date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-04-10,75.24,75.26,75.0,75.07,35000,42.0898713424977,42.1010595060656,41.9556133796827,41.9947719521704,62566.121397028,0.0,1.0
2007-04-11,75.04,75.29,75.03,75.16,87700,41.9779897068185,42.1178417514175,41.9723956250346,42.045118688226,156772.824186267,0.0,1.0
2007-04-12,75.03,75.08,74.96,75.06,78100,41.9723956250346,42.0003660339544,41.9332370525469,41.9891778703865,139611.830888797,0.0,1.0
2007-04-13,74.91,75.07,74.85,75.04,18000,41.9052666436271,41.9947719521704,41.8717021529233,41.9779897068185,32176.8624327572,0.0,1.0
2007-04-16,74.98,74.99,74.94,74.95,52700,41.9444252161148,41.9500192978987,41.922048888979,41.9276429707629,94206.7027892393,0.0,1.0
2007-04-17,75.17,75.17,75.1,75.16,25600,42.05071277001,42.05071277001,42.0115541975223,42.045118688226,45762.6487932547,0.0,1.0
2007-04-18,75.31,75.33,75.25,75.25,30400,42.1290299149854,42.1402180785533,42.0954654242816,42.0954654242816,54343.14544199,0.0,1.0
2007-04-19,75.28,75.36,75.25,75.36,59700,42.1122476696335,42.1570003239052,42.0954654242816,42.1570003239052,106719.927068645,0.0,1.0
2007-04-20,75.26,75.32,75.21,75.3,32200,42.1010595060656,42.1346239967693,42.0730890971458,42.1234358332014,57560.8316852658,0.0,1.0
2007-04-23,75.36,75.43,75.22,75.28,43200,42.1570003239052,42.1961588963929,42.0786831789298,42.1122476696335,77224.4698386174,0.0,1.0
2007-04-24,75.48,75.5,75.14,75.39,77500,42.2241293053127,42.2353174688806,42.0339305246581,42.1737825692571,138539.268807705,0.0,1.0
2007-04-25,75.42,75.55,75.39,75.43,264200,42.1905648146089,42.2632878778004,42.1737825692571,42.1961588963929,472284.836374137,0.0,1.0
2007-04-26,75.26,75.38,75.25,75.38,68400,42.1010595060656,42.1681884874731,42.0954654242816,42.1681884874731,122272.077244478,0.0,1.0
2007-04-27,75.2448,75.29,75.21,75.28,44800,42.092556501754,42.1178417514175,42.0730890971458,42.1122476696335,80084.6353881958,0.0,1.0
2007-04-30,75.49,75.49,75.39,75.42,35900,42.2297233870966,42.2297233870966,42.1737825692571,42.1905648146089,64174.9645186659,0.0,1.0
2007-05-01,75.32,75.39,75.2099,75.37,54800,42.2056431026494,42.2448676780236,42.1439484490965,42.2336606564881,97795.8324189331,0.126954,1.0
2007-05-02,75.33,75.41,75.29,75.37,28900,42.2112466134172,42.2560746995591,42.1888325703462,42.2336606564881,51574.8094326124,0.0,1.0
2007-05-03,75.28,75.33,75.06,75.33,33800,42.1832290595784,42.2112466134172,42.0599518226881,42.2112466134172,60319.3272948894,0.0,1.0
2007-05-04,75.34,75.42,75.3,75.38,19200,42.2168501241849,42.2616782103268,42.1944360811139,42.2392641672559,34264.2332562685,0.0,1.0
2007-05-07,75.39,75.52,75.34,75.36,135500,42.2448676780236,42.3177133180043,42.2168501241849,42.2280571457204,241812.687824187,0.0,1.0
2007-05-08,75.4,75.49,75.33,75.36,34000,42.2504711887914,42.3009027857011,42.2112466134172,42.2280571457204,60676.2463913088,0.0,1.0
2007-05-09,75.31,75.47,75.29,75.47,50200,42.2000395918817,42.2896957641656,42.1888325703462,42.2896957641656,89586.6932012853,0.0,1.0
2007-05-10,75.38,75.38,75.31,75.31,42000,42.2392641672559,42.2392641672559,42.2000395918817,42.2000395918817,74953.0102480873,0.0,1.0
2007-05-11,75.28,75.47,75.2601,75.47,38200,42.1832290595784,42.2896957641656,42.1720780731506,42.2896957641656,68171.5474161176,0.0,1.0
2007-05-14,75.23,75.3,75.18,75.3,71200,42.1552115057397,42.1944360811139,42.127193951901,42.1944360811139,127063.198325329,0.0,1.0
2007-05-15,75.2,75.3,75.18,75.29,31600,42.1384009734365,42.1944360811139,42.127193951901,42.1888325703462,56393.2172342752,0.0,1.0
2007-05-16,75.23,75.27,75.17,75.2,56600,42.1552115057397,42.1776255488107,42.1215904411332,42.1384009734365,101008.104286708,0.0,1.0
