18.8551875824896,18.8571250246991,18.8551875824896,18.8571250246991,3432.36044281532,0.0,1.0
2018-08-30,96.84,97.2,96.84,97.2,414,18.7621903564354,18.8319382759761,18.7621903564354,18.8319382759761,2136.83792981285,0.0,1.0
2018-08-31,96.67,96.95,96.67,96.95,735,18.7292538388746,18.7835022207395,18.7292538388746,18.7835022207395,3793.66154205903,0.0,1.0
2018-09-04,96.58,96.58,96.58,96.58,400,18.7118168589894,18.7118168589894,18.7118168589894,18.7118168589894,2064.5777099641,0.0,1.0
2018-09-05,96.66,96.66,96.46,96.46,326,18.7273163966651,18.7273163966651,18.6885675524759,18.6885675524759,1682.63083362074,0.0,1.0
2018-09-06,97.68,97.72,97.45,97.45,626,18.9249355020303,18.9326852708681,18.8803743312126,18.8803743312126,3231.06411609382,0.0,1.0
2018-09-07,97.68,97.68,97.68,97.68,2,18.9249355020303,18.9249355020303,18.9249355020303,18.9249355020303,10.3228885498205,0.0,1.0
2018-09-10,98.35,101.3,98.35,100.0,1026,19.0547441300643,19.6262895818557,19.0547441300643,19.3744220946256,5295.64182605791,0.0,1.0
2018-09-11,98.0899,100.99,98.0899,100.06,1630,19.0043512581962,19.5662288733624,19.0043512581962,19.3860467478824,8413.15416810369,0.0,1.0
2018-09-12,97.71,97.71,97.71,97.71,193,18.9307478286587,18.9307478286587,18.9307478286587,18.9307478286587,996.158745057677,0.0,1.0
2018-09-13,97.21,99.21,97.17,99.21,2631,18.8338757181855,19.2213641600781,18.8261259493477,19.2213641600781,13579.7598872889,0.0,1.0
2018-09-14,97.21,97.21,97.21,97.21,52,18.8338757181855,18.8338757181855,18.8338757181855,18.8338757181855,268.395102295334,0.0,1.0
2018-09-17,99.64,99.64,99.64,99.64,447,19.304674175085,19.304674175085,19.304674175085,19.304674175085,2307.16559088488,0.0,1.0
2018-09-18,98.44,98.5,98.17,98.17,997,19.0721811099494,19.0838057632062,19.019870170294,19.019870170294,5145.95994208553,0.0,1.0
2018-09-19,97.4,97.92,97.4,97.92,496,18.8706871201653,18.9714341150574,18.8706871201653,18.9714341150574,2560.07636035549,0.0,1.0
2018-09-20,97.93,97.98,97.52,97.55,1330,18.9733715572669,18.9830587683142,18.8939364266789,18.8997487533073,6864.72088563062,0.0,1.0
2018-09-21,97.93,97.93,97.93,97.93,39,18.9733715572669,18.9733715572669,18.9733715572669,18.9733715572669,201.296326721499,0.0,1.0
2018-09-24,97.93,97.93,97.93,97.93,186,18.9733715572669,18.9733715572669,18.9733715572669,18.9733715572669,960.028635133304,0.0,1.0
2018-09-25,97.52,97.94,97.52,97.78,1014,18.8939364266789,18.9753089994763,18.8939364266789,18.9443099241249,5233.70449475899,0.0,1.0
2018-09-26,97.0,97.0,97.0,97.0,500,18.7931894317868,18.7931894317868,18.7931894317868,18.7931894317868,2580.72213745513,0.0,1.0
2018-09-27,97.0,97.0,97.0,97.0,197,18.7931894317868,18.7931894317868,18.7931894317868,18.7931894317868,1016.80452215732,0.0,1.0
2018-09-28,96.6,96.6,94.83,94.83,714,18.7156917434083,18.7156917434083,18.3727644723335,18.3727644723335,3685.27121228593,0.0,1.0
2018-10-01,96.74,96.74,96.74,96.74,337,18.7428159343408,18.7428159343408,18.7428159343408,18.7428159343408,1739.40672064476,0.0,1.0
2018-10-02,95.45,95.8,94.0,94.0,1700,18.4928858893201,18.5606963666513,18.2119567689481,18.2119567689481,8774.45526734745,0.0,1.0
2018-10-03,95.45,95.45,95.45,95.45,10,18.4928858893201,18.4928858893201,18.4928858893201,18.4928858893201,51.6144427491026,0.0,1.0
2018-10-04,95.45,95.45,95.45,95.45,54,18.4928858893201,18.4928858893201,18.4928858893201,18.4928858893201,278.717990845154,0.0,1.0
2018-10-05,94.38,94.49,93.97,94.26,2340,18.2855795729076,18.3068914372117,18.2061444423197,18.2623302663941,12077.77960329,0.0,1.0
2018-10-08,94.06,94.08,92.06,92.06,718,18.2235814222048,18.2274563066238,17.8360929803123,17.8360929803123,3705.91698938557,0.0,1.0
2018-10-09,94.06,94.06,94.06,94.06,21,18.2235814222048,18.2235814222048,18.2235814222048,18.2235814222048,108.390329773116,0.0,1.0
2018-10-10,93.47,93.47,93.47,93.47,288,18.1092723318466,18.1092723318466,18.1092723318466,18.1092723318466,1486.49595117415,0.0,1.0
2018-10-11,92.52,92.58,92.37,92.58,1006,17.9252153219476,17.9368399752044,17.8961536888057,17.9368399752044,5192.41294055972,0.0,1.0
2018-10-12,90.65,93.61,90.65,93.61,700,17.5629136287781,18.136396522779,17.5629136287781,18.136396522779,3613.01099243718,0.0,1.0
2018-10-15,91.0,91.0,91.0,91.0,212,17.6307241061093,17.6307241061093,17.6307241061093,17.6307241061093,1094.22618628097,0.0,1.0
2018-10-16,93.41,93.41,92.5,93.26,1500,18.0976476785898,18.0976476785898,17.9213404375287,18.0685860454478,7742.16641236537,0.0,1.0
2018-10-17,92.87,92.89,92.87,92.89,516,17.9930257992788,17.9969006836977,17.9930257992788,17.9969006836977,2663.30524585369,0.0,1.0
2018-10-18,92.25,93.0,92.25,93.0,747,17.8729043822921,18.0182125480018,17.8729043822921,18.0182125480018,3855.59887335796,0.0,1.0
2018-10-19,92.97,92.97,92.63,92.94,572,18.0124002213734,18.0124002213734,17.9465271862517,18.006587894745,2952.34612524867,0.0,1.0
2018-10-22,92.97,92.97,92.97,92.97,256,18.0124002213734,18.0124002213734,18.0124002213734,18.0124002213734,1321.32973437703,0.0,1.0
2018-10-23,90.1,90.1,89.28,89.44,641,17.4563543072577,17.4563543072577,17.2974840460817,17.3284831214331,3308.48578021746,0.0,1.0
2018-10-24,90.1,90.1,90.1,90.1,100,17.4563543072577,17.4563543072577,17.4563543072577,17.4563543072577,516.144427491024,0.0,1.0
2018-10-25,90.1,90.1,90.1,90.1,29,17.4563543072577,17.4563543072577,17.4563543072577,17.4563543072577,149.681883972397,0.0,1.0
2018-10-26,88.7,88.7,87.87,87.87,487,17.1851123979329,17.1851123979329,17.0243046945475,17.0243046945475,2513.62336188129,0.0,1.0
2018-10-29,88.7,88.7,88.7,88.7,29,17.1851123979329,17.1851123979329,17.1851123979329,17.1851123979329,149.681883972397,0.0,1.0
2018-10-30,89.52,89.52,89.52,89.52,261,17.3439826591088,17.3439826591088,17.3439826591088,17.3439826591088,1347.13695575158,0.0,1.0
2018-10-31,90.77,90.77,90.77,90.77,208,17.5861629352917,17.5861629352917,17.5861629352917,17.5861629352917,1073.58040918133,0.0,1.0
2018-11-01,90.58,90.58,90.58,90.58,256,17.5493515333119,17.5493515333119,17.5493515333119,17.5493515333119,1321.32973437702,0.0,1.0
2018-11-02,90.58,90.58,90.58,90.58,0,17.5493515333119,17.5493515333119,17.5493515333119,17.5493515333119,0,0.0,1.0
2018-11-05,89.87,89.87,89.84,89.84,7838,17.41179313644,17.41179313644,17.4059808098116,17.4059808098116,40455.4002267466,0.0,1.0
2018-11-06,90.6,90.6,90.6,90.6,292,17.5532264177308,17.5532264177308,17.5532264177308,17.5532264177308,1507.14172827379,0.0,1.0
2018-11-07,90.6,90.6,90.6,90.6,3,17.5532264177308,17.5532264177308,17.5532264177308,17.5532264177308,15.4843328247307,0.0,1.0
2018-11-08,90.6,90.6,90.6,90.6,66,17.5532264177308,17.5532264177308,17.5532264177308,17.5532264177308,340.655322144076,0.0,1.0
2018-11-09,92.33,94.72,92.33,94.72,1594,17.8884039199678,18.3514526080294,17.8884039199678,18.3514526080294,8227.34217420695,0.0,1.0
2018-11-12,92.36,92.36,92.36,92.36,245,17.8942162465962,17.8942162465962,17.8942162465962,17.8942162465962,1264.55384735301,0.0,1.0
2018-11-13,91.68,91.91,91.68,91.91,307,17.7624701763528,17.8070313471704,17.7624701763528,17.8070313471704,1584.56339239744,0.0,1.0
2018-11-14,91.02,91.18,91.02,91.17,5460,17.6345989905282,17.6655980658796,17.6345989905282,17.6636606236702,28181.48574101,0.0,1.0
2018-11-15,91.77,91.77,91.77,91.77,203,17.7799071562379,17.7799071562379,17.7799071562379,17.7799071562379,1047.77318780678,0.0,1.0
2018-11-16,91.77,91.77,91.77,91.77,112,17.7799071562379,17.7799071562379,17.7799071562379,17.7799071562379,578.081758789949,0.0,1.0
2018-11-19,92.65,92.65,91.99,91.99,1385,17.9504020706706,17.9504020706706,17.8225308848461,17.8225308848461,7148.60032075071,0.0,1.0
2018-11-20,90.35,92.04,90.35,92.04,1020,17.5047903624942,17.8322180958934,17.5047903624942,17.8322180958934,5264.67316040847,0.0,1.0
2018-11-21,91.06,91.06,91.06,91.06,104,17.6423487593661,17.6423487593661,17.6423487593661,17.6423487593661,536.790204590665,0.0,1.0
2018-11-23,91.0569,91.0569,91.0569,91.0569,3,17.6417481522811,17.6417481522811,17.6417481522811,17.6417481522811,15.4843328247308,0.0,1.0
2018-11-26,91.09,91.36,91.09,91.36,2062,17.6481610859945,17.70047202565,17.6481610859945,17.70047202565,10642.8980948649,0.0,1.0
2018-11-27,90.94,90.94,90.58,90.58,1807,17.6190994528525,17.6190994528525,17.5493515333119,17.5493515333119,9326.72980476284,0.0,1.0
2018-11-28,92.77,92.77,91.57,91.57,1025,17.9736513771842,17.9736513771842,17.7411583120487,17.7411583120487,5290.480381783,0.0,1.0
2018-11-29,93.49,93.49,92.32,92.32,648,18.1131472162655,18.1131472162655,17.8864664777584,17.8864664777584,3344.61589014184,0.0,1.0
2018-11-30,93.11,93.11,93.11,93.11,156,18.0395244123059,18.0395244123059,18.0395244123059,18.0395244123059,805.185306885999,0.0,1.0
2018-12-03,93.33,93.33,92.42,93.0,5468,18.0821481409141,18.0821481409141,17.905840899853,18.0182125480018,28222.7772952092,0.0,1.0
2018-12-04,91.58,94.38,91.58,93.99,5430,17.7430957542581,18.2855795729076,17.7430957542581,18.2100193267386,28026.6424127627,0.0,1.0
2018-12-06,89.6663,89.94,89.15,89.94,948,17.3723274386333,17.4253552319063,17.2722972973587,17.4253552319063,4893.04917261491,0.0,1.0
2018-12-07,88.04,90.0,88.04,90.0,797,17.0572412121084,17.436979885163,17.0572412121084,17.436979885163,4113.67108710347,0.0,1.0
2018-12-10,87.89,88.19,87.64,87.64,1405,17.0281795789664,17.0863028452503,16.9797435237299,16.9797435237299,7251.82920624892,0.0,1.0
2018-12-11,87.66,87.67,87.61,87.67,568,16.9836184081488,16.9855558503583,16.9739311971015,16.9855558503583,2931.70034814902,0.0,1.0
2018-12-12,88.25,89.16,88.25,88.67,304,17.0979274985071,17.2742347395682,17.0979274985071,17.1793000713045,1569.07905957272,0.0,1.0
2018-12-13,87.78,87.78,87.78,87.78,106,17.0068677146624,17.0068677146624,17.0068677146624,17.0068677146624,547.113093140485,0.0,1.0
2018-12-14,86.79,87.88,86.79,87.88,313,16.8150609359256,17.026242136757,16.8150609359256,17.026242136757,1615.53205804691,0.0,1.0
2018-12-17,84.9129,86.06,84.9129,86.0501,976,16.4513836587873,16.6736276546348,16.4513836587873,16.6717095868474,5037.56961231242,0.0,1.0
2018-12-18,84.87,85.84,84.87,85.84,837,16.4430720317088,16.6310039260266,16.4430720317088,16.6310039260266,4320.12885809987,0.0,1.0
2018-12-19,84.0131,84.0131,84.0131,84.0131,192,16.2770526087799,16.2770526087799,16.2770526087799,16.2770526087799,990.997300782768,0.0,1.0
2018-12-20,82.3,83.17,81.7,83.17,2715,16.0065663019168,16.1757730173806,15.8898720153901,16.1757730173806,13959.5523352964,0.317,1.0
2018-12-21,80.91,82.4,80.91,82.37,6538,15.7362245381299,16.0260153496713,15.7362245381299,16.020180635345,33616.0416825665,0.0,1.0
2018-12-24,78.68,79.53,78.68,79.53,257,15.3025107732055,15.4678276791184,15.3025107732055,15.4678276791184,1321.40145494335,0.0,1.0
2018-12-26,84.1,84.1,78.41,80.23,2770,16.356649161497,16.356649161497,15.2499983442685,15.6039710133996,14242.3425299341,0.0,1.0
2018-12-27,81.56,81.56,80.0,80.3,864,15.8626433485339,15.8626433485339,15.5592382035644,15.6175853468277,4442.37687576283,0.0,1.0
2018-12-28,82.4373,82.998,81.9,81.9,706,16.0332698444837,16.1423206552429,15.928770110899,15.928770110899,3629.99777116732,0.0,1.0
2018-12-31,83.2628,84.53,82.7116,84.53,1031,16.1938217336967,16.4402800668412,16.0866185824742,16.4402800668412,5301.03073948089,0.0,1.0
2019-01-02,82.9467,82.9467,82.444,82.444,1029,16.1323432937449,16.1323432937449,16.0345729306832,16.0345729306832,5290.74745967588,0.0,1.0
2019-01-03,82.15,82.66,81.7,81.7,711,15.9773927302851,16.0765828738329,15.8898720153901,15.8898720153901,3655.70597067985,0.0,1.0
2019-01-04,83.96,84.02,83.96,84.02,252,16.3294204946408,16.3410899232935,16.3294204946408,16.3410899232935,1295.69325543083,0.0,1.0
2019-01-07,84.79,84.86,84.73,84.76,961,16.4908475910028,16.5044619244309,16.4791781623501,16.4850128766764,4941.11594630565,0.0,1.0
2019-01-08,86.26,86.26,85.28,85.28,212,16.7767485929933,16.7767485929933,16.5861479249996,16.5861479249996,1090.02765933069,0.0,1.0
2019-01-09,86.87,86.87,86.59,86.59,521,16.8953877842954,16.8953877842954,16.840930450583,16.840930450583,2678.79438920422,0.0,1.0
2019-01-10,87.97,87.97,87.84,87.84,244,17.1093273095945,17.1093273095945,17.0840435475137,17.0840435475137,1254.5601362108,0.0,1.0
2019-01-11,88.01,88.01,88.01,88.01,150,17.1171069286962,17.1171069286962,17.1171069286962,17.1171069286962,771.245985375494,0.0,1.0
2019-01-14,87.35,87.35,86.0,86.32,279,16.9887432135168,16.9887432135168,16.7261810688317,16.7884180216459,1434.51753279842,0.0,1.0
2019-01-15,88.07,88.75,87.89,87.89,5966,17.1287763573489,17.2610298820792,17.0937680713909,17.0937680713909,30675.0236583346,0.0,1.0
2019-01-16,88.22,88.44,86.66,86.66,3153,17.1579499289806,17.2007378340404,16.8545447840111,16.8545447840111,16211.5906125928,0.0,1.0
2019-01-17,90.69,92.55,88.85,88.85,1417,17.6383414085156,18.0000936967485,17.2804789298337,17.2804789298337,7285.70374184717,0.0,1.0
2019-01-18,90.8,90.8,88.33,88.33,3033,17.6597353610455,17.6597353610455,17.1793438815105,17.1793438815105,15594.5938242925,0.0,1.0
2019-01-22,89.935,90.549,89.935,90.549,1192,17.4915010979695,17.6109182511819,17.4915010979695,17.6109182511819,6128.83476378392,0.0,1.0
2019-01-23,89.85,89.85,89.59,89.82,1644,17.4749694073782,17.4749694073782,17.4244018832166,17.4691346930519,8452.85599971541,0.0,1.0
2019-01-24,89.81,90.01,89.81,90.01,702,17.4671897882764,17.5060878837853,17.4671897882764,17.5060878837853,3609.43121155731,0.0,1.0
2019-01-25,90.95,90.95,90.95,90.95,17,17.6889089326772,17.6889089326772,17.6889089326772,17.6889089326772,87.4078783425559,0.0,1.0
2019-01-28,90.15,90.15,90.15,90.15,377,17.5333165506416,17.5333165506416,17.5333165506416,17.5333165506416,1938.39824324374,0.0,1.0
2019-01-29,90.27,90.59,90.23,90.23,555,17.5566554079469,17.6188923607612,17.5488757888451,17.5488757888451,2853.61014588933,0.0,1.0
2019-01-30,91.26,91.56,90.62,90.62,825,17.749200980716,17.8075481239794,17.6247270750875,17.6247270750875,4241.85291956522,0.0,1.0
2019-01-31,92.07,92.07,90.76,91.08,1236,17.9067382675271,17.9067382675271,17.6519557419438,17.714192694758,6355.06691949407,0.0,1.0
2019-02-01,92.31,92.31,92.24,92.24,439,17.9534159821378,17.9534159821378,17.9398016487097,17.9398016487097,2257.17991719894,0.0,1.0
2019-02-04,92.99,93.64,92.11,93.64,8501,18.0856695068681,18.2120883172721,17.9145178866289,18.2120883172721,43709.0808111805,0.0,1.0
2019-02-05,94.12,94.12,93.91,94.11,1122,18.3054437464935,18.3054437464935,18.2646007462091,18.303498841718,5768.91997060867,0.0,1.0
2019-02-06,93.89,93.89,93.89,93.89,199,18.2607109366582,18.2607109366582,18.2607109366582,18.2607109366582,1023.18634059815,0.0,1.0
2019-02-07,93.57,93.57,92.74,93.1,2295,18.198473983844,18.198473983844,18.037046887482,18.107063459398,11800.063576245,0.0,1.0
2019-02-08,93.44,111.5,91.51,91.51,12664,18.1731902217632,21.6856882462178,17.7978236001022,17.7978236001022,65113.7277253015,0.0,1.0
2019-02-11,93.76,93.76,93.4,93.4,1439,18.2354271745774,18.2354271745774,18.1654106026614,18.1654106026614,7398.81981970224,0.0,1.0
2019-02-12,95.18,95.18,95.11,95.11,433,18.5116036526907,18.5116036526907,18.4979893192626,18.4979893192626,2226.33007778392,0.0,1.0
2019-02-13,95.13,95.13,95.13,95.13,249,18.5018791288135,18.5018791288135,18.5018791288135,18.5018791288135,1280.26833572332,0.0,1.0
2019-02-14,95.03,95.49,95.03,95.49,912,18.482430081059,18.5718957007295,18.482430081059,18.5718957007295,4689.175591083,0.0,1.0
2019-02-15,96.17,96.26,96.03,96.26,798,18.7041492254598,18.7216533684388,18.6769205586036,18.7216533684388,4103.02864219762,0.0,1.0
2019-02-19,96.44,96.47,96.0,96.0,3293,18.7566616543968,18.7624963687232,18.6710858442772,18.6710858442772,16931.4201989433,0.0,1.0
2019-02-20,96.87,96.99,96.35,96.35,966,18.840292559741,18.8636314170463,18.7391575114178,18.7391575114178,4966.82414581817,0.0,1.0
2019-02-21,96.6654,96.6654,96.37,96.37,1138,18.8004998080354,18.8004998080354,18.7430473209687,18.7430473209687,5851.18620904873,0.0,1.0
2019-02-22,96.9109,96.9109,96.6101,96.6101,1206,18.8482472202726,18.8482472202726,18.7897444846272,18.7897444846272,6200.81772241895,0.0,1.0
2019-02-25,96.7347,98.55,96.7347,98.55,5420,18.8139779981292,19.1670365620158,18.8139779981292,19.1670365620158,27867.6882715678,0.0,1.0
2019-02-26,96.09,97.25,96.09,97.25,4279,18.6885899872562,18.9141989412079,18.6885899872562,18.9141989412079,22001.0771428116,0.0,1.0
2019-02-27,96.95,97.76,96.76,97.76,827,18.8558517979446,19.0133890847556,18.8188986072111,19.0133890847556,4252.13619937021,0.0,1.0
2019-02-28,96.24,98.0,96.24,98.0,3562,18.7177635588879,19.0600667993663,18.7177635588879,19.0600667993663,18314.5213327167,0.0,1.0
2019-03-01,97.69,97.69,96.79,97.37,1299,18.9997747513275,18.9997747513275,18.8247333215374,18.9375377985133,6678.99023335177,0.0,1.0
2019-03-04,96.62,97.43,96.33,97.43,3209,18.7916699403549,18.9492072271659,18.7352677018669,18.9492072271659,16499.522447133,0.0,1.0
2019-03-05,95.78,98.51,95.78,98.51,1039,18.6282979392174,19.1592569429141,18.6282979392174,19.1592569429141,5342.16385870092,0.0,1.0
2019-03-06,94.98,97.26,94.98,97.26,517,18.4727055571818,18.9161438459834,18.4727055571818,18.9161438459834,2658.2278295942,0.0,1.0
2019-03-07,94.58,94.58,94.12,94.37,3292,18.394909366164,18.394909366164,18.3054437464935,18.3540663658796,16926.2785590408,0.0,1.0
2019-03-08,93.85,93.85,93.61,93.76,1528,18.2529313175564,18.2529313175564,18.2062536029457,18.2354271745774,7856.42577102503,0.0,1.0
2019-03-11,95.02,96.66,94.09,96.66,1264,18.4804851762836,18.7994495594566,18.2996090321671,18.7994495594566,6499.03283676414,0.0,1.0
2019-03-12,94.87,95.22,94.83,94.83,1126,18.4513116046519,18.5193832717925,18.4435319855501,18.4435319855501,5789.48653021869,0.0,1.0
2019-03-13,95.41,96.68,95.4,96.68,1190,18.5563364625259,18.8033393690075,18.5543915577505,18.8033393690075,6118.55148397892,0.0,1.0
2019-03-14,94.81,95.07,94.77,94.77,1118,18.4396421759992,18.4902097001608,18.4318625568974,18.4318625568974,5748.35341099867,0.0,1.0
2019-03-15,94.8057,95.21,94.55,94.9337,8911,18.4388058669458,18.517438367017,18.3890746518376,18.4637006480715,45817.1531712067,0.0,1.0
2019-03-18,95.49,95.49,94.83,94.85,1013,18.5718957007295,18.5718957007295,18.4435319855501,18.447421795101,5208.48122123583,0.0,1.0
2019-03-19,95.2952,95.618,95.2952,95.618,436,18.5340089557038,18.5967904818552,18.5340089557038,18.5967904818552,2241.75499749143,0.0,1.0
2019-03-20,94.69,94.97,94.51,94.8,498,18.4163033186939,18.4707606524063,18.3812950327358,18.4376972712238,2560.53667144663,0.0,1.0
2019-03-21,95.86,96.05,95.14,95.14,506,18.643857177421,18.6808103681545,18.5038240335889,18.5038240335889,2601.66979066666,0.0,1.0
2019-03-22,94.24,94.82,94.24,94.82,1518,18.3287826037988,18.4415870807747,18.3287826037988,18.4415870807747,7805.00937199999,0.0,1.0
2019-03-25,94.34,94.87,93.6,93.6,2060,18.3482316515533,18.4513116046519,18.2043086981703,18.2043086981703,10591.7781991567,0.0,1.0
2019-03-26,95.71,95.71,95.3,95.31,629,18.6146836057893,18.6146836057893,18.534942509996,18.5368874147715,3234.09149867457,0.0,1.0
2019-03-27,95.36,95.36,95.13,95.13,480,18.5466119386487,18.5466119386487,18.5018791288135,18.5018791288135,2467.98715320158,0.0,1.0
2019-03-28,96.04,96.08,96.03,96.04,1669,18.678865463379,18.6866450824808,18.6769205586036,18.678865463379,8581.39699727799,0.0,1.0
2019-03-29,96.82,96.96,96.56,96.66,2135,18.8305680358638,18.85779670272,18.7800005117022,18.7994495594566,10977.4011918445,0.0,1.0
2019-04-01,97.11,97.11,96.74,96.74,980,18.8869702743517,18.8869702743517,18.8150087976602,18.8150087976602,5038.80710445321,0.0,1.0
2019-04-02,96.61,96.61,96.61,96.61,148,18.7897250355794,18.7897250355794,18.7897250355794,18.7897250355794,760.962705570486,0.0,1.0
2019-04-03,96.86,97.28,96.86,97.13,605,18.8383476549655,18.9200336555343,18.8383476549655,18.8908600839026,3110.69214101449,0.0,1.0
2019-04-04,96.97,97.4,96.97,97.16,9197,18.8597416074954,18.9433725128396,18.8597416074954,18.8966947982289,47287.6621833228,0.0,1.0
2019-04-05,97.81,97.87,97.75,97.75,1081,19.0231136086329,19.0347830372855,19.0114441799802,19.0114441799802,5558.11273460604,0.0,1.0
2019-04-08,98.18,98.18,97.62,98.16,807,19.0950750853244,19.0950750853244,18.9861604178994,19.0911852757735,4149.30340132014,0.0,1.0
2019-04-09,97.1,97.3,97.1,97.3,811,18.8850253695762,18.9239234650851,18.8850253695762,18.9239234650851,4169.86996093017,0.0,1.0
2019-04-10,98.32,98.4,97.92,97.92,3016,19.1223037521806,19.1378629903842,19.0445075611628,19.0445075611628,15507.1859459499,0.0,1.0
2019-04-11,97.25,98.26,96.81,98.26,14544,18.9141989412079,19.1106343235279,18.8286231310883,19.1106343235279,74780.0107420078,0.0,1.0
2019-04-12,98.21,98.21,97.71,98.0,652,19.1009097996507,19.1009097996507,19.0036645608784,19.0600667993663,3352.34921643214,0.0,1.0
2019-04-15,98.94,99.25,98.9,98.98,5208,19.2428878482582,19.303179896297,19.2351082291564,19.25066746736,26777.6606122371,0.0,1.0
2019-04-16,99.252,99.67,98.7,98.7,3661,19.3035688772521,19.3848658968657,19.1962101336475,19.1962101336475,18823.5436830645,0.0,1.0
2019-04-17,98.77,99.26,98.77,99.26,3018,19.2098244670756,19.3051248010725,19.2098244670756,19.3051248010725,15517.4692257549,0.0,1.0
2019-04-18,99.06,99.06,98.34,98.34,650,19.2662267055636,19.2662267055636,19.1261935617315,19.1261935617315,3342.06593662713,0.0,1.0
2019-04-22,98.8,98.92,98.8,98.91,1059,19.215659181402,19.2389980387073,19.215659181402,19.2370531339319,5444.99665675097,0.0,1.0
2019-04-23,99.58,99.87,99.58,99.64,1294,19.3673617538867,19.4237639923747,19.3673617538867,19.3790311825394,6653.28203383926,0.0,1.0
2019-04-24,99.6,99.76,99.56,99.76,358,19.3712515634376,19.4023700398448,19.3634719443358,19.4023700398448,1840.70708509618,0.0,1.0
2019-04-25,99.06,99.06,99.03,99.03,710,19.2662267055636,19.2662267055636,19.2603919912372,19.2603919912372,3650.56433077732,0.0,1.0
2019-04-26,99.422,99.5842,99.422,99.5842,174,19.3366322584347,19.3681786138924,19.3366322584347,19.3681786138924,894.645343035571,0.0,1.0
2019-04-29,100.46,100.46,100.14,100.14,106,19.5385133741259,19.5385133741259,19.4762764213117,19.4762764213117,545.013829665349,0.0,1.0
2019-04-30,100.56,100.8,100.56,100.56,1127,19.5579624218804,19.6046401364911,19.5579624218804,19.5579624218804,5794.6281701212,0.0,1.0
2019-05-01,99.29,100.32,99.29,100.32,416,19.3109595153988,19.5112847072697,19.3109595153988,19.5112847072697,2138.92219944137,0.0,1.0
2019-05-02,99.33,99.33,99.01,99.01,345,19.3187391345006,19.3187391345006,19.2565021816863,19.2565021816863,1773.86576636363,0.0,1.0
2019-05-03,99.88,100.29,99.27,100.29,520,19.4257088971501,19.5054499929434,19.3070697058479,19.5054499929434,2673.65274930171,0.0,1.0
2019-05-06,100.18,100.18,99.38,99.87,1383,19.4840560404135,19.4840560404135,19.3284636583778,19.4237639923747,7110.88798516203,0.0,1.0
2019-05-07,98.84,102.16,98.51,99.1,864,19.2234388005038,19.8691471859517,19.1592569429141,19.2740063246653,4442.37687576283,0.0,1.0
2019-05-08,98.76,99.65,98.76,99.65,1780,19.2078795623002,19.3809760873149,19.2078795623002,19.3809760873149,9152.11902645584,0.0,1.0
2019-05-09,97.5,98.5,96.62,98.5,1262,18.9628215605941,19.1573120381386,18.7916699403549,19.1573120381386,6488.74955695913,0.0,1.0
2019-05-10,98.03,98.03,96.21,96.21,930,19.0659015136927,19.0659015136927,18.7119288445616,18.7119288445616,4781.72510932805,0.0,1.0
2019-05-13,96.19,96.41,96.18,96.41,1301,18.7080390350107,18.7508269400705,18.7060941302353,18.7508269400705,6689.27351315677,0.0,1.0
2019-05-14,97.52,98.02,97.4,97.4,923,18.9667113701449,19.0639566089172,18.9433725128396,18.9433725128396,4745.73363001054,0.0,1.0
2019-05-15,97.68,97.68,97.29,97.29,409,18.9978298465521,18.9978298465521,18.9219785603097,18.9219785603097,2102.93072012384,0.0,1.0
2019-05-16,98.49,99.19,98.49,98.56,1353,19.1553671333632,19.2915104676444,19.1553671333632,19.1689814667913,6956.63878808693,0.0,1.0
2019-05-17,98.0,98.41,98.0,98.35,373,19.0600667993663,19.1398078951596,19.0600667993663,19.1281384665069,1917.83168363373,0.0,1.0
2019-05-20,97.66,97.78,97.48,97.48,649,18.9939400370012,19.0172788943065,18.9589317510432,18.9589317510432,3336.92429672463,0.0,1.0
2019-05-21,98.33,99.5,98.28,99.5,1872,19.124248656956,19.3518025156832,19.1145241330788,19.3518025156832,9625.14989748617,0.0,1.0
2019-05-22,97.95,98.07,97.95,98.02,665,19.0503422754891,19.0736811327945,19.0503422754891,19.0639566089172,3419.19053516469,0.0,1.0
2019-05-23,96.82,97.14,96.3,96.77,2196,18.8305680358638,18.892804988678,18.7294329875406,18.8208435119865,11291.0412258972,0.0,1.0
2019-05-24,96.85,97.24,96.85,97.24,141,18.8364027501901,18.9122540364325,18.8364027501901,18.9122540364325,724.971226252963,0.0,1.0
2019-05-28,96.34,97.92,96.34,97.92,1757,18.7372126066424,19.0445075611628,18.7372126066424,19.0445075611628,9033.86130869826,0.0,1.0
2019-05-29,95.63,95.63,92.0,92.03,2213,18.5991243675857,18.5991243675857,17.893123934099,17.8989586484253,11378.4491042398,0.0,1.0
2019-05-30,95.75,95.99,95.35,95.35,2217,18.6224632248911,18.6691409395018,18.5446670338733,18.5446670338733,11399.0156638498,0.0,1.0
2019-05-31,95.98,95.98,95.98,95.98,279,18.6671960347263,18.6671960347263,18.6671960347263,18.6671960347263,1434.51753279842,0.0,1.0
2019-06-03,96.89,96.89,96.43,96.43,334,18.8441823692919,18.8441823692919,18.7547167496214,18.7547167496214,1717.30772743609,0.0,1.0
2019-06-04,97.8536,97.8536,97.0,97.0,440,19.0315933934538,19.0315933934538,18.8655763218218,18.8655763218218,2262.32155710145,0.0,1.0
2019-06-05,98.66,98.66,97.5,98.1,7640,19.1884305145457,19.1884305145457,18.9628215605941,19.0795158471208,39282.1288551252,0.0,1.0
2019-06-06,98.9,98.9,98.9,98.9,304,19.2351082291564,19.2351082291564,19.2351082291564,19.2351082291564,1563.058530361,0.0,1.0
2019-06-07,99.3132,99.64,98.81,98.81,930,19.3154716944778,19.3790311825394,19.2176040861774,19.2176040861774,4781.72510932806,0.0,1.0
2019-06-10,99.6469,99.6469,99.17,99.45,1498,19.3803731668345,19.3803731668345,19.2876206580935,19.3420779918059,7702.17657394991,0.0,1.0
2019-06-11,98.97,100.14,98.59,100.14,1272,19.2487225625846,19.4762764213117,19.1748161811176,19.4762764213117,6540.16595598416,0.0,1.0
2019-06-12,99.3,99.47,98.89,99.35,3023,19.3129044201743,19.3459678013568,19.233163324381,19.3226289440515,15543.1774252674,0.0,1.0
2019-06-13,99.46,99.6,99.45,99.6,808,19.3440228965814,19.3712515634376,19.3420779918059,19.3712515634376,4154.44504122265,0.0,1.0
2019-06-14,99.49,99.68,99.21,99.55,2395,19.3498576109077,19.3868108016412,19.2954002771952,19.3615270395604,12314.2275664954,0.0,1.0
2019-06-17,99.51,100.0,99.34,100.0,304,19.3537474204586,19.4490477544554,19.320684039276,19.4490477544554,1563.058530361,0.0,1.0
2019-06-18,100.23,100.67,100.23,100.5,1091,19.4937805642907,19.5793563744103,19.4937805642907,19.5462929932277,5609.52913363108,0.0,1.0
2019-06-19,100.9123,100.9123,100.35,100.91,1383,19.6264814171193,19.6264814171193,19.517119421596,19.626034089021,7110.88798516206,0.0,1.0
2019-06-20,102.0289,102.18,102.0289,102.18,297,19.8436494843456,19.8730369955026,19.8436494843456,19.8730369955026,1527.06705104347,0.0,1.0
2019-06-21,101.36,101.71,101.36,101.71,271,19.713554803916,19.7816264710566,19.713554803916,19.7816264710566,1393.38441357839,0.0,1.0
2019-06-24,100.88,101.36,100.88,101.34,781,19.6201993746947,19.713554803916,19.6201993746947,19.7096649943651,4015.62076385505,0.0,1.0
2019-06-25,100.49,100.49,100.49,100.49,84,19.5443480884523,19.5443480884523,19.5443480884523,19.5443480884523,431.897751810275,0.0,1.0
2019-06-26,100.08,100.32,100.08,100.31,767,19.464606992659,19.5112847072697,19.464606992659,19.5093398024943,3943.63780522002,0.0,1.0
2019-06-27,101.42,101.42,101.08,101.14,998,19.7252242325687,19.7252242325687,19.6590974702036,19.6707668988562,5131.35662269828,0.0,1.0
2019-06-28,102.67,102.67,101.91,102.28,249,19.9683373294994,19.9683373294994,19.8205245665655,19.892486043257,1280.26833572332,0.0,1.0
2019-07-01,102.71,103.53,102.41,103.53,1300,19.9761169486012,20.1355991401877,19.9177698053378,20.1355991401877,6684.13187325426,0.0,1.0
2019-07-02,102.47,102.87,102.47,102.87,795,19.9294392339905,20.0072354250083,19.9294392339905,20.0072354250083,4087.60372249011,0.0,1.0
2019-07-03,103.14,103.3,103.14,103.3,180,20.0597478539453,20.0908663303525,20.0597478539453,20.0908663303525,925.495182450593,0.0,1.0
2019-07-05,103.33,105.0,102.8,105.0,1355,20.0967010446788,20.4215001421782,19.9936210915802,20.4215001421782,6966.92206789195,0.0,1.0
2019-07-08,102.67,114.77,102.67,114.77,1755,19.9683373294994,22.3216721077885,19.9683373294994,22.3216721077885,9023.57802889327,0.0,1.0
2019-07-09,102.41,103.7,102.16,103.7,910,19.9177698053378,20.1686625213703,19.8691471859517,20.1686625213703,4678.89231127799,0.0,1.0
2019-07-10,102.28,102.42,102.25,102.42,1262,19.892486043257,19.9197147101133,19.8866513289307,19.9197147101133,6488.74955695915,0.0,1.0
2019-07-11,102.04,102.34,101.57,102.32,1780,19.8458083286463,19.9041554719097,19.7543978042004,19.9002656623588,9152.11902645586,0.0,1.0
2019-07-12,102.95,102.95,102.17,102.17,451,20.0227946632119,20.0227946632119,19.8710920907271,19.8710920907271,2318.87959602898,0.0,1.0
2019-07-15,102.96,102.96,102.8,102.88,2416,20.0247395679873,20.0247395679873,19.9936210915802,20.0091803297838,12422.2020044479,0.0,1.0
2019-07-16,103.15,103.15,102.9,102.9,1074,20.0616927587208,20.0616927587208,20.0130701393347,20.0130701393347,5522.12125528852,0.0,1.0
2019-07-17,102.8,102.96,102.8,102.93,2472,19.9936210915802,20.0247395679873,19.9936210915802,20.018904853661,12710.1338389881,0.0,1.0
2019-07-18,102.37,102.51,102.37,102.51,555,19.909990186236,19.9372188530923,19.909990186236,19.9372188530923,2853.61014588933,0.0,1.0
2019-07-19,102.01,103.15,102.01,103.15,10183,19.83997361432,20.0616927587208,19.83997361432,20.0616927587208,52357.3191271909,0.0,1.0
2019-07-22,101.83,102.15,101.83,102.15,394,19.804965328362,19.8672022811762,19.804965328362,19.8672022811762,2025.80612158629,0.0,1.0
2019-07-23,102.49,102.49,102.1,102.46,792,19.9333290435414,19.9333290435414,19.857477757299,19.927494329215,4072.1788027826,0.0,1.0
2019-07-24,103.21,103.36,102.58,102.58,21749,20.0733621873735,20.1025357590051,19.9508331865204,19.9508331865204,111825.526239544,0.0,1.0