2007-05-17,75.12,75.18,75.09,75.16,42700,42.0935728872945,42.127193951901,42.0767623549913,42.1159869303655,76202.2270855556,0.0,1.0
2007-05-18,74.94,75.08,74.93,75.08,62200,41.9927096934751,42.0711588442235,41.9871061827074,42.0711588442235,111001.838986453,0.0,1.0
2007-05-21,75.04,75.05,74.88,74.95,49400,42.0487448011526,42.0543483119203,41.9590886288687,41.9983132042429,88159.0168156075,0.0,1.0
2007-05-22,74.92,75.05,74.89,75.04,49800,41.9815026719396,42.0543483119203,41.9646921396364,42.0487448011526,88872.8550084466,0.0,1.0
2007-05-23,74.86,74.96,74.78,74.94,47200,41.9478816073332,42.0039167150106,41.9030535211912,41.9927096934751,84232.9067549934,0.0,1.0
2007-05-24,74.85,74.87,74.69,74.83,38600,41.9422780965654,41.9534851181009,41.8526219242815,41.9310710750299,68885.3856089565,0.0,1.0
2007-05-25,74.86,74.87,74.8,74.81,21100,41.9478816073332,41.9534851181009,41.9142605427267,41.9198640534945,37654.9646722534,0.0,1.0
2007-05-29,74.76,74.8,74.69,74.77,27900,41.8918464996557,41.9142605427267,41.8526219242815,41.8974500104235,49790.2139505152,0.0,1.0
2007-05-30,74.83,74.9,74.79,74.88,35200,41.9310710750299,41.9702956504042,41.908657031959,41.9590886288687,62817.7609698257,0.0,1.0
2007-05-31,74.77,74.83,74.67,74.83,52200,41.8974500104235,41.9310710750299,41.841414902746,41.9310710750299,93155.88416548,0.0,1.0
2007-06-01,74.34,74.43,74.32,74.43,84900,41.8008185879359,41.851424905839,41.789572739513,41.851424905839,150989.052683804,0.257552,1.0
2007-06-04,74.42,74.43,74.33,74.39,28500,41.8458019816275,41.851424905839,41.7951956637244,41.8289332089931,50685.3710422665,0.0,1.0
2007-06-05,74.3,74.41,74.25,74.37,37400,41.7783268910901,41.8401790574161,41.7502122700328,41.8176873605702,66513.4342800268,0.0,1.0
2007-06-06,74.37,74.39,74.26,74.27,185900,41.8176873605702,41.8289332089931,41.7558351942443,41.7614581184557,330610.89392131,0.0,1.0
2007-06-07,73.85,74.1,73.74,74.1,75500,41.5252953015747,41.665868406861,41.4634431352488,41.665868406861,134271.772410215,0.0,1.0
2007-06-08,73.84,73.86,73.64,73.75,62700,41.5196723773633,41.5309182257862,41.4072138931342,41.4690660594602,111507.816292986,0.0,1.0
2007-06-11,73.76,73.85,73.71,73.76,77100,41.4746889836717,41.5252953015747,41.4465743626144,41.4746889836717,137117.266924868,0.0,1.0
2007-06-12,73.4,73.61,73.36,73.61,405400,41.2722637120594,41.3903451204999,41.2497720152136,41.3903451204999,720977.172650345,0.0,1.0
2007-06-13,73.57,73.6,73.34,73.42,93800,41.3678534236541,41.3847221962884,41.2385261667907,41.2835095604823,166817.115921565,0.0,1.0
2007-06-14,73.47,73.64,73.47,73.55,109800,41.3116241815395,41.4072138931342,41.3116241815395,41.3566075752312,195272.061068101,0.0,1.0
2007-06-15,73.84,73.84,73.6499,73.68,108600,41.5196723773633,41.5196723773633,41.4127805881036,41.42970558998,193137.94018211,0.0,1.0
2007-06-18,73.76,73.94,73.73,73.83,60300,41.4746889836717,41.5759016194778,41.4578202110373,41.5140494531518,107239.574521006,0.0,1.0
2007-06-19,74.11,74.2,73.94,74.02,73400,41.6714913310725,41.7220976489756,41.5759016194778,41.6208850131694,130537.060859732,0.0,1.0
2007-06-20,73.75,74.04,73.75,74.03,70300,41.4690660594602,41.6321308615923,41.4690660594602,41.6265079373809,125023.915237591,0.0,1.0
2007-06-21,73.79,73.94,73.73,73.93,38500,41.491557756306,41.5759016194778,41.4578202110373,41.5702786952663,68469.7117588512,0.0,1.0
2007-06-22,73.9,74.0,73.69,73.73,55800,41.553409922632,41.6096391647465,41.4353285141915,41.4578202110373,99236.6211985428,0.0,1.0
2007-06-25,74.1,74.18,73.97,74.1,85500,41.665868406861,41.7108518005527,41.5927703921122,41.665868406861,152056.1131268,0.0,1.0
2007-06-26,74.07,74.18,74.03,74.14,163100,41.6489996342267,41.7108518005527,41.6265079373809,41.6883601037068,290062.597087497,0.0,1.0
2007-06-27,74.13,74.27,74.0973,74.27,212000,41.6827371794954,41.7614581184557,41.6643502173239,41.7614581184557,377028.023191596,0.0,1.0
2007-06-28,74.03,74.16,73.94,74.16,74300,41.6265079373809,41.6996059521297,41.5759016194778,41.6996059521297,132137.651524224,0.0,1.0
2007-06-29,74.28,74.28,74.13,74.16,389200,41.7670810426672,41.7670810426672,41.6827371794954,41.6996059521297,692166.540689477,0.0,1.0
2007-07-02,74.24,74.25,73.98,74.1,74900,41.8758823769891,41.8815229861455,41.7292265389231,41.7969138487997,132787.076578846,0.233496,1.0
2007-07-03,74.08,74.33,74.06,74.27,21900,41.785632630487,41.9266478593965,41.7743514121742,41.8928042044582,38825.5938194489,0.0,1.0
2007-07-05,73.78,73.93,73.75,73.93,43100,41.6164143557955,41.7010234931412,41.5994925283263,41.7010234931412,76410.1869232077,0.0,1.0
2007-07-06,73.63,73.69,73.594,73.68,55400,41.5318052184497,41.565648873388,41.5114990254867,41.5600082642316,98216.342356049,0.0,1.0
2007-07-09,73.71,73.74,73.65,73.72,34900,41.5769300917008,41.5938519191699,41.5430864367625,41.5825707008572,61872.7499679803,0.0,1.0
2007-07-10,74.09,74.09,73.89,73.96,110400,41.7912732396433,41.7912732396433,41.6784610565157,41.7179453206104,195723.54144599,0.0,1.0
2007-07-11,73.91,74.09,73.82,74.05,37300,41.6897422748284,41.7912732396433,41.638976792421,41.7687108030178,66127.6095646324,0.0,1.0
2007-07-12,73.81,74.03,73.71,74.03,28100,41.6333361832646,41.757429584705,41.5769300917008,41.757429584705,49817.3144441332,0.0,1.0
2007-07-13,73.93,73.9799,73.73,73.9,86400,41.7010234931412,41.7291701328316,41.5882113100135,41.6841016656721,153174.94547947,0.0,1.0
2007-07-16,74.13,74.14,73.91,73.91,66700,41.8138356762689,41.8194762854253,41.6897422748284,41.6897422748284,118249.639623618,0.0,1.0
2007-07-17,74.04,74.09,73.89,74.06,37500,41.7630701938614,41.7912732396433,41.6784610565157,41.7743514121742,66482.1811976866,0.0,1.0
2007-07-18,74.16,74.25,74.02,74.09,51500,41.830757503738,41.8815229861455,41.7517889755487,41.7912732396433,91302.1955114897,0.0,1.0
2007-07-19,74.13,74.13,73.98,74.02,23500,41.8138356762689,41.8138356762689,41.7292265389231,41.7517889755487,41662.1668838836,0.0,1.0
2007-07-20,74.34,74.42,74.22,74.22,46300,41.9322884685529,41.977413341804,41.8646011586763,41.8646011586763,82083.3330520771,0.0,1.0
2007-07-23,74.32,74.33,74.17,74.29,36700,41.9210072502402,41.9266478593965,41.8363981128944,41.904085422771,65063.8946654692,0.0,1.0
2007-07-24,74.35,74.39,74.25,74.38,31400,41.9379290777093,41.9604915143348,41.8815229861455,41.9548509051785,55667.7463895296,0.0,1.0
2007-07-25,74.42,74.46,74.37,74.4,24900,41.977413341804,41.9999757784295,41.9492102960221,41.9661321234912,44144.1683152639,0.0,1.0
2007-07-26,74.71,74.74,74.49,74.65,51500,42.1409910073391,42.1579128348083,42.0168976058987,42.1071473524008,91302.1955114896,0.0,1.0
2007-07-27,74.65,74.7,74.51,74.6,45700,42.1071473524008,42.1353503981827,42.0281788242114,42.0789443066189,81019.6181529141,0.0,1.0
2007-07-30,74.58,74.7099,74.52,74.58,33600,42.0676630883061,42.1409346012475,42.0338194333678,42.0676630883061,59568.0343531272,0.0,1.0
2007-07-31,74.73,74.73,74.34,74.5,24300,42.1522722256519,42.1522722256519,41.9322884685529,42.0225382150551,43080.4534161009,0.0,1.0
2007-08-01,74.39,74.49,74.26,74.45,32600,42.1317432286272,42.1883795281683,42.0581160392238,42.1657250083519,57560.2577572013,0.303605,1.0
2007-08-02,74.52,74.54,74.23,74.41,40600,42.2053704180306,42.2166976779389,42.0411251493614,42.1430704885354,71685.4743847354,0.0,1.0
2007-08-03,74.77,74.8,74.58,74.61,118800,42.3469611668834,42.3639520567457,42.2393521977553,42.2563430876176,209759.466918881,0.0,1.0