2019-07-25,102.73,103.26,102.73,103.26,2289,19.9800067581521,20.0830867112507,19.9800067581521,20.0830867112507,11769.21373683,0.0,1.0
2019-07-26,103.85,103.85,103.85,103.85,192,20.197836093002,20.197836093002,20.197836093002,20.197836093002,987.194861280629,0.0,1.0
2019-07-29,103.11,103.51,103.11,103.5,1369,20.053913139619,20.1317093306368,20.053913139619,20.1297644258614,7038.905026527,0.0,1.0
2019-07-30,103.73,103.74,102.17,102.17,938,20.1744972356966,20.1764421404721,19.8710920907271,19.8710920907271,4822.85822854809,0.0,1.0
2019-07-31,104.65,104.65,104.65,104.65,272,20.3534284750376,20.3534284750376,20.3534284750376,20.3534284750376,1398.52605348089,0.0,1.0
2019-08-01,102.38,102.38,102.38,102.38,169,19.9119350910115,19.9119350910115,19.9119350910115,19.9119350910115,868.937143523054,0.0,1.0
2019-08-02,102.32,102.33,101.62,102.0,3126,19.9002656623588,19.9022105671343,19.7641223280776,19.8380287095446,16072.7663352253,0.0,1.0
2019-08-05,100.03,101.17,96.0,98.0,1394,19.4548824687818,19.6766016131826,18.6710858442772,19.0600667993663,7167.44602408957,0.0,1.0
2019-08-06,102.04,102.04,101.7,101.7,992,19.8458083286463,19.8458083286463,19.7796815662812,19.7796815662812,5100.50678328327,0.0,1.0
2019-08-07,102.95,103.1,101.89,101.89,4108,20.0227946632119,20.0519682348436,19.8166347570147,19.8166347570147,21121.8567194835,0.0,1.0
2019-08-08,104.67,104.67,102.95,102.95,2690,20.3573182845885,20.3573182845885,20.0227946632119,20.0227946632119,13831.0113377338,0.0,1.0
2019-08-09,104.07,104.2,103.79,104.2,829,20.2406239980618,20.2659077601426,20.1861666643493,20.2659077601426,4262.41947917522,0.0,1.0
2019-08-12,103.58,104.18,103.58,104.18,800,20.145323664065,20.2620179505917,20.145323664065,20.2620179505917,4113.31192200262,0.0,1.0
2019-08-13,104.33,104.33,103.95,103.95,925,20.2911915222234,20.2911915222234,20.2172851407564,20.2172851407564,4756.01690981553,0.0,1.0
2019-08-14,101.73,103.12,101.73,103.12,1023,19.7855162806075,20.0558580443945,19.7855162806075,20.0558580443945,5259.89762026087,0.0,1.0
2019-08-15,101.91,101.91,101.71,101.71,527,19.8205245665655,19.8205245665655,19.7816264710566,19.7816264710566,2709.64422861924,0.0,1.0
2019-08-16,103.1764,103.1764,103.1764,103.1764,81,20.066827307328,20.066827307328,20.066827307328,20.066827307328,416.472832102765,0.0,1.0
2019-08-19,104.86,104.86,103.86,103.89,1077,20.394271475322,20.394271475322,20.1997809977774,20.2056157121038,5537.54617499603,0.0,1.0
2019-08-20,102.33,102.95,102.33,102.95,1076,19.9022105671343,20.0227946632119,19.9022105671343,20.0227946632119,5532.40453509352,0.0,1.0
2019-08-21,102.34,103.0,102.24,102.92,996,19.9041554719097,20.0325191870891,19.8847064241552,20.0169599488855,5121.07334289327,0.0,1.0
2019-08-22,102.74,103.08,101.98,103.08,1295,19.9819516629275,20.0480784252927,19.8341388999937,20.0480784252927,6658.42367374176,0.0,1.0
2019-08-23,98.77,99.39,98.77,99.39,488,19.2098244670756,19.3304085631533,19.2098244670756,19.3304085631533,2509.12027242161,0.0,1.0
2019-08-26,100.44,102.0,100.44,102.0,714,19.534623564575,19.8380287095446,19.534623564575,19.8380287095446,3671.13089038735,0.0,1.0
2019-08-27,100.49,100.98,100.49,100.98,282,19.5443480884523,19.6396484224491,19.5443480884523,19.6396484224491,1449.94245250592,0.0,1.0
2019-08-28,101.22,101.34,100.73,100.73,1722,19.6863261370598,19.7096649943651,19.591025803063,19.591025803063,8853.90391211065,0.0,1.0
2019-08-29,102.46,102.46,102.02,102.08,638,19.927494329215,19.927494329215,19.8419185190954,19.8535879477481,3280.3662577971,0.0,1.0
2019-08-30,102.57,102.57,102.57,102.57,43,19.9488882817449,19.9488882817449,19.9488882817449,19.9488882817449,221.090515807642,0.0,1.0
2019-09-03,101.34,102.85,101.0,102.85,13328,19.7096649943651,20.0033456154574,19.643538232,20.0033456154574,68527.7766205639,0.0,1.0
2019-09-04,102.31,102.31,102.05,102.18,2258,19.8983207575834,19.8983207575834,19.8477532334218,19.8730369955026,11609.8228998524,0.0,1.0
2019-09-05,103.19,103.42,103.19,103.36,978,20.0694723778226,20.1142051876578,20.0694723778226,20.1025357590051,5028.5238246482,0.0,1.0
2019-09-06,102.84,103.31,102.84,103.31,817,20.001400710682,20.0928112351279,20.001400710682,20.0928112351279,4200.71980034518,0.0,1.0
2019-09-09,102.36,102.56,102.36,102.56,801,19.9080452814606,19.9469433769695,19.9080452814606,19.9469433769695,4118.45356190513,0.0,1.0
2019-09-10,102.21,102.21,101.85,101.85,204,19.8788717098289,19.8788717098289,19.8088551379129,19.8088551379129,1048.89454011067,0.0,1.0
2019-09-11,103.9,103.9,102.05,102.05,1026,20.2075606168792,20.2075606168792,19.8477532334218,19.8477532334218,5275.32253996837,0.0,1.0
2019-09-12,105.07,106.85,104.26,106.85,2335,20.4351144756063,20.7813075256356,20.2775771887952,20.7813075256356,12005.7291723452,0.0,1.0
2019-09-13,104.75,104.78,104.69,104.78,797,20.3728775227921,20.3787122371184,20.3612080941394,20.3787122371184,4097.88700229511,0.0,1.0
2019-09-16,104.97,105.08,104.79,104.79,833,20.4156654278519,20.4370593803818,20.3806571418939,20.3806571418939,4282.98603878523,0.0,1.0
2019-09-17,105.32,105.32,104.9,105.0,2985,20.4837370949925,20.4837370949925,20.4020510944238,20.4215001421782,15347.7951089723,0.0,1.0
2019-09-18,104.73,105.21,104.73,105.16,542,20.3689877132412,20.4623431424626,20.3689877132412,20.4526186185853,2786.76882715678,0.0,1.0
2019-09-19,104.76,104.76,104.76,104.76,13,20.3748224275675,20.3748224275675,20.3748224275675,20.3748224275675,66.8413187325428,0.0,1.0
2019-09-20,105.24,105.41,105.24,105.41,337,20.4681778567889,20.5012412379715,20.4681778567889,20.5012412379715,1732.73264714361,0.0,1.0
2019-09-23,104.78,106.35,104.78,106.35,1319,20.3787122371184,20.6840622868634,20.3787122371184,20.6840622868634,6781.82303140184,0.0,1.0
2019-09-24,103.88,104.94,103.88,104.94,604,20.2036708073283,20.4098307135255,20.2036708073283,20.4098307135255,3105.55050111199,0.0,1.0
2019-09-25,104.6,104.6,104.02,104.02,673,20.3437039511604,20.3437039511604,20.2308994741846,20.2308994741846,3460.32365438471,0.0,1.0
2019-09-26,104.24,104.25,103.46,103.46,589,20.2736873792444,20.2756322840198,20.1219848067596,20.1219848067596,3028.42590257443,0.0,1.0
2019-09-27,103.0,104.04,103.0,103.83,819,20.0325191870891,20.2347892837354,20.0325191870891,20.1939462834511,4211.00308015019,0.0,1.0
2019-09-30,104.43,104.52,102.25,102.25,763,20.3106405699778,20.3281447129568,19.8866513289307,19.8866513289307,3923.07124561001,0.0,1.0
2019-10-01,102.72,104.14,102.72,104.14,242,19.9780618533766,20.2542383314899,19.9780618533766,20.2542383314899,1244.2768564058,0.0,1.0
2019-10-02,101.89,102.85,101.2,102.85,728,19.8166347570147,20.0033456154574,19.6824363275089,20.0033456154574,3743.11384902238,0.0,1.0
2019-10-03,101.32,101.7,101.24,101.7,3534,19.7057751848143,19.7796815662812,19.6902159466107,19.7796815662812,18170.5554154466,0.0,1.0
2019-10-04,102.29,102.29,101.81,102.13,492,19.8944309480325,19.8944309480325,19.8010755188111,19.8633124716253,2529.68683203161,0.0,1.0
2019-10-07,101.79,101.99,101.79,101.99,807,19.7971857092602,19.8360838047691,19.7971857092602,19.8360838047691,4149.30340132015,0.0,1.0
2019-10-08,100.3,101.06,100.3,101.06,639,19.5073948977188,19.6552076606527,19.5073948977188,19.6552076606527,3285.5078976996,0.0,1.0
2019-10-09,100.52,100.52,100.45,100.45,434,19.5501828027786,19.5501828027786,19.5365684693505,19.5365684693505,2231.47171768643,0.0,1.0
2019-10-10,101.38,101.38,101.38,101.38,258,19.7174446134669,19.7174446134669,19.7174446134669,19.7174446134669,1326.54309484585,0.0,1.0
2019-10-11,102.5,103.14,102.5,103.14,173,19.9352739483168,20.0597478539453,19.9352739483168,20.0597478539453,889.503703133069,0.0,1.0
2019-10-14,101.64,101.64,101.64,101.64,15,19.7680121376285,19.7680121376285,19.7680121376285,19.7680121376285,77.1245985375493,0.0,1.0
2019-10-15,102.25,102.58,102.25,102.43,2210,19.8866513289307,19.9508331865204,19.8866513289307,19.9216596148887,11363.0241845323,0.0,1.0
2019-10-16,102.52,102.52,102.47,102.47,463,19.9391637578677,19.9391637578677,19.9294392339905,19.9294392339905,2380.57927485902,0.0,1.0
2019-10-17,103.57,103.57,102.53,102.53,642,20.1433787592895,20.1433787592895,19.9411086626432,19.9411086626432,3300.93281740711,0.0,1.0
2019-10-18,104.44,104.46,103.79,103.79,1543,20.3125854747533,20.3164752843042,20.1861666643493,20.1861666643493,7933.55036956255,0.0,1.0
2019-10-21,104.36,105.28,104.36,105.28,658,20.2970262365497,20.4759574758907,20.2970262365497,20.4759574758907,3383.19905584716,0.0,1.0
2019-10-22,104.19,104.27,104.15,104.15,1329,20.2639628553671,20.2795220935707,20.2561832362653,20.2561832362653,6833.23943042687,0.0,1.0
2019-10-23,103.57,104.37,103.57,104.23,780,20.1433787592895,20.2989711413252,20.1433787592895,20.2717424744689,4010.47912395256,0.0,1.0
2019-10-24,103.01,103.08,103.01,103.08,269,20.0344640918646,20.0480784252927,20.0344640918646,20.0480784252927,1383.10113377338,0.0,1.0
2019-10-25,102.53,103.19,102.51,103.13,1372,19.9411086626432,20.0694723778226,19.9372188530923,20.0578029491699,7054.32994623449,0.0,1.0
2019-10-28,103.35,103.47,102.85,102.85,2401,20.1005908542297,20.123929711535,20.0033456154574,20.0033456154574,12345.0774059104,0.0,1.0
2019-10-29,104.01,104.11,103.32,103.32,1805,20.2289545694091,20.2484036171636,20.0947561399034,20.0947561399034,9280.66002401843,0.0,1.0
2019-10-30,104.13,104.13,104.13,104.13,458,20.2522934267145,20.2522934267145,20.2522934267145,20.2522934267145,2354.8710753465,0.0,1.0
2019-10-31,103.05,103.05,102.96,102.96,688,20.0422437109663,20.0422437109663,20.0247395679873,20.0247395679873,3537.44825292227,0.0,1.0
2019-11-01,103.57,103.67,103.57,103.67,430,20.1433787592895,20.162827807044,20.1433787592895,20.162827807044,2210.90515807641,0.0,1.0
2019-11-04,104.5,104.9,103.95,104.9,1333,20.3242549034059,20.4020510944238,20.2172851407564,20.4020510944238,6853.80599003689,0.0,1.0
2019-11-05,104.51,104.51,104.17,104.17,388,20.3261998081814,20.3261998081814,20.2600730458162,20.2600730458162,1994.95628217127,0.0,1.0
2019-11-06,104.71,104.71,104.61,104.61,174,20.3650979036903,20.3650979036903,20.3456488559358,20.3456488559358,894.645343035571,0.0,1.0
2019-11-07,104.74,105.75,104.74,105.75,587,20.3709326180166,20.5673680003366,20.3709326180166,20.5673680003366,3018.14262276943,0.0,1.0
2019-11-08,105.05,105.05,104.75,104.75,229,20.4312246660554,20.4312246660554,20.3728775227921,20.3728775227921,1177.43553767325,0.0,1.0
2019-11-11,104.42,105.34,104.42,105.34,2518,20.3086956652024,20.4876269045434,20.3086956652024,20.4876269045434,12946.6492745033,0.0,1.0
2019-11-12,104.52,104.82,104.52,104.82,1154,20.3281447129568,20.3864918562202,20.3281447129568,20.3864918562202,5933.4524474888,0.0,1.0
2019-11-13,103.71,103.99,103.71,103.72,1285,20.1706074261457,20.2250647598582,20.1706074261457,20.1725523309212,6607.00727471673,0.0,1.0
2019-11-14,103.07,103.13,103.07,103.13,1095,20.0461335205172,20.0578029491699,20.0461335205172,20.0578029491699,5630.0956932411,0.0,1.0
2019-11-15,102.96,103.43,102.96,103.43,523,20.0247395679873,20.1161500924333,20.0247395679873,20.1161500924333,2689.07766900922,0.0,1.0
2019-11-18,102.84,103.57,102.84,103.57,1405,20.001400710682,20.1433787592895,20.001400710682,20.1433787592895,7224.00406301711,0.0,1.0
2019-11-19,103.44,103.44,102.87,102.87,1552,20.1180949972087,20.1180949972087,20.0072354250083,20.0072354250083,7979.8251286851,0.0,1.0
2019-11-20,103.3,104.0,103.26,104.0,830,20.0908663303525,20.2270096646337,20.0830867112507,20.2270096646337,4267.56111907772,0.0,1.0
2019-11-21,102.58,102.75,102.58,102.64,1385,19.9508331865204,19.983896567703,19.9508331865204,19.9625026151731,7121.17126496705,0.0,1.0
2019-11-22,103.39,103.39,102.67,102.67,492,20.1083704733315,20.1083704733315,19.9683373294994,19.9683373294994,2529.68683203161,0.0,1.0
2019-11-25,104.5,104.71,104.5,104.71,441,20.3242549034059,20.3650979036903,20.3242549034059,20.3650979036903,2267.46319700395,0.0,1.0
2019-11-26,105.28,105.28,105.28,105.28,111,20.4759574758907,20.4759574758907,20.4759574758907,20.4759574758907,570.722029177864,0.0,1.0
2019-11-27,105.6,106.21,105.43,106.21,1896,20.538194428705,20.6568336200071,20.5051310475224,20.6568336200071,9748.5492551462,0.0,1.0
2019-11-29,105.04,105.04,105.04,105.04,166,20.42927976128,20.42927976128,20.42927976128,20.42927976128,853.512223815545,0.0,1.0
2019-12-02,104.79,105.33,104.65,104.65,1236,20.3806571418939,20.4856819997679,20.3534284750376,20.3534284750376,6355.06691949405,0.0,1.0
2019-12-03,104.81,104.81,104.13,104.13,453,20.3845469514448,20.3845469514448,20.2522934267145,20.2522934267145,2329.16287583398,0.0,1.0
2019-12-04,105.24,105.24,105.24,105.24,206,20.4681778567889,20.4681778567889,20.4681778567889,20.4681778567889,1059.17781991568,0.0,1.0
2019-12-05,105.39,105.39,104.8,104.8,3634,20.4973514284206,20.4973514284206,20.3826020466693,20.3826020466693,18684.7194056969,0.0,1.0
2019-12-06,106.4,106.78,105.89,106.44,4924,20.6937868107406,20.7676931922075,20.5945966671929,20.7015664298424,25317.4348799262,0.0,1.0
2019-12-09,106.08,106.35,106.02,106.35,1706,20.6315498579263,20.6840622868634,20.6198804292737,20.6840622868634,8771.63767367062,0.0,1.0
2019-12-10,106.51,108.09,106.05,106.05,1870,20.7151807632705,21.0224757177909,20.6257151436,20.6257151436,9614.86661768114,0.0,1.0
2019-12-11,106.41,106.41,106.41,106.41,192,20.695731715516,20.695731715516,20.695731715516,20.695731715516,987.194861280632,0.0,1.0
2019-12-12,106.83,108.43,106.42,106.54,1461,20.7774177160848,21.088602480156,20.6976766202915,20.7210154775968,7511.93589755728,0.0,1.0
2019-12-13,105.94,107.14,105.94,107.0,1979,20.6043211910701,20.8377097641236,20.6043211910701,20.8104810972673,10175.305367054,0.0,1.0
2019-12-16,106.27,106.27,106.27,106.27,290,20.6685030486598,20.6685030486598,20.6685030486598,20.6685030486598,1491.07557172595,0.0,1.0
2019-12-17,106.86,106.91,106.42,106.91,1218,20.7832524304111,20.7929769542883,20.6976766202915,20.7929769542883,6262.517401249,0.0,1.0
2019-12-18,106.55,106.55,106.35,106.35,941,20.7229603823723,20.7229603823723,20.6840622868634,20.6840622868634,4838.28314825558,0.0,1.0
2019-12-19,106.58,107.08,106.47,106.6,2371,20.7287950966986,20.8260403354709,20.7074011441687,20.7326849062495,12190.8282088353,0.0,1.0
2019-12-20,107.29,108.32,107.19,107.51,3003,20.8668833357553,21.0672085276261,20.8474342880008,20.9096712408151,15440.3446272173,0.0,1.0
2019-12-23,106.78,109.0,106.78,109.0,1052,20.8454893832253,21.2788756580967,20.8454893832253,21.2788756580967,5388.8185561331,0.4,1.0
2019-12-24,106.92,106.92,106.92,106.92,124,20.8728200492082,20.8728200492082,20.8728200492082,20.8728200492082,635.183936274243,0.0,1.0
2019-12-26,106.69,106.98,106.61,106.92,1307,20.8279196693792,20.8845331917723,20.8123021459604,20.8728200492082,6695.04358637448,0.0,1.0
2019-12-27,106.59,107.36,106.59,106.6,1430,20.8083977651057,20.9587164280115,20.8083977651057,20.8103499555331,7325.10507154974,0.0,1.0
2019-12-30,106.7,107.0,106.7,106.87,1311,20.8298718598066,20.888437572627,20.8298718598066,20.8630590970715,6715.5333907704,0.0,1.0
2019-12-31,106.52,107.02,106.52,107.02,1479,20.7947324321143,20.8923419534817,20.7947324321143,20.8923419534817,7576.10517540003,0.0,1.0
2020-01-02,106.97,108.06,105.85,108.06,4099,20.882581001345,21.0953697579259,20.663935673482,21.0953697579259,20996.9270547429,0.0,1.0
2020-01-03,107.28,107.29,106.58,106.58,880,20.9430989045928,20.9450510950201,20.8064455746784,20.8064455746784,4507.75696710752,0.0,1.0
2020-01-06,107.75,107.96,103.14,107.77,3302,21.0348518546781,21.0758478536524,20.1348920676706,21.0387562355328,16914.3335288512,0.0,1.0
2020-01-07,107.46,107.69,107.13,107.22,4937,20.978238332285,21.023138712114,20.9138160481825,20.9313857620287,25289.5410756931,0.0,1.0
2020-01-08,106.37,107.85,106.37,107.85,848,20.7654495757041,21.0543737589516,20.7654495757041,21.0543737589516,4343.83853193997,0.0,1.0
2020-01-09,106.26,106.78,106.11,106.78,1090,20.7439754810032,20.8454893832253,20.714692624593,20.8454893832253,5583.47169789456,0.0,1.0
2020-01-10,105.8,106.49,105.76,105.9,1494,20.6541747213452,20.7888758608322,20.6463659596358,20.6736966256187,7652.94194188482,0.0,1.0
2020-01-13,106.91,106.91,106.0,106.0,907,20.8708678587809,20.8708678587809,20.6932185298922,20.6932185298922,4646.06314678014,0.0,1.0
2020-01-14,106.82,107.26,106.82,107.26,395,20.8532981449347,20.9391945237381,20.8532981449347,20.9391945237381,2023.3681840994,0.0,1.0
2020-01-15,106.92,107.25,106.92,107.25,546,20.8728200492082,20.9372423333107,20.8728200492082,20.9372423333107,2796.85830004626,0.0,1.0
2020-01-16,108.63,108.63,108.32,108.6,2322,21.2066446122848,21.2066446122848,21.146126709037,21.2007880410027,11894.3314518451,0.0,1.0
2020-01-17,108.72,108.89,108.7,108.7,1558,21.2242143261309,21.2574015633958,21.2203099452762,21.2203099452762,7980.77881221992,0.0,1.0
2020-01-21,108.57,108.57,108.3,108.53,949,21.1949314697207,21.1949314697207,21.1422223281823,21.1871227080113,4861.20609293754,0.0,1.0
2020-01-22,108.66,108.87,108.66,108.87,643,21.2125011835668,21.2534971825411,21.2125011835668,21.2534971825411,3293.73605664789,0.0,1.0
2020-01-23,108.51,109.02,107.92,109.02,1897,21.1832183271566,21.2827800389514,21.0680390919431,21.2827800389514,9717.28973477611,0.0,1.0
2020-01-24,108.02,109.51,107.84,109.51,762,21.0875609962165,21.3784373698914,21.0524215685243,21.3784373698914,3903.3077374272,0.0,1.0
2020-01-27,107.5,107.58,107.05,107.05,2480,20.9860470939944,21.0016646174132,20.8981985247637,20.8981985247637,12703.6787254849,0.0,1.0
2020-01-28,107.93,108.0,107.93,108.0,122,21.0699912823704,21.0836566153618,21.0699912823704,21.0836566153618,624.939034076271,0.0,1.0
2020-01-29,107.81,107.81,107.7,107.7,1119,21.0465649972422,21.0465649972422,21.0250909025414,21.0250909025414,5732.02277976514,0.0,1.0
2020-01-30,107.7163,107.7163,106.2945,107.0,2713,21.028272972938,21.028272972938,20.7507105379776,20.888437572627,13897.2098315485,0.0,1.0
2020-01-31,106.17,107.81,106.17,107.81,1621,20.7264057671571,21.0465649972422,20.7264057671571,21.0465649972422,8303.49323145602,0.0,1.0
2020-02-03,106.86,106.86,106.77,106.77,305,20.8611069066441,20.8611069066441,20.843537192798,20.843537192798,1562.34758519068,0.0,1.0
2020-02-04,108.39,108.86,108.39,108.59,2449,21.1597920420284,21.2515449921138,21.1597920420284,21.1988358505754,12544.8827414163,0.0,1.0
2020-02-05,109.31,109.31,108.52,108.64,2334,21.3393935613445,21.3393935613445,21.185170517584,21.2085968027121,11955.8008650329,0.0,1.0
2020-02-06,109.57,110.95,109.54,110.95,2270,21.3901505124555,21.6595527914296,21.3842939411735,21.6595527914296,11627.9639946978,0.0,1.0
2020-02-07,108.61,108.61,108.61,108.61,307,21.2027402314301,21.2027402314301,21.2027402314301,21.2027402314301,1572.59248738865,0.0,1.0
2020-02-10,108.56,108.64,108.56,108.64,449,21.1929792792933,21.2085968027121,21.1929792792933,21.2085968027121,2299.98054344464,0.0,1.0
2020-02-11,109.83,109.98,109.83,109.98,463,21.4409074635666,21.4701903199768,21.4409074635666,21.4701903199768,2371.69485883043,0.0,1.0
2020-02-12,111.14,111.14,111.14,111.14,126,21.6966444095492,21.6966444095492,21.6966444095492,21.6966444095492,645.428838472214,0.0,1.0
2020-02-13,111.44,112.02,111.03,111.03,1560,21.7552101223697,21.8684371671559,21.6751703148484,21.6751703148484,7991.02371441787,0.0,1.0
2020-02-14,112.03,112.03,111.64,111.89,2225,21.8703893575832,21.8703893575832,21.7942539309166,21.8430586916003,11397.4536952435,0.0,1.0
2020-02-18,112.11,112.22,111.88,112.16,2756,21.886006881002,21.9074809757028,21.841106501173,21.8957678331387,14117.4752288049,0.0,1.0
2020-02-19,112.18,113.27,112.18,113.27,673,21.8996722139934,22.1124609705744,21.8996722139934,22.1124609705744,3447.40958961747,0.0,1.0
2020-02-20,112.53,113.73,111.98,113.73,3013,21.9679988789506,22.2022617302324,21.8606284054465,22.2022617302324,15433.9451612443,0.0,1.0
2020-02-21,111.85,112.78,111.85,112.78,336,21.8352499298909,22.0168036396343,21.8352499298909,22.0168036396343,1721.14356925924,0.0,1.0
2020-02-24,109.54,109.54,109.0,109.0,1605,21.3842939411735,21.3842939411735,21.2788756580967,21.2788756580967,8221.53401387224,0.0,1.0
2020-02-25,106.62,109.8,106.5,109.8,4649,20.8142543363878,21.4350508922845,20.7908280512596,21.4350508922845,23814.2751591851,0.0,1.0
2020-02-26,106.29,107.94,106.0,106.0,5860,20.7498320522853,21.0719434727978,20.6932185298922,20.6932185298922,30017.5634400569,0.0,1.0
2020-02-27,102.06,105.51,102.06,105.51,1784,19.9240555015169,20.5975611989521,19.9240555015169,20.5975611989521,9138.45276059073,0.0,1.0
2020-02-28,99.66,100.03,97.86,100.03,3135,19.4555297989533,19.5277608447652,19.1041355220306,19.5277608447652,16058.8841953206,0.0,1.0
2020-03-02,103.21,103.21,99.26,99.5,3514,20.148557400662,20.148557400662,19.3774421818594,19.4242947521158,18000.2931618362,0.0,1.0
2020-03-03,100.58,103.21,100.58,103.21,1371,19.6351313182694,20.148557400662,19.6351313182694,20.148557400662,7022.88045670956,0.0,1.0
2020-03-04,104.65,104.65,102.19,102.19,1661,20.4296728222002,20.4296728222002,19.9494339770725,19.9494339770725,8508.39127541544,0.0,1.0
2020-03-05,100.9,103.03,100.9,103.03,1440,19.6976014119445,20.1134179729697,19.6976014119445,20.1134179729697,7376.3295825396,0.0,1.0
2020-03-06,100.15,100.15,99.25,99.25,1590,19.5511871298934,19.5511871298934,19.3754899914321,19.3754899914321,8144.69724738747,0.0,1.0
2020-03-09,92.47,96.8,92.47,96.8,2838,18.0519048816899,18.8972033367317,18.0519048816899,18.8972033367317,14537.5162189218,0.0,1.0
2020-03-10,93.86,93.86,91.55,91.55,704,18.3232593510913,18.3232593510913,17.8723033623739,17.8723033623739,3606.20557368602,0.0,1.0
2020-03-11,90.02,92.26,89.45,91.75,2203,17.5736182269896,18.0109088827156,17.4623433726307,17.9113471709208,11284.7597710657,0.0,1.0
2020-03-12,80.2,82.22,70.0,77.58,8325,15.6565672273335,16.0509096936579,13.6653329914382,15.1450933353683,42644.405399057,0.0,1.0
2020-03-13,81.62,82.0,80.56,80.56,5089,15.933778268017,16.0079615042562,15.7268460827181,15.7268460827181,26068.1536427388,0.0,1.0
2020-03-16,76.09,76.75,74.38,76.5,21806,14.8542169616934,14.9830615298983,14.5203923986168,14.9342567692146,111700.168664485,0.0,1.0
2020-03-17,80.89,80.89,73.12,74.46,2936,15.7912683668205,15.7912683668205,14.2744164047709,14.5360099220356,15039.5164266224,0.0,1.0
2020-03-18,73.3,78.02,71.86,78.02,5682,14.3095558324632,15.2309897141716,14.028440410925,15.2309897141716,29105.7671444374,0.0,1.0
2020-03-19,74.26,75.24,71.84,71.84,1638,14.4969661134886,14.6882807753687,14.0245360300703,14.0245360300703,8390.57490013879,0.0,1.0
2020-03-20,70.99,78.3,70.99,78.3,1990,13.8585998437457,15.2856510461373,13.8585998437457,15.2856510461373,10193.6776869818,0.0,1.0
2020-03-23,66.38,70.9,64.01,70.9,2131,12.9586400567381,13.8410301298996,12.4959709254566,13.8410301298996,10915.9432919388,0.0,1.0
2020-03-24,69.98,70.0,65.43,65.43,2623,13.6614286105835,13.6653329914382,12.7731819661401,12.7731819661401,13436.1892326399,0.0,1.0
2020-03-25,73.33,73.99,71.0,71.0,1757,14.3154124037452,14.4442569719502,13.8605520341731,13.8605520341731,9000.1465809181,0.0,1.0
2020-03-26,76.81,78.06,74.16,76.31,3431,14.9947746724624,15.238798475881,14.4774442092151,14.897165151095,17575.1297206204,0.0,1.0
2020-03-27,75.62,76.42,75.62,76.42,976,14.762464011608,14.9186392457959,14.762464011608,14.9186392457959,4999.51227261016,0.0,1.0
2020-03-30,76.5,76.83,73.29,76.83,1127,14.9342567692146,14.9986790533171,14.3076036420358,14.9986790533171,5773.00238855704,0.0,1.0
2020-03-31,76.19,77.73,75.54,77.73,864,14.8737388659668,15.1743761917785,14.7468464881892,15.1743761917785,4425.79774952376,0.0,1.0
2020-04-01,72.86,72.86,70.25,72.0,3624,14.2236594536598,14.2236594536598,13.7141377521219,14.0557710769079,18563.7627827247,0.0,1.0
2020-04-02,74.88,75.29,73.97,75.21,1780,14.6180019199842,14.6980417275055,14.4403525910955,14.6824242040867,9117.96295619477,0.0,1.0
2020-04-03,71.51,73.88,71.51,73.88,650,13.9601137459678,14.4227828772494,13.9601137459678,14.4227828772494,3329.59321434079,0.0,1.0
2020-04-06,76.4,76.4,72.33,72.33,1960,14.9147348649412,14.9147348649412,14.1201933610104,14.1201933610104,10040.0041540122,0.0,1.0
2020-04-07,77.79,77.8,77.79,77.8,843,15.1860893343426,15.1880415247699,15.1860893343426,15.1880415247699,4318.22627644504,0.0,1.0
2020-04-08,81.27,81.3,78.14,78.14,9413,15.8654516030598,15.8713081743418,15.2544159992998,15.2544159992998,48217.6321947535,0.0,1.0
2020-04-09,84.88,84.88,84.31,84.79,844,16.5701923473325,16.5701923473325,16.4589174929737,16.5526226334864,4323.34872754404,0.0,1.0
2020-04-13,81.59,82.13,81.49,81.93,2504,15.9279216967349,16.0333399798117,15.9083997924614,15.9942961712648,12826.6175518605,0.0,1.0
2020-04-14,84.09,84.1,81.18,83.26,2015,16.415969303572,16.4179214939994,15.8478818892137,16.2539374981021,10321.7389644564,0.0,1.0
2020-04-15,80.12,81.21,80.12,80.25,748,15.6409497039147,15.8537384604957,15.6409497039147,15.6663281794703,3831.5934220414,0.0,1.0
2020-04-16,79.76,79.89,78.8,79.54,2012,15.5706708485302,15.5960493240857,15.3832605675048,15.5277226591285,10306.3716111595,0.0,1.0
2020-04-17,83.09,83.09,82.43,82.43,808,16.2207502608372,16.2207502608372,16.0919056926322,16.0919056926322,4138.94048798054,0.0,1.0
2020-04-20,80.92,82.45,80.92,82.17,994,15.7971249381026,16.0958100734869,15.7971249381026,16.0411487415211,5091.71639239191,0.0,1.0
2020-04-21,78.04,78.13,77.63,77.63,879,15.2348940950263,15.2524638088724,15.154854287505,15.154854287505,4502.63451600853,0.0,1.0
2020-04-22,79.58,79.58,77.55,77.55,1323,15.5355314208379,15.5355314208379,15.1392367640862,15.1392367640862,6777.00280395825,0.0,1.0
2020-04-23,79.77,80.46,79.77,80.27,937,15.5726230389575,15.7073241784446,15.5726230389575,15.670232560325,4799.73667974973,0.0,1.0
2020-04-24,79.79,79.79,79.54,79.63,906,15.5765274198122,15.5765274198122,15.5277226591285,15.5452923729747,4640.94069568117,0.0,1.0
2020-04-27,84.19,84.19,81.76,81.76,415,16.4354912078455,16.4354912078455,15.9611089339999,15.9611089339999,2125.81720607912,0.0,1.0
2020-04-28,84.58,85.5,83.75,83.75,2195,16.5116266345121,16.6912281538281,16.3495948290422,16.3495948290422,11243.7801622739,0.0,1.0
2020-04-29,87.13,87.13,86.36,86.36,519,17.0094351934859,17.0094351934859,16.8591165305801,16.8591165305801,2658.55212037364,0.0,1.0
2020-04-30,84.41,85.2,83.53,83.53,962,16.4784393972472,16.6326624410077,16.3066466396405,16.3066466396405,4927.79795722435,0.0,1.0
2020-05-01,81.08,83.07,80.84,83.07,2360,15.8283599849402,16.2168458799825,15.7815074146838,16.2168458799825,12088.9845936065,0.0,1.0
2020-05-04,80.61,80.61,79.29,80.2,4500,15.7366070348548,15.7366070348548,15.4789178984448,15.6565672273335,23051.0299454362,0.0,1.0
2020-05-05,81.18,83.23,81.18,83.22,365,15.8478818892137,16.2480809268201,15.8478818892137,16.2461287363927,1869.69465112982,0.0,1.0
2020-05-06,80.79,81.97,80.79,81.38,2140,15.7717464625471,16.0021049329742,15.7717464625471,15.8869256977606,10962.0453518296,0.0,1.0
2020-05-07,87.05,87.05,81.38,81.38,2063,16.9938176700671,16.9938176700671,15.8869256977606,15.8869256977606,10567.6166172078,0.0,1.0
2020-05-08,85.63,86.51,82.21,82.21,726,16.7166066293837,16.8883993869903,16.0489575032305,16.0489575032305,3718.8994978637,0.0,1.0
2020-05-11,84.91,85.34,83.41,84.72,1774,16.5760489186146,16.6599931069906,16.2832203545123,16.538957300495,9087.22824960084,0.0,1.0
2020-05-12,81.67,84.55,81.67,84.55,775,15.9435392201537,16.50577006323,15.9435392201537,16.50577006323,3969.89960171402,0.0,1.0
2020-05-13,78.96,78.96,78.52,78.71,2785,15.4144956143423,15.4144956143423,15.328599235539,15.3656908536586,14266.0263106755,0.0,1.0
2020-05-14,80.18,80.49,78.8,80.34,825,15.6526628464788,15.7131807497266,15.3832605675048,15.6838978933164,4226.02215666331,0.0,1.0
2020-05-15,80.24,80.53,78.65,79.04,610,15.6643759890429,15.720989511436,15.3539777110945,15.4301131377611,3124.69517038135,0.0,1.0
2020-05-18,85.87,85.98,80.26,80.26,1154,16.76345919964,16.7849332943408,15.6682803698976,15.6682803698976,5911.30856822965,0.0,1.0
2020-05-19,85.76,85.76,85.76,85.76,130,16.7419851049392,16.7419851049392,16.7419851049392,16.7419851049392,665.918642868156,0.0,1.0
2020-05-20,86.5,88.33,86.43,88.33,893,16.886447196563,17.2436980447677,16.8727818635715,17.2436980447677,4574.34883139433,0.0,1.0
2020-05-21,85.74,86.95,85.74,86.95,1408,16.7380807240845,16.9742957657936,16.7380807240845,16.9742957657936,7212.41114737203,0.0,1.0
2020-05-22,85.31,85.31,85.31,85.31,204,16.6541365357085,16.6541365357085,16.6541365357085,16.6541365357085,1044.98002419311,0.0,1.0
2020-05-26,89.41,89.64,89.41,89.64,400,17.4545346109213,17.4994349907503,17.4545346109213,17.4994349907503,2048.98043959433,0.0,1.0
2020-05-27,92.42,92.91,92.42,92.91,735,18.0421439295532,18.1378012604932,18.0421439295532,18.1378012604932,3765.00155775457,0.0,1.0
2020-05-28,92.77,93.84,92.77,93.44,2822,18.1104705945103,18.3193549702366,18.1104705945103,18.2412673531427,14455.557001338,0.0,1.0
2020-05-29,91.94,91.94,91.7,91.7,970,17.9484387890404,17.9484387890404,17.9015862187841,17.9015862187841,4968.77756601626,0.0,1.0
2020-06-01,92.87,94.45,89.73,89.73,3562,18.1299924987838,18.4384385863049,17.5170047045965,17.5170047045965,18246.1708145875,0.0,1.0
2020-06-02,93.72,94.29,93.24,93.24,2365,18.2959286851084,18.4072035394673,18.2022235445957,18.2022235445957,12114.5968491015,0.0,1.0
2020-06-03,96.45,96.62,94.89,94.9,1214,18.8288766717745,18.8620639090395,18.5243349651082,18.5262871555355,6218.6556341688,0.0,1.0
2020-06-04,96.76,97.13,96.37,96.93,1645,18.8893945750223,18.9616256208342,18.8132591483557,18.9225818122873,8426.43205783169,0.0,1.0
2020-06-05,101.04,101.17,101.04,101.05,757,19.7249320779274,19.7503105534829,19.7249320779274,19.7268842683548,3877.69548193227,0.0,1.0
2020-06-08,102.85,102.87,100.0,100.0,858,20.0782785452775,20.0821829261322,19.5219042734832,19.5219042734832,4395.06304292983,0.0,1.0
2020-06-09,99.13,99.13,99.13,99.13,316,19.3520637063039,19.3520637063039,19.3520637063039,19.3520637063039,1618.69454727952,0.0,1.0