2007-08-06,74.56,74.8,74.49,74.71,34100,42.2280249378471,42.3639520567457,42.1883795281683,42.3129793871587,60208.7358748639,0.0,1.0
2007-08-07,74.55,74.71,74.4,74.63,41700,42.222361307893,42.3129793871587,42.1374068585813,42.2676703475259,73627.6916710212,0.0,1.0
2007-08-08,74.36,74.47,74.23,74.43,40900,42.1147523387649,42.1770522682601,42.0411251493614,42.1543977484437,72215.1700082678,0.0,1.0
2007-08-09,74.53,74.7,74.33,74.62,44900,42.2110340479848,42.3073157572046,42.0977614489026,42.2620067175718,79277.7783220347,0.0,1.0
2007-08-10,74.3895,74.69,74.31,74.69,33900,42.1314600471295,42.3016521272505,42.0864341889943,42.3016521272505,59855.6054591755,0.0,1.0
2007-08-13,74.458,74.52,74.25,74.26,354100,42.1702559123152,42.2053704180306,42.0524524092697,42.0581160392238,625217.400976225,0.0,1.0
2007-08-14,74.64,74.65,74.37,74.37,38900,42.27333397748,42.2789976074341,42.120415968719,42.120415968719,68683.8658513843,0.0,1.0
2007-08-15,74.65,74.72,74.31,74.72,33600,42.2789976074341,42.3186430171129,42.0864341889943,42.3186430171129,59325.909835643,0.0,1.0
2007-08-16,74.64,74.95,74.5201,74.68,43100,42.27333397748,42.4489065060574,42.2054270543302,42.2959884972964,76099.6045808396,0.0,1.0
2007-08-17,74.87,74.89,74.69,74.75,37300,42.4035974664245,42.4149247263327,42.3016521272505,42.3356339069752,65858.8225258775,0.0,1.0
2007-08-20,74.71,75.07,74.7,74.97,66500,42.3129793871587,42.5168700655067,42.3073157572046,42.4602337659656,117415.863216377,0.0,1.0
2007-08-21,74.97,75.16,74.97,75.14,24900,42.4602337659656,42.5678427350937,42.4602337659656,42.5565154751855,43964.7367531997,0.0,1.0
2007-08-22,74.97,75.05,74.86,74.9,38900,42.4602337659656,42.5055428055985,42.3979338364704,42.4205883562868,68683.8658513843,0.0,1.0
2007-08-23,74.97,75.07,74.89,74.92,46600,42.4602337659656,42.5168700655067,42.4149247263327,42.4319156161951,82279.3868553858,0.0,1.0
2007-08-24,75.04,75.07,74.89,75.03,54300,42.4998791756444,42.5168700655067,42.4149247263327,42.4942155456903,95874.9078593873,0.0,1.0
2007-08-27,75.31,75.31,74.93,75.03,82200,42.6527971844054,42.6527971844054,42.4375792461492,42.4942155456903,145136.600847912,0.0,1.0
2007-08-28,75.52,75.546,75.34,75.36,55400,42.7717334134417,42.7864588513224,42.6697880742677,42.6811153341759,97817.1251456732,0.0,1.0
2007-08-29,75.35,75.52,75.28,75.44,92200,42.6754517042218,42.7717334134417,42.635806294543,42.7264243738088,162793.12163233,0.0,1.0
2007-08-30,75.48,75.52,75.4082,75.46,44500,42.7490788936252,42.7717334134417,42.7084140305547,42.737751633717,78571.5174906582,0.0,1.0
2007-08-31,75.53,90.91,75.29,75.29,23600,42.7773970433958,51.4880599128176,42.6414699244972,42.6414699244972,41669.3890512254,0.0,1.0
2007-09-04,75.19,75.32,75.0501,75.25,85500,42.7514140082553,42.8253292073652,42.671869882444,42.7855287155368,150375.026163079,0.294123,1.0
2007-09-05,75.48,75.49,75.23,75.3,56800,42.9163017601159,42.9219875446628,42.774157146443,42.8139576382714,99898.2629948872,0.0,1.0
2007-09-06,75.34,75.47,75.27,75.44,46500,42.8367007764591,42.9106159755689,42.7969002846306,42.8935586219282,81782.9089658848,0.0,1.0
2007-09-07,75.81,75.87,75.57,75.72,45700,43.1039326501641,43.1380473574456,42.9674738210381,43.0527605892418,80375.8911772244,0.0,1.0
2007-09-10,76.03,76.14,75.901,75.91,94800,43.2290199101962,43.2915635402123,43.155673289541,43.1607904956332,166731.607956256,0.0,1.0
2007-09-11,75.85,76.02,75.846,75.97,36400,43.1266757883517,43.2233341256493,43.124401474533,43.1949052029147,64019.3093840475,0.0,1.0
2007-09-12,75.73,75.83,75.698,75.83,73900,43.0584463737887,43.1153042192579,43.0402518632386,43.1153042192579,129973.268227503,0.0,1.0
2007-09-13,75.54,75.63,75.47,75.6,77800,42.9504164673974,43.0015885283196,42.9106159755689,42.9845311746788,136832.479947222,0.0,1.0
2007-09-14,75.55,75.84,75.44,75.79,45800,42.9561022519443,43.1209900038048,42.8935586219282,43.0925610810702,80551.768400807,0.0,1.0
2007-09-17,75.61,75.611,75.45,75.57,39300,42.9902169592258,42.9907855376805,42.8992444064751,42.9674738210381,69119.7488679413,0.0,1.0
2007-09-18,75.82,75.92,75.452,75.58,74700,43.109618434711,43.1664762801801,42.9003815633845,42.973159605585,131380.286016163,0.0,1.0
2007-09-19,75.7,75.8,75.59,75.77,93600,43.041389020148,43.0982468656171,42.9788453901319,43.0811895119764,164621.081273265,0.0,1.0
2007-09-20,75.16,75.58,75.14,75.538,112700,42.7343566546146,42.973159605585,42.7229850855207,42.949279310488,198213.630977532,0.0,1.0
2007-09-21,75.48,75.48,75.22,75.3999,233800,42.9163017601159,42.9163017601159,42.7684713618961,42.8707586258951,411200.948735997,0.0,1.0
2007-09-24,75.43,75.46,75.35,75.4,121500,42.8878728373813,42.904930191022,42.842386561006,42.8708154837405,213690.826652796,0.0,1.0
2007-09-25,75.48,75.7099,75.46,75.68,77500,42.9163017601159,43.0470179468494,42.904930191022,43.0300174510542,136304.848276475,0.0,1.0
2007-09-26,75.5,75.57,75.3428,75.38,173600,42.9276733292097,42.9674738210381,42.8382927961322,42.8594439146467,305322.860139303,0.0,1.0
2007-09-27,75.66,75.69,75.4938,75.5,36300,43.0186458819603,43.0357032356011,42.9241481427906,42.9276733292097,63843.432160465,0.0,1.0
2007-09-28,75.69,75.87,75.56,75.87,129200,43.0357032356011,43.1380473574456,42.9617880364912,43.1380473574456,227233.372868652,0.0,1.0
2007-10-01,75.36,75.47,75.28,75.31,246000,43.0087810457714,43.0715592558966,42.9631241656804,42.9802454957145,431041.279227854,0.28265,1.0
2007-10-02,75.63,75.63,75.39,75.46,214300,43.1628730160787,43.1628730160787,43.0259023758056,43.0658521458853,375496.529018411,0.0,1.0
2007-10-03,75.59,75.6899,75.45,75.68,99300,43.1400445760332,43.1970586050469,43.0601450358739,43.1914085661356,173993.491981,0.0,1.0
2007-10-04,75.67,75.67,75.5,75.57,70200,43.1857014561243,43.1857014561243,43.0886805859308,43.1286303560104,123004.462608924,0.0,1.0
2007-10-05,75.35,75.43,75.25,75.4,80500,43.00307393576,43.0487308158511,42.9460028356462,43.031609485817,141052.125926188,0.0,1.0
2007-10-08,75.57,75.6,75.38,75.54,43600,43.1286303560104,43.1457516860446,43.0201952657942,43.1115090259763,76395.93404201,0.0,1.0
2007-10-09,75.32,75.45,75.27,75.4,67200,42.9859526057259,43.0601450358739,42.957417055669,43.031609485817,117747.861642731,0.0,1.0
2007-10-10,75.4,75.46,75.2948,75.32,69900,43.031609485817,43.0658521458853,42.9715706884972,42.9859526057259,122478.802512305,0.0,1.0
2007-10-11,75.47,75.48,75.21,75.25,125100,43.0715592558966,43.077266365908,42.9231743956007,42.9460028356462,219200.260290262,0.0,1.0
2007-10-12,75.35,75.4799,75.29,75.32,61200,43.00307393576,43.0772092948079,42.9688312756918,42.9859526057259,107234.659710344,0.0,1.0
2007-10-15,75.29,75.5,75.24,75.25,394500,42.9688312756918,43.0886805859308,42.9402957256349,42.9460028356462,691243.027054424,0.0,1.0
2007-10-16,75.45,75.46,75.37,75.43,107100,43.0601450358739,43.0658521458853,43.0144881557828,43.0487308158511,187660.654493102,0.0,1.0
2007-10-17,75.83,75.83,75.4501,75.53,90200,43.2770152163064,43.2770152163064,43.060202106974,43.1058019159649,158048.469050213,0.0,1.0
2007-10-18,75.93,75.95,75.85,75.89,92000,43.3340863164202,43.3455005364429,43.2884294363291,43.3112578763747,161202.429629929,0.0,1.0
2007-10-19,76.29,76.29,76.0401,76.06,117300,43.5395422768299,43.5395422768299,43.3969215976455,43.4082787465682,205533.09777816,0.0,1.0
2007-10-22,76.24,76.27,76.13,76.2,90200,43.511006726773,43.5281280568072,43.4482285166478,43.4881782867275,158048.469050213,0.0,1.0