2020-06-10,96.02,101.19,96.02,101.19,832,18.7449324833986,19.7542149343376,18.7449324833986,19.7542149343376,4261.8793143562,0.0,1.0
2020-06-11,88.73,95.0,88.73,95.0,1689,17.3217856618616,18.545809059809,17.3217856618616,18.545809059809,8651.81990618707,0.0,1.0
2020-06-12,90.72,90.72,88.8,90.0,1322,17.7102715569039,17.7102715569039,17.3354509948531,17.5697138461349,6771.88035285928,0.0,1.0
2020-06-15,91.7,91.7,91.37,91.37,601,17.9015862187841,17.9015862187841,17.8371639346816,17.8371639346816,3078.59311049048,0.0,1.0
2020-06-16,93.52,94.69,93.52,94.69,7021,18.2568848765615,18.4852911565612,18.2568848765615,18.4852911565612,35964.7291659794,0.0,1.0
2020-06-17,92.15,93.13,92.15,93.07,2313,17.9894347880148,18.1807494498949,17.9894347880148,18.1690363073308,11848.2293919542,0.0,1.0
2020-06-18,92.47,92.47,92.15,92.15,221,18.0519048816899,18.0519048816899,17.9894347880148,17.9894347880148,1132.06169287587,0.0,1.0
2020-06-19,92.3118,92.3118,92.3118,92.3118,285,18.0210212291293,18.0210212291293,18.0210212291293,18.0210212291293,1459.89856321096,0.0,1.0
2020-06-22,92.87,92.87,92.87,92.87,247,18.1299924987838,18.1299924987838,18.1299924987838,18.1299924987838,1265.2454214495,0.0,1.0
2020-06-23,93.27,93.27,91.02,92.53,863,18.2080801158778,18.2080801158778,17.7688372697244,18.063618024254,4420.67529842476,0.0,1.0
2020-06-24,89.48,95.48,89.48,95.48,2165,17.4681999439128,18.6395142003217,17.4681999439128,18.6395142003217,11090.1066293043,0.0,1.0
2020-06-25,90.26,90.27,88.73,88.73,1261,17.6204707972459,17.6224229876733,17.3217856618616,17.3217856618616,6459.41083582113,0.0,1.0
2020-06-26,88.96,89.4,87.87,88.88,1367,17.3666860416906,17.452582420494,17.1538972851097,17.3510685182719,7002.39065231364,0.0,1.0
2020-06-29,91.4481,91.4481,88.35,88.35,727,17.8524105419192,17.8524105419192,17.2476024256224,17.2476024256224,3724.02194896269,0.0,1.0
2020-06-30,92.99,93.09,92.42,92.61,2520,18.153418783912,18.1729406881855,18.0421439295532,18.0792355476728,12908.5767694443,0.0,1.0
2020-07-01,92.01,92.21,92.01,92.21,344,17.9621041220319,18.0011479305788,17.9621041220319,18.0011479305788,1762.12317805112,0.0,1.0
2020-07-02,91.65,92.65,91.65,92.65,842,17.8918252666473,18.0870443093822,17.8918252666473,18.0870443093822,4313.10382534607,0.0,1.0
2020-07-06,92.32,93.13,91.92,93.13,3162,18.0226220252797,18.1807494498949,17.9445344081857,18.1807494498949,16197.1903749932,0.0,1.0
2020-07-07,90.72,91.74,90.72,91.15,1155,17.7102715569039,17.9093949804935,17.7102715569039,17.7942157452799,5916.43101932864,0.0,1.0
2020-07-08,89.88,90.5,89.88,90.5,611,17.5462875610067,17.6673233675023,17.5462875610067,17.6673233675023,3129.81762148034,0.0,1.0
2020-07-09,89.06,89.06,88.34,88.34,503,17.3862079459641,17.3862079459641,17.245650235195,17.245650235195,2576.59290278987,0.0,1.0
2020-07-10,90.7,90.7,90.4,90.4,570,17.7063671760493,17.7063671760493,17.6478014632288,17.6478014632288,2919.79712642191,0.0,1.0
2020-07-13,90.63,91.96,90.63,91.96,2207,17.6927018430578,17.9523431698951,17.6927018430578,17.9523431698951,11305.2495754617,0.0,1.0
2020-07-14,92.36,92.36,92.36,92.36,240,18.0304307869891,18.0304307869891,18.0304307869891,18.0304307869891,1229.3882637566,0.0,1.0
2020-07-15,95.25,95.25,94.4,94.4,413,18.5946138204927,18.5946138204927,18.4286776341681,18.4286776341681,2115.57230388115,0.0,1.0
2020-07-16,95.36,95.48,95.36,95.48,443,18.6160879151936,18.6395142003217,18.6160879151936,18.6395142003217,2269.24583685072,0.0,1.0
2020-07-17,96.55,96.55,96.55,96.55,294,18.848398576048,18.848398576048,18.848398576048,18.848398576048,1506.00062310183,0.0,1.0
2020-07-20,95.12,97.89,95.12,97.89,1259,18.5692353449372,19.1099920933127,18.5692353449372,19.1099920933127,6449.16593362315,0.0,1.0
2020-07-21,95.96,95.96,95.87,95.87,487,18.7332193408345,18.7332193408345,18.7156496269883,18.7156496269883,2494.63368520609,0.0,1.0
2020-07-22,96.8114,96.8114,96.5471,96.5471,1198,18.8994288338189,18.8994288338189,18.8478324408241,18.8478324408241,6136.69641658502,0.0,1.0
2020-07-23,97.0889,98.0125,97.0889,98.0125,469,18.9536021181778,19.1339064260477,18.9536021181778,19.1339064260477,2402.42956542435,0.0,1.0
2020-07-24,95.9683,97.56,95.9683,97.48,1454,18.7348396588892,19.0455698092102,18.7348396588892,19.0299522857914,7448.04389792537,0.0,1.0
2020-07-27,96.5993,97.59,96.5993,97.59,1148,18.8580228748548,19.0514263804922,18.8580228748548,19.0514263804922,5880.57386163574,0.0,1.0
2020-07-28,96.1497,96.1497,95.82,95.82,320,18.7702523932413,18.7702523932413,18.7058886748516,18.7058886748516,1639.18435167546,0.0,1.0
2020-07-29,97.8302,97.8767,97.8302,97.8767,508,19.0983179945571,19.1073956800443,19.0983179945571,19.1073956800443,2602.20515828481,0.0,1.0
2020-07-30,97.5994,97.8,96.7602,97.45,1687,19.053261439494,19.0924223794666,18.8894336188309,19.0240957145094,8641.57500398906,0.0,1.0
2020-07-31,97.0792,97.0792,97.0792,97.0792,165,18.9517084934633,18.9517084934633,18.9517084934633,18.9517084934633,845.204431332661,0.0,1.0
2020-08-03,98.1756,98.1756,98.1756,98.1756,223,19.1657466519178,19.1657466519178,19.1657466519178,19.1657466519178,1142.30659507384,0.0,1.0
2020-08-04,98.0737,98.0737,98.0737,98.0737,282,19.1458538314631,19.1458538314631,19.1458538314631,19.1458538314631,1444.531209914,0.0,1.0
2020-08-05,99.0982,99.0982,99.0982,99.0982,172,19.3458557407449,19.3458557407449,19.3458557407449,19.3458557407449,881.061589025563,0.0,1.0
2020-08-06,99.7595,99.7595,96.11,96.75,1167,19.4749540937055,19.4749540937055,18.7625021972447,18.887442384595,5977.90043251645,0.0,1.0
2020-08-07,101.0362,101.0362,101.0,101.0,463,19.724190245565,19.724190245565,19.717123316218,19.717123316218,2371.69485883044,0.0,1.0
2020-08-10,101.5573,101.5573,101.5573,101.5573,310,19.8259188887341,19.8259188887341,19.8259188887341,19.8259188887341,1587.95984068561,0.0,1.0
2020-08-11,101.7422,102.678,101.7422,102.678,381,19.8620148897358,20.0447008699271,19.8620148897358,20.0447008699271,1951.6538687136,0.0,1.0
2020-08-12,102.063,102.3398,102.063,102.3398,315,19.9246411586451,19.9786777896741,19.9246411586451,19.9786777896741,1613.57209618054,0.0,1.0
2020-08-13,101.6112,101.6112,101.6112,101.6112,287,19.8364411951375,19.8364411951375,19.8364411951375,19.8364411951375,1470.14346540894,0.0,1.0
2020-08-14,101.4199,101.565,101.4199,101.565,1061,19.7990957922624,19.8274220753632,19.7990957922624,19.8274220753632,5434.92061602395,0.0,1.0
2020-08-17,100.95,100.95,100.94,100.94,461,19.7073623640813,19.7073623640813,19.7054101736539,19.7054101736539,2361.44995663246,0.0,1.0
2020-08-18,100.22,100.92,100.22,100.92,727,19.5648524628849,19.7015057927992,19.5648524628849,19.7015057927992,3724.02194896268,0.0,1.0
2020-08-19,97.865,100.66,97.865,100.64,1348,19.1051116172443,19.6507488416882,19.1051116172443,19.6468444608335,6905.0640814329,0.0,1.0
2020-08-20,99.0552,99.0831,99.0552,99.0831,441,19.3374613219073,19.3429079331996,19.3374613219073,19.3429079331996,2259.00093465275,0.0,1.0
2020-08-21,98.827,98.827,98.0702,98.0702,883,19.2929123363552,19.2929123363552,19.1451705648135,19.1451705648135,4523.12432040449,0.0,1.0
2020-08-24,99.4314,99.61,98.91,99.56,1691,19.4109027257842,19.4457688468166,19.3091155169022,19.4360078946799,8662.06480838501,0.0,1.0
2020-08-25,99.6036,99.6338,99.55,99.6338,454,19.4445194449431,19.4504150600337,19.4340557042525,19.4504150600337,2325.59279893956,0.0,1.0
2020-08-26,99.7765,99.9699,99.7765,99.9699,781,19.478272817432,19.5160281802969,19.478272817432,19.5160281802969,4000.63430830792,0.0,1.0
2020-08-27,100.3663,100.39,100.04,100.04,1331,19.593413008837,19.5980397001498,19.5297130351926,19.5297130351926,6817.98241275012,0.0,1.0
2020-08-28,100.5986,100.5986,99.9303,99.9754,704,19.6387623924643,19.6387623924643,19.5082975062046,19.5171018850319,3606.20557368601,0.0,1.0
2020-08-31,100.0027,100.11,100.0027,100.11,591,19.5224313648986,19.543378368184,19.5224313648986,19.543378368184,3027.36859950062,0.0,1.0
2020-09-01,100.3067,100.33,99.8633,100.03,732,19.58177795389,19.5863265575857,19.4952178303413,19.5277608447652,3749.63420445762,0.0,1.0
2020-09-02,101.8569,101.8569,101.16,101.16,880,19.8844065139375,19.8844065139375,19.7483583630556,19.7483583630556,4507.75696710752,0.0,1.0
2020-09-03,99.3675,99.5,99.3675,99.5,326,19.3984282289534,19.4242947521158,19.3984282289534,19.4242947521158,1669.91905826938,0.0,1.0
2020-09-04,99.4125,99.57,96.5,96.5,1690,19.4072130858765,19.4379600851072,18.8386376239113,18.8386376239113,8656.94235728603,0.0,1.0
2020-09-08,98.1839,98.1839,97.4,97.4,550,19.1673669699725,19.1673669699725,19.0143347623726,19.0143347623726,2817.3481044422,0.0,1.0
2020-09-09,99.7811,99.94,97.6,97.6,444,19.4791708250285,19.5101911309191,19.0533785709196,19.0533785709196,2274.36828794971,0.0,1.0
2020-09-10,99.3991,99.3991,99.3991,99.3991,441,19.4045971507038,19.4045971507038,19.4045971507038,19.4045971507038,2259.00093465275,0.0,1.0
2020-09-11,99.0379,99.0379,99.0379,99.0379,292,19.334084032468,19.334084032468,19.334084032468,19.334084032468,1495.75572090386,0.0,1.0
2020-09-14,100.6988,100.6988,100.6988,100.6988,280,19.6583233405463,19.6583233405463,19.6583233405463,19.6583233405463,1434.28630771603,0.0,1.0
2020-09-15,100.8528,100.8528,100.8528,100.8528,195,19.6883870731275,19.6883870731275,19.6883870731275,19.6883870731275,998.877964302233,0.0,1.0
2020-09-16,101.7174,101.7174,101.67,101.69,490,19.857173457476,19.857173457476,19.8479200748504,19.8518244557051,2510.00103850305,0.0,1.0
2020-09-17,101.3154,101.72,101.3154,101.72,2913,19.7786954022966,19.8576810269871,19.7786954022966,19.8576810269871,14921.7000513457,0.0,1.0
2020-09-18,101.0243,101.0243,101.0243,101.0243,265,19.7218671389565,19.7218671389565,19.7218671389565,19.7218671389565,1357.44954123124,0.0,1.0
2020-09-21,97.9084,100.51,97.502,100.51,1009,19.113584123699,19.621465985278,19.0342471047316,19.621465985278,5168.5531588767,0.0,1.0
2020-09-22,98.4789,98.4789,97.9,97.9,2681,19.2249565875792,19.2249565875792,19.11194428374,19.11194428374,13733.291396381,0.0,1.0
2020-09-23,96.3279,97.9412,96.3279,97.9412,436,18.8050404266566,19.1199873083007,18.8050404266566,19.1199873083007,2233.38867915782,0.0,1.0
2020-09-24,96.7444,96.846,96.0,96.0,1147,18.8863491579557,18.9061834126975,18.7410281025439,18.7410281025439,5875.45141053673,0.0,1.0
2020-09-25,98.0187,98.0187,98.0187,98.0187,203,19.1351167841127,19.1351167841127,19.1351167841127,19.1351167841127,1039.85757309412,0.0,1.0
2020-09-28,99.6259,99.9218,99.6259,99.92,626,19.4488728295961,19.5066381443413,19.4488728295961,19.5062867500644,3206.65438796512,0.0,1.0
2020-09-29,99.3013,99.3013,98.93,98.93,493,19.3855047283244,19.3855047283244,19.3130198977569,19.3130198977569,2525.36839180001,0.0,1.0
2020-09-30,99.9114,100.39,98.88,98.88,427,19.5046078662969,19.5980397001498,19.3032589456202,19.3032589456202,2187.28661926694,0.0,1.0
2020-10-01,99.8128,99.84,99.8128,99.84,570,19.4853592686832,19.4906692266456,19.4853592686832,19.4906692266456,2919.79712642192,0.0,1.0
2020-10-02,100.3988,100.45,99.4373,99.4373,593,19.5997576277258,19.6097528427139,19.4120545181363,19.4120545181363,3037.6135016986,0.0,1.0
2020-10-05,101.1435,101.1435,100.73,100.73,1646,19.7451372488505,19.7451372488505,19.6644141746796,19.6644141746796,8431.55450893065,0.0,1.0
2020-10-06,100.8109,102.21,100.8109,102.21,985,19.6802073952369,19.9533383579272,19.6802073952369,19.9533383579272,5045.61433250103,0.0,1.0
2020-10-07,102.7441,102.7441,102.7441,102.7441,301,20.0576048486518,20.0576048486518,20.0576048486518,20.0576048486518,1541.85778079474,0.0,1.0
2020-10-08,103.0838,103.212,103.0,103.212,871,20.1239207574689,20.1489478387475,20.1075614016877,20.1489478387475,4461.65490721664,0.0,1.0
2020-10-09,104.2,104.2,103.58,103.73,818,20.3418242529695,20.3418242529695,20.2207884464739,20.2500713028841,4190.1649989704,0.0,1.0
2020-10-12,105.4634,105.4719,104.73,104.73,795,20.5884639915607,20.5901233534239,20.4452903456189,20.4452903456189,4072.34862369372,0.0,1.0
2020-10-13,104.613,104.8735,104.613,104.8735,429,20.422449717619,20.4733042782514,20.422449717619,20.4733042782514,2197.53152146491,0.0,1.0
2020-10-14,104.1064,104.4057,104.1064,104.4057,441,20.3235517505695,20.38198081006,20.3235517505695,20.38198081006,2259.00093465275,0.0,1.0
2020-10-15,104.6598,104.6598,103.41,103.41,445,20.431585968819,20.431585968819,20.187601209209,20.187601209209,2279.49073904869,0.0,1.0
2020-10-16,104.8618,105.28,104.8618,105.28,552,20.4710202154514,20.5526608191231,20.4710202154514,20.5526608191231,2827.59300664017,0.0,1.0
2020-10-19,103.4527,103.4527,103.4527,103.4527,474,20.1959370623337,20.1959370623337,20.1959370623337,20.1959370623337,2428.04182091929,0.0,1.0
2020-10-20,103.6568,103.6568,103.6568,103.6568,84,20.2357812689559,20.2357812689559,20.2357812689559,20.2357812689559,430.28589231481,0.0,1.0
2020-10-21,103.2721,103.42,103.2721,103.42,848,20.1606805032158,20.1895533996363,20.1606805032158,20.1895533996363,4343.83853193998,0.0,1.0
2020-10-22,104.276,104.276,104.276,104.276,274,20.3566609002173,20.3566609002173,20.3566609002173,20.3566609002173,1403.55160112212,0.0,1.0
2020-10-23,105.0789,105.085,104.3722,105.085,3542,20.5134022696291,20.5145931057898,20.3754409721284,20.5145931057898,18143.7217926078,0.0,1.0
2020-10-26,102.6089,103.93,101.93,101.93,6382,20.0312112340741,20.2891151114311,19.8986770259614,19.8986770259614,32691.4829137275,0.0,1.0
2020-10-27,101.0218,102.03,101.0218,102.03,2012,19.7213790913496,19.9181989302349,19.7213790913496,19.9181989302349,10306.3716111595,0.0,1.0
2020-10-28,98.2517,100.86,98.2517,100.86,2074,19.1806028210699,19.6897926502351,19.1806028210699,19.6897926502351,10623.9635792966,0.0,1.0
2020-10-29,99.0643,99.0643,98.47,98.6592,620,19.3392378151962,19.3392378151962,19.2232191380989,19.2601545809843,3175.91968137121,0.0,1.0
2020-10-30,98.8656,99.4977,97.0,97.0,1109,19.3004477914048,19.4238457483175,18.9362471452787,18.9362471452787,5680.79826877528,0.0,1.0
2020-11-02,101.7243,101.85,100.8901,101.85,791,19.8585204688709,19.8830595025426,19.6956687434215,19.8830595025426,4051.85881929778,0.0,1.0
2020-11-03,104.5066,104.5066,104.12,104.12,327,20.401678411472,20.401678411472,20.3262067295507,20.3262067295507,1675.04150936836,0.0,1.0
2020-11-04,104.2971,104.2971,104.2971,104.2971,307,20.360780022019,20.360780022019,20.360780022019,20.360780022019,1572.59248738865,0.0,1.0
2020-11-05,108.3148,108.3148,107.84,108.14,1897,21.1451115700148,21.1451115700148,21.0524215685243,21.1109872813447,9717.28973477609,0.0,1.0
2020-11-06,107.9047,107.9047,107.9047,107.9047,464,21.0650522405892,21.0650522405892,21.0650522405892,21.0650522405892,2376.81730992942,0.0,1.0
2020-11-09,112.8769,116.27,112.8769,116.0,3245,22.0357203648753,22.6981180987789,22.0357203648753,22.6454089572405,16622.353816209,0.0,1.0
2020-11-10,114.8205,114.88,114.8205,114.88,802,22.4151480963348,22.4267636293775,22.4151480963348,22.4267636293775,4108.20578138662,0.0,1.0
2020-11-11,114.2736,114.2736,114.03,114.24,2528,22.3083828018631,22.3083828018631,22.2608274430529,22.3018234420272,12949.5563782362,0.0,1.0
2020-11-12,112.1479,113.1937,111.59,112.9501,7626,21.8934056827217,22.0975657576137,21.7844929787799,22.0500103988035,39063.8120808658,0.0,1.0
2020-11-13,113.7685,113.7685,112.8,112.8,657,22.2097776633777,22.2097776633777,22.020708020489,22.020708020489,3365.45037203369,0.0,1.0
2020-11-16,116.3275,116.3275,115.413,115.413,823,22.7093431937362,22.7093431937362,22.5308153791552,22.5308153791552,4215.77725446533,0.0,1.0
2020-11-17,115.6764,115.6764,115.6764,115.6764,296,22.5822360750115,22.5822360750115,22.5822360750115,22.5822360750115,1516.2455252998,0.0,1.0
2020-11-18,114.077,116.3,114.077,116.3,1032,22.2700027380614,22.7039746700609,22.2700027380614,22.7039746700609,5286.36953415337,0.0,1.0
2020-11-19,114.3851,114.3851,113.64,113.64,350,22.330149725128,22.330149725128,22.1846920163863,22.1846920163863,1792.85788464504,0.0,1.0
2020-11-20,114.6211,114.6211,114.5,114.5,910,22.3762214192134,22.3762214192134,22.3525803931382,22.3525803931382,4661.43050007711,0.0,1.0
2020-11-23,115.3746,115.98,115.3746,115.98,783,22.5233189679141,22.6415045763858,22.5233189679141,22.6415045763858,4010.87921050591,0.0,1.0
2020-11-24,117.1851,117.7953,117.1851,117.7953,1049,22.8767630447855,22.9958857046623,22.8767630447855,22.9958857046623,5373.45120283614,0.0,1.0
2020-11-25,116.2933,116.4427,116.2933,116.4427,803,22.7026667024746,22.7318324274592,22.7026667024746,22.7318324274592,4113.32823248562,0.0,1.0
2020-11-27,117.0902,117.0902,116.81,117.0,1068,22.85823675763,22.85823675763,22.8035363818557,22.8406279999753,5470.77777371686,0.0,1.0
2020-11-30,115.6435,116.5,115.12,116.5,2043,22.5758133685055,22.7430184786079,22.4736161996338,22.7430184786079,10465.1675952281,0.0,1.0
2020-12-01,116.69,117.83,116.59,117.83,1436,22.7801100967275,23.0026598054452,22.760588192454,23.0026598054452,7355.83977814365,0.0,1.0
2020-12-02,115.1726,115.1726,114.6837,114.8263,1015,22.4838847212817,22.4838847212817,22.3884421312886,22.4162803667826,5199.28786547061,0.0,1.0
2020-12-03,114.6031,116.0987,114.6031,116.0987,2662,22.3727074764442,22.6646770767584,22.3727074764442,22.6646770767584,13635.9648255003,0.0,1.0
2020-12-04,116.9259,116.97,115.48,115.52,3482,22.8261622689087,22.8347714286933,22.5438950550184,22.5517038167278,17836.3747266686,0.0,1.0
2020-12-07,116.0777,116.45,116.0777,116.45,1527,22.660577476861,22.7332575264712,22.660577476861,22.7332575264712,7821.98282815135,0.0,1.0
2020-12-08,118.0319,118.0319,117.5,117.5,541,23.0420745301734,23.0420745301734,22.9382375213427,22.9382375213427,2771.24604455133,0.0,1.0
2020-12-09,117.9205,118.52,117.5499,118.5,2334,23.0203271288127,23.1373609449323,22.9479789515752,23.1334565640776,11955.8008650329,0.0,1.0
2020-12-10,117.8576,117.9,117.8576,117.9,754,23.0080478510247,23.0163251384367,23.0080478510247,23.0163251384367,3862.32812863532,0.0,1.0
2020-12-11,118.88,118.88,117.66,117.66,867,23.2076398003168,23.2076398003168,22.9694725681803,22.9694725681803,4441.16510282071,0.0,1.0
2020-12-14,117.2823,118.3,117.2823,118.3,784,22.8957383357394,23.0944127555306,22.8957383357394,23.0944127555306,4016.00166160488,0.0,1.0
2020-12-15,119.6489,119.6489,118.56,118.56,1083,23.3577437222756,23.3577437222756,23.1451697066417,23.1451697066417,5547.61454020165,0.0,1.0
2020-12-16,118.9991,120.79,118.9991,120.79,866,23.2308903883065,23.5805081719403,23.2308903883065,23.5805081719403,4436.04265172173,0.0,1.0
2020-12-17,120.3219,120.3219,119.82,119.82,692,23.4891261380362,23.4891261380362,23.3911457004876,23.3911457004876,3544.73616049818,0.0,1.0
2020-12-18,120.0787,121.01,120.0787,120.53,2171,23.4416488668431,23.623456361342,23.4416488668431,23.5297512208293,11120.8413358982,0.0,1.0
2020-12-21,119.59,120.5,117.31,120.5,2643,23.4224978787508,23.600727438661,22.975944695679,23.600727438661,13494.5628615789,0.3906,1.0
2020-12-22,121.07,121.07,118.193,118.26,2165,23.7123657344289,23.7123657344289,23.1488861257897,23.1620085219589,11054.002495391,0.0,1.0
2020-12-23,119.9318,120.4785,119.365,120.42,2370,23.4894416848797,23.5965165204873,23.3784301304213,23.5850589059216,12100.6863344464,0.0,1.0
2020-12-24,121.13,121.13,119.43,119.43,514,23.7241171339834,23.7241171339834,23.391160813272,23.391160813272,2624.36825987573,0.0,1.0
2020-12-28,120.8834,122.02,120.48,122.02,2196,23.6758188818144,23.8984295607088,23.5968103054761,23.8984295607088,11212.2815149554,0.0,1.0
2020-12-29,119.5661,119.63,119.48,119.48,1057,23.4178169045949,23.4303321451204,23.4009536462342,23.4009536462342,5396.80398966661,0.0,1.0
2020-12-30,119.9462,119.9462,119.9462,119.9462,404,23.4922620207728,23.4922620207728,23.4922620207728,23.4922620207728,2062.73302916302,0.0,1.0
2020-12-31,120.2734,120.4063,120.2734,120.4063,342,23.5563463196767,23.58237566969,23.5563463196767,23.58237566969,1746.17499003405,0.0,1.0
2021-01-04,118.7589,121.02,117.9689,121.02,3116,23.2597214092547,23.7025729014668,23.1049946484536,23.7025729014668,15909.5943536435,0.0,1.0
2021-01-05,121.9004,121.9004,119.56,119.56,960,23.8750051042635,23.8750051042635,23.4166221789735,23.4166221789735,4901.5438316745,0.0,1.0
2021-01-06,126.0609,126.7046,120.01,120.01,1289,24.6898667350398,24.8159396665939,23.5047576756324,23.5047576756324,6581.34374898796,0.0,1.0
2021-01-07,126.4005,126.455,126.105,126.15,1003,24.7563796565184,24.7670538444471,24.6985040137124,24.7073175633783,5121.09214913493,0.0,1.0
2021-01-08,125.4543,128.94,125.4543,128.94,2013,24.5710600855436,25.2537576426635,24.5710600855436,25.2537576426635,10277.9247220425,0.0,1.0
2021-01-11,125.4493,126.17,124.57,126.0,8501,24.5700808022474,24.7112346965631,24.3978640417759,24.677939064492,43404.1917844427,0.0,1.0
2021-01-12,125.9005,125.9005,125.9005,125.9005,470,24.6584513268974,24.6584513268974,24.6584513268974,24.6584513268974,2399.71416759064,0.0,1.0
2021-01-13,124.378,125.0,124.14,125.0,1631,24.3602595632015,24.48208240525,24.3136456783019,24.48208240525,8327.51873902199,0.0,1.0
2021-01-14,124.3382,124.49,124.1687,124.34,1631,24.3524644681636,24.3821955090366,24.3192667644221,24.3528170101503,8327.51873902201,0.0,1.0
2021-01-15,123.3154,123.83,121.97,123.83,3966,24.1521422770909,24.2529301139368,23.8886367277467,24.2529301139368,20249.5029546053,0.0,1.0
2021-01-19,124.339,124.7,123.45,123.45,1898,24.352621153491,24.4233254074774,24.1785045834249,24.1785045834249,9690.76061720648,0.0,1.0
2021-01-20,125.4495,126.32,124.5507,126.32,1088,24.5701199735793,24.7406131954494,24.3940840082526,24.7406131954494,5555.0830092311,0.0,1.0
2021-01-21,124.7756,124.96,123.985,124.55,3581,24.4381321709161,24.4742481388803,24.2832878961194,24.3939469085911,18283.7796471108,0.0,1.0
2021-01-22,124.7719,124.7719,124.7719,124.7719,368,24.4374075012769,24.4374075012769,24.4374075012769,24.4374075012769,1878.92513547523,0.0,1.0
2021-01-25,123.3684,128.52,123.265,128.52,1921,24.1625226800307,25.1714978457818,24.1422711014651,25.1714978457818,9808.19343817369,0.0,1.0
2021-01-26,123.2677,123.42,122.99,123.1,1493,24.1427999144451,24.1726288836476,24.0884105201736,24.1099547526902,7622.92181321878,0.0,1.0
2021-01-27,120.3365,120.96,120.11,120.6,1447,23.5687048748749,23.6908215019123,23.5243433415566,23.6203131045852,7388.05617128439,0.0,1.0
2021-01-28,120.5131,121.3498,120.5131,121.3498,1079,23.6032931608971,23.7671664276848,23.6032931608971,23.7671664276848,5509.13103580915,0.0,1.0
2021-01-29,119.0522,121.7,118.01,121.7,4084,23.3171661674104,23.8357554297514,23.1130443571484,23.8357554297514,20851.9843839153,0.0,1.0
2021-02-01,120.2526,120.3,118.6702,118.98,1467,23.5522725011645,23.5615561068126,23.24234892358,23.3030253166131,7490.17166777761,0.0,1.0
2021-02-02,121.7028,122.8,121.075,122.8,4359,23.8363038283973,24.0511977549176,23.7133450177251,24.0511977549176,22256.072460697,0.0,1.0
2021-02-03,121.1615,121.21,120.42,120.42,862,23.7302866187496,23.7397856667228,23.5850589059216,23.5850589059216,4401.17789885773,0.0,1.0
2021-02-04,122.413,122.46,121.52,121.52,1220,23.9754012277909,23.9846064907753,23.8005012310878,23.8005012310878,6229.04528608636,0.0,1.0
2021-02-05,123.3593,123.43,122.835,123.21,2232,24.1607403844316,24.1745874502401,24.0580527379911,24.1314989852068,11396.0894086432,0.0,1.0
2021-02-08,124.4889,124.4889,124.0,124.0,1300,24.3819800667114,24.3819800667114,24.286225746008,24.286225746008,6637.50727205923,0.0,1.0
2021-02-09,125.0056,125.1723,124.296,124.296,1894,24.4831792025417,24.5158285076374,24.3441993171436,24.3441993171436,9670.33751790784,0.0,1.0
2021-02-10,124.2316,124.69,123.91,124.0856,1631,24.3315861482884,24.421366840885,24.2685986466762,24.3029910760391,8327.51873902201,0.0,1.0
2021-02-11,124.7224,127.22,124.26,127.22,1788,24.4277125966444,24.9168841887672,24.3371484774109,24.9168841887672,9129.12538649377,0.0,1.0
2021-02-12,125.6,125.6,124.4341,124.74,2413,24.5995964007952,24.5995964007952,24.3712471217849,24.4311596738471,12320.2346519068,0.0,1.0
2021-02-16,124.8115,128.59,124.5723,128.59,1757,24.4451634249829,25.1852078119288,24.3983145120922,25.1852078119288,8970.84636692927,0.0,1.0
2021-02-17,123.4063,124.25,122.935,124.25,1692,24.169945647416,24.3351899108185,24.0776384039153,24.3351899108185,8638.97100332632,0.0,1.0
2021-02-18,122.8842,122.8842,122.8842,122.8842,555,24.0676888856258,24.0676888856258,24.0676888856258,24.0676888856258,2833.70502768682,0.0,1.0
2021-02-19,123.4693,123.4693,123.2,123.2,295,24.1822846169483,24.1822846169483,24.1295404186144,24.1295404186144,1506.20357327498,0.0,1.0
2021-02-22,123.6355,124.2,123.37,124.2,1788,24.2148359937143,24.3253970778564,24.1628360506855,24.3253970778564,9129.12538649376,0.0,1.0
2021-02-23,123.1963,123.6099,123.1963,123.28,1653,24.1288157489752,24.2098220632377,24.1288157489752,24.1452089513537,8439.84578516453,0.0,1.0
2021-02-24,125.195,125.195,124.515,125.01,1058,24.5202744538022,24.5202744538022,24.3870919255176,24.4840409718424,5401.90976449127,0.0,1.0
2021-02-25,124.1319,125.275,123.9538,125.275,1201,24.312059239362,24.5359429865415,24.277177168351,24.5359429865415,6132.03556441779,0.0,1.0
2021-02-26,122.687,123.33,122.687,123.17,1277,24.0290659524232,24.1550017843158,24.0290659524232,24.1236647188371,6520.07445109203,0.0,1.0
2021-03-01,125.308,125.58,124.84,124.84,1159,24.5424062562965,24.5956792676103,24.4507453397713,24.4507453397713,5917.59302178204,0.0,1.0
2021-03-02,124.5307,125.1914,124.5307,125.1914,1096,24.3901668750677,24.5195693698289,24.3901668750677,24.5195693698289,5595.9292078284,0.0,1.0
2021-03-03,125.54,126.12,124.4959,124.4959,5581,24.5878450012407,24.701441863601,24.3833510633261,24.3833510633261,28495.3292964327,0.0,1.0
2021-03-04,123.476,125.36,123.476,125.2194,1141,24.1835968565652,24.5525908025771,24.1835968565652,24.5250533562877,5825.68907493813,0.0,1.0
2021-03-05,126.5782,126.5782,123.81,123.96,1417,24.7911833848657,24.7911833848657,24.249012980752,24.2783914796383,7234.88292654456,0.0,1.0
2021-03-08,129.5378,130.06,128.89,128.89,1671,25.3708407535583,25.4731171010145,25.2439648097014,25.2439648097014,8531.74973200845,0.0,1.0
2021-03-09,129.4492,130.29,129.4492,130.214,1944,25.3534878535495,25.5181641326402,25.3534878535495,25.5032790265378,9925.62625914087,0.0,1.0
2021-03-10,132.0,132.0,131.12,131.5,2673,25.853079019944,25.853079019944,25.680725159811,25.755150690323,13647.7361063187,0.0,1.0
2021-03-11,132.66,132.66,132.66,132.66,982,25.9823444150437,25.9823444150437,25.9823444150437,25.9823444150437,5013.87087781705,0.0,1.0
2021-03-12,133.6409,133.77,131.96,131.96,5518,26.1744602120942,26.1997453068023,25.8452447535743,25.8452447535743,28173.6654824791,0.0,1.0
2021-03-15,134.15,134.15,132.74,132.74,1528,26.2741708373143,26.2741708373143,25.9980129477831,25.9980129477831,7801.62393208192,0.0,1.0
2021-03-16,132.6573,132.71,132.32,132.32,1975,25.9818156020638,25.9921372480058,25.9157531509014,25.9157531509014,10083.9052787053,0.0,1.0
2021-03-17,130.8247,130.8247,130.804,130.804,820,25.6228886883369,25.6228886883369,25.6188344554906,25.6188344554906,4186.73535622197,0.0,1.0
2021-03-18,131.6186,132.3664,131.32,131.32,1827,25.7783792901091,25.9248408998903,25.7198964916594,25.7198964916594,9328.25060465554,0.0,1.0
2021-03-19,131.8432,131.8432,129.65,129.942,1259,25.8223686957748,25.8223686957748,25.3928158707253,25.450006015224,6428.17050424814,0.0,1.0
2021-03-22,130.14,130.57,128.891,130.57,1496,25.4887856337539,25.5730039972279,25.2441606663606,25.5730039972279,7638.23913769276,0.0,1.0
2021-03-23,128.47,129.62,128.44,129.02,1795,25.1617050128197,25.386940170948,25.1558293130425,25.2694261754028,9164.8658102664,0.0,1.0
2021-03-24,128.349,129.18,128.2927,128.34,4180,25.1380063570514,25.3007632408815,25.1269796271361,25.1362436471183,21342.1387670828,0.0,1.0
2021-03-25,130.8879,130.95,127.54,127.54,2030,25.635266829201,25.6474295277399,24.9795583197247,24.9795583197247,10364.7228940617,0.0,1.0
2021-03-26,133.9774,134.06,131.5427,131.927,1427,26.2403659779291,26.2565437379825,25.7635137696726,25.8387814838193,7285.94067479117,0.0,1.0
2021-03-29,132.57,135.98,132.55,135.98,1982,25.9647173157119,26.6325885237271,25.9608001825271,26.6325885237271,10119.645702478,0.0,1.0
2021-03-30,132.9823,133.04,132.9823,133.0,2099,26.0454690163174,26.0567699455557,26.0454690163174,26.048935679186,10717.0213569633,0.0,1.0
2021-03-31,133.5297,135.2,132.2503,135.2,2180,26.1526809515865,26.4798203295184,25.9021019417523,26.4798203295184,11130.5891177608,0.0,1.0
2021-04-01,134.8115,134.97,132.75,132.75,1079,26.4037300174029,26.4347732978927,25.9999715143755,25.9999715143755,5509.13103580915,0.0,1.0
2021-04-05,135.8585,136.34,135.5941,135.74,3402,26.6087919396292,26.7030969210543,26.5570074389257,26.5855829255091,17369.8459534966,0.0,1.0
2021-04-06,135.268,137.08,135.24,136.78,6503,26.4931385823468,26.8480308488933,26.4876545958881,26.7892738511207,33202.8536847702,0.0,1.0
2021-04-07,134.17,135.4493,134.0601,134.4209,5510,26.2780879704991,26.5286473946674,26.2565633236484,26.3272284063029,28132.8192838818,0.0,1.0
2021-04-08,134.8308,135.25,134.01,135.25,4064,26.4075100509262,26.4896131624805,26.2467509050204,26.4896131624805,20749.8688874221,0.0,1.0
2021-04-09,136.4517,136.48,135.46,136.2,1933,26.7249741098916,26.7305168533481,26.5307430609213,26.6756769887604,9869.4627360696,0.0,1.0
2021-04-12,136.0579,136.61,135.9,136.61,2116,26.6478457574821,26.7559782190496,26.6169199909878,26.7559782190496,10803.8195289826,0.0,1.0
2021-04-13,135.4858,137.22,134.77,137.22,1819,26.5357961627298,26.8754507811872,26.3956019660443,26.8754507811872,9287.40440605824,0.0,1.0
2021-04-14,135.9389,136.13,135.4,135.4,728,26.6245388150323,26.6619670226134,26.5189916613668,26.5189916613668,3717.00407235317,0.0,1.0
2021-04-15,136.4948,136.69,136.3161,136.61,2641,26.7334155319049,26.771646751789,26.6984159468984,26.7559782190496,13484.3513119296,0.0,1.0
2021-04-16,137.142,137.142,136.525,136.525,760,26.8601739617663,26.8601739617663,26.739330403014,26.739330403014,3880.38886674232,0.0,1.0
2021-04-19,136.3216,136.7,136.1383,136.7,1673,26.6994931585242,26.7736053183814,26.6635926328852,26.7736053183814,8541.96128165776,0.0,1.0
2021-04-20,135.9878,136.51,135.8767,136.51,4282,26.6341162056692,26.7363925531254,26.6123565308274,26.7363925531254,21862.9277991982,0.0,1.0
2021-04-21,138.2451,138.33,135.2,135.2,1961,27.0762234425762,27.0928516729458,26.4798203295184,26.4798203295184,10012.4244311601,0.0,1.0
2021-04-22,137.894,139.76,137.79,138.22,3409,27.0074581695163,27.3729266956619,26.9870890769552,27.0713074404292,17405.5863772692,0.0,1.0
2021-04-23,139.7199,139.76,137.705,139.3,3875,27.3650728436263,27.3729266956619,26.9704412609196,27.2828326324106,19784.8774455612,0.0,1.0
2021-04-26,139.2553,140.14,139.0919,140.1299,2453,27.2740778397425,27.4473522261739,27.2420748616223,27.4453740739155,12524.4656448933,0.0,1.0
2021-04-27,138.8872,138.98,138.6075,138.98,1513,27.2019830034755,27.2201585014531,27.1472018958855,27.2201585014531,7725.037309712,0.0,1.0
2021-04-28,138.5604,138.8545,137.8501,138.42,8224,27.1379770472352,27.1955784907183,26.9988600621756,27.1104787722776,41989.8921580116,0.0,1.0
2021-04-29,140.64,142.7,139.56,142.7,4476,27.5452805557949,27.9487452738334,27.3337553638135,27.9487452738334,22853.4481151823,0.0,1.0
2021-04-30,140.3177,141.51,139.93,141.51,4943,27.4821559545212,27.7156758493354,27.406222327733,27.7156758493354,25237.844958299,0.0,1.0
2021-05-03,141.8299,142.33,141.2,141.48,13854,27.7783303946269,27.8762783099138,27.6549602849704,27.7098001495581,70735.4044208528,0.0,1.0
2021-05-04,141.8482,141.8482,141.02,141.06,4771,27.781914571491,27.781914571491,27.6197060863068,27.6275403526765,24359.6516884574,0.0,1.0
2021-05-05,142.59,142.96,142.2973,142.89,4279,27.9272010413168,27.9996680052363,27.8698737971566,27.9859580390894,21847.6104747241,0.0,1.0
2021-05-06,143.49,143.49,141.56,141.56,3459,28.1034720346346,28.1034720346346,27.7254686822975,27.7254686822975,17660.8751185022,0.0,1.0
2021-05-07,145.9864,145.9864,143.27,144.47,6783,28.5924085987663,28.5924085987663,28.0603835696013,28.2954115606917,34632.4706356752,0.0,1.0
2021-05-10,142.4501,145.87,142.4501,145.87,9650,27.8998006946888,28.5696108836305,27.8998006946888,28.5696108836305,49270.7270579781,0.0,1.0
2021-05-11,142.17,142.601,141.13,141.13,13571,27.8449412444351,27.9293554645684,27.6412503188234,27.6412503188234,69290.4701454737,0.0,1.0
2021-05-12,138.7428,140.72,138.67,140.64,2494,27.1737013018809,27.5609490885342,27.1594429370881,27.5452805557949,12733.8024127044,0.0,1.0
2021-05-13,141.3302,141.42,139.8,139.9088,1690,27.6804608220037,27.6980487500036,27.3807609620316,27.4020701665571,8628.75945367699,0.0,1.0
2021-05-14,142.6601,142.71,142.47,142.47,1808,27.9409305931296,27.9507038404258,27.9036982422077,27.9036982422077,9231.24088298699,0.0,1.0
2021-05-17,142.1753,142.1753,141.291,142.04,3751,27.8459792847291,27.8459792847291,27.6727832409614,27.8194798787337,19151.7613673032,0.0,1.0
2021-05-18,140.988,141.82,140.988,141.7558,2193,27.6134386732111,27.7763914137004,27.6134386732111,27.7638174161771,11196.9641904814,0.0,1.0
2021-05-19,138.3372,140.15,137.6,140.15,3835,27.0942618408924,27.4493107927663,26.9498763116992,27.4493107927663,19580.6464525747,0.0,1.0
2021-05-20,139.8524,139.8524,139.8524,139.8524,714,27.3910238509759,27.3910238509759,27.3910238509759,27.3910238509759,3645.52322480791,0.0,1.0
2021-05-21,141.1148,141.91,141.1148,141.91,1162,27.638273297603,27.7940185130322,27.638273297603,27.7940185130322,5932.91034625601,0.0,1.0
2021-05-24,141.3025,141.482,140.547,140.62,2647,27.6750355925427,27.7101918628766,27.5270658864854,27.54136342261,13514.9859608775,0.0,1.0
2021-05-25,140.0721,140.0721,140.0721,140.0721,729,27.4340535590113,27.4340535590113,27.4340535590113,27.4340535590113,3722.10984717783,0.0,1.0
2021-05-26,140.4977,140.54,140.144,140.5,1176,27.5174101531847,27.5256948898707,27.4481356528108,27.517860623501,6004.39119380128,0.0,1.0
2021-05-27,141.94,141.94,141.45,141.45,952,27.7998942128095,27.7998942128095,27.7039244497809,27.7039244497809,4860.69763307721,0.0,1.0
2021-05-28,141.6704,142.0,141.6088,142.0,1432,27.7470912574778,27.811645612364,27.7350264872685,27.811645612364,7311.46954891448,0.0,1.0
2021-06-01,142.38,142.6,142.095,142.31,2639,27.8860711428759,27.9291596079092,27.830251994992,27.872361176729,13474.1397622803,0.0,1.0
2021-06-02,142.23,142.94,141.14,142.94,3567,27.8566926439896,27.9957508720515,27.6432088854159,27.9957508720515,18212.2987995656,0.0,1.0
2021-06-03,141.6619,142.68,141.6619,142.68,2142,27.7454264758743,27.9448281406485,27.7454264758743,27.9448281406485,10936.5696744237,0.0,1.0
2021-06-04,142.7201,142.7201,142.67,142.67,1486,27.9526819926842,27.9526819926842,27.9428695740561,27.9428695740561,7587.18138944615,0.0,1.0
2021-06-07,142.0957,142.36,142.0957,142.36,1230,27.8303890946534,27.8821540096911,27.8303890946534,27.8821540096911,6280.10303433297,0.0,1.0
2021-06-08,143.058,143.058,142.65,142.655,1232,28.018861957842,28.018861957842,27.9389524408713,27.9399317241675,6290.31458398229,0.0,1.0
2021-06-09,143.6232,143.6232,143.6232,143.6232,487,28.1295601416456,28.1295601416456,28.1295601416456,28.1295601416456,2486.51233960988,0.0,1.0
2021-06-10,144.12,144.48,143.4369,144.48,1405,28.226861729957,28.2973701272841,28.0930720460288,28.2973701272841,7173.61362864863,0.0,1.0
2021-06-11,142.885,145.42,142.885,145.42,1140,27.9849787557932,28.4814753869716,27.9849787557932,28.4814753869716,5820.58330011346,0.0,1.0
2021-06-14,141.904,142.215,141.629,141.9801,1026,27.7928433730768,27.853754794101,27.7389827917852,27.8077480648451,5238.52497010212,0.0,1.0
2021-06-15,142.212,142.212,142.212,142.212,407,27.8531672241233,27.8531672241233,27.8531672241233,27.8531672241233,2078.050353637,0.0,1.0
2021-06-16,141.4998,142.43,141.4998,142.2399,1014,27.7136781114111,27.895863975838,27.7136781114111,27.8586316249161,5177.2556722062,0.0,1.0
2021-06-17,140.2022,141.51,139.27,141.51,1494,27.4595345103787,27.7156758493354,27.2769569326333,27.7156758493354,7628.02758804345,0.0,1.0
2021-06-18,137.5172,140.2,137.5172,140.2,1501,26.9336593803139,27.4591036257284,26.9336593803139,27.4591036257284,7663.76801181609,0.0,1.0
2021-06-21,139.89,139.91,139.57,139.57,2118,27.3983880613634,27.4023051945482,27.3357139304059,27.3357139304059,10814.0310786319,0.0,1.0
2021-06-22,140.303,140.303,139.1,139.1,2844,27.4792768616303,27.4792768616303,27.2436613005622,27.2436613005622,14520.8236013357,0.0,1.0
2021-06-23,140.8213,140.8213,140.3,140.3,552,27.5807893681154,27.5807893681154,27.4786892916526,27.4786892916526,2818.38770321284,0.0,1.0
2021-06-24,141.2668,141.2668,140.94,140.94,641,27.6680435098077,27.6680435098077,27.6040375535675,27.6040375535675,3272.80166260767,0.0,1.0
2021-06-25,141.3925,141.55,141.34,141.34,1460,27.6926626918745,27.7235101157051,27.6823802172643,27.6823802172643,7454.43124400497,0.0,1.0
2021-06-28,140.6453,140.6453,140.15,140.15,1094,27.5463185960888,27.5463185960888,27.4493107927663,27.4493107927663,5585.71765817908,0.0,1.0
2021-06-29,140.7762,140.7762,140.7762,140.7762,178,27.5719562327836,27.5719562327836,27.5719562327836,27.5719562327836,908.827918789648,0.0,1.0
2021-06-30,141.5384,141.7,140.62,140.62,1080,27.7212381784579,27.7528886145914,27.54136342261,27.54136342261,5514.23681063381,0.0,1.0
2021-07-01,141.9699,141.9699,141.9699,141.9699,372,27.8057503269208,27.8057503269208,27.8057503269208,27.8057503269208,1899.34823477387,0.0,1.0
2021-07-02,142.25,142.27,141.61,141.61,1190,27.8606097771745,27.8645269103593,27.7352615152596,27.7352615152596,6075.87204134652,0.0,1.0
2021-07-06,140.5228,141.2,140.04,141.2,2333,27.5223261553317,27.6549602849704,27.4277665602497,27.6549602849704,11911.772665934,0.0,1.0
2021-07-07,141.2526,141.2526,140.04,140.04,529,27.6652623452465,27.6652623452465,27.4277665602497,27.4277665602497,2700.95488224564,0.0,1.0
2021-07-08,139.1534,139.88,138.39,138.39,1158,27.2541200461657,27.3964294947709,27.1046030725004,27.1046030725004,5912.48724695737,0.0,1.0
2021-07-09,141.4814,141.4814,141.326,141.326,500,27.7100743488811,27.7100743488811,27.6796382240349,27.6796382240349,2552.88741233047,0.0,1.0
2021-07-12,141.907,141.907,141.907,141.907,224,27.7934309430545,27.7934309430545,27.7934309430545,27.7934309430545,1143.69356072405,0.0,1.0
2021-07-13,140.94,142.06,140.904,141.2,2709,27.6040375535675,27.8233970119185,27.5969867138348,27.6549602849704,13831.5440000065,0.0,1.0
2021-07-14,140.4774,140.4774,140.4774,140.4774,437,27.5134342630021,27.5134342630021,27.5134342630021,27.5134342630021,2231.22359837683,0.0,1.0
2021-07-15,140.6766,140.6766,140.6766,140.6766,419,27.5524489095231,27.5524489095231,27.5524489095231,27.5524489095231,2139.31965153294,0.0,1.0
2021-07-16,140.4914,140.4914,140.4914,140.4914,638,27.5161762562315,27.5161762562315,27.5161762562315,27.5161762562315,3257.48433813368,0.0,1.0
2021-07-19,137.7975,138.686,137.1595,138.48,2367,26.9885580018995,27.162576643636,26.8636014533031,27.1222301718321,12085.3690099724,0.0,1.0
2021-07-20,141.3111,141.368,140.9,140.9,2594,27.6767199598122,27.687864203723,27.5962032871978,27.5962032871978,13244.3798951705,0.0,1.0
2021-07-21,142.1505,142.574,142.1505,142.574,718,27.8411220395799,27.9240673347689,27.8411220395799,27.9240673347689,3665.94632410656,0.0,1.0
2021-07-22,141.5365,142.58,141.5365,142.58,766,27.7208660508053,27.9252424747243,27.7208660508053,27.9252424747243,3911.02351569028,0.0,1.0
2021-07-23,142.3132,142.3132,141.7315,141.7315,2045,27.8729879180386,27.8729879180386,27.7590580993575,27.7590580993575,10441.3095164316,0.0,1.0
2021-07-26,142.8227,142.8227,141.9557,141.9557,1124,27.9727768859224,27.9727768859224,27.8029691623596,27.8029691623596,5738.8909029189,0.0,1.0
2021-07-27,142.5134,142.5676,142.5134,142.5676,312,27.9121984212188,27.9228138521497,27.9121984212188,27.9228138521497,1593.00174529422,0.0,1.0
2021-07-28,143.1166,143.1166,142.33,142.54,582,28.0303391580736,28.0303391580736,27.8762783099138,27.9174082083547,2971.56094795267,0.0,1.0
2021-07-29,144.7,144.7,144.2182,144.44,601,28.3404585923174,28.3404585923174,28.2460948538946,28.2895358609145,3068.57066962122,0.0,1.0
2021-07-30,144.7955,144.7955,144.7955,144.7955,190,28.359162903275,28.359162903275,28.359162903275,28.359162903275,970.097216685579,0.0,1.0
2021-08-02,144.2732,146.0499,144.242,145.02,1232,28.2568669701529,28.6048454966282,28.2507562423845,28.4031327232748,6290.31458398228,0.0,1.0
2021-08-03,146.0607,146.0607,146.0607,146.0607,398,28.606960748548,28.606960748548,28.606960748548,28.606960748548,2032.09838021505,0.0,1.0
2021-08-04,145.29,145.62,145.1473,145.61,7355,28.4560140212702,28.52064671882,28.4280652759963,28.5186881522276,37552.9738353812,0.0,1.0
2021-08-05,145.0573,145.0573,144.62,144.62,1149,28.4104381766646,28.4104381766646,28.324790059578,28.324790059578,5866.53527353541,0.0,1.0
2021-08-06,145.0375,145.0375,145.0375,145.0375,291,28.4065602148116,28.4065602148116,28.4065602148116,28.4065602148116,1485.78047397633,0.0,1.0
2021-08-09,145.0633,145.464,144.7218,144.7218,1198,28.41161331662,28.4900930799783,28.3447282674889,28.3447282674889,6116.71823994381,0.0,1.0
2021-08-10,146.1898,146.19,145.5,145.95,4749,28.6322458432561,28.632285014588,28.497143919711,28.5852794163699,24247.3246423148,0.0,1.0
2021-08-11,147.11,147.11,146.17,146.61,7243,28.8124731410906,28.8124731410906,28.6283678814031,28.7145448114696,36981.1270550192,0.0,1.0
2021-08-12,147.37,147.62,146.5456,147.62,1281,28.8633958724935,28.912360037304,28.7019316426144,28.912360037304,6540.49755039067,0.0,1.0
2021-08-13,148.04,148.04,146.96,147.44,2708,28.9946198341857,28.9946198341857,28.7830946422043,28.8771058386405,13826.4382251818,0.0,1.0
2021-08-16,146.88,147.96,145.536,147.96,2291,28.7674261094649,28.9789513014463,28.5041947594437,28.9789513014463,11697.3301232982,0.0,1.0
2021-08-17,145.4604,145.4604,145.4604,145.4604,1258,28.489387996005,28.489387996005,28.489387996005,28.489387996005,6423.06472942347,0.0,1.0
2021-08-18,143.7224,144.84,143.7224,144.5514,668,28.1489891222424,28.3678785246113,28.1489891222424,28.311354292754,3410.65758287351,0.0,1.0
2021-08-19,143.86,143.86,143.0,143.0,4144,28.1759389985541,28.1759389985541,28.007502271606,28.007502271606,21158.330873395,0.0,1.0
2021-08-20,145.12,145.12,144.46,144.88,1347,28.422718389199,28.422718389199,28.2934529940993,28.3757127909809,6877.4786888183,0.0,1.0
2021-08-23,145.5715,146.61,145.1562,146.61,1258,28.5111476708468,28.7145448114696,28.4298084002636,28.7145448114696,6423.06472942346,0.0,1.0
2021-08-24,145.94,146.15,145.85,146.15,762,28.5833208497775,28.6244507482183,28.5656937504457,28.6244507482183,3890.60041639163,0.0,1.0
2021-08-25,147.71,147.71,146.39,146.89,1278,28.9299871366358,28.9299871366358,28.6714563464364,28.7693846760574,6525.18022591669,0.0,1.0
2021-08-26,146.0502,146.32,145.82,145.846,2288,28.6049042536259,28.6577463802894,28.5598180506684,28.5649103238087,11682.0127988242,0.0,1.0
2021-08-27,148.45,148.99,147.85,147.85,2089,29.0749210644749,29.1806836604656,28.9574070689297,28.9574070689297,10665.9636087167,0.0,1.0
2021-08-30,148.1328,148.4,148.1241,148.1241,1185,29.0127953321633,29.0651282315128,29.0110913792279,29.0110913792279,6050.34316722322,0.0,1.0
2021-08-31,148.1698,148.22,148.0,148.22,1778,29.0200420285553,29.0298740328492,28.986785567816,29.0298740328492,9078.06763824715,0.0,1.0
2021-09-01,149.0954,149.0954,147.8,147.85,1704,29.2013269523497,29.2013269523497,28.9476142359676,28.9574070689297,8700.24030122224,0.0,1.0
2021-09-02,150.26,150.26,150.24,150.24,1089,29.4294216177029,29.4294216177029,29.4255044845181,29.4255044845181,5560.18878405577,0.0,1.0
2021-09-03,149.5396,149.94,149.5396,149.8,935,29.288326480385,29.3667474867455,29.288326480385,29.3393275544516,4773.89946105798,0.0,1.0
2021-09-07,147.6088,147.7567,147.6088,147.7567,642,28.9101664427205,28.9391336426224,28.9101664427205,28.9391336426224,3277.90743743233,0.0,1.0
2021-09-08,148.7582,148.7582,147.23,147.33,4346,29.1352840868533,29.1352840868533,28.8359759401996,28.8555616061238,22189.6973879764,0.0,1.0
2021-09-09,148.77,149.4,148.29,149.4,10757,29.1375951954323,29.2609848907548,29.0435839989962,29.2609848907548,54922.8197888778,0.0,1.0
2021-09-10,147.5,149.025,147.5,148.89,2617,28.888857238195,29.187538643539,28.888857238195,29.1610979945414,13361.8127161377,0.0,1.0
2021-09-13,147.5344,148.7,146.94,147.96,1650,28.8955947072729,29.1238852292854,28.7791775090195,28.9789513014463,8424.52846069056,0.0,1.0
2021-09-14,146.2741,148.7,146.2741,148.7,2549,28.6487565596302,29.1238852292854,28.6487565596302,29.1238852292854,13014.6200280608,0.0,1.0
2021-09-15,146.8624,147.21,146.565,146.565,1584,28.7639790322623,28.8320588070148,28.7057312618037,28.7057312618037,8087.54732226293,0.0,1.0
2021-09-16,146.11,146.28,145.9399,146.28,1506,28.6166164818486,28.6499121139197,28.5833012641115,28.6499121139197,7689.29688593938,0.0,1.0
2021-09-17,144.6279,144.6279,144.6279,144.6279,815,28.326337327186,28.326337327186,28.326337327186,28.326337327186,4161.20648209867,0.0,1.0
2021-09-20,143.3737,143.65,141.41,141.41,1930,28.0806939051647,28.1348091001133,27.6960901834112,27.6960901834112,9854.14541159563,0.0,1.0
2021-09-21,144.63,149.9,144.49,144.6,7134,28.3267486261704,29.3589132203758,28.2993286938766,28.3208729263932,36424.5975991312,0.0,1.0
2021-09-22,145.8078,146.29,145.8078,146.29,744,28.5574285994257,28.6518706805122,28.5574285994257,28.6518706805122,3798.69646954774,0.0,1.0
2021-09-23,147.7652,147.7652,146.52,146.52,338,28.940798424226,28.940798424226,28.6969177121378,28.6969177121378,1725.7518907354,0.0,1.0
2021-09-24,148.1157,148.1157,148.1157,148.1157,588,29.0094461832903,29.0094461832903,29.0094461832903,29.0094461832903,3002.19559690063,0.0,1.0
2021-09-27,149.5178,149.8099,148.0,148.0,2060,29.2840568052135,29.3412665353781,28.986785567816,28.986785567816,10517.8961388015,0.0,1.0
2021-09-28,144.7463,147.0,144.7463,147.0,1662,28.3495267556403,28.790928908574,28.3495267556403,28.790928908574,8485.79775858648,0.0,1.0
2021-09-29,145.3656,145.49,144.8821,145.44,849,28.4708207847089,28.4951853531186,28.3761240899654,28.4853925201565,4334.80282613713,0.0,1.0
2021-09-30,143.3732,144.04,143.3732,143.755,2094,28.0805959768351,28.2111931972177,28.0805959768351,28.1553740493337,10691.49248284,0.0,1.0
2021-10-01,145.2358,145.2358,144.42,144.95,490,28.4453985903393,28.4453985903393,28.2856187277296,28.3894227571279,2501.82966408386,0.0,1.0
2021-10-04,143.4263,143.54,143.4263,143.448,1726,28.0909959654409,28.1132648675967,28.0909959654409,28.0952460549464,8812.56734736477,0.0,1.0
2021-10-05,144.7705,144.7705,144.735,144.735,349,28.3542664867939,28.3542664867939,28.3473135753909,28.3473135753909,1781.91541380667,0.0,1.0
2021-10-06,145.0147,145.09,143.51,143.53,3667,28.4020946829808,28.4168426894218,28.1073891678194,28.1113063010042,18722.8762820317,0.0,1.0
2021-10-07,147.4985,148.28,147.035,147.035,7853,28.8885634532061,29.0416254324037,28.7977838916475,28.7977838916475,40095.6496980624,0.0,1.0
2021-10-08,147.4985,147.61,147.4985,147.59,1143,28.8885634532061,28.9104014707116,28.8885634532061,28.9064843375268,5835.90062458746,0.0,1.0
2021-10-11,147.2654,148.5161,147.2654,148.13,1401,28.8429092659368,29.0878671896508,28.8429092659368,29.0122469335174,7153.19052934998,0.0,1.0
2021-10-12,146.9634,147.52,146.9634,147.52,720,28.7837605548457,28.8927743713798,28.7837605548457,28.8927743713798,3676.15787375588,0.0,1.0
2021-10-13,147.9487,148.01,146.71,146.71,714,28.9767381211969,28.9887441344084,28.7341304773938,28.7341304773938,3645.52322480791,0.0,1.0
2021-10-14,149.8926,150.03,149.8926,150.0,3618,29.3574638810974,29.3843745860772,29.3574638810974,29.3784988863,18472.6933156233,0.0,1.0
2021-10-15,150.0945,152.6,150.0945,152.6,2555,29.3970073405984,29.8877262003292,29.3970073405984,29.8877262003292,13045.2546770087,0.0,1.0
2021-10-18,150.2426,154.58,149.47,154.58,2195,29.4260137118321,30.2755223856283,29.2746948569017,30.2755223856283,11207.1757401308,0.0,1.0
2021-10-19,150.4622,150.9757,149.53,149.58,14472,29.4690238342016,29.5695962287224,29.2864462564562,29.2962390894183,73890.7732624933,0.0,1.0
2021-10-20,151.5732,151.69,150.97,151.03,6450,29.6866205826195,29.709496640419,29.5684798457647,29.5802312453192,32932.2476190631,0.0,1.0
2021-10-21,153.1,153.22,152.4839,152.5299,1716,29.9856545299502,30.0091573290592,29.8649872421912,29.8739966485163,8761.50959911817,0.0,1.0
2021-10-22,154.7459,154.82,154.22,154.22,7261,30.3080150053966,30.3225279838464,30.2050139883012,30.2050139883012,37073.0310018631,0.0,1.0
2021-10-25,154.9921,155.87,154.91,154.91,3040,30.356234914902,30.5281774760505,30.3401550831782,30.3401550831782,15521.5554669693,0.0,1.0
2021-10-26,154.3377,154.76,153.6,154.2,2627,30.228066317094,30.3107765842919,30.0835828595712,30.2010968551164,13412.8704643843,0.0,1.0
2021-10-27,151.5682,152.852,151.5682,152.852,2066,29.6856412993233,29.9370820784582,29.6856412993233,29.9370820784582,10548.5307877495,0.0,1.0
2021-10-28,153.973,154.18,153.53,153.53,843,30.1566373934685,30.1971797219315,30.0698728934242,30.0698728934242,4304.16817718917,0.0,1.0
2021-10-29,156.15,156.71,155.47,155.47,5194,30.5830173406383,30.6926970698138,30.4498348123537,30.4498348123537,26519.3944392889,0.0,1.0
2021-11-01,157.6143,158.23,157.31,157.92,5047,30.8698102467663,30.9903991918616,30.810211065359,30.9296836274966,25768.8455400638,0.0,1.0
2021-11-02,158.085,158.13,157.02,157.83,4340,30.9619999762716,30.9708135259374,30.7534126341788,30.9120565281648,22159.0627390285,0.0,1.0
2021-11-03,156.7991,158.13,156.776,158.13,1796,30.7101478981523,30.9708135259374,30.7056236093238,30.9708135259374,9169.97158509104,0.0,1.0
2021-11-04,157.1842,157.32,157.0,157.32,2569,30.7855722976264,30.8121696319514,30.749495500994,30.8121696319514,13116.7355245539,0.0,1.0
2021-11-05,157.3518,159.22,157.3518,159.13,1561,30.8183978737153,31.1842972845112,30.8183978737153,31.1666701851794,7970.11450129574,0.0,1.0
2021-11-08,158.51,159.215,158.22,159.215,3686,31.0452390564494,31.183318001215,30.9884406252692,31.183318001215,18819.8860037002,0.0,1.0
2021-11-09,158.4407,159.71,157.76,159.71,2163,31.0316661899639,31.2802670475398,30.8983465620179,31.2802670475398,11043.7909457416,0.0,1.0
2021-11-10,158.5817,159.4,158.58,158.97,4327,31.0592819789171,31.2195514831748,31.0589490225963,31.1353331197007,22092.6876663079,0.0,1.0
2021-11-11,158.12,158.12,157.48,157.94,2534,30.968854959345,30.968854959345,30.8435066974301,30.9336007606815,12938.0334056908,0.0,1.0
2021-11-12,158.44,159.02,158.29,158.55,4133,31.0315290903025,31.1451259526628,31.0021505914162,31.0530733228191,21102.1673503237,0.0,1.0
2021-11-15,158.2739,159.4,158.2739,159.4,1905,30.9989972992024,31.2195514831748,30.9989972992024,31.2195514831748,9726.50104097908,0.0,1.0
2021-11-16,159.9254,160.39,159.41,159.41,3339,31.3224545719405,31.4134495758244,31.2215100497672,31.2215100497672,17048.1821395429,0.0,1.0
2021-11-17,160.0614,160.78,159.5,160.69,2858,31.3490910775974,31.4898336729287,31.239137149099,31.472206573597,14592.304448881,0.0,1.0
2021-11-18,159.7681,160.42,159.7681,160.42,1564,31.2916463194418,31.4193252756016,31.2916463194418,31.4193252756016,7985.43182576971,0.0,1.0
2021-11-19,159.4215,159.63,159.14,159.25,2535,31.2237624013485,31.2645985148004,31.1686287517719,31.1901729842885,12943.1391805155,0.0,1.0
2021-11-22,159.8486,160.8,159.8486,160.53,2550,31.3074127805107,31.4937508061136,31.3074127805107,31.4408695081182,13019.7258028854,0.0,1.0
2021-11-23,159.3013,160.0,158.2,160.0,3773,31.2002204309076,31.33706547872,30.9845234920844,31.33706547872,19264.0884134457,0.0,1.0
2021-11-24,159.408,159.59,159.04,159.59,2444,31.2211183364487,31.2567642484308,31.1490430858477,31.2567642484308,12478.5136714713,0.0,1.0
2021-11-26,156.0658,157.72,155.38,157.72,2855,30.5665262099301,30.8905122956482,30.4322077130219,30.8905122956482,14576.987124407,0.0,1.0
2021-11-29,156.7469,157.645,156.7469,157.1457,1188,30.6999241805398,30.8758230462051,30.6999241805398,30.7780318162455,6065.66049169721,0.0,1.0
2021-11-30,151.7391,155.92,151.7391,155.82,2403,29.7191132023877,30.5379703090126,29.7191132023877,30.5183846430884,12269.1769036603,0.0,1.0
2021-12-01,149.462,154.98,149.462,154.98,2412,29.2731280036278,30.3538650493251,29.2731280036278,30.3538650493251,12315.1288770822,0.0,1.0
2021-12-02,152.7772,152.79,150.3,151.05,1864,29.9224320003469,29.9249389655852,29.4372558840726,29.5841483785041,9517.16427316799,0.0,1.0
2021-12-03,150.4791,152.53,149.5,152.53,3713,29.4723338117428,29.8740162341822,29.280570556679,29.8740162341822,18957.7419239661,0.0,1.0
2021-12-06,153.2663,153.46,151.68,152.39,5924,30.0182254923821,30.0561629272773,29.7075380738265,29.8465963018884,30246.6100612915,0.0,1.0
2021-12-07,154.5643,155.09,154.5643,155.09,1010,30.2724474360782,30.3754092818418,30.2724474360782,30.3754092818418,5156.83257290756,0.0,1.0
2021-12-08,154.7649,154.95,154.45,154.5,1894,30.3117362819222,30.3479893495479,30.2500610199269,30.259853852889,9670.33751790782,0.0,1.0
2021-12-09,152.4432,153.01,152.4432,153.01,2152,29.85701587616,29.9680274306184,29.85701587616,29.9680274306184,10987.6274226704,0.0,1.0
2021-12-10,151.8481,152.44,151.66,152.44,3316,29.7404615782451,29.8563891348505,29.7036209406417,29.8563891348505,16930.7493185757,0.0,1.0
2021-12-13,150.6091,152.8,150.6091,152.8,2556,29.4977951774443,29.9268975321776,29.4977951774443,29.9268975321776,13050.3604518334,0.0,1.0
2021-12-14,149.9056,155.11,149.41,155.11,2927,29.3600100176675,30.3793264150266,29.2629434573472,30.3793264150266,14944.6029117826,0.0,1.0
2021-12-15,150.3103,152.13,150.3103,152.13,1192,29.4392732076628,29.7956735704854,29.4392732076628,29.7956735704854,6086.08359099584,0.0,1.0
2021-12-16,150.5632,152.75,150.26,152.75,2363,29.4888053567851,29.9171046992155,29.4294216177029,29.9171046992155,12064.9459106738,0.0,1.0
2021-12-17,147.9014,149.2521,147.9014,148.6999,2298,28.9674741012147,29.2320176908529,28.9674741012147,29.1238656436195,11733.0705470709,0.0,1.0
2021-12-20,144.9608,147.6,143.62,147.6,5291,28.4640833156309,28.9823089924112,28.2008077065725,28.9823089924112,26945.8033935283,0.3704,1.0
2021-12-21,147.063,147.063,146.06,147.04,5107,28.8768652259551,28.8768652259551,28.6799190476395,28.8723490124942,26008.7351976468,0.0,1.0
2021-12-22,148.6657,148.6657,147.34,148.36,2843,29.1915667613354,29.1915667613354,28.9312561445926,29.1315403937272,14478.7221787566,0.0,1.0
2021-12-23,150.5262,150.62,149.942,150.0,2411,29.556889158899,29.5753074555351,29.4421773369927,29.4535660491984,12278.6490232086,0.0,1.0
2021-12-27,151.9674,152.19,150.01,152.19,5122,29.8398790214997,29.8835881135167,29.4555296202684,29.8835881135167,26085.1266266588,0.0,1.0
2021-12-28,152.1503,152.41,151.12,151.12,14940,29.875792736369,29.9267866770555,29.6734860090324,29.6734860090324,76085.8632960334,0.0,1.0
2021-12-29,152.8513,153.05,152.8,153.05,1702,30.0134390683723,30.0524552255321,30.0033659487834,30.0524552255321,8667.8808119042,0.0,1.0
2021-12-30,152.4138,153.36,152.4138,153.36,2871,29.9275328340621,30.1133259287005,29.9275328340621,30.1133259287005,14621.3195129124,0.0,1.0
2021-12-31,152.9311,153.63,152.83,152.83,1586,30.0291083655104,30.166342347589,30.0092566619933,30.0092566619933,8077.12042754412,0.0,1.0
2022-01-03,152.0795,152.31,151.96,151.96,1918,29.8618906531938,29.9071509663561,29.8384259789079,29.8384259789079,9767.91738967818,0.0,1.0
2022-01-04,153.5286,154.087,153.47,153.91,1546,30.1464317369397,30.2560775454856,30.1349252104699,30.2213223375475,7873.40995017857,0.0,1.0
2022-01-05,149.3888,154.37,149.3888,154.37,1366,29.3335525854033,30.3116466067651,29.3335525854033,30.3116466067651,6956.71280203357,0.0,1.0
2022-01-06,148.482,150.74,148.482,150.74,1563,29.1554959607805,29.5988703083745,29.1554959607805,29.5988703083745,7959.98690305892,0.0,1.0
2022-01-07,147.5487,149.15,147.42,149.15,1211,28.9722358728224,29.2866625082529,28.9469647131522,29.2866625082529,6167.33470224206,0.0,1.0
2022-01-10,145.7512,146.0,144.56,146.0,2981,28.6192839729995,28.6681376212198,28.3853833871475,28.6681376212198,15181.5233256677,0.0,1.0
2022-01-11,146.4017,147.2,144.8299,147.2,7991,28.7470142710995,28.9037661496134,28.4383801703253,28.9037661496134,40696.260615703,0.0,1.0
2022-01-12,146.53,148.09,146.274,148.09,1894,28.7722068879269,29.0785239748386,28.7219394685363,29.0785239748386,9645.69110325887,0.0,1.0
2022-01-13,144.6234,147.68,144.6234,147.68,2608,28.3978324277309,28.9980175609708,28.3978324277309,28.9980175609708,13281.923124234,0.0,1.0
2022-01-14,142.5958,144.0,139.4,144.0,1694,27.9996987575886,28.2754234072305,27.3721807150551,28.2754234072305,8627.13871643109,0.0,1.0
2022-01-18,140.2391,141.01,140.1646,140.61,2623,27.5369439635343,27.6883156573164,27.5223153590632,27.6097728145186,13358.314553246,0.0,1.0
2022-01-19,139.4205,140.41,139.4205,139.86,2354,27.3762060357484,27.5705013931197,27.3762060357484,27.4625049842726,11988.3615929627,0.0,1.0
2022-01-20,137.8403,141.51,137.8403,140.9,3021,27.0659225352755,27.7864942108138,27.0659225352755,27.666716375547,15385.2338030332,0.0,1.0
2022-01-21,134.9666,137.72,134.8,136.52,8634,26.5016511169049,27.042300775304,26.4689380228796,26.8066722469104,43970.9065393543,0.0,1.0
2022-01-24,135.0263,135.0263,130.09,133.42,3115,26.5133736361925,26.5133736361925,25.5440960489348,26.197965215227,15863.9534248423,0.0,1.0
2022-01-25,131.785,133.94,130.0,133.94,14574,25.8769213452907,26.3000709108642,25.5264239093053,26.3000709108642,74221.9124281387,0.0,1.0
2022-01-26,130.5823,134.43,130.5823,134.4,2181,25.6407626527083,26.3962858932916,25.6407626527083,26.3903951800818,11107.3137783567,0.0,1.0
2022-01-27,128.293,132.4745,127.91,131.29,6609,25.1912423276654,26.0123095705636,25.1160375556865,25.7797245773284,33658.0636227232,0.0,1.0
2022-01-28,130.6883,130.73,127.195,127.195,3398,25.6615765060497,25.6697645974114,24.9756422241853,24.9756422241853,17305.2050522036,0.0,1.0
2022-01-31,134.1182,134.1182,130.94,130.94,3151,26.3350617473307,26.3350617473307,25.7109995898803,25.7109995898803,16047.2928544713,0.0,1.0
2022-02-01,135.48,135.73,133.36,135.73,4600,26.602460855636,26.6515501323847,26.1861837888073,26.6515501323847,23426.7048970384,0.0,1.0
2022-02-02,135.63,135.74,133.76,135.74,3888,26.6319144216852,26.6535137034546,26.2647266316052,26.6535137034546,19800.6583999316,0.0,1.0
2022-02-03,133.0294,134.63,132.9717,134.63,4187,26.1212681292349,26.4355573146905,26.1099383241613,26.4355573146905,21323.3942182391,0.0,1.0
2022-02-04,132.7977,133.85,131.89,133.85,1884,26.0757721875442,26.2823987712347,25.8975388415252,26.2823987712347,9594.76348391748,0.0,1.0
2022-02-07,132.7241,133.1312,132.51,133.1312,2858,26.0613203044694,26.141257282727,26.0192802478619,26.141257282727,14555.1136077686,0.0,1.0
2022-02-08,134.22,134.31,131.98,131.98,4711,26.3550509008227,26.3727230404523,25.9152109811547,25.9152109811547,23992.0014717278,0.0,1.0
2022-02-09,139.1854,139.1854,137.22,137.22,1285,27.330042479894,27.330042479894,26.9441222218067,26.9441222218067,6544.19908536833,0.0,1.0
2022-02-10,136.5868,139.205,136.58,138.09,3022,26.8197889016577,27.3338910791911,26.8184536733301,27.1149529048921,15390.3265649674,0.0,1.0
2022-02-11,134.9798,135.0,134.77,135.0,1457,26.5042430307173,26.5082094442786,26.4630473096698,26.5082094442786,7420.1541380402,0.0,1.0
2022-02-14,134.297,134.62,133.98,134.2,1898,26.3701703980613,26.4335937436206,26.307925195144,26.3511237586828,9666.06215099541,0.0,1.0
2022-02-15,136.3712,136.38,136.01,136.01,5324,26.7774543093896,26.7791822519312,26.7065301223432,26.7065301223432,27113.8645373549,0.0,1.0
2022-02-16,136.5026,136.55,135.4199,135.63,1617,26.8032556332487,26.8125629601203,26.5906597935056,26.6319144216852,8234.99604750242,0.0,1.0
2022-02-17,135.7117,136.075,135.48,135.875,2379,26.6479567973267,26.7192933342978,26.602460855636,26.6800219128989,12115.6806413161,0.0,1.0
2022-02-18,134.8191,135.09,134.15,134.15,1294,26.4726884436232,26.5258815839081,26.3413059033331,26.3413059033331,6590.03394277559,0.0,1.0
2022-02-22,132.9342,135.19,132.9342,135.19,1157,26.102574932649,26.5455172946075,26.102574932649,26.5455172946075,5892.32555779857,0.0,1.0