2007-10-23,76.218,76.3,76.1388,76.16,84800,43.498451084748,43.5452493868413,43.4532507734578,43.465349846682,148586.587311065,0.0,1.0
2007-10-24,76.52,76.61,76.38,76.43,207300,43.6708058070917,43.7221697971941,43.5909062669324,43.6194418169893,363231.12676396,0.0,1.0
2007-10-25,76.46,76.55,76.4,76.5,88600,43.6365631470234,43.6879271371258,43.6023204869551,43.6593915870689,155244.94853491,0.0,1.0
2007-10-26,76.35,76.47,76.22,76.32,154300,43.5737849368982,43.6422702570348,43.4995925067503,43.5566636068641,270364.509694544,0.0,1.0
2007-10-29,76.36,76.4,76.25,76.2682,54500,43.5794920469096,43.6023204869551,43.5167138367844,43.5271007770051,95494.9175525124,0.0,1.0
2007-10-30,76.38,76.38,76.2799,76.33,86800,43.5909062669324,43.5909062669324,43.5337780957184,43.5623707168754,152090.987955194,0.0,1.0
2007-10-31,76.1,76.35,76.0,76.27,116100,43.4311071866137,43.5737849368982,43.3740360864999,43.5281280568072,203430.457391682,0.0,1.0
2007-11-01,76.25,76.26,75.94,75.95,141200,43.6791022329152,43.6848306397655,43.5015216205585,43.5072500274087,246490.872055669,0.284537,1.0
2007-11-02,76.34,76.41,76.09,76.09,105800,43.7306578945672,43.7707567425187,43.5874477233118,43.5874477233118,184693.58543548,0.0,1.0
2007-11-05,76.12,76.43,76.05,76.43,63500,43.6046329438624,43.7822135562192,43.5645340959109,43.7822135562192,110851.064982542,0.0,1.0
2007-11-06,76.0,76.2,75.9468,76.2,55800,43.5358920616598,43.6504601986642,43.5054169372166,43.6504601986642,97409.2822996199,0.0,1.0
2007-11-07,76.11,76.22,75.94,76.22,88700,43.5989045370122,43.6619170123646,43.5015216205585,43.6619170123646,154842.353763016,0.0,1.0
2007-11-08,76.2,76.34,76.11,76.34,552500,43.6504601986642,43.7306578945672,43.5989045370122,43.7306578945672,964491.549651254,0.0,1.0
2007-11-09,76.3001,76.51,76.15,76.51,36000,43.7078015512348,43.8280408110209,43.6218181644131,43.8280408110209,62844.6982578194,0.0,1.0
2007-11-12,76.47,76.47,76.0,76.0,47700,43.8051271836201,43.8051271836201,43.5358920616598,43.5358920616598,83269.2251916105,0.0,1.0
2007-11-13,76.24,76.35,76.1901,76.33,66900,43.673373826065,43.7363863014174,43.6447890758824,43.724929487717,116786.397595781,0.0,1.0
2007-11-14,76.24,76.24,76.08,76.17,66100,43.673373826065,43.673373826065,43.5817193164615,43.6332749781135,115389.848745607,0.0,1.0
2007-11-15,76.51,76.52,76.27,76.33,94400,43.8280408110209,43.8337692178711,43.6905590466157,43.724929487717,164792.764320504,0.0,1.0
2007-11-16,76.48,76.58,76.4401,76.5,99500,43.8108555904703,43.8681396589725,43.7879992471379,43.8223124041707,173695.763240362,0.0,1.0
2007-11-19,76.7,76.86,76.45,76.45,144100,43.9368805411751,44.0285350507786,43.7936703699196,43.7936703699196,251553.361637549,0.0,1.0
2007-11-20,76.53,76.8,76.4801,76.8,89500,43.8394976247214,43.9941646096773,43.8109128745388,43.9941646096773,156238.90261319,0.0,1.0
2007-11-21,77.0,77.01,76.729,76.82,49300,44.1087327466816,44.1144611535318,43.9534929210407,44.0056214233777,86062.3228919581,0.0,1.0
2007-11-23,76.85,76.9,76.6801,76.9,15000,44.0228066439283,44.0514486781794,43.9254810115431,44.0514486781794,26185.2909407581,0.0,1.0
2007-11-26,77.45,77.54,76.69,77.54,171100,44.3665110549415,44.4180667165934,43.9311521343249,44.4180667165934,298686.885330913,0.0,1.0
2007-11-27,77.04,77.5,76.81,77.16,60000,44.1316463740825,44.3951530891925,43.9998930165275,44.2003872562851,104741.163763032,0.0,1.0
2007-11-28,76.96,77.05,76.82,77.0,73100,44.0858191192807,44.1373747809327,44.0056214233777,44.1087327466816,127609.651184628,0.0,1.0
2007-11-29,77.27,77.36,77.22,77.25,20800,44.2633997316375,44.3149553932895,44.2347576973864,44.2519429179371,36310.2701045178,0.0,1.0