2022-02-23,131.8896,134.19,131.8896,134.19,1241,25.8974602986824,26.3491601876129,25.8974602986824,26.3491601876129,6320.11756026622,0.0,1.0
2022-02-24,134.4771,134.4771,129.51,129.51,1388,26.4055343130311,26.4055343130311,25.4302089268779,25.4302089268779,7068.75356458462,0.0,1.0
2022-02-25,137.98,138.0493,136.71,136.71,3842,27.0933536231226,27.1069611706374,26.8439800972394,26.8439800972394,19566.3913509612,0.0,1.0
2022-02-28,139.22,139.22,139.22,139.22,1237,27.336836435796,27.336836435796,27.336836435796,27.336836435796,6299.74651252967,0.0,1.0
2022-03-01,139.68,139.68,138.62,138.62,1753,27.4271607050136,27.4271607050136,27.2190221715992,27.2190221715992,8927.61167054527,0.0,1.0
2022-03-02,142.5058,142.5058,141.91,141.91,10901,27.9820266179591,27.9820266179591,27.8650370536116,27.8650370536116,55516.1978440468,0.0,1.0
2022-03-03,142.9968,143.0689,142.6,142.87,1219,28.0784379574934,28.0925953049077,28.000523457438,28.0535398763265,6208.07679771518,0.0,1.0
2022-03-04,143.5426,143.58,140.67,140.67,3418,28.1856096664911,28.1929534222927,27.6215542409383,27.6215542409383,17407.0602908864,0.0,1.0
2022-03-07,140.94,141.03,140.94,141.02,1060,27.6745706598268,27.6922427994563,27.6745706598268,27.6902792283864,5398.32765018711,0.0,1.0
2022-03-08,140.6934,142.0544,140.6934,142.0544,1180,27.6261489972419,27.8933910198617,27.6261489972419,27.8933910198617,6009.45908228377,0.0,1.0
2022-03-09,144.3786,144.7099,143.854,144.7099,895,28.3497642079386,28.414817317486,28.2467552696093,28.414817317486,4558.02193105422,0.0,1.0
2022-03-10,145.9402,145.9402,143.1471,143.97,1232,28.6563954662215,28.6563954662215,28.1079504306747,28.2695326940206,6274.28270285898,0.0,1.0
2022-03-11,145.3092,147.0,145.3092,147.0,2555,28.5324941317079,28.8644947282144,28.5324941317079,28.8644947282144,13012.0067417246,0.0,1.0
2022-03-14,144.4376,145.33,144.4376,145.33,1253,28.3613492772513,28.5365783595334,28.3613492772513,28.5365783595334,6381.2307034759,0.0,1.0
2022-03-15,145.2833,145.2833,143.77,143.97,4041,28.5274084826367,28.5274084826367,28.2302612726217,28.2695326940206,20579.8509758548,0.0,1.0
2022-03-16,147.3512,147.3512,146.2219,146.8615,1738,28.933455344191,28.933455344191,28.7117092632619,28.8372992688957,8851.22024153319,0.0,1.0
2022-03-17,149.5897,149.5897,149.538,149.538,827,29.3730007281985,29.3730007281985,29.3628490657669,29.3628490657669,4211.71411953277,0.0,1.0
2022-03-18,149.541,149.541,148.44,148.44,1387,29.3634381370879,29.3634381370879,29.1472489622867,29.1472489622867,7063.66080265048,0.0,1.0
2022-03-21,149.0174,149.61,148.95,148.95,1186,29.2606255558655,29.3769867774705,29.247391086854,29.247391086854,6040.01565388859,0.0,1.0
2022-03-22,149.439,150.1799,149.3576,150.1799,982,29.3434097121744,29.4888906927467,29.327426243665,29.4888906927467,5001.09221932428,0.0,1.0
2022-03-23,147.3929,149.9,147.3929,149.9,2981,28.9416434355526,29.4339303384989,28.9416434355526,29.4339303384989,15181.5233256677,0.0,1.0
2022-03-24,148.7125,148.7125,147.94,147.94,550,29.2007562739428,29.2007562739428,29.0490704087894,29.0490704087894,2801.01906377633,0.0,1.0
2022-03-25,149.5548,149.5548,149.4203,149.4203,559,29.3661478651644,29.3661478651644,29.3397378342736,29.3397378342736,2846.85392118358,0.0,1.0
2022-03-28,150.0213,150.0213,148.97,148.97,9006,29.4577484555774,29.4577484555774,29.2513182289939,29.2513182289939,45865.4139788538,0.0,1.0
2022-03-29,152.6553,152.6553,152.6553,152.6553,771,29.9749530754013,29.9749530754013,29.9749530754013,29.9749530754013,3926.519451221,0.0,1.0
2022-03-30,152.0864,153.5,151.15,153.5,5330,29.8632455172321,30.1408159236797,29.6793767222423,30.1408159236797,27144.4211089597,0.0,1.0
2022-03-31,151.6327,152.84,151.6327,152.84,989,29.7741582977886,30.0112202330632,29.7741582977886,30.0112202330632,5036.74155286325,0.0,1.0
2022-04-01,152.4221,152.4221,152.0101,152.34,1934,29.9291625980502,29.9291625980502,29.8482634699684,29.9130416795659,9849.40158062439,0.0,1.0
2022-04-04,152.1962,152.4899,152.1962,152.4899,824,29.8848055275801,29.9424756099044,29.8848055275801,29.9424756099044,4196.43583373035,0.0,1.0
2022-04-05,150.5837,150.5837,150.5837,150.5837,573,29.5681796925512,29.5681796925512,29.5681796925512,29.5681796925512,2918.15258826152,0.0,1.0
2022-04-06,149.6431,149.7,148.9623,149.0,5237,29.383486197712,29.3946589171,29.2498062792701,29.2572089422038,26670.7942490848,0.0,1.0
2022-04-07,151.6606,151.6606,149.5263,149.64,2070,29.7796366610737,29.7796366610737,29.360551687615,29.3828774906803,10542.0172036673,0.0,1.0
2022-04-08,151.4817,151.4817,151.4817,151.4817,428,29.7445083746324,29.7445083746324,29.7445083746324,29.7445083746324,2179.7021078114,0.0,1.0
2022-04-11,149.9444,150.6069,149.9444,150.5103,1155,29.4426485940495,29.5727351774335,29.4426485940495,29.5537670808978,5882.14003393029,0.0,1.0
2022-04-12,149.6795,151.58,149.6795,151.58,2256,29.3906335964066,29.76381027825,29.3906335964066,29.76381027825,11489.2709234171,0.0,1.0
2022-04-13,150.75,150.75,150.75,150.75,423,29.6008338794444,29.6008338794444,29.6008338794444,29.6008338794444,2154.2382981407,0.0,1.0
2022-04-14,149.5743,150.75,149.5743,150.75,587,29.3699768287508,29.6008338794444,29.3699768287508,29.6008338794444,2989.45125533946,0.0,1.0
2022-04-18,148.87,149.4889,148.28,148.62,1222,29.2316825182944,29.3532079318134,29.1158318251676,29.1825932415458,6223.3550835176,0.0,1.0
2022-04-19,151.8595,152.17,151.79,152.17,1550,29.818692089655,29.8796609713768,29.8050452707188,29.8796609713768,7893.7809979151,0.0,1.0
2022-04-20,152.9548,153.8,152.93,153.65,11053,30.0337620289462,30.1997230557781,30.0288923726927,30.1702694897289,56290.297658036,0.0,1.0
2022-04-21,151.4067,154.59,150.812,154.59,1646,29.7297815916078,30.3548451703039,29.6130080200781,30.3548451703039,8382.68614359243,0.0,1.0
2022-04-22,147.3,147.5059,147.3,147.5059,891,28.9234018603128,28.963831788643,28.9234018603128,28.963831788643,4537.65088331766,0.0,1.0
2022-04-25,146.35,146.46,145.57,145.57,1552,28.7368626086679,28.7584618904373,28.5837040652121,28.5837040652121,7903.96652178339,0.0,1.0
2022-04-26,145.0869,147.286,145.0869,147.039,846,28.488843946823,28.9206528608149,28.488843946823,28.8721526553872,4308.4765962814,0.0,1.0
2022-04-27,146.8597,146.8597,145.812,146.798,967,28.8369458261031,28.8369458261031,28.6312224851048,28.8248305926015,4924.7007903122,0.0,1.0
2022-04-28,147.7311,148.24,145.2,148.24,2340,29.0080514091382,29.1079775408878,28.5110519356241,29.1079775408878,11917.0629258848,0.0,1.0
2022-04-29,143.3454,147.1646,143.3454,147.1646,881,28.1468880449918,28.8968151080258,28.1468880449918,28.8968151080258,4486.72326397626,0.0,1.0
2022-05-02,141.5648,143.77,139.965,143.77,1228,27.7972545802771,28.2302612726217,27.483122480507,28.2302612726217,6253.91165512242,0.0,1.0
2022-05-03,142.16,142.256,142.16,142.246,763,27.9141263303603,27.9329766126318,27.9141263303603,27.9310130415618,3885.77735574789,0.0,1.0
2022-05-04,144.3603,144.3603,140.5,140.5,904,28.3461708728806,28.3461708728806,27.5881735327492,27.5881735327492,4603.85678846146,0.0,1.0
2022-05-05,139.1855,143.65,139.1855,143.65,1667,27.3300621156047,28.2066984197823,27.3300621156047,28.2066984197823,8489.63414420935,0.0,1.0
2022-05-06,139.3987,139.3987,138.0999,138.45,1095,27.371925450816,27.371925450816,27.1168968402513,27.1856414634101,5576.57431788196,0.0,1.0
2022-05-09,134.2925,135.92,133.83,135.85,2116,26.3692867910798,26.6888579827136,26.2784716290948,26.675112985224,10776.2842526377,0.0,1.0
2022-05-10,133.07,134.95,131.24,132.97,2342,26.1292402277789,26.4983915889288,25.7699067219787,26.1096045170794,11927.248449753,0.0,1.0
2022-05-11,131.9592,135.4899,131.9592,135.4899,1089,25.9111267533292,26.6044047909952,25.9111267533292,26.6044047909952,5546.01774627714,0.0,1.0
2022-05-12,132.024,132.024,130.28,130.28,1315,25.9238506938625,25.9238506938625,25.5814038992638,25.5814038992638,6696.98194339249,0.0,1.0
2022-05-13,136.3888,136.3888,135.0273,135.8,1040,26.7809101944727,26.7809101944727,26.5135699932995,26.6652951298743,5296.47241150434,0.0,1.0
2022-05-16,136.4477,137.3433,136.4477,137.3433,599,26.7924756280747,26.9683330530991,26.7924756280747,26.9683330530991,3050.56439854913,0.0,1.0
2022-05-17,139.0681,139.07,137.82,137.93,9496,27.3070097912435,27.3073828697468,27.0619364860035,27.0835357677729,48360.8673265819,0.0,1.0
2022-05-18,135.98,138.5807,135.98,138.525,3523,26.7006394091333,27.2113053372943,26.7006394091333,27.2003682464347,17941.8002939709,0.0,1.0
2022-05-19,136.4173,137.32,134.782,135.27,6062,26.7865063720221,26.9637579325062,26.4654035949537,26.5612258631671,30872.3228447493,0.0,1.0
2022-05-20,136.707,136.707,134.278,135.3801,4825,26.8433910259184,26.8433910259184,26.3664396130284,26.5828447806472,24572.5763322197,0.0,1.0
2022-05-23,138.994,138.994,138.05,138.05,649,27.2924597296152,27.2924597296152,27.1070986206123,27.1070986206123,3305.20249525607,0.0,1.0
2022-05-24,137.951,138.9,137.365,138.9,2323,27.0876592670198,27.2740021615577,26.9725940023209,27.2740021615577,11830.4859730044,0.0,1.0
2022-05-25,138.3096,138.51,137.49,137.8299,1324,27.1580729255881,27.1974228898298,26.9971386406953,27.0638804213627,6742.81680079974,0.0,1.0
2022-05-26,140.6587,141.0599,140.47,140.8,4070,27.6193354056292,27.6981138769555,27.5822828195393,27.6470806648476,20727.5410719449,0.0,1.0
2022-05-27,143.8192,143.8192,143.8192,143.8192,395,28.2399220422858,28.2399220422858,28.2399220422858,28.2399220422858,2011.64096398482,0.0,1.0
2022-05-31,141.4104,142.1319,141.4104,142.1319,1137,27.7669370429571,27.9086086956538,27.7669370429571,27.9086086956538,5790.4703191158,0.0,1.0
2022-06-01,141.6018,141.6018,140.98,141.0,1069,27.8045197932359,27.8045197932359,27.6824249441066,27.6863520862465,5444.16250759435,0.0,1.0
2022-06-02,145.9297,145.9297,142.695,142.945,1708,28.6543337165981,28.6543337165981,28.0191773826024,28.0682666593511,8698.43738350902,0.0,1.0
2022-06-03,145.51,145.51,144.29,144.81,1488,28.5719226387924,28.5719226387924,28.3323669682589,28.4344726638961,7578.0297579985,0.0,1.0
2022-06-06,145.4122,146.0085,145.4122,146.0085,1132,28.5527189137283,28.6698066566292,28.5527189137283,28.6698066566292,5765.0065094451,0.0,1.0
2022-06-07,147.1517,147.1517,146.608,146.83,1045,28.8942821013455,28.8942821013455,28.7875227422725,28.8311140200253,5321.93622117503,0.0,1.0
2022-06-08,143.96,148.67,143.6499,148.67,3121,28.2675691229507,29.1924110968955,28.2066787840716,29.1924110968955,15894.5099964471,0.0,1.0
2022-06-09,139.8774,139.8774,139.8774,139.8774,468,27.4659215979343,27.4659215979343,27.4659215979343,27.4659215979343,2383.41258517695,0.0,1.0
2022-06-10,136.5835,136.5835,136.5835,136.5835,622,26.8191409232046,26.8191409232046,26.8191409232046,26.8191409232046,3167.69792303432,0.0,1.0
2022-06-13,130.852,132.61,130.7,132.61,7091,25.6937201644647,26.0389159585613,25.6638738842015,26.0389159585613,36112.7748749781,0.0,1.0
2022-06-14,128.8383,130.97,128.8383,130.97,2081,25.2983158581096,25.7168903030901,25.2983158581096,25.7168903030901,10598.0375849428,0.0,1.0
2022-06-15,129.8938,130.6619,128.73,130.6619,1469,25.5055707845425,25.656392678425,25.2770503834221,25.656392678425,7481.26728124985,0.0,1.0
2022-06-16,125.4137,128.86,125.0,128.86,4322,24.6258713094957,25.3025768073314,24.544638374332,25.3025768073314,22010.9170793478,0.0,1.0
2022-06-17,125.4645,126.88,125.23,126.88,1228,24.635846250531,24.913789735482,24.5898005089408,24.913789735482,6253.91165512243,0.0,1.0
2022-06-21,127.1399,128.0,127.01,127.05,4193,24.9648229475899,25.133709695316,24.9393161593913,24.947170443671,21353.9507898439,0.0,1.0
2022-06-22,127.4999,127.4999,127.4999,127.4999,461,25.0355115061079,25.0355115061079,25.0355115061079,25.0355115061079,2347.76325163798,0.0,1.0
2022-06-23,127.8224,127.86,127.5,127.5,1071,25.0988366731137,25.1062197003367,25.0355311418186,25.0355311418186,5454.34803146264,0.0,1.0
2022-06-24,129.28,129.28,128.0,128.0,571,25.3850467922691,25.3850467922691,25.133709695316,25.133709695316,2907.96706439325,0.0,1.0
2022-06-27,131.2639,131.2639,131.2639,131.2639,511,25.7745996568358,25.7745996568358,25.7745996568358,25.7745996568358,2602.40134834492,0.0,1.0
2022-06-28,129.4336,131.36,129.4336,131.36,871,25.4152072439035,25.793469574818,25.4152072439035,25.793469574818,4435.79564463488,0.0,1.0
2022-06-29,129.4895,129.4895,129.06,129.09,778,25.4261836061845,25.4261836061845,25.3418482287303,25.3477389419401,3962.16878475997,0.0,1.0
2022-06-30,129.8273,130.05,128.59,128.59,932,25.4925130369273,25.536241764655,25.2495603884428,25.2495603884428,4746.45412261735,0.0,1.0
2022-07-01,131.2977,131.2977,129.24,129.24,1751,25.7812365270522,25.7812365270522,25.3771925079893,25.3771925079893,8917.42614667702,0.0,1.0
2022-07-05,129.7183,129.7183,128.47,128.47,928,25.4711101122649,25.4711101122649,25.2259975356035,25.2259975356035,4726.08307488079,0.0,1.0
2022-07-06,130.1164,130.1164,129.63,129.69,888,25.5492798765595,25.5492798765595,25.4537717797173,25.4655532061369,4522.37259751523,0.0,1.0
2022-07-07,131.9742,131.9742,131.4308,131.4308,1408,25.9140721099341,25.9140721099341,25.8073716579932,25.8073716579932,7170.60880326741,0.0,1.0
2022-07-08,131.466,133.28,131.466,133.28,424,25.8142834281595,26.1704752202478,25.8142834281595,26.1704752202478,2159.33106007484,0.0,1.0
2022-07-11,130.2435,130.8241,130.2435,130.7,862,25.5742368648585,25.6882418011796,25.5742368648585,25.6638738842015,4389.96078722763,0.0,1.0
2022-07-12,129.15,129.15,129.15,129.15,532,25.3595203683598,25.3595203683598,25.3595203683598,25.3595203683598,2709.34934896183,0.0,1.0
2022-07-13,128.5684,128.89,128.5684,128.8676,1428,25.2453190749317,25.3084675205412,25.2453190749317,25.3040691213445,7272.46404195019,0.0,1.0
2022-07-14,128.5019,128.5019,127.11,127.11,1026,25.2322613273166,25.2322613273166,24.9589518700907,24.9589518700907,5225.17374442639,0.0,1.0
2022-07-15,129.8632,129.8632,128.89,128.89,963,25.4995622570684,25.4995622570684,25.3084675205412,25.3084675205412,4904.32974257565,0.0,1.0
2022-07-18,128.6955,130.62,128.26,129.0,1105,25.2702760632308,25.648165315642,25.1847625431346,25.3300668023106,5627.50193722334,0.0,1.0
2022-07-19,132.9864,132.9864,132.02,132.13,1448,26.1128247736341,26.1128247736341,25.9230652654345,25.9446645472039,7374.31928063296,0.0,1.0
2022-07-20,134.4069,134.4069,133.25,133.25,1335,26.39175004412,26.39175004412,26.1645845070379,26.1645845070379,6798.83718207528,0.0,1.0
2022-07-21,135.5459,135.5459,134.0,134.0,796,26.6154007889869,26.6154007889869,26.3118523372839,26.3118523372839,4053.83849957448,0.0,1.0
2022-07-22,134.3369,134.3369,134.3369,134.3369,149,26.3780050466304,26.3780050466304,26.3780050466304,26.3780050466304,758.821528186679,0.0,1.0
2022-07-25,135.34,135.55,134.83,135.55,834,26.5749708606567,26.6162058531256,26.4748287360895,26.6162058531256,4247.36345307175,0.0,1.0
2022-07-26,135.0761,135.0761,134.68,135.05,586,26.5231522201209,26.5231522201209,26.4453751700403,26.5180272996283,2984.35849340532,0.0,1.0
2022-07-27,138.0925,138.0925,136.005,136.03,457,27.1154437976595,27.1154437976595,26.7055483368082,26.7104572644831,2327.39220390143,0.0,1.0
2022-07-28,141.6255,141.6255,140.83,140.83,468,27.8091734566717,27.8091734566717,27.6529713780574,27.6529713780574,2383.41258517695,0.0,1.0
2022-07-29,143.2286,143.3199,143.0101,143.0101,938,28.1239535348948,28.1418809387634,28.0810495070165,28.0810495070165,4777.01069422217,0.0,1.0
2022-08-01,143.3921,143.3921,142.575,142.575,489,28.1560579218884,28.1560579218884,27.9956145297631,27.9956145297631,2490.36058579387,0.0,1.0
2022-08-02,143.4808,143.4808,143.2,143.2,498,28.1734747972788,28.1734747972788,28.1183377216347,28.1183377216347,2536.19544320112,0.0,1.0
2022-08-03,145.5199,145.5199,144.5214,144.5214,784,28.5738665741516,28.5738665741516,28.3778040028175,28.3778040028175,3992.72535636481,0.0,1.0
2022-08-04,145.5975,145.5975,145.01,145.01,395,28.5891038856544,28.5891038856544,28.4737440852951,28.4737440852951,2011.64096398482,0.0,1.0
2022-08-05,146.333,146.333,146.333,146.333,469,28.733524537849,28.733524537849,28.733524537849,28.733524537849,2388.50534711109,0.0,1.0
2022-08-08,146.9352,147.01,146.9352,147.01,873,28.8517707876812,28.8664582992844,28.8517707876812,28.8664582992844,4445.98116850315,0.0,1.0
2022-08-09,144.6295,145.4,144.455,144.48,8809,28.3990302060836,28.550323357023,28.364765890913,28.3696748185879,44862.1398778285,0.0,1.0
2022-08-10,147.8787,147.8787,147.8787,147.8787,520,29.0370337181306,29.0370337181306,29.0370337181306,29.0370337181306,2648.23620575217,0.0,1.0
2022-08-11,147.9184,149.18,147.9184,148.4073,1775,29.0448290952783,29.2925532214628,29.0448290952783,29.140828084888,9039.65243309635,0.0,1.0
2022-08-12,151.4736,151.4736,150.98,150.98,1080,29.7429178820657,29.7429178820657,29.6459960140532,29.6459960140532,5500.18288886989,0.0,1.0
2022-08-15,152.0946,152.23,150.34,150.34,1185,29.8648556455094,29.8914423977965,29.5203274655766,29.5203274655766,6034.92289195446,0.0,1.0
2022-08-16,152.6302,153.095,151.8511,152.0999,4958,29.9700245120158,30.0612912953469,29.8170426899562,29.8658963381765,25249.91366946,0.0,1.0
2022-08-17,151.1422,151.2795,150.9414,150.9414,2148,29.6778451368077,29.7048049675981,29.6384166297232,29.6384166297232,10939.2526345301,0.0,1.0
2022-08-18,151.7456,152.1299,151.28,152.04,1744,29.7963270151683,29.8717870513863,29.7049031461516,29.8541345474675,8881.77681313803,0.0,1.0
2022-08-19,149.3123,149.3123,149.3123,149.3123,607,29.3185312667182,29.3185312667182,29.3185312667182,29.3185312667182,3091.30649402224,0.0,1.0
2022-08-22,146.7136,147.6,146.58,147.6,776,28.8082580527712,28.9823089924112,28.7820247432767,28.9823089924112,3951.98326089169,0.0,1.0
2022-08-23,147.2733,147.3101,147.2733,147.3101,729,28.9181591255561,28.9253850670935,28.9181591255561,28.9253850670935,3712.62344998717,0.0,1.0
2022-08-24,149.1036,149.61,147.9999,147.9999,2797,29.2775515384884,29.3769867774705,29.0608321994984,29.0608321994984,14244.4551297862,0.0,1.0
2022-08-25,150.4068,150.4068,149.59,149.59,429,29.5334441203238,29.5334441203238,29.3730596353306,29.3730596353306,2184.79486974554,0.0,1.0
2022-08-26,146.1007,147.62,146.1007,147.62,657,28.6879107818941,28.9862361345511,28.6879107818941,28.9862361345511,3345.94459072918,0.0,1.0
2022-08-29,145.7524,145.7524,144.04,144.04,941,28.6195196015279,28.6195196015279,28.2832776915103,28.2832776915103,4792.28898002459,0.0,1.0
2022-08-30,144.3378,144.3492,144.3199,144.32,903,28.3417528379733,28.343991308993,28.3382380457581,28.3382576814688,4598.76402652731,0.0,1.0
2022-08-31,143.8046,144.73,143.8046,144.59,4384,28.2370552285237,28.4187640953366,28.2370552285237,28.3912741003573,22326.6683192644,0.0,1.0
2022-09-01,142.6694,142.84,142.03,142.84,3114,28.0141506406634,28.0476491631167,27.888599906451,28.0476491631167,15858.8606629082,0.0,1.0
2022-09-02,142.3117,144.99,142.3117,144.93,7301,27.9439137034914,28.4698169431552,27.9439137034914,28.4580355167355,37182.2548811472,0.0,1.0
2022-09-06,142.9705,143.19,142.0,142.0,994,28.0732737655795,28.1163741505648,27.8827091932412,27.8827091932412,5062.20536253394,0.0,1.0
2022-09-07,147.2489,147.2489,147.2489,147.2489,909,28.9133680121454,28.9133680121454,28.9133680121454,28.9133680121454,4629.32059813215,0.0,1.0
2022-09-08,147.96,148.27,146.45,146.45,17734,29.0529975509293,29.1138682540977,28.7564983193674,28.7564983193674,90315.0401400172,0.0,1.0
2022-09-09,149.8569,149.99,149.33,149.88,11005,29.4254673471875,29.4516024781285,29.322006787512,29.430003196359,56045.8450851972,0.0,1.0
2022-09-12,150.5476,150.5476,150.14,150.145,1798,29.5610912009887,29.5610912009887,29.4810560441777,29.4820378297126,9156.78595758152,0.0,1.0
2022-09-13,146.6019,150.14,146.6019,150.14,3991,28.7863249639199,29.4810560441777,28.7863249639199,29.4810560441777,20325.2128791478,0.0,1.0
2022-09-14,146.7387,147.4,146.12,147.105,3900,28.8131866161567,28.9430375710123,28.6917004740591,28.8851122244489,19861.7715431413,0.0,1.0
2022-09-15,145.4961,149.0,145.18,149.0,6352,28.5691932750052,29.2572089422038,28.5071247934842,29.2572089422038,32349.2238056495,0.0,1.0
2022-09-16,143.89,153.02,142.47,143.23,23215,28.2538241254611,30.0465645123223,27.9749970335286,28.1242284348446,118228.468301032,0.0,1.0
2022-09-19,144.79,144.79,143.5901,143.5901,2963,28.4305455217562,28.4305455217562,28.1949366290734,28.1949366290734,15089.8536108532,0.0,1.0
2022-09-20,142.001,143.14,140.96,142.21,8062,27.8829055503482,28.1065562952151,27.6784978019667,27.92394418571,41057.8467130268,0.0,1.0
2022-09-21,140.1289,143.66,140.1289,142.76,13919,27.5153054103435,28.2086619908523,27.5153054103435,28.0319405945571,70886.1533612776,0.0,1.0
2022-09-22,138.82,141.26,136.82,140.03,9195,27.2582935929982,27.7374049340651,26.8655793790088,27.4958856924617,46827.945984406,0.0,1.0
2022-09-23,134.6141,142.98,133.44,142.98,10976,26.4324352366893,28.0751391580959,26.2018923573669,28.0751391580959,55898.1549891073,0.0,1.0
2022-09-26,133.7166,135.51,133.31,135.51,2211,26.2562047331616,26.6083515688458,26.1763659334576,26.6083515688458,11260.0966363809,0.0,1.0
2022-09-27,132.4859,134.06,132.23,134.06,2985,26.0145480415833,26.3236337637036,25.9643002579034,26.3236337637036,15201.8943734043,0.0,1.0
2022-09-28,135.8729,135.8729,133.2448,133.2448,1661,26.6796095629742,26.6796095629742,26.1635634500815,26.1635634500815,8459.07757260451,0.0,1.0
2022-09-29,132.6235,132.86,132.1979,132.1979,23352,26.0415667795058,26.08800523531,25.9579971947688,25.9579971947688,118926.176686009,0.0,1.0
2022-09-30,130.7122,133.51,130.62,133.51,3029,25.6662694409069,26.2156373548565,25.648165315642,26.2156373548565,15425.9758985064,0.0,1.0
2022-10-03,134.5167,134.5167,133.29,133.53,21058,26.413310054468,26.413310054468,26.1724387913177,26.2195644969964,107243.380809095,0.0,1.0
2022-10-04,139.3404,139.3404,139.3404,139.3404,791,27.3604778314782,27.3604778314782,27.3604778314782,27.3604778314782,4028.37468990377,0.0,1.0
2022-10-05,138.5984,138.5984,136.78,136.78,1228,27.2147808580881,27.2147808580881,26.8577250947291,26.8577250947291,6253.91165512243,0.0,1.0
2022-10-06,135.4198,135.4198,135.1,135.1,1175,26.5906401577949,26.5906401577949,26.527845154978,26.527845154978,5983.99527261307,0.0,1.0
2022-10-07,131.0643,131.425,131.0643,131.425,725,25.7354067782797,25.8062327867727,25.7354067782797,25.8062327867727,3692.25240225062,0.0,1.0
2022-10-10,130.38,130.73,130.38,130.7144,1482,25.6010396099633,25.6697645974114,25.6010396099633,25.6667014265423,7547.47318639366,0.0,1.0
2022-10-11,130.46,131.6,130.46,131.6,1220,25.6167481785228,25.8405952804967,25.6167481785228,25.8405952804967,6213.16955964932,0.0,1.0
2022-10-12,129.0404,129.76,128.98,129.76,1385,25.3379996294332,25.4792982036266,25.3261396601707,25.4792982036266,7053.47527878222,0.0,1.0
2022-10-13,132.0627,132.1636,125.62,125.79,2922,25.9314497139032,25.9512621459989,24.6663797806687,24.6997604888578,14881.0503715535,0.0,1.0
2022-10-14,128.4485,131.38,128.4485,131.38,1066,25.2217758578031,25.7973967169579,25.2217758578031,25.7973967169579,5428.88422179194,0.0,1.0
2022-10-17,132.722,132.722,131.69,131.69,1037,26.0609079545447,26.0609079545447,25.8582674201263,25.8582674201263,5281.19412570192,0.0,1.0
2022-10-18,134.8456,134.97,134.69,134.69,953,26.4778919069586,26.5023187310687,26.4473387411102,26.4473387411102,4853.40212323426,0.0,1.0
2022-10-19,134.9329,134.9329,134.32,134.35,1901,26.4950338823992,26.4950338823992,26.3746866115222,26.380577324732,9681.34043679783,0.0,1.0
2022-10-20,132.6459,132.6459,132.3101,132.3101,595,26.0459651787024,26.0459651787024,25.9800284621736,25.9800284621736,3030.19335081258,0.0,1.0
2022-10-21,134.94,134.94,132.6921,132.6921,1971,26.4964280178589,26.4964280178589,26.0550368770456,26.0550368770456,10037.8337721875,0.0,1.0
2022-10-24,135.86,136.4075,135.8,136.4075,2168,26.677076556294,26.7845820723735,26.6652951298743,26.7845820723735,11041.1078732129,0.0,1.0
2022-10-25,138.5091,138.5091,137.7901,137.7901,1029,27.1972461684335,27.1972461684335,27.0560654085044,27.0560654085044,5240.45203022881,0.0,1.0
2022-10-26,138.7986,140.724,138.7986,140.724,636,27.2540915509085,27.632157524716,27.2540915509085,27.632157524716,3238.99659011226,0.0,1.0
2022-10-27,138.2464,139.3101,138.18,139.31,715,27.145663156426,27.3545282111362,27.1326250445216,27.3545085754255,3641.32478290923,0.0,1.0
2022-10-28,141.13,141.13,135.31,135.31,1201,27.7118785101558,27.7118785101558,26.5690801474469,26.5690801474469,6116.40708290068,0.0,1.0
2022-10-31,140.7347,141.32,139.78,139.78,2529,27.6342585457608,27.7491863604848,27.446796415713,27.446796415713,12879.594931437,0.0,1.0
2022-11-01,139.37,141.13,139.37,141.13,1477,27.3662900018452,27.7118785101558,27.3662900018452,27.7118785101558,7522.00937672298,0.0,1.0
2022-11-02,136.3537,140.83,136.31,140.83,1786,26.7740180600172,27.6529713780574,26.7654372544416,27.6529713780574,9095.67281437187,0.0,1.0
2022-11-03,135.6664,136.46,135.6664,136.4314,1879,26.6390618203798,26.7948908204908,26.6390618203798,26.7892750072307,9569.29967424677,0.0,1.0
2022-11-04,136.2312,136.24,135.7575,136.24,1042,26.7499643144104,26.7516922569519,26.656949952827,26.7516922569519,5306.65793537261,0.0,1.0
2022-11-07,137.0,137.1,136.61,136.61,1861,26.9009236582679,26.9205593689673,26.82434438654,26.82434438654,9477.62995943226,0.0,1.0
2022-11-08,139.2852,139.84,137.8,137.8,2045,27.3496389191721,27.4585778421327,27.0580093438636,27.0580093438636,10414.6981553138,0.0,1.0
2022-11-09,135.5738,135.5738,135.16,135.22,394,26.6208791522721,26.6208791522721,26.5396265813977,26.5514080078174,2006.54820205068,0.0,1.0
2022-11-10,141.9445,142.04,140.7103,140.7103,1197,27.871811373803,27.8905634775209,27.6294674323501,27.6294674323501,6096.03603516411,0.0,1.0
2022-11-11,142.9295,144.2801,142.39,142.39,1727,28.0652231241927,28.3304230328997,27.9592884649691,27.9592884649691,8795.19986025767,0.0,1.0
2022-11-14,140.7527,143.13,140.73,142.96,2423,27.6377929736867,28.1045927241451,27.6333356673579,28.071212015956,12339.7621664183,0.0,1.0
2022-11-15,142.0628,142.0628,141.55,141.55,3177,27.8950404195604,27.8950404195604,27.7943484950936,27.7943484950936,16179.7046647589,0.0,1.0
2022-11-16,141.7378,141.7463,141.22,141.55,2361,27.8312243597872,27.8328933951966,27.7295506497853,27.7943484950936,12024.0109265016,0.0,1.0
2022-11-17,140.9414,141.01,140.44,140.66,1095,27.6748455597766,27.6883156573164,27.5763921063295,27.6195906698683,5576.57431788197,0.0,1.0
2022-11-18,141.6673,142.07,141.24,141.93,1683,27.817381183744,27.8964541907308,27.7334777919252,27.8689641957515,8571.11833515558,0.0,1.0
2022-11-21,141.3285,141.89,141.3,141.85,2134,27.7508553958942,27.8611099114717,27.7452592183449,27.853255627192,10867.9539674522,0.0,1.0
2022-11-22,143.5565,143.5565,142.44,142.9,4835,28.1883390302783,28.1883390302783,27.9691063203188,28.0594305895363,24623.503951561,0.0,1.0
2022-11-23,144.36,144.36,143.63,143.63,1646,28.3461119657485,28.3461119657485,28.2027712776424,28.2027712776424,8382.68614359245,0.0,1.0
2022-11-25,145.2965,145.2965,145.2965,145.2965,553,28.530000396449,28.530000396449,28.530000396449,28.530000396449,2816.29734957875,0.0,1.0
2022-11-28,142.61,144.81,142.61,144.8,2352,28.0024870285079,28.4344726638961,28.0024870285079,28.4325090928262,11978.1760690944,0.0,1.0
2022-11-29,142.1942,143.29,141.77,143.08,1940,27.9208417434195,28.1360098612643,27.8375470586324,28.0947748687954,9879.95815222924,0.0,1.0
2022-11-30,146.18,146.19,141.92,142.09,1934,28.7034819004788,28.7054454715488,27.8670006246816,27.9003813328707,9849.40158062441,0.0,1.0
2022-12-01,143.2745,146.4772,143.2745,146.3,9466,28.1329663261058,28.7618392326776,28.1329663261058,28.7270447533182,48208.0844685578,0.0,1.0
2022-12-02,146.3414,146.62,145.14,145.14,4813,28.7351739375478,28.7898790275565,28.4992705092044,28.4992705092044,24511.4631890099,0.0,1.0
2022-12-05,143.8843,144.52,143.84,144.52,919,28.2527048899512,28.3775291028677,28.2440062701113,28.3775291028677,4680.24821747354,0.0,1.0
2022-12-06,141.5453,141.59,141.5453,141.59,563,27.7934256166907,27.8022027793733,27.7934256166907,27.8022027793733,2867.22496892013,0.0,1.0
2022-12-07,141.1188,141.95,141.09,141.94,1974,27.7096793105575,27.8728913378914,27.704024225876,27.8709277668215,10053.1120579899,0.0,1.0
2022-12-08,141.7846,142.22,141.7846,142.22,831,27.8404138723945,27.92590775678,27.8404138723945,27.92590775678,4232.08516726933,0.0,1.0
2022-12-09,141.152,142.36,141.152,142.36,1596,27.7161983665097,27.9533977517592,27.7161983665097,27.9533977517592,8128.04804688549,0.0,1.0
2022-12-12,142.3217,142.3217,141.68,141.68,633,27.9458772745613,27.9458772745613,27.8198749190029,27.8198749190029,3223.71830430985,0.0,1.0
2022-12-13,143.3254,144.69,142.88,144.69,1255,28.1429609028519,28.4109098110568,28.0555034473965,28.4109098110568,6391.41622734416,0.0,1.0
2022-12-14,142.8308,143.6,142.35,143.6,889,28.0458426777323,28.1968805644326,27.9514341806893,28.1968805644326,4527.46535944938,0.0,1.0
2022-12-15,139.1698,139.58,139.1698,139.58,762,27.3269793090249,27.4075249943141,27.3269793090249,27.4075249943141,3880.68459381375,0.0,1.0
2022-12-16,137.41,137.44,137.0,137.3,2168,26.9814300721357,26.9873207853455,26.9009236582679,26.9598307903663,11041.1078732129,0.0,1.0
2022-12-19,134.46,135.73,133.86,135.69,6915,26.5119009578901,26.7623108509179,26.3935970714202,26.7544239251532,35070.6990598986,0.5588,1.0
2022-12-20,135.2701,135.32,135.03,135.03,1101,26.6716309219388,26.6814698618302,26.6242896500364,26.6242896500364,5583.92475270402,0.0,1.0
2022-12-21,137.5322,137.5322,137.41,137.41,1860,27.1176562912444,27.1176562912444,27.0935617330334,27.0935617330334,9433.33336969074,0.0,1.0
2022-12-22,134.9999,135.385,133.73,135.385,1937,26.6183547383985,26.6942861161977,26.3679645626851,26.6942861161977,9823.8530844575,0.0,1.0
2022-12-23,136.3575,136.68,135.72,136.68,1139,26.8860369988509,26.9496253378285,26.7603391194767,26.9496253378285,5776.64876778374,0.0,1.0
2022-12-27,136.6938,137.32,136.6938,137.32,714,26.9523463272173,27.0758161500629,26.9523463272173,27.0758161500629,3621.18280965547,0.0,1.0
2022-12-28,134.3775,135.97,134.3775,135.81,1442,26.4956341735005,26.8096324055058,26.4956341735005,26.7780847024472,7313.36920381399,0.0,1.0
2022-12-29,137.1229,137.1229,135.63,135.63,2948,27.0369533233576,27.0369533233576,26.7425935365062,26.7425935365062,14951.3262224991,0.0,1.0
2022-12-30,136.201,136.22,135.48,135.48,878,26.8551794017967,26.8589256915349,26.7130175648888,26.7130175648888,4452.93908526261,0.0,1.0
2023-01-03,135.5647,136.34,135.0,136.34,3099,26.7297181301954,26.8825864688289,26.6183744557129,26.8825864688289,15717.1505982105,0.0,1.0
2023-01-04,136.6987,137.47,136.3746,136.51,5108,26.9533124756234,27.1053921216804,26.8894086596153,26.9161059033287,25906.164974398,0.0,1.0
2023-01-05,134.3212,134.96,134.3212,134.96,5558,26.4845333254867,26.6104875299483,26.4845333254867,26.6104875299483,28188.4230477103,0.0,1.0
2023-01-06,138.5551,139.84,137.71,137.71,9815,27.3193447003611,27.5726924732363,27.1527136762683,27.1527136762683,49778.5844212444,0.0,1.0
2023-01-09,138.7097,139.835,138.7097,139.835,2233,27.3498276684415,27.5717066075157,27.3498276684415,27.5717066075157,11325.0717282362,0.0,1.0
2023-01-10,140.3232,140.3232,137.37,137.67,826,27.6679665364733,27.6679665364733,27.0856748072688,27.1448267505037,4189.21148567986,0.0,1.0
2023-01-11,142.4506,142.46,135.0,141.44,13513,28.0874326832665,28.0892861108212,26.6183744557129,27.8881695038225,68533.6740992639,0.0,1.0
2023-01-12,141.75,141.75,141.44,141.44,1781,27.9492931784986,27.9492931784986,27.8881695038225,27.8881695038225,9032.67028570923,0.0,1.0
2023-01-13,143.1601,143.2,141.77,141.77,911,28.2273270290171,28.2351942374673,27.9532366413809,27.9532366413809,4620.30467730551,0.0,1.0
2023-01-17,144.1949,144.1949,144.1073,144.1073,697,28.4313617985487,28.4313617985487,28.4140894311241,28.4140894311241,3534.96417133035,0.0,1.0
2023-01-18,141.4935,142.67,141.4935,142.67,1473,27.8987182670327,28.1306924710856,27.8987182670327,28.1306924710856,7470.59142664218,0.0,1.0
2023-01-19,140.2944,140.35,140.2944,140.35,1042,27.6622879499227,27.6732507767356,27.6622879499227,27.6732507767356,5284.69536086976,0.0,1.0
2023-01-20,143.6991,143.6991,140.02,140.02,415,28.3336033536958,28.3336033536958,27.6081836391772,27.6081836391772,2104.74911205465,0.0,1.0
2023-01-23,145.9037,146.41,145.31,145.3101,2709,28.7682912672148,28.8681200300809,28.6512295715529,28.6512492888673,13739.1936013399,0.0,1.0
2023-01-24,144.9815,145.29,144.2,144.2,2119,28.5864581937107,28.6472861086706,28.4323673815837,28.4323673815837,10746.8996829971,0.0,1.0
2023-01-25,144.5892,144.89,143.5799,143.5799,4839,28.5091071692738,28.568416851024,28.3101003149171,28.3101003149171,24541.881815018,0.0,1.0
2023-01-26,143.8506,144.4154,143.8506,144.4154,639,28.3634750850294,28.4748384768264,28.3634750850294,28.4748384768264,3240.80646410343,0.0,1.0
2023-01-27,144.4295,144.4295,144.14,144.14,633,28.4776186181584,28.4776186181584,28.4205369929367,28.4205369929367,3210.37635645927,0.0,1.0
2023-01-30,143.74,145.24,142.99,145.24,11601,28.3416677352902,28.6374274514648,28.1937878772029,28.6374274514648,58836.6131299904,0.0,1.0
2023-01-31,145.9356,145.9356,143.99,144.0,974,28.7745810905121,28.7745810905121,28.3909610213193,28.3929327527604,4939.82080756924,0.0,1.0
2023-02-01,146.9237,147.6,145.58,145.58,1209,28.9694078742135,29.1027560715795,28.7044663204643,28.7044663204643,6131.66669029898,0.0,1.0
2023-02-02,147.67,147.67,147.67,147.67,684,29.1165581916676,29.1165581916676,29.1165581916676,29.1165581916676,3469.03227143466,0.0,1.0
2023-02-03,146.5799,146.5799,146.5799,146.5799,493,28.9016197472663,28.9016197472663,28.9016197472663,28.9016197472663,2500.34051142878,0.0,1.0
2023-02-06,146.0185,146.0185,146.0185,146.0185,296,28.7909267441594,28.7909267441594,28.7909267441594,28.7909267441594,1501.21864377874,0.0,1.0
2023-02-07,146.6026,146.6026,145.16,145.16,1047,28.9060955776378,28.9060955776378,28.6216535999355,28.6216535999355,5310.05378390655,0.0,1.0
2023-02-08,145.5275,146.4251,145.5275,146.4251,567,28.6941147303982,28.8710973445571,28.6941147303982,28.8710973445571,2875.64517237347,0.0,1.0
2023-02-09,143.7248,143.7248,143.7248,143.7248,220,28.3386707034996,28.3386707034996,28.3386707034996,28.3386707034996,1115.77061361933,0.0,1.0
2023-02-10,145.3443,145.3443,143.0,143.0,879,28.6579926103961,28.6579926103961,28.195759608644,28.195759608644,4458.01076986998,0.0,1.0
2023-02-13,145.6653,145.6653,145.6653,145.6653,318,28.7212851896575,28.7212851896575,28.7212851896575,28.7212851896575,1612.79570514067,0.0,1.0
2023-02-14,146.7199,146.7199,145.9553,146.58,473,28.9292239874426,28.9292239874426,28.7784654014512,28.9016394645807,2398.90681928157,0.0,1.0
2023-02-15,147.9565,147.9565,147.2158,147.2158,1630,29.1730482974569,29.1730482974569,29.0270021496099,29.0270021496099,8266.8459099978,0.0,1.0
2023-02-16,147.5153,147.5153,147.5153,147.5153,603,29.0860555062728,29.0860555062728,29.0860555062728,29.0860555062728,3058.22581823845,0.0,1.0
2023-02-17,147.6119,147.6119,146.8232,146.8232,907,29.1051024319944,29.1051024319944,28.9495919732298,28.9495919732298,4600.01793887608,0.0,1.0
2023-02-21,144.0863,145.03,144.0863,145.03,2483,28.4099487950977,28.5960210912003,28.4099487950977,28.5960210912003,12592.9928800764,0.0,1.0
2023-02-22,144.8751,145.74,144.536,145.0649,2317,28.5654789711767,28.736014023523,28.4986175580068,28.60290243393,11751.0932352545,0.0,1.0
2023-02-23,144.2956,145.21,144.2956,145.21,855,28.4512171341613,28.6315122571413,28.4512171341613,28.6315122571413,4336.29033929331,0.0,1.0
2023-02-24,143.428,143.47,142.78,142.78,657,28.2801497143259,28.2884309863788,28.1523815169384,28.1523815169384,3332.09678703592,0.0,1.0
2023-02-27,144.5199,145.0669,144.16,144.16,1276,28.4954430703866,28.6032967802182,28.4244804558191,28.4244804558191,6471.46955899213,0.0,1.0
2023-02-28,144.5942,144.5942,144.5942,144.5942,301,28.5100930349944,28.5100930349944,28.5100930349944,28.5100930349944,1526.57706681554,0.0,1.0
2023-03-01,143.9336,143.9336,143.9336,143.9336,479,28.3798404559911,28.3798404559911,28.3798404559911,28.3798404559911,2429.33692692573,0.0,1.0
2023-03-02,143.826,143.826,143.24,143.5921,673,28.3586246256842,28.3586246256842,28.243081163232,28.3125058272754,3413.24374075369,0.0,1.0
2023-03-03,145.3694,145.3694,144.2301,144.2301,521,28.6629416563134,28.6629416563134,28.4383022932216,28.4383022932216,2642.34768043488,0.0,1.0
2023-03-06,144.2464,145.87,144.2464,145.33,1001,28.4415162154707,28.7616465322581,28.4415162154707,28.6551730344352,5076.75629196797,0.0,1.0
2023-03-07,142.0396,142.64,142.0396,142.64,638,28.0063945210347,28.1247772767621,28.0063945210347,28.1247772767621,3235.73477949606,0.0,1.0
2023-03-08,142.5435,144.0,141.52,144.0,2720,28.1057500683549,28.3929327527604,27.9039433553518,28.3929327527604,13794.9821320209,0.0,1.0
2023-03-09,140.1929,143.14,140.1929,143.1047,879,27.6422748757949,28.2233638488203,27.6422748757949,28.216403636833,4458.01076986998,0.0,1.0
2023-03-10,137.4341,137.4341,137.39,137.39,416,27.0983136058066,27.0983136058066,27.0896182701511,27.0896182701511,2109.82079666201,0.0,1.0
2023-03-13,136.6213,137.31,135.17,135.17,1023,26.9380512742688,27.0738444186218,26.6518938902127,26.6518938902127,5188.33335332991,0.0,1.0
2023-03-14,139.175,140.0168,138.5,139.7,1416,27.4415723323989,27.607552685116,27.3084804601203,27.54508823306,7181.50540402261,0.0,1.0
2023-03-15,136.4148,136.82,134.8645,136.82,779,26.8973350200088,26.9772295780047,26.5916574946851,26.9772295780047,3950.84230913391,0.0,1.0
2023-03-16,139.5449,139.5449,135.84,135.84,1180,27.5145066784075,27.5145066784075,26.7839998967707,26.7839998967707,5984.58783668552,0.0,1.0
2023-03-17,136.7706,136.7706,136.7706,136.7706,214,26.9674892246854,26.9674892246854,26.9674892246854,26.9674892246854,1085.34050597517,0.0,1.0
2023-03-20,137.7442,137.81,137.29,137.81,618,27.1594569977971,27.17243099068,27.0699009557394,27.17243099068,3134.30108734886,0.0,1.0
2023-03-21,139.0823,140.28,139.0823,140.28,312,27.4232943819393,27.6594486566475,27.4232943819393,27.6594486566475,1582.36559749651,0.0,1.0
2023-03-22,136.8559,139.0719,136.8559,139.0719,4673,26.9843080938785,27.4212437812405,26.9843080938785,27.4212437812405,23699.9821701961,0.0,1.0
2023-03-23,136.5762,138.35,136.5762,138.35,524,26.9291587654692,27.2789044885028,26.9291587654692,27.2789044885028,2657.56273425696,0.0,1.0
2023-03-24,138.0332,138.0332,135.5,135.5,1618,27.2164400364468,27.2164400364468,26.7169610277711,26.7169610277711,8205.98569470945,0.0,1.0
2023-03-27,139.2714,140.25,139.2714,140.25,1165,27.4605798234917,27.653533462324,27.4605798234917,27.653533462324,5908.5125675751,0.0,1.0
2023-03-28,139.6284,139.97,137.76,137.76,1296,27.5309706359412,27.5983249819714,27.1625723334742,27.1625723334742,6572.90325113935,0.0,1.0
2023-03-29,141.5935,141.5935,140.6081,140.6081,2645,27.9184355814443,27.9184355814443,27.7241411652321,27.7241411652321,13414.6057864688,0.0,1.0
2023-03-30,143.8819,143.8819,143.45,143.45,1158,28.3696466044403,28.3696466044403,28.2844875234964,28.2844875234964,5873.01077532358,0.0,1.0
2023-03-31,145.5251,145.7436,143.14,143.14,835,28.6936415148524,28.7367238468418,28.2233638488203,28.2233638488203,4234.8566471461,0.0,1.0
2023-04-03,145.392,145.392,145.12,145.12,629,28.6673977693705,28.6673977693705,28.6137666741708,28.6137666741708,3190.08961802982,0.0,1.0
2023-04-04,142.6331,145.26,142.6331,144.66,2242,28.1234167820677,28.6413709143471,28.1234167820677,28.5230670278773,11370.7168897025,0.0,1.0
2023-04-05,141.0019,141.52,140.87,141.52,456,27.8017879493851,27.9039433553518,27.7757808116761,27.9039433553518,2312.68818095644,0.0,1.0
2023-04-06,141.2296,141.265,140.7129,140.7129,1549,27.8466842743004,27.8536642036021,27.7448049107354,27.7448049107354,7856.03945680158,0.0,1.0
2023-04-10,142.5001,142.5001,140.79,140.79,983,28.0971927539003,28.0971927539003,27.7600069601468,27.7600069601468,4985.46596903547,0.0,1.0
2023-04-11,143.2289,144.02,143.2289,143.4,1332,28.2408925413323,28.3968762156428,28.2408925413323,28.2746288662906,6755.48389700433,0.0,1.0
2023-04-12,144.1776,144.6128,143.93,143.93,1144,28.4279507031555,28.513760455475,28.3791306326723,28.3791306326723,5802.00719082054,0.0,1.0
2023-04-13,145.8169,145.8169,144.17,144.17,542,28.7511766383055,28.7511766383055,28.4264521872602,28.4264521872602,2748.85305718945,0.0,1.0
2023-04-14,143.7788,143.7788,143.52,143.715,843,28.3493180532819,28.3493180532819,28.2982896435846,28.3367384066873,4275.43012400499,0.0,1.0
2023-04-17,144.0948,144.0948,144.0948,144.0948,261,28.4116247668227,28.4116247668227,28.4116247668227,28.4116247668227,1323.70968252112,0.0,1.0
2023-04-18,142.3315,144.04,142.15,144.04,1548,28.0639493618022,28.4008196785251,28.0281624361451,28.4008196785251,7850.96777219423,0.0,1.0
2023-04-19,142.0116,142.38,141.6425,142.38,2036,28.0008736729994,28.0735122592919,27.9280970655061,28.0735122592919,10325.9498605862,0.0,1.0
2023-04-20,141.7358,141.99,141.13,141.87,10216,27.9464933198521,27.9966147330865,27.8270458291464,27.9729539557925,51812.329948796,0.0,1.0
2023-04-21,141.3766,141.3766,141.3766,141.3766,480,27.8756687264855,27.8756687264855,27.8756687264855,27.8756687264855,2434.40861153309,0.0,1.0
2023-04-24,141.5805,141.5805,140.08,140.08,1248,27.9158723305708,27.9158723305708,27.6200140278242,27.6200140278242,6329.46238998605,0.0,1.0
2023-04-25,140.2957,140.74,140.2957,140.74,1346,27.6625442750101,27.750148302941,27.6625442750101,27.750148302941,6826.48748150738,0.0,1.0
2023-04-26,139.1476,140.32,139.1476,140.32,468,27.4361697882501,27.6673355824121,27.4361697882501,27.6673355824121,2373.54839624476,0.0,1.0
2023-04-27,140.563,140.563,140.563,140.563,893,27.7152486564324,27.7152486564324,27.7152486564324,27.7152486564324,4529.01435437302,0.0,1.0
2023-04-28,143.7787,143.7787,143.12,143.12,1129,28.3492983359675,28.3492983359675,28.219420385938,28.219420385938,5725.93192171012,0.0,1.0
2023-05-01,144.0425,144.6,144.0425,144.6,1202,28.4013126113854,28.5112366392303,28.4013126113854,28.5112366392303,6096.16489804745,0.0,1.0
2023-05-02,143.3956,143.3956,142.1399,142.1399,991,28.2737613044565,28.2737613044565,28.0261709873895,28.0261709873895,5026.03944589436,0.0,1.0
2023-05-03,142.9373,143.32,142.9373,143.32,543,28.183396852508,28.2588550147613,28.183396852508,28.2588550147613,2753.92474179681,0.0,1.0
2023-05-04,143.0109,143.0109,143.0109,143.0109,150,28.1979087959149,28.1979087959149,28.1979087959149,28.1979087959149,760.752691104092,0.0,1.0
2023-05-05,145.3655,145.385,145.1,145.1,731,28.6621726810514,28.6660175573616,28.6098232112885,28.6098232112885,3707.4014479806,0.0,1.0
2023-05-08,145.5508,145.74,145.23,145.23,4402,28.6987088646561,28.736014023523,28.6354557200236,28.6354557200236,22325.5556416014,0.0,1.0
2023-05-09,146.4486,146.6675,145.25,145.96,1377,28.8757309134438,28.9188921146909,28.6393991829059,28.7793921152286,6983.70970433557,0.0,1.0
2023-05-10,149.0773,149.18,148.37,148.45,1702,29.3940399573826,29.4142896392834,29.2545793925491,29.2703532440784,8632.00720172776,0.0,1.0
2023-05-11,148.6178,149.29,148.43,149.29,1783,29.3034388976611,29.4359786851362,29.2664097811961,29.4359786851362,9042.81365492397,0.0,1.0
2023-05-12,147.8398,149.88,147.55,149.88,914,29.1500381915386,29.5523108401648,29.0928974143736,29.5523108401648,4635.51973112759,0.0,1.0
2023-05-15,147.7339,148.91,147.728,148.91,2329,29.1291575555766,29.3610528903719,29.1279942340264,29.3610528903719,11811.9534505429,0.0,1.0
2023-05-16,146.4102,146.755,146.4102,146.755,467,28.8681594647098,28.9361447648011,28.8681594647098,28.9361447648011,2368.4767116374,0.0,1.0
2023-05-17,148.1856,148.1856,147.95,148.0502,748,29.218220664774,29.218220664774,29.1717666720202,29.1915234210607,3793.62008630574,0.0,1.0
2023-05-18,147.9016,147.9016,147.7,147.7,407,29.162223491845,29.162223491845,29.1224733859911,29.1224733859911,2064.17563519576,0.0,1.0
2023-05-19,147.5018,147.5201,147.2,147.2,786,29.0833936688272,29.0870019373646,29.0238868139329,29.0238868139329,3986.34410138544,0.0,1.0
2023-05-22,148.1247,148.1247,148.1247,148.1247,327,29.2062128202973,29.2062128202973,29.2062128202973,29.2062128202973,1658.44086660692,0.0,1.0
2023-05-23,146.6808,148.07,146.6808,148.07,1128,28.9215145175077,29.1954274493142,28.9215145175077,29.1954274493142,5720.86023710276,0.0,1.0
2023-05-24,145.5126,145.8925,145.4,145.67,1631,28.6911768505509,28.7660829280007,28.6689751545234,28.7222119034348,8271.91759460515,0.0,1.0
2023-05-25,144.115,144.7492,144.115,144.7492,890,28.4156076643338,28.5406548723324,28.4156076643338,28.5406548723324,4513.79930055095,0.0,1.0
2023-05-26,144.5865,144.5865,144.39,144.41,1466,28.5085748017847,28.5085748017847,28.4698302789658,28.4737737418482,7435.08963439065,0.0,1.0
2023-05-30,144.3984,145.69,144.3984,145.69,1433,28.4714865333764,28.7261553663171,28.4714865333764,28.7261553663171,7267.72404234776,0.0,1.0
2023-05-31,142.5372,144.33,142.5372,144.33,433,28.104507877547,28.4579998903189,28.104507877547,28.4579998903189,2196.03943498714,0.0,1.0
2023-06-01,144.8565,145.01,142.54,142.54,3861,28.5618115506961,28.592077628318,28.1050599623505,28.1050599623505,19581.7742690193,0.0,1.0
2023-06-02,148.6059,148.7,147.01,147.01,1907,29.3010925372461,29.3196465301075,28.9864239165508,28.9864239165508,9671.70254623669,0.0,1.0
2023-06-05,148.65,149.1,148.24,148.24,900,29.3097878729017,29.398515787754,29.2289468838139,29.2289468838139,4564.51614662454,0.0,1.0
2023-06-06,150.7333,150.7333,149.7259,149.7259,1642,29.7205586840393,29.7205586840393,29.5219264586565,29.5219264586565,8327.70612528613,0.0,1.0
2023-06-07,152.1959,152.6,151.01,151.01,1066,30.008944124624,30.0886217921614,29.7751164930163,29.7751164930163,5406.4157914464,0.0,1.0
2023-06-08,152.0059,152.02,151.2,151.5255,3479,29.9714812272419,29.9742613685739,29.8125793903985,29.8767592488083,17644.3907490075,0.0,1.0
2023-06-09,151.7713,151.7713,151.2698,151.68,1136,29.9252244076322,29.9252244076322,29.8263420758578,29.9072224995743,5761.43371396164,0.0,1.0
2023-06-12,152.1741,152.4614,152.1741,152.23,633,30.0046457500822,30.0612935943869,30.0046457500822,30.0156677288383,3210.37635645927,0.0,1.0
2023-06-13,153.0211,153.75,153.0211,153.75,1258,30.1716514031488,30.3153709078953,30.1716514031488,30.3153709078953,6380.17923605965,0.0,1.0
2023-06-14,152.6466,153.1339,152.6466,153.1339,927,30.0978100606772,30.1938925338052,30.0978100606772,30.1938925338052,4701.45163102329,0.0,1.0
2023-06-15,153.4204,153.8973,153.4204,153.8973,1686,30.2503826395945,30.3444145120236,30.2503826395945,30.3444145120236,8550.86024800999,0.0,1.0
2023-06-16,154.3283,154.3283,154.3283,154.3283,1062,30.4293961371378,30.4293961371378,30.4293961371378,30.4293961371378,5386.12905301696,0.0,1.0
2023-06-20,153.631,153.85,151.56,153.58,2605,30.2919073037454,30.3350882223069,29.8835617222804,30.2818514733955,13211.7384021744,0.0,1.0
2023-06-21,156.1526,156.33,155.0098,155.0098,1028,30.7890991039493,30.8240776197156,30.5637696348531,30.5637696348531,5213.69177636671,0.0,1.0
2023-06-22,155.1806,155.52,155.1806,155.52,1368,30.5974468078682,30.6643673729813,30.5974468078682,30.6643673729813,6938.06454286931,0.0,1.0
2023-06-23,153.13,156.58,152.82,154.57,1410,30.1931235585431,30.8733709057447,30.131999883867,30.4770528860707,7151.07529637846,0.0,1.0
2023-06-26,153.8417,153.8417,153.7372,153.7372,1300,30.3334516852107,30.3334516852107,30.3128470916506,30.3128470916506,6593.1899895688,0.0,1.0
2023-06-27,156.4942,156.4942,153.62,153.62,1047,30.8564534499795,30.8564534499795,30.2897383991601,30.2897383991601,5310.05378390655,0.0,1.0
2023-06-28,156.81,156.81,155.76,156.305,1780,30.9187207288914,30.9187207288914,30.7116889275692,30.8191482911126,9027.59860110189,0.0,1.0
2023-06-29,159.6297,159.6297,158.64,158.64,825,31.4746898433564,31.4746898433564,31.2795475826244,31.2795475826244,4184.1398010725,0.0,1.0
2023-06-30,161.5933,161.5933,160.13,160.13,1565,31.8618590291434,31.8618590291434,31.5733355673578,31.5733355673578,7937.18641051934,0.0,1.0
2023-07-03,161.4703,161.4703,160.81,160.81,636,31.837606732417,31.837606732417,31.707413305357,31.707413305357,3225.59141028135,0.0,1.0
2023-07-05,160.5116,161.36,160.47,161.33,3200,31.6485768391527,31.815858534621,31.6403744363574,31.8099433402975,16229.3907435539,0.0,1.0
2023-07-06,158.6095,158.86,158.6095,158.86,452,31.2735338017289,31.32292567433,31.2735338017289,31.32292567433,2292.40144252699,0.0,1.0
2023-07-07,159.3959,159.3959,158.52,158.52,500,31.428590762262,31.428590762262,31.2558868053305,31.2558868053305,2535.8423036803,0.0,1.0
2023-07-10,161.2479,161.2479,158.88,158.88,491,31.7937554251656,31.7937554251656,31.3268691372124,31.3268691372124,2490.19714221406,0.0,1.0
2023-07-11,161.1123,161.35,160.78,161.06,43567,31.7670187468234,31.8138868031798,31.7014981110335,31.7567065913861,220958.083288879,0.0,1.0
2023-07-12,161.4697,162.81,161.3058,162.81,23502,31.8374884285306,32.1017595935898,31.8051717502099,32.1017595935898,119194.731642189,0.0,1.0
2023-07-13,161.7176,162.0761,161.01,161.77,5995,31.886367650957,31.9570542231228,31.7468479341803,31.8966995237087,30404.7492211269,0.0,1.0
2023-07-14,160.28,160.9499,159.81,160.9499,6378,31.6029115389753,31.7349978282189,31.5102401612406,31.7349978282189,32347.204425746,0.0,1.0
2023-07-17,162.7711,162.89,161.0,161.0,2360,32.0940895582836,32.1175334451191,31.7448762027391,31.7448762027391,11969.1756733711,0.0,1.0
2023-07-18,162.4803,163.23,162.4803,162.79,2444,32.0367516079746,32.1845723141187,32.0367516079746,32.0978161307074,12395.1971803893,0.0,1.0
2023-07-19,162.4154,162.57,162.049,162.049,1002,32.0239550709214,32.0544380390018,31.9517108309172,31.9517108309172,5081.82797657534,0.0,1.0
2023-07-20,164.2825,164.53,162.9099,162.91,2919,32.3920970483012,32.44089740147,32.121457190687,32.1214769080014,14804.2473688856,0.0,1.0
2023-07-21,164.3258,164.86,164.3258,164.86,872,32.4006346454414,32.5059645390284,32.4006346454414,32.5059645390284,4422.50897761845,0.0,1.0
2023-07-24,164.4832,164.61,164.4832,164.6,1178,32.4316696983253,32.4566712529993,32.4316696983253,32.4546995215581,5974.4444674708,0.0,1.0
2023-07-25,164.0321,164.94,163.98,164.43,3898,32.3427248930144,32.5217383905577,32.332452172206,32.4211800870583,19769.4265994917,0.0,1.0
2023-07-26,162.2625,163.41,162.07,163.41,3423,31.993807297186,32.2200634800596,31.9558514669436,32.2200634800596,17360.3764109954,0.0,1.0
2023-07-27,159.2457,161.2971,159.24,161.2971,2034,31.3989753560157,31.8034563438561,31.3978514690943,31.8034563438561,10315.8064913715,0.0,1.0
2023-07-28,160.4602,160.55,160.3081,160.39,2033,31.6384421395451,31.6561482878867,31.608452104325,31.6246005848281,10310.7348067641,0.0,1.0
2023-07-31,161.8051,162.0,160.84,160.84,3898,31.9036203010672,31.9420493468555,31.7133284996805,31.7133284996805,19769.4265994917,0.0,1.0
2023-08-01,161.6989,162.42,161.63,161.63,2147,31.8826805131621,32.0248620673844,31.8690952835324,31.8690952835324,10888.9068520032,0.0,1.0
2023-08-02,160.4425,161.55,160.4425,161.3,1897,31.6349521748942,31.8533214320031,31.6349521748942,31.804028145974,9620.98570016308,0.0,1.0
2023-08-03,158.4351,159.09,158.4351,159.09,947,31.239146805395,31.3682754974768,31.239146805395,31.3682754974768,4802.88532317049,0.0,1.0
2023-08-04,158.7196,160.3933,158.62,158.62,2590,31.2952425648961,31.6252512562037,31.2756041197421,31.2756041197421,13135.663133064,0.0,1.0
2023-08-07,160.0997,160.19,159.62,159.8,1147,31.5673612210911,31.5851659560048,31.4727772638585,31.5082684297994,5817.22224464262,0.0,1.0
2023-08-08,159.8232,159.93,159.6648,159.6648,856,31.5128428467429,31.5339009385346,31.4816106207149,31.4816106207149,4341.36202390069,0.0,1.0
2023-08-09,160.57,160.57,160.57,160.57,641,31.6600917507691,31.6600917507691,31.6600917507691,31.6600917507691,3250.94983331815,0.0,1.0
2023-08-10,159.0069,160.9,159.0069,160.9,1573,31.3518904092007,31.7251588883275,31.3518904092007,31.7251588883275,7977.75988737824,0.0,1.0
2023-08-11,160.0144,160.0144,159.74,159.74,803,31.550542351898,31.550542351898,31.4964380411525,31.4964380411525,4072.56273971057,0.0,1.0
2023-08-14,159.8249,160.34,159.61,160.34,1687,31.5131780410879,31.6147419276223,31.4708055324173,31.6147419276223,8555.93193261736,0.0,1.0
2023-08-15,157.3535,158.29,157.3535,158.29,527,31.0258843327187,31.2105369821837,31.0258843327187,31.2105369821837,2672.77778807904,0.0,1.0
2023-08-16,157.6701,157.96,157.6701,157.96,509,31.0883093501459,31.1454698446253,31.0883093501459,31.1454698446253,2581.48746514655,0.0,1.0
2023-08-17,155.6492,157.82,155.6492,157.82,796,30.6898421432011,31.117865604449,30.6898421432011,31.117865604449,4037.06094745905,0.0,1.0
2023-08-18,156.5736,156.71,156.5736,156.71,631,30.8721089976223,30.8990034144798,30.8721089976223,30.8990034144798,3200.23298724454,0.0,1.0
2023-08-21,156.3796,156.3796,156.3796,156.3796,654,30.8338574076637,30.8338574076637,30.8338574076637,30.8338574076637,3316.88173321384,0.0,1.0
2023-08-22,154.9971,155.0788,154.9971,155.0788,647,30.5612655359228,30.5773745817971,30.5612655359228,30.5773745817971,3281.37994096232,0.0,1.0
2023-08-23,155.4705,155.8012,155.4705,155.8012,519,30.6546073023475,30.7198124611068,30.6546073023475,30.7198124611068,2632.20431122016,0.0,1.0
2023-08-24,153.5551,155.1213,153.5551,155.1213,27925,30.276941862107,30.5857544404221,30.276941862107,30.5857544404221,141626.792660545,0.0,1.0
2023-08-25,154.5508,154.5508,154.5508,154.5508,476,30.4732671617037,30.4732671617037,30.4732671617037,30.4732671617037,2414.12187310365,0.0,1.0
2023-08-28,155.0527,155.61,154.79,155.61,1023,30.5722283627357,30.6821129559518,30.5204309777763,30.6821129559518,5188.3333533299,0.0,1.0
2023-08-29,156.3601,156.3601,156.3601,156.3601,739,30.8300125313535,30.8300125313535,30.8300125313535,30.8300125313535,3747.97492483948,0.0,1.0
2023-08-30,156.8322,157.39,156.62,157.39,3291,30.9230979726908,31.0330811524789,30.8812578315093,31.0330811524789,16690.9140428238,0.0,1.0
2023-08-31,155.6347,156.4628,155.585,156.4628,2467,30.6869831326114,30.8502622132542,30.6771836273488,30.8502622132542,12511.8459263586,0.0,1.0
2023-09-01,156.0564,156.19,156.0564,156.18,924,30.7701310474853,30.7964733795393,30.7701310474853,30.7945016480981,4686.2365772012,0.0,1.0
2023-09-05,154.8732,157.71,154.8732,157.71,1090,30.5368357833668,31.0961765585962,30.5368357833668,31.0961765585962,5528.13622202306,0.0,1.0
2023-09-06,153.6011,153.8996,153.58,153.8996,15424,30.2860118267363,30.3448680102551,30.2818514733955,30.3448680102551,78225.6633839301,0.0,1.0
2023-09-07,153.083,153.19,152.23,152.75,3223,30.1838564207696,30.2049539471901,30.0156677288383,30.1181977637789,16346.0394895233,0.0,1.0
2023-09-08,152.3652,153.25,152.3652,153.25,1314,30.0423255379229,30.2167843358371,30.0423255379229,30.2167843358371,6664.19357407184,0.0,1.0
2023-09-11,153.3225,153.99,153.07,153.59,4512,30.2310793887855,30.3626924624832,30.1812931698961,30.2838232048366,22883.4409484111,0.0,1.0
2023-09-12,153.73,153.88,153.15,153.15,4275,30.3114274450129,30.3410034166304,30.1970670214254,30.1970670214254,21681.4516964666,0.0,1.0
2023-09-13,153.6579,153.7,153.39,153.39,1078,30.2972112613221,30.3055122506894,30.2443885760134,30.2443885760134,5467.27600673474,0.0,1.0
2023-09-14,154.1791,154.23,153.17,153.17,1273,30.3999779040356,30.4100140170711,30.2010104843078,30.2010104843078,6456.25450517006,0.0,1.0
2023-09-15,152.32,153.29,152.16,153.22,3802,30.0334133118088,30.2246712616017,30.0018656087502,30.2108691415136,19282.544877185,0.0,1.0
2023-09-18,152.3942,153.0736,152.3942,153.03,907,30.0480435591023,30.1820029932149,30.0480435591023,30.1734062441315,4600.01793887607,0.0,1.0
2023-09-19,150.96,151.47,149.64,151.26,14129,29.7652578358105,29.8658161393099,29.5049892855769,29.8244097790454,71657.8318173981,0.0,1.0
2023-09-20,150.3281,152.0766,150.07,150.07,2463,29.6406641260434,29.9854213685309,29.5897737375469,29.5897737375469,12491.5591879292,0.0,1.0
2023-09-21,147.8142,150.53,147.8142,150.53,2310,29.1449905590492,29.6804733838405,29.1449905590492,29.6804733838405,11715.591443003,0.0,1.0
2023-09-22,146.9998,148.3004,146.9998,148.3004,4035,28.9844127504808,29.2408561417186,28.9844127504808,29.2408561417186,20464.2473907,0.0,1.0
2023-09-25,147.5285,147.645,147.5285,147.645,940,29.0886581917751,29.1116288630647,29.0886581917751,29.1116288630647,4767.38353091898,0.0,1.0
2023-09-26,144.9251,147.64,144.9251,147.64,893,28.5753376283825,29.1106429973441,28.5753376283825,29.1106429973441,4529.01435437303,0.0,1.0
2023-09-27,144.7978,144.7978,144.77,144.77,932,28.5502374871365,28.5502374871365,28.5447560737301,28.5447560737301,4726.81005406009,0.0,1.0
2023-09-28,144.7007,145.4359,144.7007,145.4359,591,28.5310919748428,28.6760536703972,28.5310919748428,28.6760536703972,2997.36560295012,0.0,1.0
2023-09-29,143.2982,144.84,143.2982,144.84,3302,28.2545566402196,28.5585581938182,28.2545566402196,28.5585581938182,16746.7025735047,0.0,1.0
2023-10-02,140.9236,142.17,140.9236,142.17,1390,27.7863492922008,28.0321058990274,27.7863492922008,28.0321058990274,7049.64160423124,0.0,1.0
2023-10-03,139.716,140.23,139.4249,140.06,1692,27.5482430033658,27.6495899994416,27.4908459011135,27.6160705649419,8581.29035565416,0.0,1.0
2023-10-04,140.6268,140.6268,139.03,139.03,4286,27.727828303027,27.727828303027,27.412982226502,27.412982226502,21737.2402271476,0.0,1.0
2023-10-05,141.0711,141.0711,140.13,141.0,1923,27.8154323309579,27.8154323309579,27.62987268503,27.8014133204113,9752.84949995447,0.0,1.0
2023-10-06,141.8072,142.07,139.949,139.949,1226,27.960571482342,28.0123885846158,27.5941843459449,27.5941843459449,6217.88532862411,0.0,1.0
2023-10-09,143.2483,143.2483,141.2,141.2,1074,28.2447177003281,28.2447177003281,27.8408479492345,27.8408479492345,5446.9892683053,0.0,1.0
2023-10-10,144.8219,145.0799,143.04,143.04,1561,28.5549893599097,28.6058600310917,28.2036465344087,28.2036465344087,7916.89967208991,0.0,1.0
2023-10-11,144.5621,144.5621,144.5621,144.5621,227,28.5037637770683,28.5037637770683,28.5037637770683,28.5037637770683,1151.27240587086,0.0,1.0
2023-10-12,141.6713,142.84,141.6713,142.84,813,27.9337756520566,28.1642119055854,27.9337756520566,28.1642119055854,4123.27958578417,0.0,1.0
2023-10-13,141.2944,141.33,140.695,141.15,1373,27.8594610940391,27.8664804579697,27.7412755114558,27.8309892920287,6963.42296590612,0.0,1.0
2023-10-16,142.9669,142.9669,141.79,141.79,1266,28.1892331775738,28.1892331775738,27.9571801042632,27.9571801042632,6420.75271291853,0.0,1.0
2023-10-17,144.2863,144.65,144.23,144.23,1247,28.449383423921,28.5210952964361,28.4382825759072,28.4382825759072,6324.39070537867,0.0,1.0
2023-10-18,141.3785,143.31,141.3785,143.31,1097,27.8760433554593,28.2568832833201,27.8760433554593,28.2568832833201,5563.63801427459,0.0,1.0
2023-10-19,138.6899,138.6899,138.6899,138.6899,381,27.345923640188,27.345923640188,27.345923640188,27.345923640188,1932.31183540439,0.0,1.0
2023-10-20,137.1166,138.64,137.1166,138.64,2021,27.0357111325497,27.3360847002966,27.0357111325497,27.3360847002966,10249.8745914758,0.0,1.0
2023-10-23,135.1422,136.65,135.1422,136.48,3676,26.6464124768063,26.943710143505,26.6464124768063,26.9101907090052,18643.5126166576,0.0,1.0
2023-10-24,134.7859,135.62,134.48,135.62,3550,26.5761596855576,26.7406218050651,26.5158444207724,26.7406218050651,18004.4803561302,0.0,1.0
2023-10-25,135.4556,135.4556,134.7,135.23,1626,26.7082065401723,26.7082065401723,26.559222512478,26.6637242788597,8246.55917156836,0.0,1.0
2023-10-26,133.5917,135.59,133.5917,135.59,2566,26.3406955168538,26.7347066107416,26.3406955168538,26.7347066107416,13013.9427024873,0.0,1.0
2023-10-27,132.6902,133.64,132.6902,133.64,2392,26.1629439274329,26.3502189797146,26.1629439274329,26.3502189797146,12131.4695808066,0.0,1.0
2023-10-30,133.4471,133.77,133.4471,133.77,504,26.3121842802146,26.3758514884498,26.3121842802146,26.3758514884498,2556.12904210974,0.0,1.0
2023-10-31,134.8744,135.1,133.51,133.51,1916,26.5936095088119,26.6380917701246,26.3245864709795,26.3245864709795,9717.34770770292,0.0,1.0