2007-11-30,77.302,77.35,76.98,77.11,107300,44.2817306335582,44.3092269864393,44.0972759329812,44.171745222034,187312.114529556,0.0,1.0
2007-12-03,77.37,77.37,77.1599,77.23,78700,44.4964273124196,44.4964273124196,44.3755962489798,44.4159116109366,136842.874086218,0.306793,1.0
2007-12-04,77.3296,77.43,77.11,77.4,89300,44.4731927814202,44.5309340416266,44.3468981525226,44.5136806770231,155274.061701389,0.0,1.0
2007-12-05,77.16,77.31,77.0901,77.18,74500,44.3756537601951,44.4619205832126,44.335453420669,44.3871560032641,129539.950691528,0.0,1.0
2007-12-06,76.76,77.07,76.736,76.89,75500,44.1456088988152,44.3238936663846,44.1318062071324,44.2203734787637,131278.741975978,0.0,1.0
2007-12-07,76.51,76.76,76.33,76.5,135500,44.0018308604527,44.1456088988152,43.8983106728317,43.9960797389182,235606.219042981,0.0,1.0
2007-12-10,76.3699,76.58,76.23,76.49,84600,43.9212576477544,44.0420887111942,43.8407994574867,43.9903286173837,147101.742664473,0.0,1.0
2007-12-11,76.88,76.9499,76.37,76.64,97200,44.2146223572292,44.2548226967553,43.9213151589697,44.0765954404012,169010.512848544,0.0,1.0
2007-12-12,76.73,76.83,76.37,76.43,133600,44.1283555342117,44.1858667495567,43.9213151589697,43.9558218881767,232302.515602525,0.0,1.0
2007-12-13,76.34,76.55,76.2601,76.45,62300,43.9040617943662,44.0248353465907,43.8581103333055,43.9673241312457,108326.697021238,0.0,1.0
2007-12-14,76.17,76.31,76.088,76.15,265300,43.8062927282797,43.8868084297627,43.7591335316968,43.7947904852107,461301.327764596,0.0,1.0
2007-12-17,76.49,76.49,76.27,76.3,144700,43.9903286173837,43.9903286173837,43.8638039436247,43.8810573082282,251603.098859921,0.0,1.0
2007-12-18,76.67,76.73,76.33,76.33,72000,44.0938488050047,44.1283555342117,43.8983106728317,43.8983106728317,125192.972480403,0.0,1.0
2007-12-19,76.9901,77.07,76.5,76.83,105900,44.277942205324,44.3238936663846,43.9960797389182,44.1858667495567,184137.997023259,0.0,1.0
2007-12-20,77.0,77.16,76.9,77.13,54800,44.2836358156431,44.3756537601951,44.2261246002982,44.3584003955916,95285.7623878624,0.0,1.0
2007-12-21,76.49,77.04,76.44,77.04,3511900,43.9903286173837,44.3066403017811,43.9615730097112,44.3066403017811,6106461.1118601,0.0,1.0
2007-12-24,76.27,76.36,76.19,76.34,91000,44.0138788849553,44.0658160699513,43.9677124982922,44.0542744732855,157690.487087981,0.260949,1.0
2007-12-26,76.04,76.33,76.0,76.27,130800,43.8811505232988,44.0485036749526,43.8580673299673,44.0138788849553,226658.414407779,0.0,1.0
2007-12-27,76.34,76.66,76.08,76.36,100700,44.0542744732855,44.238940019938,43.9042337166304,44.0658160699513,174499.253294063,0.0,1.0
2007-12-28,76.72,76.75,76.4,76.65,99000,44.2735648099354,44.290877204934,44.0888992632829,44.2331692216051,171553.387051759,0.0,1.0
2007-12-31,77.38,77.38,76.8001,76.92,140500,44.6544374999061,44.6544374999061,44.3197889045818,44.3889807765932,243467.180613861,0.0,1.0
2008-01-02,77.36,78.26,76.91,78.26,2723300,44.6428959032404,45.1622677532005,44.3832099782603,45.1622677532005,4719104.43391976,0.0,1.0
2008-01-03,77.46,78.05,77.1301,78.05,281400,44.7006038865693,45.0410809882098,44.5102252495672,45.0410809882098,487627.50622591,0.0,1.0
2008-01-04,77.55,77.74,77.4844,77.74,231100,44.7525410715653,44.8621862398902,44.7146846345015,44.8621862398902,400464.522703652,0.0,1.0
2008-01-07,77.57,77.7,77.37,77.7,186300,44.7640826682311,44.8391030465586,44.6486667015733,44.8391030465586,322832.282906493,0.0,1.0
2008-01-08,77.65,77.89,77.36,77.89,144000,44.8102490548942,44.9487482148836,44.6428959032404,44.9487482148836,249532.199348014,0.0,1.0
2008-01-09,77.56,77.82,77.4,77.4,195500,44.7583118698982,44.9083526265533,44.6659790965719,44.6659790965719,338774.617864838,0.0,1.0