2023-11-01,134.4665,134.75,133.75,134.75,1831,26.5131825833268,26.5690811696838,26.3719080255674,26.5690811696838,9286.25451607728,0.0,1.0
2023-11-02,138.4539,138.4539,136.0,136.0,1711,27.2993907781765,27.2993907781765,26.8155475998293,26.8155475998293,8677.65236319401,0.0,1.0
2023-11-03,141.4709,141.4709,141.4709,141.4709,417,27.8942621539757,27.8942621539757,27.8942621539757,27.8942621539757,2114.89248126937,0.0,1.0
2023-11-06,140.0423,140.1601,140.0423,140.1601,1050,27.612580600291,27.6358075966679,27.612580600291,27.6358075966679,5325.26883772864,0.0,1.0
2023-11-07,140.0034,140.705,139.96,140.705,4217,27.6049105649849,27.7432472428969,27.5963532505302,27.7432472428969,21387.2939892397,0.0,1.0
2023-11-08,139.3248,140.0,139.24,140.0,896,27.4711088693875,27.6042401762949,27.4543885867664,27.6042401762949,4544.2294081951,0.0,1.0
2023-11-09,138.8789,140.27,138.8789,139.87,966,27.383189364426,27.6574769252063,27.383189364426,27.5786076675597,4899.24733071035,0.0,1.0
2023-11-10,140.0916,140.0916,138.74,138.74,822,27.6223012362959,27.6223012362959,27.3558020147082,27.3558020147082,4168.92474725042,0.0,1.0
2023-11-13,139.4967,139.72,139.4967,139.6005,881,27.5050029328611,27.5490316959423,27.5050029328611,27.5254695052204,4468.1541390847,0.0,1.0
2023-11-14,144.2041,144.2041,142.94,142.94,924,28.4331757914746,28.4331757914746,28.1839292199971,28.1839292199971,4686.2365772012,0.0,1.0
2023-11-15,143.8786,144.82,143.8786,144.8199,812,28.3689959330647,28.5546147309359,28.3689959330647,28.5545950136215,4118.20790117682,0.0,1.0
2023-11-16,143.6844,144.68,143.6844,144.68,1456,28.3307049084773,28.5270104907596,28.3307049084773,28.5270104907596,7384.37278831705,0.0,1.0
2023-11-17,144.2474,144.2474,143.9804,143.9804,1741,28.4417133886148,28.4417133886148,28.3890681591358,28.3890681591358,8829.80290141483,0.0,1.0
2023-11-20,144.5624,144.9875,144.5624,144.86,1895,28.5038229290115,28.5876412325754,28.5038229290115,28.5625016567005,9610.84233094835,0.0,1.0
2023-11-21,143.5656,143.93,143.5656,143.76,731,28.3072807389563,28.3791306326723,28.3072807389563,28.3456111981725,3707.4014479806,0.0,1.0
2023-11-22,144.0554,144.0554,143.5544,143.5544,458,28.4038561449445,28.4038561449445,28.3050723997422,28.3050723997422,2322.83155017116,0.0,1.0
2023-11-24,144.4657,144.4657,144.4657,144.4657,236,28.4847562859754,28.4847562859754,28.4847562859754,28.4847562859754,1196.91756733711,0.0,1.0
2023-11-27,144.0336,144.42,144.0336,144.42,1675,28.3995577704028,28.4757454732893,28.3995577704028,28.4757454732893,8495.071717329,0.0,1.0
2023-11-28,142.3828,144.12,142.3828,144.12,1133,28.0740643440954,28.4165935300544,28.0740643440954,28.4165935300544,5746.21866013957,0.0,1.0
2023-11-29,142.8695,143.03,142.57,142.57,1933,28.1700285133369,28.2016748029675,28.110975156674,28.110975156674,9803.56634602804,0.0,1.0
2023-11-30,144.7504,144.7504,142.24,142.63,880,28.5408914801054,28.5408914801054,28.0459080191156,28.122805545321,4463.08245447733,0.0,1.0
2023-12-01,148.1925,148.1925,143.14,143.14,1393,29.2195811594684,29.2195811594684,28.2233638488203,28.2233638488203,7064.85665805333,0.0,1.0
2023-12-04,148.4458,148.53,148.4198,148.4198,1069,29.2695251168731,29.2861270956077,29.2643986151261,29.2643986151261,5421.63084526849,0.0,1.0
2023-12-05,146.2048,147.35,146.2048,147.35,4713,28.8276601009083,29.0534627855504,28.8276601009083,29.0534627855504,23902.8495544905,0.0,1.0
2023-12-06,146.37,147.0,146.37,147.0,1751,28.8602331043163,28.9844521851096,28.8602331043163,28.9844521851096,8880.51974748842,0.0,1.0
2023-12-07,147.4278,147.4278,145.79,145.79,1028,29.0688028561626,29.0688028561626,28.7458726807288,28.7458726807288,5213.69177636671,0.0,1.0
2023-12-08,147.7262,147.7262,147.2,147.2,342,29.1276393223669,29.1276393223669,29.0238868139329,29.0238868139329,1734.51613571733,0.0,1.0
2023-12-11,148.5519,148.5519,148.27,148.27,687,29.2904451874638,29.2904451874638,29.2348620781374,29.2348620781374,3484.24732525674,0.0,1.0
2023-12-12,149.4203,149.4204,149.25,149.25,779,29.4616703458145,29.4616900631289,29.4280917593715,29.4280917593715,3950.84230913392,0.0,1.0
2023-12-13,154.2288,154.2288,150.41,150.85,49825,30.4097774092982,30.4097774092982,29.6568126065465,29.7435687899577,252696.685561742,0.0,1.0
2023-12-14,154.463,155.78,154.463,155.78,635,30.4559553596503,30.7156323904515,30.4559553596503,30.7156323904515,3220.51972567398,0.0,1.0
2023-12-15,152.9937,154.45,152.9937,154.45,664,30.166248859,30.4533921087767,30.166248859,30.4533921087767,3367.59857928745,0.0,1.0
2023-12-18,150.1423,150.6356,150.1423,150.6073,3442,29.8899304148353,29.9881352689879,29.8899304148353,29.9825013801322,17289.7624526921,1.45,1.0
2023-12-19,151.4926,151.4926,150.04,150.04,2381,30.1587445534169,30.1587445534169,29.86956480247,29.86956480247,11960.1755955433,0.0,1.0
2023-12-20,150.3414,153.24,150.3414,152.99,2181,29.92956671417,30.5066123055885,29.92956671417,30.4568429694074,10955.5409382108,0.0,1.0
2023-12-21,151.6419,151.8,150.72,150.72,2638,30.1884668009842,30.2199409291852,30.0049373968827,30.0049373968827,13251.1311302155,0.0,1.0
2023-12-22,152.2609,152.52,152.0,152.0,900,30.3116956773687,30.3632766173869,30.2597563981301,30.2597563981301,4520.8559579962,0.0,1.0
2023-12-26,153.2785,153.2785,153.2199,153.22,917,30.5142767833604,30.5142767833604,30.5026108509596,30.502630758694,4606.24990386946,0.0,1.0
2023-12-27,153.196,153.5302,153.196,153.5302,2068,30.4978529024206,30.5643845510276,30.4978529024206,30.5643845510276,10387.9223568179,0.0,1.0
2023-12-28,153.2655,153.46,153.22,153.45,2887,30.511688777879,30.5504093214279,30.502630758694,30.5484185479807,14501.9012785945,0.0,1.0
2023-12-29,152.4056,152.8333,152.4056,152.8333,2233,30.3405021691504,30.4256475494891,30.3405021691504,30.4256475494891,11216.7459491172,0.0,1.0
2024-01-02,150.5186,151.62,150.5186,151.62,1055,29.9648432196552,30.1841070071348,29.9648432196552,30.1841070071348,5299.44781742887,0.0,1.0
2024-01-03,147.15,148.86,146.95,148.78,5073,29.2942312762161,29.634653535695,29.2544158072712,29.6187273481171,25482.5580832385,0.0,1.0
2024-01-04,146.7455,147.5746,146.7455,147.54,2500,29.213704490275,29.3787595167861,29.213704490275,29.3718714406586,12557.9332166561,0.0,1.0
2024-01-05,145.5002,145.5002,145.5002,145.5002,544,28.9657934728895,28.9657934728895,28.9657934728895,28.9657934728895,2732.60626794437,0.0,1.0
2024-01-08,146.4346,146.4346,145.09,145.09,785,29.1518113438001,29.1518113438001,28.8841319460835,28.8841319460835,3943.19103003002,0.0,1.0
2024-01-09,145.3214,145.73,145.05,145.5,4113,28.9301984436528,29.0115414467072,28.8761688522945,28.9657536574206,20660.3117280426,0.0,1.0
2024-01-10,145.9109,145.9109,145.61,145.61,515,29.0475545383679,29.0475545383679,28.9876521653403,28.9876521653403,2586.93424263116,0.0,1.0
2024-01-11,145.5069,145.53,144.1852,144.1852,1769,28.9671272910992,28.9717259777623,28.7040067645768,28.7040067645768,8885.99354410586,0.0,1.0
2024-01-12,146.2122,146.45,145.5337,146.45,2816,29.1075365423334,29.1548771349089,28.9724625639378,29.1548771349089,14145.2559752414,0.0,1.0
2024-01-16,145.0242,145.0242,144.62,144.62,776,28.8710326568007,28.8710326568007,28.790565594063,28.790565594063,3897.98247045005,0.0,1.0
2024-01-17,144.7276,144.7276,143.82,143.82,387,28.8119863163554,28.8119863163554,28.6313037182834,28.6313037182834,1943.96806193836,0.0,1.0
2024-01-18,145.6847,145.86,144.63,144.63,905,29.0025232429912,29.0374215015214,28.7925563675102,28.7925563675102,4545.97182442951,0.0,1.0
2024-01-19,146.4366,146.4375,144.59,145.06,1998,29.1522094984896,29.1523886680998,28.7845932737213,28.8781596257418,10036.3002267516,0.0,1.0
2024-01-22,148.0879,148.24,145.38,145.38,2959,29.4809459178332,29.5112255819658,28.9418643760536,28.9418643760536,14863.5697552342,0.0,1.0
2024-01-23,148.2065,149.17,148.06,148.85,2724,29.5045564909176,29.6963675125596,29.4753916599154,29.6326627622478,13683.1240328685,0.0,1.0
2024-01-24,146.78,149.63,146.5,149.63,21936,29.220572658668,29.7879430911329,29.1648310021451,29.7879430911329,110188.329216227,0.0,1.0
2024-01-25,147.4588,147.4588,146.8,147.32,1034,29.355706360267,29.355706360267,29.2245542055625,29.3280744248192,5193.96117840897,0.0,1.0
2024-01-26,148.4676,148.4676,148.22,148.22,1103,29.5565355856251,29.5565355856251,29.5072440350713,29.5072440350713,5540.56013518868,0.0,1.0
2024-01-29,149.6986,149.6986,148.16,148.48,1273,29.801599796981,29.801599796981,29.4952993943879,29.5590041446997,6394.4995939213,0.0,1.0
2024-01-30,150.1594,150.1594,150.0,150.0,643,29.8933346374301,29.8933346374301,29.861601708681,29.861601708681,3229.90042332395,0.0,1.0
2024-01-31,147.7432,150.0,147.7432,150.0,690,29.4123239571067,29.861601708681,29.4123239571067,29.861601708681,3465.98956779708,0.0,1.0
2024-02-01,149.8568,149.8568,147.81,147.81,473,29.8330938329165,29.8330938329165,29.4256223237343,29.4256223237343,2375.96096459133,0.0,1.0
2024-02-02,149.8672,149.8672,149.21,149.21,580,29.8351642373016,29.8351642373016,29.7043306063486,29.7043306063486,2913.44050626422,0.0,1.0
2024-02-05,148.4117,149.1,147.9,149.1,1178,29.545407162055,29.6824320984289,29.4435392847595,29.6824320984289,5917.29813168836,0.0,1.0
2024-02-06,149.305,149.305,148.79,148.79,832,29.7232429540975,29.7232429540975,29.6207181215643,29.6207181215643,4179.28017450315,0.0,1.0
2024-02-07,150.3096,150.31,150.3096,150.31,480,29.9232360546077,29.9233156855456,29.9232360546077,29.9233156855456,2411.12317759797,0.0,1.0
2024-02-08,150.4414,150.46,150.06,150.06,2827,29.9494744486424,29.9531772872543,29.8735463493645,29.8735463493645,14200.5108813947,0.0,1.0
2024-02-09,151.2624,151.2624,150.94,150.94,1650,30.1129169486613,30.1129169486613,30.0487344127221,30.0487344127221,8288.23592299302,0.0,1.0
2024-02-12,152.3363,152.3363,151.66,151.87,1899,30.326706109161,30.326706109161,30.1920701009238,30.2338763433159,9539.00607137196,0.0,1.0
2024-02-13,152.4047,153.2472,152.19,153.0701,3164,30.3403229995401,30.5080456624705,30.2975810936278,30.4727890647198,15893.320279,0.0,1.0
2024-02-14,155.67,155.67,153.47,153.56,1796,30.9903702532692,30.9903702532692,30.5524000948752,30.5703170559004,9021.61922284573,0.0,1.0
2024-02-15,158.3,158.3,156.56,156.56,2742,31.5139436698947,31.5139436698947,31.167549090074,31.167549090074,13773.5411520284,0.0,1.0
2024-02-16,158.12,159.02,158.08,158.58,1828,31.4781097478443,31.6572793580964,31.4701466540553,31.5696853264176,9182.36076801894,0.0,1.0
2024-02-20,157.1601,157.94,157.1601,157.61,1480,31.2870154046432,31.4422758257939,31.2870154046432,31.3765803020348,7434.29646426041,0.0,1.0
2024-02-21,157.2645,157.27,156.76,156.9339,3129,31.3077990794324,31.3088940048284,31.2073645590189,31.2419841092665,15717.5092139668,0.0,1.0
2024-02-22,157.8324,158.34,156.92,156.92,2423,31.4208551035015,31.5219067636837,31.2392169341748,31.2392169341748,12171.1488735831,0.0,1.0
2024-02-23,158.8995,158.8995,158.04,158.04,1161,31.6332905380571,31.6332905380571,31.4621835602663,31.4621835602663,5831.90418581509,0.0,1.0
2024-02-26,159.6648,159.88,159.6648,159.6702,1826,31.7856444299748,31.8284858745595,31.7856444299748,31.7867194476363,9172.3144214456,0.0,1.0
2024-02-27,160.0734,160.09,159.8,160.0,2240,31.8669874330292,31.8702921169516,31.8125596869815,31.8523751559264,11251.9081621239,0.0,1.0
2024-02-28,159.5024,160.67,159.5024,159.91,2185,31.7533142691915,31.9857569768919,31.7533142691915,31.8344581949012,10975.6336313574,0.0,1.0
2024-02-29,162.0482,162.0482,160.55,160.63,2830,32.2601253733912,32.2601253733912,31.9618676955249,31.9777938831029,14215.5804012547,0.0,1.0
2024-03-01,162.0471,162.05,162.0471,162.05,1000,32.259906388312,32.2604837126117,32.259906388312,32.2604837126117,5023.17328666245,0.0,1.0
2024-03-04,162.0077,162.37,162.0077,162.34,1803,32.2520627409299,32.3241884629236,32.2520627409299,32.3182161425818,9056.78143585238,0.0,1.0
2024-03-05,160.2401,161.0563,160.2401,161.0563,1064,31.9001736263948,32.0626605551589,31.9001736263948,32.0626605551589,5344.65637700884,0.0,1.0
2024-03-06,160.5425,160.81,160.5425,160.81,1892,31.9603746154395,32.0136278051533,31.9603746154395,32.0136278051533,9503.84385836533,0.0,1.0
2024-03-07,161.6253,161.765,161.296,161.765,942,32.1759355643072,32.2037466693652,32.1103793946894,32.2037466693652,4731.82923603602,0.0,1.0
2024-03-08,161.3242,161.3242,161.3242,161.3242,414,32.1159933758107,32.1159933758107,32.1159933758107,32.1159933758107,2079.59374067825,0.0,1.0
2024-03-11,161.94,161.94,161.94,161.94,542,32.238585204692,32.238585204692,32.238585204692,32.238585204692,2722.55992137105,0.0,1.0
2024-03-12,162.1055,162.17,160.65,162.17,13251,32.2715325052439,32.2843729939787,31.9817754299974,32.2843729939787,66562.0692215641,0.0,1.0
2024-03-13,162.8296,162.8296,161.36,161.36,1316,32.415684410559,32.415684410559,32.1231203447518,32.1231203447518,6610.49604524777,0.0,1.0
2024-03-14,161.5914,162.24,161.1502,161.95,2642,32.1691868423211,32.2983084081094,32.0813539178286,32.2405759781393,13271.2238233621,0.0,1.0
2024-03-15,162.3893,162.3893,162.26,162.26,717,32.3280306556768,32.3280306556768,32.3022899550039,32.3022899550039,3601.61524653697,0.0,1.0
2024-03-18,162.768,163.47,162.7256,162.7256,1552,32.4034212461239,32.5431735421206,32.3949803667076,32.3949803667076,7795.96494090012,0.0,1.0
2024-03-19,164.0386,164.0386,162.98,162.98,1040,32.6563689203309,32.6563689203309,32.4456256432055,32.4456256432055,5224.10021812895,0.0,1.0
2024-03-20,165.2919,165.2919,164.25,164.25,940,32.9058725564742,32.9058725564742,32.6984538710057,32.6984538710057,4721.7828894627,0.0,1.0
2024-03-21,166.6368,166.7754,166.6368,166.7754,583,33.1736116773942,33.2012037973731,33.1736116773942,33.2012037973731,2928.51002612421,0.0,1.0
2024-03-22,165.9192,165.9192,165.9192,165.9192,219,33.0307537748199,33.0307537748199,33.0307537748199,33.0307537748199,1100.07494977908,0.0,1.0
2024-03-25,165.2214,165.2214,165.2214,165.2214,421,32.8918376036711,32.8918376036711,32.8918376036711,32.8918376036711,2114.75595368489,0.0,1.0
2024-03-26,165.0401,165.78,164.88,165.78,2454,32.8557448810726,33.0030422084343,32.8238725981822,33.0030422084343,12326.8672454696,0.0,1.0
2024-03-27,167.3295,167.3295,166.13,166.91,1247,33.3115125540849,33.3115125540849,33.0727192790878,33.227999607973,6263.89708846807,0.0,1.0
2024-03-28,167.5414,168.06,167.5414,167.92,1195,33.3536970434321,33.4569385544062,33.3536970434321,33.4290677261448,6002.69207756161,0.0,1.0
2024-04-01,166.414,166.9,165.91,166.9,1658,33.1292572449896,33.2260088345258,33.0289222632485,33.2260088345258,8328.42130928633,0.0,1.0
2024-04-02,164.913,165.1847,164.864,165.1847,1025,32.8304421505581,32.8845314651197,32.8206873606666,32.8845314651197,5148.752618829,0.0,1.0
2024-04-03,165.4018,165.8,165.069,165.069,2648,32.9277511566594,33.0070237553288,32.8614982163351,32.8614982163351,13301.3628630822,0.0,1.0
2024-04-04,164.402,166.54,164.35,166.54,816,32.7287136274038,33.1543409904249,32.7183616054782,33.1543409904249,4098.90940191656,0.0,1.0
2024-04-05,165.3266,165.3266,165.1,165.1,2144,32.9127805403362,32.9127805403362,32.8676696140216,32.8676696140216,10769.6835266043,0.0,1.0
2024-04-08,166.1533,166.17,165.97,166.17,711,33.0773577812199,33.0806823728768,33.0408669039319,33.0806823728768,3571.476206817,0.0,1.0
2024-04-09,166.5994,166.5994,165.51,165.89,901,33.1661661847016,33.1661661847016,32.9492913253586,33.024940716354,4525.87913128285,0.0,1.0
2024-04-10,165.007,165.0861,164.07,165.0861,1795,32.8491554209622,32.8649024389299,32.6626199489553,32.8649024389299,9016.59604955908,0.0,1.0
2024-04-11,164.1463,164.17,163.63,164.0499,2200,32.6778095503578,32.6825276834278,32.5750259172765,32.6586184943263,11050.9812306574,0.0,1.0
2024-04-12,162.3107,164.1,161.9378,164.1,2032,32.3123831763814,32.668592269297,32.2381472345336,32.668592269297,10207.0881184981,0.0,1.0
2024-04-15,161.6742,162.51,161.6742,162.51,861,32.1856704464642,32.352059291185,32.1856704464642,32.352059291185,4324.95219981637,0.0,1.0
2024-04-16,161.1931,161.1931,161.1931,161.1931,509,32.0898943359173,32.0898943359173,32.0898943359173,32.0898943359173,2556.79520291118,0.0,1.0
2024-04-17,159.9882,159.9882,159.9882,159.9882,347,31.8500260432587,31.8500260432587,31.8500260432587,31.8500260432587,1743.04113047187,0.0,1.0
2024-04-18,159.761,160.5,159.761,160.5,816,31.8047956705373,31.9519138282887,31.8047956705373,31.9519138282887,4098.90940191655,0.0,1.0
2024-04-19,160.7637,160.7637,160.13,160.54,626,32.0044105240925,32.0044105240925,31.8782552107406,31.9598769220777,3144.50647745069,0.0,1.0
2024-04-22,161.6737,161.95,161.4581,161.4581,1415,32.1855709077919,32.2405759781393,32.1426498322693,32.1426498322693,7107.79020062735,0.0,1.0
2024-04-23,162.83,163.26,162.14,162.14,9337,32.4157640414969,32.5013672997284,32.2784006736369,32.2784006736369,46901.3689775672,0.0,1.0
2024-04-24,163.0215,163.1899,161.16,161.5,14212,32.4538873530116,32.4874119778632,32.0833048758069,32.1509911730132,71389.3387500466,0.0,1.0
2024-04-25,163.068,163.212,161.04,161.38,12788,32.4631444495413,32.4918115871816,32.0594155944399,32.1271018916463,64236.3399898393,0.0,1.0
2024-04-26,162.3659,162.8899,162.3659,162.6,754,32.3233722458102,32.4276887744459,32.3233722458102,32.3699762522102,3787.47265814348,0.0,1.0
2024-04-29,163.0121,163.3177,161.05,161.05,684,32.4520160259712,32.512854062519,32.0614063678872,32.0614063678872,3435.85052807711,0.0,1.0
2024-04-30,160.992,162.64,160.992,161.28,842,32.0498598818932,32.3779393459992,32.0498598818932,32.1071941571738,4229.51190736977,0.0,1.0
2024-05-01,160.6306,160.6306,160.24,160.24,542,31.9779133295097,31.9779133295097,31.9001537186603,31.9001537186603,2722.55992137104,0.0,1.0
2024-05-02,162.2391,162.2391,162.2391,162.2391,420,32.2981292384991,32.2981292384991,32.2981292384991,32.2981292384991,2109.73278039823,0.0,1.0
2024-05-03,162.7672,162.7672,162.3126,162.3126,455,32.4032619842482,32.4032619842482,32.3127614233364,32.3127614233364,2285.54384543141,0.0,1.0
2024-05-06,164.8801,164.8801,162.69,162.69,1299,32.8238925059166,32.8238925059166,32.3878932132354,32.3878932132354,6525.10209937452,0.0,1.0
2024-05-07,166.1637,166.1637,165.68,165.68,486,33.0794281856051,33.0794281856051,32.9831344739618,32.9831344739618,2441.26221731794,0.0,1.0
2024-05-08,165.4799,166.05,165.4,166.0357,3496,32.9432990972824,33.0567930915099,32.9273928174389,33.0539462854803,17561.0138101719,0.0,1.0
2024-05-09,166.6408,166.6408,165.8586,165.8586,794,33.1744079867731,33.1744079867731,33.0186896877296,33.0186896877296,3988.39958960998,0.0,1.0
2024-05-10,167.6362,167.6362,167.56,167.56,744,33.3725695757119,33.3725695757119,33.3573998820439,33.3573998820439,3737.24092527686,0.0,1.0
2024-05-13,166.7139,168.3426,166.7139,168.3426,2083,33.1889605406725,33.5131978120254,33.1889605406725,33.5131978120254,10463.2699561179,0.0,1.0
2024-05-14,167.0804,167.0804,166.57,166.63,3037,33.2619223875141,33.2619223875141,33.1603133107666,33.1722579514501,15255.3772715938,0.0,1.0
2024-05-15,167.2288,167.339,166.89,167.339,1482,33.2914654654712,33.3134037888598,33.2240180610785,33.3134037888598,7444.34281083373,0.0,1.0
2024-05-16,167.6218,167.6218,167.495,167.495,1822,33.3697028619479,33.3697028619479,33.3444598546368,33.3444598546368,9152.22172829897,0.0,1.0
2024-05-17,167.6698,167.6698,167.6698,167.6698,357,33.3792585744947,33.3792585744947,33.3792585744947,33.3792585744947,1793.27286333849,0.0,1.0
2024-05-20,167.2879,167.2879,166.13,166.13,496,33.3032309365444,33.3032309365444,33.0727192790878,33.0727192790878,2491.49395018457,0.0,1.0
2024-05-21,167.2825,167.57,166.08,167.57,471,33.3021559188829,33.3593906554912,33.0627654118516,33.3593906554912,2365.91461801801,0.0,1.0
2024-05-22,166.6397,166.6424,166.6397,166.6424,235,33.1741890016939,33.1747265105247,33.1741890016939,33.1747265105247,1180.44572236568,0.0,1.0
2024-05-23,164.9361,165.565,164.9361,165.26,732,32.8350408372212,32.9602405793185,32.8350408372212,32.8995219891775,3676.96284583691,0.0,1.0
2024-05-24,167.1207,167.1207,166.47,166.47,588,33.2699452045064,33.2699452045064,33.1404055762942,33.1404055762942,2953.62589255752,0.0,1.0
2024-05-28,165.0239,166.24,165.0239,166.24,779,32.852519828088,33.0946177870076,32.852519828088,33.0946177870076,3913.05199031005,0.0,1.0
2024-05-29,162.5965,163.94,162.58,163.94,2958,32.3692794815037,32.6367398941411,32.3659947053157,32.6367398941411,14858.5465819475,0.0,1.0
2024-05-30,163.31,163.31,163.31,163.31,437,32.5113211669646,32.5113211669646,32.5113211669646,32.5113211669646,2195.12672627149,0.0,1.0
2024-05-31,165.8158,165.8158,165.8158,165.8158,266,33.0101691773754,33.0101691773754,33.0101691773754,33.0101691773754,1336.16409425221,0.0,1.0
2024-06-03,166.1077,166.64,165.98,166.64,524,33.0682798543005,33.1742487248974,33.0428576773792,33.1742487248974,2632.14280221112,0.0,1.0
2024-06-04,166.7879,167.0,166.1,166.5,9783,33.2036922641821,33.2459165689982,33.0667469587461,33.1463778966359,49141.7042634187,0.0,1.0
2024-06-05,168.6524,169.0,166.95,167.82,20455,33.574871973421,33.6440712584473,33.235962701762,33.4091599916723,102749.00957868,0.0,1.0
2024-06-06,168.1409,170.0,168.1409,170.0,2477,33.4730439115944,33.8431486031718,33.4730439115944,33.8431486031718,12442.4002310629,0.0,1.0
2024-06-07,166.757,167.03,166.41,167.03,1948,33.1975407742301,33.2518888893399,33.1284609356107,33.2518888893399,9785.14156241845,0.0,1.0
2024-06-10,167.5155,167.5155,166.48,166.67,703,33.3485409402037,33.3485409402037,33.1423963497414,33.1802210452391,3531.2908205237,0.0,1.0
2024-06-11,167.3801,167.3801,166.06,166.29,2607,33.321585867728,33.321585867728,33.0587838649571,33.1045716542438,13095.412758329,0.0,1.0
2024-06-12,168.9531,169.77,168.65,169.1601,1191,33.6347345309797,33.7973608138852,33.5743941877937,33.6759435413377,5982.59938441497,0.0,1.0
2024-06-13,168.1699,168.97,168.1699,168.97,834,33.4788171545914,33.6380989381055,33.4788171545914,33.6380989381055,4189.32652107648,0.0,1.0
2024-06-14,167.1692,167.1692,166.6081,166.629,1334,33.2796004557256,33.2796004557256,33.1678981576007,33.1720588741054,6700.91316440769,0.0,1.0
2024-06-17,168.8591,169.38,167.23,167.23,1942,33.6160212605756,33.7197206494426,33.2917043582848,33.2917043582848,9755.00252269846,0.0,1.0
2024-06-18,169.3729,169.77,169.3729,169.77,1029,33.7183072002951,33.7973608138852,33.7183072002951,33.7973608138852,5168.84531197565,0.0,1.0
2024-06-20,169.4251,169.86,169.065,169.86,3289,33.7286990376897,33.8152777749104,33.6570112858544,33.8152777749104,16521.2169398328,0.0,1.0
2024-06-21,169.6072,169.94,168.8001,169.89,1483,33.764951022164,33.8312039624883,33.6042756972368,33.8212500952521,7449.36598412041,0.0,1.0
2024-06-24,171.3087,171.87,169.6,169.6,5077,34.1036811242128,34.2154232378067,33.763517665282,33.763517665282,25502.6507763852,0.0,1.0
2024-06-25,170.0963,170.6,170.0963,170.53,2979,33.8623197514688,33.9625950100065,33.8623197514688,33.9486595958758,14964.0332209674,0.0,1.0
2024-06-26,170.0004,170.0004,169.7099,169.7099,990,33.8432282341097,33.8432282341097,33.7853962654672,33.7853962654672,4972.94155379582,0.0,1.0
2024-06-27,170.607,170.607,170.0,170.0,427,33.9639885514196,33.9639885514196,33.8431486031718,33.8431486031718,2144.89499340486,0.0,1.0
2024-06-28,170.552,171.3823,170.3729,170.84,1996,33.9530392974598,34.1183332167845,33.9173845450196,34.0103735727404,10026.2538801782,0.0,1.0
2024-07-01,167.8796,170.565,167.8796,170.31,1484,33.4210250014179,33.9556273029412,33.4210250014179,33.9048625800364,7454.38915740706,0.0,1.0
2024-07-02,167.5926,167.5926,166.0,167.34,36052,33.363889803482,33.363889803482,33.0468392242737,33.3136028662045,181095.443330754,0.0,1.0
2024-07-03,168.5803,168.5803,167.67,167.67,1290,33.5605184968664,33.5605184968664,33.3792983899636,33.3792983899636,6479.89353979455,0.0,1.0
2024-07-05,167.941,167.941,167.941,167.941,1265,33.433248350384,33.433248350384,33.433248350384,33.433248350384,6354.31420762799,0.0,1.0
2024-07-08,168.2744,168.51,167.93,167.93,922,33.4996207371152,33.5465233595323,33.431058499592,33.431058499592,4631.36577030276,0.0,1.0
2024-07-09,167.1607,167.86,167.14,167.83,1521,33.2779082982954,33.4171230854613,33.2737873972596,33.4111507651196,7640.24656901358,0.0,1.0
2024-07-10,168.3459,168.3459,167.31,167.31,456,33.513854767263,33.513854767263,33.3076305458628,33.3076305458628,2290.56701871807,0.0,1.0
2024-07-11,171.2322,171.4743,171.2322,171.4743,724,34.0884517073414,34.1366483324992,34.0884517073414,34.1366483324992,3636.77745954361,0.0,1.0
2024-07-12,172.2023,172.2023,172.2023,172.2023,261,34.2815766394587,34.2815766394587,34.2815766394587,34.2815766394587,1311.0482278189,0.0,1.0
2024-07-15,173.1478,173.1478,173.1478,173.1478,794,34.4698042688957,34.4698042688957,34.4698042688957,34.4698042688957,3988.39958960998,0.0,1.0
2024-07-16,176.9446,176.9446,176.0,176.0,575,35.2256611313459,35.2256611313459,35.0376126715191,35.0376126715191,2888.3246398309,0.0,1.0
2024-07-17,176.8548,177.24,176.8548,177.17,2312,35.2077839857896,35.2844685789775,35.2077839857896,35.2705331648468,11613.5766387636,0.0,1.0
2024-07-18,175.4463,178.23,175.4463,178.23,1032,34.9273835457451,35.4815551502548,34.9273835457451,35.4815551502548,5183.91483183564,0.0,1.0
2024-07-19,173.9318,175.195,173.9318,175.195,496,34.6258809071598,34.8773554090158,34.6258809071598,34.8773554090158,2491.49395018457,0.0,1.0
2024-07-22,176.24,176.24,174.74,174.78,815,35.085391234253,35.085391234253,34.7867752171661,34.7947383109551,4093.88622862988,0.0,1.0
2024-07-23,176.6626,177.4,176.6626,177.39,1497,35.1695213201335,35.3163209541334,35.1695213201335,35.3143301806862,7519.69041013368,0.0,1.0
2024-07-24,175.4237,176.01,175.4237,176.01,661,34.9228843977543,35.0396034449663,34.9228843977543,35.0396034449663,3320.31754248387,0.0,1.0
2024-07-25,173.5595,173.5595,173.5595,173.5595,891,34.5517644117188,34.5517644117188,34.5517644117188,34.5517644117188,4475.64739841624,0.0,1.0
2024-07-26,174.9255,175.31,174.9255,175.31,1758,34.8237040646125,34.9002493036591,34.8237040646125,34.9002493036591,8830.73863795258,0.0,1.0
2024-07-29,175.3526,175.3526,174.885,174.885,700,34.9087299985444,34.9087299985444,34.8156414321512,34.8156414321512,3516.22130066371,0.0,1.0
2024-07-30,174.5435,174.87,174.04,174.87,1216,34.7476565189278,34.8126552719803,34.647421075859,34.8126552719803,6108.17871658152,0.0,1.0
2024-07-31,176.3275,176.5,175.55,175.55,1576,35.1028105019163,35.1371513438813,34.948027866393,34.948027866393,7916.52109978002,0.0,1.0
2024-08-01,177.4743,177.4743,176.0025,177.42,5639,35.3311124008465,35.3311124008465,35.0381103648809,35.3203025010279,28325.6741634895,0.0,1.0
2024-08-02,174.9706,174.9706,174.0,174.69,793,34.8326824528596,34.8326824528596,34.63945798207,34.7768213499299,3983.37641632332,0.0,1.0
2024-08-05,169.6012,170.5125,167.42,168.625,2289,33.7637565580957,33.9451757423431,33.3295290537825,33.5694172541756,11498.0436531703,0.0,1.0
2024-08-06,170.7687,173.005,169.95,169.95,1053,33.9961793580616,34.4413760240691,33.8331947359356,33.8331947359356,5289.40147085555,0.0,1.0
2024-08-07,170.5639,173.1,170.5639,172.6,785,33.955408317862,34.4602883718179,33.955408317862,34.3607496994556,3943.19103003001,0.0,1.0
2024-08-08,172.2641,173.29,172.2641,172.47,2262,34.2938796193627,34.4981130673156,34.2938796193627,34.3348696446414,11362.4179744304,0.0,1.0
2024-08-09,171.5468,172.6,171.5468,172.6,730,34.1510814399917,34.3607496994556,34.1510814399917,34.3607496994556,3666.91649926359,0.0,1.0
2024-08-12,170.497,171.52,170.497,171.52,642,33.9420900434999,34.1457461671531,33.9420900434999,34.1457461671531,3224.87725003729,0.0,1.0
2024-08-13,173.0209,173.0209,171.8,171.8,1348,34.4445413538502,34.4445413538502,34.201487823676,34.201487823676,6771.23759042097,0.0,1.0
2024-08-14,174.0148,174.0148,173.445,173.89,1694,34.6424043267719,34.6424043267719,34.5289700557479,34.6175594741503,8509.25554760618,0.0,1.0
2024-08-15,175.3257,175.46,175.3257,175.46,469,34.9033748179713,34.9301109053678,34.9033748179713,34.9301109053678,2355.86827144469,0.0,1.0
2024-08-16,174.6594,175.14,174.6066,175.14,806,34.7707295831813,34.866406155056,34.7602182993799,34.866406155056,4048.67766904993,0.0,1.0
2024-08-19,175.6176,175.77,175.6176,175.77,826,34.9614854948964,34.9918248822324,34.9614854948964,34.9918248822324,4149.14113478318,0.0,1.0
2024-08-20,175.2681,175.65,175.2681,175.51,977,34.8919079629152,34.9679356008655,34.8919079629152,34.940064772604,4907.6403010692,0.0,1.0
2024-08-21,177.1861,177.1861,175.91,175.91,559,35.2737383100968,35.2737383100968,35.0196957104938,35.0196957104938,2807.95386724431,0.0,1.0
2024-08-22,176.4086,177.14,176.4086,177.14,923,35.1189556745735,35.264560844505,35.1189556745735,35.264560844505,4636.38894358944,0.0,1.0
2024-08-23,178.8717,178.8717,177.14,177.15,1123,35.6093030823645,35.6093030823645,35.264560844505,35.2665516179523,5641.02360092193,0.0,1.0
2024-08-26,178.9605,179.47,178.9605,179.46,679,35.6269811505761,35.7284110577132,35.6269811505761,35.726420284266,3410.73466164379,0.0,1.0
2024-08-27,178.8154,178.8154,178.8154,178.8154,266,35.5980950278565,35.5980950278565,35.5980950278565,35.5980950278565,1336.16409425221,0.0,1.0
2024-08-28,177.9096,177.9096,177.9096,177.9096,280,35.417770769005,35.417770769005,35.417770769005,35.417770769005,1406.48852026549,0.0,1.0
2024-08-29,178.3482,179.1,178.3482,179.1,528,35.5050860924012,35.6547524401651,35.5050860924012,35.6547524401651,2652.23549535777,0.0,1.0
2024-08-30,180.2751,180.2751,180.2751,180.2751,162,35.8886882279509,35.8886882279509,35.8886882279509,35.8886882279509,813.754072439316,0.0,1.0
2024-09-03,174.3844,174.3844,174.3844,174.3844,388,34.7159833133821,34.7159833133821,34.7159833133821,34.7159833133821,1948.99123522503,0.0,1.0
2024-09-04,175.8042,175.9499,175.8042,175.9499,1069,34.998633327422,35.0276388965484,34.998633327422,35.0276388965484,5369.77224344215,0.0,1.0
2024-09-05,174.1059,174.72,174.1059,174.72,743,34.6605402728763,34.7827936702717,34.6605402728763,34.7827936702717,3732.2177519902,0.0,1.0
2024-09-06,170.3426,170.3426,170.3426,170.3426,289,33.9113525014744,33.9113525014744,33.9113525014744,33.9113525014744,1451.69707984545,0.0,1.0
2024-09-09,171.473,171.925,171.473,171.925,4924,34.1363895319511,34.2263724917666,34.1363895319511,34.2263724917666,24734.1052635258,0.0,1.0
2024-09-10,171.7674,172.49,171.442,172.49,2914,34.194997902238,34.3388511915359,34.1302181342646,34.3388511915359,14637.5269573343,0.0,1.0
2024-09-11,174.3056,174.3056,171.49,171.49,1076,34.7002960186178,34.7002960186178,34.1397738468114,34.1397738468114,5404.93445644879,0.0,1.0
2024-09-12,176.3903,176.3903,173.7438,175.4,5591,35.115312559165,35.115312559165,34.5884543663516,34.9181662646843,28084.5618457297,0.0,1.0
2024-09-13,179.1819,179.64,177.99,178.18,6388,35.6710568746981,35.7622542063164,35.4337765875209,35.4716012830186,32088.0309551997,0.0,1.0
2024-09-16,179.9537,180.38,179.51,180.38,1231,35.8247047693565,35.9095714414125,35.7363741515022,35.9095714414125,6183.52631588146,0.0,1.0
2024-09-17,178.3398,180.88,178.17,180.88,1214,35.5034138427055,36.0091101137748,35.4696105095713,36.0091101137748,6098.13237000821,0.0,1.0
2024-09-18,176.0962,177.78,176.0962,177.77,1303,35.0567639120816,35.3919703451287,35.0567639120816,35.3899795716815,6545.19479252115,0.0,1.0
2024-09-19,179.6424,179.6424,177.71,178.81,1807,35.7627319919437,35.7627319919437,35.378034930998,35.597020010195,9076.87412899904,0.0,1.0
2024-09-20,178.7637,178.7637,178.7637,178.7637,394,35.5878027291343,35.5878027291343,35.5878027291343,35.5878027291343,1979.130274945,0.0,1.0
2024-09-23,179.7983,179.82,179.11,179.82,1046,35.7937681499863,35.7980881283668,35.6567432136124,35.7980881283668,5254.23925784891,0.0,1.0
2024-09-24,181.596,181.596,181.0,181.0,473,36.1516494925976,36.1516494925976,36.0329993951418,36.0329993951418,2375.96096459133,0.0,1.0
2024-09-25,180.4989,180.79,180.4989,180.79,1027,35.9332417377003,35.9911931527496,35.9332417377003,35.9911931527496,5158.79896540233,0.0,1.0
2024-09-26,179.8054,180.0,179.8054,180.0,496,35.7951815991338,35.8339220504172,35.7951815991338,35.8339220504172,2491.49395018457,0.0,1.0
2024-09-27,179.6514,180.6738,179.39,180.04,1541,35.7645236880462,35.9680603652926,35.7124848701352,35.8418851442062,7740.71003474683,0.0,1.0
2024-09-30,180.4656,180.4656,179.99,179.99,811,35.926612462121,35.926612462121,35.83193127697,35.83193127697,4073.79353548324,0.0,1.0
2024-10-01,177.8761,180.5,177.8761,180.5,1183,35.4111016779568,35.9334607227795,35.4111016779568,35.9334607227795,5942.41399812166,0.0,1.0
2024-10-02,177.7322,177.85,177.54,177.84,1666,35.3824544480509,35.4059057592595,35.3441917823949,35.4039149858122,8368.60669557963,0.0,1.0
2024-10-03,177.5173,177.5173,177.3,177.3,1431,35.3396727266696,35.3396727266696,35.296413219661,35.296413219661,7188.16097321396,0.0,1.0
2024-10-04,178.2669,179.3,178.05,179.3,1334,35.4889011042751,35.69456790911,35.4457212282044,35.69456790911,6700.9131644077,0.0,1.0
2024-10-07,177.3387,177.71,177.16,177.71,1310,35.3041175129018,35.378034930998,35.2685423913995,35.378034930998,6580.3570055278,0.0,1.0
2024-10-08,179.5864,179.5864,179.331,179.331,540,35.7515836606391,35.7515836606391,35.7007393067965,35.7007393067965,2712.51357479772,0.0,1.0
2024-10-09,180.6002,180.89,180.5,180.5,633,35.9534082727209,36.0111008872221,35.9334607227795,35.9334607227795,3179.66869045732,0.0,1.0
2024-10-10,179.356,179.356,179.07,179.07,630,35.7057162404146,35.7057162404146,35.6487801198234,35.6487801198234,3164.59917059734,0.0,1.0
2024-10-11,181.3467,181.3467,179.06,179.06,1253,36.1020195105578,36.1020195105578,35.6467893463762,35.6467893463762,6294.03612818803,0.0,1.0
2024-10-14,182.2139,182.2139,181.57,181.57,983,36.2746593839029,36.2746593839029,36.1464734816348,36.1464734816348,4937.77934078918,0.0,1.0
2024-10-15,182.7876,183.95,181.82,181.82,1665,36.3888700565713,36.6202775620792,36.1962428178159,36.1962428178159,8363.58352229298,0.0,1.0
2024-10-16,183.4398,183.4398,183.43,183.43,575,36.5187083008007,36.5187083008007,36.5167573428224,36.5167573428224,2888.3246398309,0.0,1.0
2024-10-17,184.0258,184.0258,183.145,183.3005,526,36.6353676248093,36.6353676248093,36.4600202995759,36.4909768266806,2642.18914878444,0.0,1.0
2024-10-18,185.3808,185.3808,184.48,184.48,1086,36.905117426911,36.905117426911,36.7257885547832,36.7257885547832,5455.16618931542,0.0,1.0
2024-10-21,184.9627,185.48,184.22,185.47,1213,36.8218831890817,36.9248658995077,36.6740284451548,36.9228751260605,6093.10919672154,0.0,1.0
2024-10-22,183.8837,184.18,183.34,183.34,2360,36.6070787341239,36.6660653513658,36.4988403817972,36.4988403817972,11854.6889565234,0.0,1.0
2024-10-23,183.2692,183.3411,183.03,183.3411,792,36.4847457057907,36.4990593668764,36.4371264049326,36.4990593668764,3978.35324303665,0.0,1.0
2024-10-24,184.5593,184.5593,182.65,182.65,581,36.7415753882198,36.7415753882198,36.3614770139373,36.3614770139373,2918.46367955088,0.0,1.0
2024-10-25,182.9247,184.63,182.9247,184.63,479,36.4161635605331,36.7556501564918,36.4161635605331,36.7556501564918,2406.10000431131,0.0,1.0
2024-10-28,184.0683,184.0683,184.0683,184.0683,467,36.6438284119601,36.6438284119601,36.6438284119601,36.6438284119601,2345.82192487136,0.0,1.0
2024-10-29,185.7212,185.7212,183.29,183.29,936,36.9728833550553,36.9728833550553,36.488886514561,36.488886514561,4701.69019631604,0.0,1.0
2024-10-30,184.1354,184.5,184.1354,184.5,955,36.6571865017911,36.7297701016777,36.6571865017911,36.7297701016777,4797.13048876263,0.0,1.0
2024-10-31,181.2705,183.96,181.2705,183.96,1333,36.0868498168897,36.6222683355264,36.0868498168897,36.6222683355264,6695.88999112104,0.0,1.0
2024-11-01,181.2266,182.52,181.2266,182.52,407,36.0781103214563,36.3355969591231,36.0781103214563,36.3355969591231,2044.43152767162,0.0,1.0
2024-11-04,181.5418,182.62,181.4043,182.62,742,36.1408595005135,36.3555046935955,36.1134863656139,36.3555046935955,3727.19457870353,0.0,1.0
2024-11-05,184.589,184.589,182.83,182.83,518,36.7474879853581,36.7474879853581,36.3973109359877,36.3973109359877,2602.00376249115,0.0,1.0
2024-11-06,188.6179,188.6179,188.12,188.12,1916,37.5495506995188,37.5495506995188,37.4504300895805,37.4504300895805,9624.40001724525,0.0,1.0
2024-11-07,188.5732,189.14,188.5732,188.64,2092,37.5406519422096,37.6534889811995,37.5406519422096,37.5539503088372,10508.4785156978,0.0,1.0
2024-11-08,188.925,188.925,188.925,188.925,481,37.6106873520837,37.6106873520837,37.6106873520837,37.6106873520837,2416.14635088464,0.0,1.0
2024-11-11,191.4866,191.4866,191.4866,191.4866,557,38.1206438783301,38.1206438783301,38.1206438783301,38.1206438783301,2797.90752067098,0.0,1.0
2024-11-12,190.5638,192.19,190.36,191.26,1710,37.9369353046183,38.2606748826094,37.8963633417635,38.0755329520155,8589.62632019278,0.0,1.0
2024-11-13,189.6859,190.945,189.6859,190.945,583,37.7621653036846,38.0128235884273,37.7621653036846,38.0128235884273,2928.51002612421,0.0,1.0
2024-11-14,184.6405,189.58,184.6405,189.25,1867,36.7577404686115,37.7410830128783,36.7577404686115,37.6753874891192,9378.26452619876,0.0,1.0
2024-11-15,183.5172,184.581,183.25,184.13,1512,36.5341168872824,36.7458953666003,36.480923420772,36.6561114841296,7595.03800943361,0.0,1.0
2024-11-18,183.3637,184.31,183.3,184.25,2222,36.5035585148672,36.69194540618,36.4908772880082,36.6800007654965,11161.4910429639,0.0,1.0
2024-11-19,184.0671,184.0671,181.68,182.87,2779,36.6435895191464,36.6435895191464,36.1683719895545,36.4052740297767,13959.3985636349,0.0,1.0
2024-11-20,185.2635,185.2635,185.2635,185.2635,662,36.8817656543748,36.8817656543748,36.8817656543748,36.8817656543748,3325.34071577054,0.0,1.0
2024-11-21,187.61,188.3,186.07,186.07,1763,37.348900643771,37.4862640116309,37.0423215328952,37.0423215328952,8855.85450438588,0.0,1.0
2024-11-22,188.5895,188.5895,188.08,188.1903,1124,37.5438969029287,37.5438969029287,37.4424669957915,37.4644252269146,5646.04677420858,0.0,1.0
2024-11-25,191.1077,191.58,190.27,190.27,1444,38.045213472414,38.1392377023274,37.8784463807383,37.8784463807383,7253.46222594056,0.0,1.0
2024-11-26,191.114,191.41,190.77,190.81,946,38.0464676596858,38.1053945537242,37.9779850531005,37.9859481468895,4751.92192918266,0.0,1.0
2024-11-27,190.9763,192.2,190.9763,192.2,457,38.0190547093172,38.2626656560566,38.0190547093172,38.2626656560566,2295.59019200474,0.0,1.0
2024-11-29,191.9,191.9,191.9,191.9,163,38.2029424526392,38.2029424526392,38.2029424526392,38.2029424526392,818.777245725979,0.0,1.0
2024-12-02,191.1099,192.0301,191.1099,192.03,1329,38.0456514425724,38.2288424151879,38.0456514425724,38.2288225074534,6675.79729797438,0.0,1.0
2024-12-03,189.8726,189.8726,189.54,189.59,902,37.7993330439447,37.7993330439447,37.7331199190893,37.7430737863256,4530.90230456952,0.0,1.0
2024-12-04,189.0219,189.45,188.81,189.45,1137,37.6299779467875,37.7152029580641,37.5877934574404,37.7152029580641,5711.3480269352,0.0,1.0
2024-12-05,186.5714,187.82,186.5714,187.82,913,37.1421389135401,37.3907068861631,37.1421389135401,37.3907068861631,4586.1572107228,0.0,1.0
2024-12-06,187.2737,187.91,187.2737,187.91,2605,37.2819509327401,37.4086238471883,37.2819509327401,37.4086238471883,13085.3664117557,0.0,1.0
2024-12-09,185.2626,188.06,185.2626,188.06,592,36.8815864847646,37.438485448897,36.8815864847646,37.438485448897,2973.71858570416,0.0,1.0
2024-12-10,184.9331,184.95,184.2,184.95,1316,36.8159904996779,36.8193549068037,36.6700468982603,36.8193549068037,6610.49604524776,0.0,1.0
2024-12-11,184.5065,184.5065,184.5065,184.5065,636,36.7310641044184,36.7310641044184,36.7310641044184,36.7310641044184,3194.73821031731,0.0,1.0
2024-12-12,183.0037,184.22,183.0037,184.22,616,36.4318906707663,36.6740284451548,36.4318906707663,36.6740284451548,3094.27474458407,0.0,1.0
2024-12-13,181.4487,183.01,181.29,183.01,775,36.1223253997197,36.4331448580381,36.0907318251119,36.4331448580381,3892.95929716339,0.0,1.0
2024-12-16,180.8929,182.65,180.8929,181.91,2501,36.0116782115218,36.3614770139373,36.0116782115218,36.2141597788411,12562.9563899428,0.0,1.0
2024-12-17,179.0332,180.63,179.0332,180.63,1465,35.6414540735375,35.9593407775937,35.6414540735375,35.9593407775937,7358.94886496048,0.0,1.0
2024-12-18,174.2192,179.16,174.2192,179.16,1431,34.6830957360336,35.6666970808486,34.6830957360336,35.6666970808486,7188.16097321395,0.0,1.0
2024-12-19,173.1707,175.55,173.1707,175.55,742,34.4743631400899,34.948027866393,34.4743631400899,34.948027866393,3727.19457870353,0.0,1.0
2024-12-20,173.6435,173.6435,171.81,172.24,4554,34.5684869086757,34.5684869086757,34.2034785971232,34.2890818553548,22875.5311474607,0.0,1.0
2024-12-23,171.6416,172.14,170.9,172.14,2124,34.32832,34.428,34.18,34.428,10620,0.7955,1.0
2024-12-24,172.9834,172.9834,171.0821,171.0821,853,34.59668,34.59668,34.21642,34.21642,4265,0.0,1.0
2024-12-26,173.8852,173.8852,173.8852,173.8852,411,34.77704,34.77704,34.77704,34.77704,2055,0.0,1.0
2024-12-27,172.0069,173.78,171.61,173.78,1430,34.40138,34.756,34.322,34.756,7150,0.0,1.0
2024-12-30,171.6179,171.6179,169.5101,171.08,3680,34.32358,34.32358,33.90202,34.216,18400,0.0,1.0
2024-12-31,171.4207,171.4207,170.76,170.912,1052,34.28414,34.28414,34.152,34.1824,5260,0.0,1.0
2025-01-02,170.9091,173.12,170.9091,173.12,456,34.18182,34.624,34.18182,34.624,2280,0.0,1.0
2025-01-03,172.46,172.908,172.39,172.39,2239,34.492,34.5816,34.478,34.478,11195,0.0,1.0
2025-01-06,172.5952,173.3755,172.5952,173.3755,746,34.51904,34.6751,34.51904,34.6751,3730,0.0,1.0
2025-01-07,172.1535,172.51,171.78,172.51,1691,34.4307,34.502,34.356,34.502,8455,0.0,1.0
2025-01-08,172.6915,172.6915,170.41,170.41,1749,34.5383,34.5383,34.082,34.082,8745,0.0,1.0
2025-01-10,172.2307,172.2307,171.38,171.38,1227,34.44614,34.44614,34.276,34.276,6135,0.0,1.0
2025-01-13,173.9419,173.9419,172.26,172.26,859,34.78838,34.78838,34.452,34.452,4295,0.0,1.0
2025-01-14,174.3235,174.6,174.015,174.6,673,34.8647,34.92,34.803,34.92,3365,0.0,1.0
2025-01-15,176.3022,176.3022,176.3022,176.3022,447,35.26044,35.26044,35.26044,35.26044,2235,0.0,1.0
2025-01-16,177.5582,177.6665,177.496,177.6665,849,35.51164,35.5333,35.4992,35.5333,4245,0.0,1.0
2025-01-17,177.6269,177.6425,177.23,177.4805,1246,35.52538,35.5285,35.446,35.4961,6230,0.0,1.0
2025-01-21,179.348,179.36,179.06,179.06,1075,35.8696,35.872,35.812,35.812,5375,0.0,1.0
2025-01-22,177.7285,178.56,177.7285,178.43,1448,35.5457,35.712,35.5457,35.686,7240,0.0,1.0
2025-01-23,177.2009,177.2009,176.51,176.51,1906,35.44018,35.44018,35.302,35.302,9530,0.0,1.0
2025-01-24,176.4807,177.5484,176.0601,177.5484,3104,35.29614,35.50968,35.21202,35.50968,15520,0.0,1.0
2025-01-27,176.8033,176.8033,175.09,175.09,3433,35.36066,35.36066,35.018,35.018,17165,0.0,1.0
2025-01-28,177.2129,177.75,176.3,177.44,1566,35.44258,35.55,35.26,35.488,7830,0.0,1.0
2025-01-29,175.7026,177.1,175.7026,176.6607,1671,35.14052,35.42,35.14052,35.33214,8355,0.0,1.0
2025-01-30,179.1642,179.1642,178.3,178.3,1035,35.83284,35.83284,35.66,35.66,5175,0.0,1.0
2025-01-31,177.44,179.27,177.44,179.27,489,35.488,35.854,35.488,35.854,2445,0.0,1.0
2025-02-03,176.7062,177.42,176.28,176.28,1001,35.34124,35.484,35.256,35.256,5005,0.0,1.0
2025-02-04,176.634,176.634,176.634,176.634,418,35.3268,35.3268,35.3268,35.3268,2090,0.0,1.0
2025-02-05,177.67,179.44,177.605,179.44,1604,35.534,35.888,35.521,35.888,8020,0.0,1.0
2025-02-06,35.81,36.06,35.54,36.06,14876,35.81,36.06,35.54,36.06,14876,0.0,5.0
2025-02-07,35.68,35.8469,35.57,35.57,16546,35.68,35.8469,35.57,35.57,16546,0.0,1.0
2025-02-10,35.783,35.91,35.69,35.79,10596,35.783,35.91,35.69,35.79,10596,0.0,1.0
2025-02-11,35.9534,36.12,35.821,35.94,2557,35.9534,36.12,35.821,35.94,2557,0.0,1.0
2025-02-12,35.7552,35.87,35.6847,35.85,7086,35.7552,35.87,35.6847,35.85,7086,0.0,1.0
2025-02-13,35.7376,35.8395,35.56,35.77,10933,35.7376,35.8395,35.56,35.77,10933,0.0,1.0
2025-02-14,35.9157,36.17,35.9,36.01,8952,35.9157,36.17,35.9,36.01,8952,0.0,1.0
2025-02-18,36.097,36.3,35.99,35.99,11711,36.097,36.3,35.99,35.99,11711,0.0,1.0
2025-02-19,36.04,36.04,35.77,35.77,19988,36.04,36.04,35.77,35.77,19988,0.0,1.0
2025-02-20,36.05,36.05,35.75,35.75,13583,36.05,36.05,35.75,35.75,13583,0.0,1.0
2025-02-21,35.6354,36.13,35.6354,36.13,10635,35.6354,36.13,35.6354,36.13,10635,0.0,1.0
2025-02-24,35.6461,35.91,35.55,35.55,6620,35.6461,35.91,35.55,35.55,6620,0.0,1.0
2025-02-25,35.7236,35.8,35.62,35.64,5820,35.7236,35.8,35.62,35.64,5820,0.0,1.0
2025-02-26,35.4798,35.87,35.4798,35.74,3740,35.4798,35.87,35.4798,35.74,3740,0.0,1.0
2025-02-27,35.73,36.16,35.52,35.52,76008,35.73,36.16,35.52,35.52,76008,0.0,1.0
2025-02-28,36.1199,36.12,35.77,35.99,7883,36.1199,36.12,35.77,35.99,7883,0.0,1.0
2025-03-03,35.8976,36.4193,35.85,36.34,8795,35.8976,36.4193,35.85,36.34,8795,0.0,1.0
2025-03-04,35.4391,35.94,35.4391,35.87,11165,35.4391,35.94,35.4391,35.87,11165,0.0,1.0
2025-03-05,35.663,35.7191,35.17,35.48,9963,35.663,35.7191,35.17,35.48,9963,0.0,1.0
2025-03-06,35.15,35.5,34.91,35.3,8737,35.15,35.5,34.91,35.3,8737,0.0,1.0
2025-03-07,35.5174,35.5174,34.8785,35.11,3620,35.5174,35.5174,34.8785,35.11,3620,0.0,1.0
2025-03-10,34.78,35.52,34.64,35.14,5825,34.78,35.52,34.64,35.14,5825,0.0,1.0
2025-03-11,34.5947,34.8,34.471,34.8,6999,34.5947,34.8,34.471,34.8,6999,0.0,1.0
2025-03-12,34.173,34.81,34.173,34.81,6750,34.173,34.81,34.173,34.81,6750,0.0,1.0
2025-03-13,33.9,34.13,33.67,34.1,17220,33.9,34.13,33.67,34.1,17220,0.0,1.0
2025-03-14,34.9235,34.9235,34.59,34.68,24129,34.9235,34.9235,34.59,34.68,24129,0.0,1.0
2025-03-17,35.1425,35.21,34.6,34.6,7541,35.1425,35.21,34.6,34.6,7541,0.0,1.0
2025-03-18,35.0984,35.2487,35.06,35.08,6231,35.0984,35.2487,35.06,35.08,6231,0.0,1.0
2025-03-19,35.5764,35.5764,35.19,35.19,7907,35.5764,35.5764,35.19,35.19,7907,0.0,1.0
2025-03-20,35.3793,35.48,35.332,35.48,1473,35.3793,35.48,35.332,35.48,1473,0.0,1.0
2025-03-21,35.0697,35.25,34.95,35.25,6550,35.0697,35.25,34.95,35.25,6550,0.0,1.0
2025-03-24,35.5147,35.5578,35.318,35.39,2880,35.5147,35.5578,35.318,35.39,2880,0.0,1.0
2025-03-25,35.5236,35.61,35.43,35.59,4511,35.5236,35.61,35.43,35.59,4511,0.0,1.0
2025-03-26,35.5079,35.695,35.49,35.64,2006,35.5079,35.695,35.49,35.64,2006,0.0,1.0
2025-03-27,35.7481,35.7501,35.48,35.48,9852,35.7481,35.7501,35.48,35.48,9852,0.0,1.0
2025-03-28,35.2486,35.74,35.232,35.74,2111,35.2486,35.74,35.232,35.74,2111,0.0,1.0
2025-03-31,35.4363,35.5166,34.952,35.0,6567,35.4363,35.5166,34.952,35.0,6567,0.0,1.0
2025-04-01,35.5877,35.5877,35.26,35.26,3050,35.5877,35.5877,35.26,35.26,3050,0.0,1.0
2025-04-02,36.0562,36.0562,35.17,35.17,11862,36.0562,36.0562,35.17,35.17,11862,0.0,1.0
2025-04-03,35.02,35.535,34.99,34.99,19515,35.02,35.535,34.99,34.99,19515,0.0,1.0
2025-04-04,33.17,34.24,33.17,34.24,22908,33.17,34.24,33.17,34.24,22908,0.0,1.0
2025-04-07,32.5806,33.67,31.39,32.18,31794,32.5806,33.67,31.39,32.18,31794,0.0,1.0
2025-04-08,31.9,33.34,31.83,33.14,8063,31.9,33.34,31.83,33.14,8063,0.0,1.0
2025-04-09,34.0649,34.0649,31.6463,31.871,6625,34.0649,34.0649,31.6463,31.871,6625,0.0,1.0
2025-04-10,33.4727,33.7299,32.751,33.53,5639,33.4727,33.7299,32.751,33.53,5639,0.0,1.0
2025-04-11,34.1001,34.1374,33.38,33.55,3314,34.1001,34.1374,33.38,33.55,3314,0.0,1.0
2025-04-14,34.4403,34.49,34.165,34.2919,3585,34.4403,34.49,34.165,34.2919,3585,0.0,1.0
2025-04-15,34.3978,34.6999,34.36,34.43,3820,34.3978,34.6999,34.36,34.43,3820,0.0,1.0
2025-04-16,34.3,34.615,34.1001,34.31,2661,34.3,34.615,34.1001,34.31,2661,0.0,1.0
2025-04-17,34.46,34.72,34.46,34.64,6690,34.46,34.72,34.46,34.64,6690,0.0,1.0
2025-04-21,33.6858,34.48,33.38,34.48,15597,33.6858,34.48,33.38,34.48,15597,0.0,1.0
2025-04-22,34.3836,34.4301,34.11,34.16,4373,34.3836,34.4301,34.11,34.16,4373,0.0,1.0
2025-04-23,34.4351,35.041,34.3098,35.041,3300,34.4351,35.041,34.3098,35.041,3300,0.0,1.0
2025-04-24,34.9086,34.915,34.58,34.58,3437,34.9086,34.915,34.58,34.58,3437,0.0,1.0
2025-04-25,34.91,34.91,34.63,34.85,5819,34.91,34.91,34.63,34.85,5819,0.0,1.0
2025-04-28,35.0485,35.0485,34.825,34.96,2339,35.0485,35.0485,34.825,34.96,2339,0.0,1.0
2025-04-29,35.3795,35.48,34.86,34.86,6175,35.3795,35.48,34.86,34.86,6175,0.0,1.0
2025-04-30,35.6,35.63,34.8,34.86,4760,35.6,35.63,34.8,34.86,4760,0.0,1.0
2025-05-01,35.64,35.685,35.43,35.46,3341,35.64,35.685,35.43,35.46,3341,0.0,1.0
2025-05-02,36.0389,36.1508,36.0,36.0,2732,36.0389,36.1508,36.0,36.0,2732,0.0,1.0
2025-05-05,35.94,36.14,35.73,35.73,4062,35.94,36.14,35.73,35.73,4062,0.0,1.0
2025-05-06,35.8,35.92,35.63,35.63,3717,35.8,35.92,35.63,35.63,3717,0.0,1.0
2025-05-07,35.7052,35.87,35.53,35.61,9917,35.7052,35.87,35.53,35.61,9917,0.0,1.0
2025-05-08,36.1956,36.525,36.1956,36.28,4014,36.1956,36.525,36.1956,36.28,4014,0.0,1.0
2025-05-09,36.0639,36.2623,35.91,36.2623,1054,36.0639,36.2623,35.91,36.2623,1054,0.0,1.0
2025-05-12,36.3456,36.63,35.99,36.63,5985,36.3456,36.63,35.99,36.63,5985,0.0,1.0
2025-05-13,36.2665,36.5,36.255,36.5,14655,36.2665,36.5,36.255,36.5,14655,0.0,1.0
2025-05-14,36.1234,36.1234,35.935,36.08,6615,36.1234,36.1234,35.935,36.08,6615,0.0,1.0
2025-05-15,36.7378,36.7378,36.3,36.3,5202,36.7378,36.7378,36.3,36.3,5202,0.0,1.0
2025-05-16,37.22,37.22,36.9131,36.9131,3118,37.22,37.22,36.9131,36.9131,3118,0.0,1.0
2025-05-19,37.2997,37.2997,36.95,36.95,4481,37.2997,37.2997,36.95,36.95,4481,0.0,1.0
2025-05-20,37.4553,37.56,37.37,37.405,3442,37.4553,37.56,37.37,37.405,3442,0.0,1.0
2025-05-21,36.89,37.23,36.83,37.2,6165,36.89,37.23,36.83,37.2,6165,0.0,1.0
2025-05-22,37.03,37.14,36.74,36.82,3270,37.03,37.14,36.74,36.82,3270,0.0,1.0
2025-05-23,37.1686,37.285,36.63,36.63,5826,37.1686,37.285,36.63,36.63,5826,0.0,1.0
2025-05-27,37.89,37.89,37.356,37.56,3967,37.89,37.89,37.356,37.56,3967,0.0,1.0
2025-05-28,37.5612,38.04,37.55,38.04,39740,37.5612,38.04,37.55,38.04,39740,0.0,1.0
2025-05-29,37.3267,37.81,37.18,37.81,2160,37.3267,37.81,37.18,37.81,2160,0.0,1.0
2025-05-30,37.4885,37.52,37.24,37.33,3654,37.4885,37.52,37.24,37.33,3654,0.0,1.0
2025-06-02,37.29,37.59,37.13,37.59,2200,37.29,37.59,37.13,37.59,2200,0.0,1.0
2025-06-03,37.4911,37.6192,37.22,37.22,2362,37.4911,37.6192,37.22,37.22,2362,0.0,1.0
2025-06-04,37.3518,37.62,37.3512,37.62,4012,37.3518,37.62,37.3512,37.62,4012,0.0,1.0
2025-06-05,37.2337,37.325,37.1,37.26,3730,37.2337,37.325,37.1,37.26,3730,0.0,1.0
2025-06-06,37.2288,37.54,37.16,37.54,1928,37.2288,37.54,37.16,37.54,1928,0.0,1.0
2025-06-09,37.5103,37.54,37.0,37.13,4951,37.5103,37.54,37.0,37.13,4951,0.0,1.0
2025-06-10,37.6344,37.66,37.54,37.54,2039,37.6344,37.66,37.54,37.54,2039,0.0,1.0
2025-06-11,37.5076,37.79,37.5076,37.79,4870,37.5076,37.79,37.5076,37.79,4870,0.0,1.0
2025-06-12,38.0112,38.0112,37.37,37.37,4178,38.0112,38.0112,37.37,37.37,4178,0.0,1.0
2025-06-13,37.7799,37.92,37.73,37.92,1906,37.7799,37.92,37.73,37.92,1906,0.0,1.0
2025-06-16,37.98,38.106,37.9,37.94,5721,37.98,38.106,37.9,37.94,5721,0.0,1.0
2025-06-17,38.2779,38.38,38.05,38.05,3309,38.2779,38.38,38.05,38.05,3309,0.0,1.0
2025-06-18,38.1,38.476,38.06,38.23,4701,38.1,38.476,38.06,38.23,4701,0.0,1.0
2025-06-20,37.76,38.124,37.72,38.124,3908,37.76,38.124,37.72,38.124,3908,0.0,1.0
2025-06-23,38.09,38.09,37.639,37.65,9300,38.09,38.09,37.639,37.65,9300,0.0,1.0
2025-06-24,38.4391,38.51,38.025,38.18,5187,38.4391,38.51,38.025,38.18,5187,0.0,1.0
2025-06-25,37.98,38.53,37.91,38.53,5928,37.98,38.53,37.91,38.53,5928,0.0,1.0
2025-06-26,38.29,38.32,38.055,38.3,67066,38.29,38.32,38.055,38.3,67066,0.0,1.0
2025-06-27,38.126,38.36,37.97,38.36,14967,38.126,38.36,37.97,38.36,14967,0.0,1.0
2025-06-30,38.29,38.33,38.095,38.3,19486,38.29,38.33,38.095,38.3,19486,0.0,1.0
2025-07-01,38.329,38.49,38.15,38.3,7074,38.329,38.49,38.15,38.3,7074,0.0,1.0
2025-07-02,38.23,38.24,38.075,38.15,7047,38.23,38.24,38.075,38.15,7047,0.0,1.0
2025-07-03,38.4635,38.53,38.2376,38.47,5651,38.4635,38.53,38.2376,38.47,5651,0.0,1.0
2025-07-07,38.44,38.54,38.2512,38.54,5019,38.44,38.54,38.2512,38.54,5019,0.0,1.0
2025-07-08,38.2912,38.45,38.2912,38.45,5510,38.2912,38.45,38.2912,38.45,5510,0.0,1.0
2025-07-09,38.5587,38.5587,38.18,38.44,7090,38.5587,38.5587,38.18,38.44,7090,0.0,1.0
2025-07-10,38.612,38.8499,38.459,38.459,1808,38.612,38.8499,38.459,38.459,1808,0.0,1.0
2025-07-11,38.4755,38.57,38.31,38.47,4515,38.4755,38.57,38.31,38.47,4515,0.0,1.0
2025-07-14,38.6586,38.77,38.55,38.55,15355,38.6586,38.77,38.55,38.55,15355,0.0,1.0
2025-07-15,38.1767,38.91,38.1767,38.91,5651,38.1767,38.91,38.1767,38.91,5651,0.0,1.0
2025-07-16,38.325,38.325,38.0,38.1,3356,38.325,38.325,38.0,38.1,3356,0.0,1.0
2025-07-17,38.608,38.608,38.35,38.35,1999,38.608,38.608,38.35,38.35,1999,0.0,1.0
2025-07-18,38.6019,38.735,38.53,38.73,3748,38.6019,38.735,38.53,38.73,3748,0.0,1.0
2025-07-21,38.2981,39.07,38.2981,39.07,7728,38.2981,39.07,38.2981,39.07,7728,0.0,1.0
2025-07-22,38.6528,38.72,38.34,38.52,3060,38.6528,38.72,38.34,38.52,3060,0.0,1.0
2025-07-23,38.8461,38.9,38.75,38.8,9999,38.8461,38.9,38.75,38.8,9999,0.0,1.0
2025-07-24,38.97,39.05,38.77,38.7828,10363,38.97,39.05,38.77,38.7828,10363,0.0,1.0
2025-07-25,39.0385,39.07,38.8795,39.03,4666,39.0385,39.07,38.8795,39.03,4666,0.0,1.0
2025-07-28,38.7194,39.06,38.7129,39.06,8357,38.7194,39.06,38.7129,39.06,8357,0.0,1.0
2025-07-29,39.1089,39.26,38.9708,39.01,6775,39.1089,39.26,38.9708,39.01,6775,0.0,1.0
2025-07-30,38.7085,39.26,38.69,39.26,4991,38.7085,39.26,38.69,39.26,4991,0.0,1.0
2025-07-31,38.6594,38.99,38.62,38.62,5952,38.6594,38.99,38.62,38.62,5952,0.0,1.0
2025-08-01,38.1174,38.72,38.09,38.72,4497,38.1174,38.72,38.09,38.72,4497,0.0,1.0
2025-08-04,38.57,38.57,38.27,38.27,13914,38.57,38.57,38.27,38.27,13914,0.0,1.0
2025-08-05,38.7682,38.8399,38.57,38.57,5745,38.7682,38.8399,38.57,38.57,5745,0.0,1.0
2025-08-06,38.7363,38.8,38.710015,38.8,3850,38.7363,38.8,38.710015,38.8,3850,0.0,1.0
2025-08-07,38.9106,39.51,38.82,39.07,4707,38.9106,39.51,38.82,39.07,4707,0.0,1.0
2025-08-08,39.0381,39.5099,39.0381,39.24,4586,39.0381,39.5099,39.0381,39.24,4586,0.0,1.0
2025-08-11,39.2,39.25,39.03,39.03,3719,39.2,39.25,39.03,39.03,3719,0.0,1.0
2025-08-12,39.6357,39.6357,39.151,39.4,4901,39.6357,39.6357,39.151,39.4,4901,0.0,1.0
2025-08-13,39.9464,39.9464,39.6545,39.7,5616,39.9464,39.9464,39.6545,39.7,5616,0.0,1.0
2025-08-14,39.408,39.71,39.27,39.71,8731,39.408,39.71,39.27,39.71,8731,0.0,1.0
2025-08-15,39.2667,39.44,39.1638,39.38,15357,39.2667,39.44,39.1638,39.38,15357,0.0,1.0
2025-08-18,39.1977,39.26,39.18,39.26,5498,39.1977,39.26,39.18,39.26,5498,0.0,1.0
2025-08-19,39.3245,39.4656,39.26,39.32,2951,39.3245,39.4656,39.26,39.32,2951,0.0,1.0
2025-08-20,39.4941,39.53,39.4513,39.4513,1981,39.4941,39.53,39.4513,39.4513,1981,0.0,1.0
2025-08-21,39.5577,39.65,39.24,39.6,8289,39.5577,39.65,39.24,39.6,8289,0.0,1.0
2025-08-22,40.1801,40.2,39.74,39.74,3195,40.1801,40.2,39.74,39.74,3195,0.0,1.0
2025-08-25,39.7,40.14,39.7,40.14,7575,39.7,40.14,39.7,40.14,7575,0.0,1.0
2025-08-26,39.8633,39.8633,39.56,39.56,12470,39.8633,39.8633,39.56,39.56,12470,0.0,1.0
2025-08-27,40.21,40.32,39.87,39.87,6469,40.21,40.32,39.87,39.87,6469,0.0,1.0
2025-08-28,39.96,40.21,39.82,40.21,6652,39.96,40.21,39.82,40.21,6652,0.0,1.0
2025-08-29,39.8602,40.0,39.65,40.0,73679,39.8602,40.0,39.65,40.0,73679,0.0,1.0
2025-09-02,39.4998,39.67,39.33,39.6,17224,39.4998,39.67,39.33,39.6,17224,0.0,1.0
2025-09-03,39.179,39.66,39.11,39.66,24762,39.179,39.66,39.11,39.66,24762,0.0,1.0
2025-09-04,39.47,39.4817,39.2,39.2,6372,39.47,39.4817,39.2,39.2,6372,0.0,1.0
2025-09-05,39.2244,39.65,39.05,39.65,5122,39.2244,39.65,39.05,39.65,5122,0.0,1.0
2025-09-08,38.9539,39.22,38.79,39.22,2387,38.9539,39.22,38.79,39.22,2387,0.0,1.0
2025-09-09,38.6269,38.97,38.41,38.97,6432,38.6269,38.97,38.41,38.97,6432,0.0,1.0
2025-09-10,38.5636,38.6002,38.4,38.6,2827,38.5636,38.6002,38.4,38.6,2827,0.0,1.0
2025-09-11,39.0609,39.065,38.44,38.44,7086,39.0609,39.065,38.44,38.44,7086,0.0,1.0
2025-09-12,38.7878,39.19,38.77,39.19,4630,38.7878,39.19,38.77,39.19,4630,0.0,1.0
2025-09-15,38.7217,38.971817,38.71,38.77,10906,38.7217,38.971817,38.71,38.77,10906,0.0,1.0
2025-09-16,38.5921,38.72,38.3619,38.72,25420,38.5921,38.72,38.3619,38.72,25420,0.0,1.0
2025-09-17,38.4017,38.93,38.36,38.7003,24576,38.4017,38.93,38.36,38.7003,24576,0.0,1.0
2025-09-18,38.912,38.9375,38.61,38.61,3744,38.912,38.9375,38.61,38.61,3744,0.0,1.0
2025-09-19,38.5249,39.01,38.5249,39.01,4423,38.5249,39.01,38.5249,39.01,4423,0.0,1.0
2025-09-22,38.689,38.689,38.3501,38.49,15065,38.689,38.689,38.3501,38.49,15065,0.0,1.0
2025-09-23,38.6142,38.8,38.5,38.8,12778,38.6142,38.8,38.5,38.8,12778,0.0,1.0
2025-09-24,38.4879,38.7,38.481,38.7,3074,38.4879,38.7,38.481,38.7,3074,0.0,1.0
2025-09-25,38.2551,38.43,38.1589,38.25,15247,38.2551,38.43,38.1589,38.25,15247,0.0,1.0
2025-09-26,38.4616,38.5056,38.34,38.44,6075,38.4616,38.5056,38.34,38.44,6075,0.0,1.0
2025-09-29,38.6088,38.6088,38.372,38.56,3888,38.6088,38.6088,38.372,38.56,3888,0.0,1.0
2025-09-30,38.9443,38.9443,38.61,38.61,2791,38.9443,38.9443,38.61,38.61,2791,0.0,1.0
2025-10-01,38.6569,38.86,38.482,38.86,10285,38.6569,38.86,38.482,38.86,10285,0.0,1.0
2025-10-02,38.6383,38.64,38.52,38.64,2436,38.6383,38.64,38.52,38.64,2436,0.0,1.0
2025-10-03,38.8634,38.97,38.67,38.74,4624,38.8634,38.97,38.67,38.74,4624,0.0,1.0
2025-10-06,39.07,39.2193,38.8653,38.925,11009,39.07,39.2193,38.8653,38.925,11009,0.0,1.0
2025-10-07,38.7972,39.2,38.7772,39.13,6702,38.7972,39.2,38.7772,39.13,6702,0.0,1.0
2025-10-08,39.1983,39.2127,38.8665,39.07,5098,39.1983,39.2127,38.8665,39.07,5098,0.0,1.0
2025-10-09,38.4611,39.16,38.44,39.16,6585,38.4611,39.16,38.44,39.16,6585,0.0,1.0
2025-10-10,38.3041,38.66,38.3041,38.58,5168,38.3041,38.66,38.3041,38.58,5168,0.0,1.0
2025-10-13,38.2562,38.53,38.2562,38.53,16311,38.2562,38.53,38.2562,38.53,16311,0.0,1.0
2025-10-14,38.687,38.687,38.0,38.0,5247,38.687,38.687,38.0,38.0,5247,0.0,1.0
2025-10-15,38.6667,39.06,38.565,38.89,7541,38.6667,39.06,38.565,38.89,7541,0.0,1.0
2025-10-16,38.4,38.95,38.335,38.95,6736,38.4,38.95,38.335,38.95,6736,0.0,1.0
2025-10-17,38.5477,38.5999,38.405,38.405,4145,38.5477,38.5999,38.405,38.405,4145,0.0,1.0
2025-10-20,39.0982,39.1,38.841,38.899,4263,39.0982,39.1,38.841,38.899,4263,0.0,1.0
2025-10-21,38.931,39.43,38.84,39.43,5758,38.931,39.43,38.84,39.43,5758,0.0,1.0
2025-10-22,38.9693,39.19,38.9693,38.9801,3979,38.9693,39.19,38.9693,38.9801,3979,0.0,1.0
2025-10-23,39.3999,39.465,39.07,39.07,3436,39.3999,39.465,39.07,39.07,3436,0.0,1.0
2025-10-24,39.439,39.78,39.4193,39.78,3922,39.439,39.78,39.4193,39.78,3922,0.0,1.0
2025-10-27,39.28,39.4,39.07,39.4,14021,39.28,39.4,39.07,39.4,14021,0.0,1.0
2025-10-28,38.5539,38.8399,38.5,38.5455,4894,38.5539,38.8399,38.5,38.5455,4894,0.0,1.0
2025-10-29,37.3164,38.43,37.2499,38.43,9155,37.3164,38.43,37.2499,38.43,9155,0.0,1.0
2025-10-30,37.1277,37.56,37.1277,37.18,11570,37.1277,37.56,37.1277,37.18,11570,0.0,1.0
2025-10-31,37.1178,37.245,36.9941,37.2,4211,37.1178,37.245,36.9941,37.2,4211,0.0,1.0
2025-11-03,36.9081,37.04,36.4444,37.04,18813,36.9081,37.04,36.4444,37.04,18813,0.0,1.0
2025-11-04,37.0494,37.07,36.6,36.72,5954,37.0494,37.07,36.6,36.72,5954,0.0,1.0
2025-11-05,37.3153,37.35,37.0,37.0,4687,37.3153,37.35,37.0,37.0,4687,0.0,1.0
2025-11-06,36.6491,37.11,36.6491,37.11,5417,36.6491,37.11,36.6491,37.11,5417,0.0,1.0
2025-11-07,36.9522,36.9787,36.6501,36.95,7823,36.9522,36.9787,36.6501,36.95,7823,0.0,1.0
2025-11-10,37.1541,37.16,36.935,37.16,4574,37.1541,37.16,36.935,37.16,4574,0.0,1.0
2025-11-11,37.4157,37.418,37.29,37.29,2200,37.4157,37.418,37.29,37.29,2200,0.0,1.0
2025-11-12,37.2132,37.44,37.21,37.44,7636,37.2132,37.44,37.21,37.44,7636,0.0,1.0
2025-11-13,37.1208,37.4645,37.1208,37.391,1545,37.1208,37.4645,37.1208,37.391,1545,0.0,1.0
2025-11-14,37.1881,37.32,36.8,37.07,3319,37.1881,37.32,36.8,37.07,3319,0.0,1.0
2025-11-17,36.7116,37.0724,36.709,36.95,9924,36.7116,37.0724,36.709,36.95,9924,0.0,1.0
2025-11-18,37.1558,37.21,36.55,36.55,11523,37.1558,37.21,36.55,36.55,11523,0.0,1.0
2025-11-19,37.52,37.61,37.07,37.07,8484,37.52,37.61,37.07,37.07,8484,0.0,1.0
2025-11-20,37.1937,37.9,37.19,37.66,11866,37.1937,37.9,37.19,37.66,11866,0.0,1.0
2025-11-21,37.6509,37.8,37.072,37.16,13925,37.6509,37.8,37.072,37.16,13925,0.0,1.0
2025-11-24,37.542,37.6399,37.43,37.43,8618,37.542,37.6399,37.43,37.43,8618,0.0,1.0
2025-11-25,38.3676,38.3676,37.65,37.65,6706,38.3676,38.3676,37.65,37.65,6706,0.0,1.0
2025-11-26,38.5446,38.632,38.28,38.44,6952,38.5446,38.632,38.28,38.44,6952,0.0,1.0