2008-01-10,77.53,77.8,77.36,77.8,77400,44.7409994748995,44.8968110298875,44.6428959032404,44.8968110298875,134123.557149557,0.0,1.0
2008-01-11,77.77,78.26,77.57,78.26,139200,44.8794986348889,45.1622677532005,44.7640826682311,45.1622677532005,241214.459369746,0.0,1.0
2008-01-14,77.87,77.96,77.71,77.96,171500,44.9372066182178,44.9891438032138,44.8448738448915,44.9891438032138,297185.917973502,0.0,1.0
2008-01-15,78.15,78.18,77.71,78.18,204800,45.0987889715387,45.1161013665374,44.8448738448915,45.1161013665374,354890.239072731,0.0,1.0
2008-01-16,78.0,78.21,77.898,77.92,173700,45.0122269965453,45.133413761536,44.9533648535499,44.9660606098822,300998.215463542,0.0,1.0
2008-01-17,78.32,78.32,77.94,77.94,131700,45.1968925431978,45.1968925431978,44.977602206548,44.977602206548,228217.990653704,0.0,1.0
2008-01-18,78.2801,78.41,78.01,78.01,100500,45.1738670578496,45.2488297281939,45.0179977948782,45.0179977948782,174152.680794968,0.0,1.0
2008-01-22,78.77,78.77,78.25,78.61,205700,45.4565784681779,45.4565784681779,45.1564969548676,45.3642456948517,356449.815318656,0.0,1.0
2008-01-23,78.64,79.35,78.43,79.26,263500,45.3815580898503,45.7912847714856,45.2603713248596,45.7393475864895,456609.267556956,0.0,1.0
2008-01-24,78.13,78.5299,78.0,78.38,136200,45.0872473748729,45.3180216002052,45.0122269965453,45.2315173331952,236015.87188333,0.0,1.0
2008-01-25,78.65,78.65,77.59,77.71,168800,45.3873288881832,45.3873288881832,44.7756242648968,44.8448738448915,292507.189235727,0.0,1.0
2008-01-28,78.37,78.51,78.22,78.51,172100,45.2257465348623,45.3065377115228,45.1391845598689,45.3065377115228,298225.635470786,0.0,1.0
2008-01-29,78.26,78.32,78.0401,78.05,107600,45.1622677532005,45.1968925431978,45.0353678978602,45.0410809882098,186456.004512821,0.0,1.0
2008-01-30,78.29,78.42,78.0,78.01,121500,45.1795801481992,45.2546005265267,45.0122269965453,45.0179977948782,210542.793199886,0.0,1.0
2008-01-31,78.35,78.63,78.2901,78.61,120800,45.2142049381965,45.3757872915174,45.1796378561825,45.3642456948517,209329.789453056,0.0,1.0
2008-02-01,78.314,78.5,78.1501,78.44,126500,45.3667900398366,45.4745386281786,45.2718438375289,45.439781019036,218369.450236636,0.300409,1.0
2008-02-04,78.03,78.2,77.86,78.2,181700,45.2022706898952,45.3007505824658,45.1037907973246,45.3007505824658,313657.937612622,0.0,1.0
2008-02-05,78.24,78.3799,78.05,78.2,143400,45.3239223218941,45.4049654805449,45.2138565596094,45.3007505824658,247542.918291965,0.0,1.0
2008-02-06,78.08,78.25,78.01,78.01,149000,45.2312353641807,45.3297152567512,45.190684820181,45.190684820181,257209.86628663,0.0,1.0
2008-02-07,77.6,78.16,77.46,78.15,135100,44.9531744910402,45.2775788430374,44.8720734030409,45.2717859081803,233215.1203713,0.0,1.0
2008-02-08,77.83,77.91,77.6601,77.85,88000,45.0864119927533,45.1327554716101,44.9879900295313,45.0979978624675,151909.182773312,0.0,1.0
2008-02-11,78.0,78.0799,77.84,77.95,93500,45.1848918853239,45.2311774348321,45.0922049276104,45.1559272110385,161403.506696644,0.0,1.0
2008-02-12,77.87,77.9099,77.53,77.83,113000,45.1095837321817,45.1326975422615,44.9126239470406,45.0864119927533,195065.200606639,0.0,1.0
2008-02-13,77.45,77.8199,77.45,77.7,123500,44.8662804681838,45.0805611285477,44.8662804681838,45.0111038396111,213190.728096636,0.0,1.0
2008-02-14,77.09,77.37,76.99,77.3,144900,44.6577348133285,44.8199369893271,44.5998054647575,44.7793864453274,250132.279361964,0.0,1.0
2008-02-15,77.21,77.43,77.05,77.43,161000,44.7272500316136,44.8546945984696,44.6345630739001,44.8546945984696,277924.754846627,0.0,1.0
2008-02-19,76.5,77.33,76.5,77.33,602700,44.31595165676,44.7967652498987,44.31595165676,44.7967652498987,1040405.27792585,0.0,1.0
2008-02-20,76.561,76.77,76.39,76.39,197000,44.3512885593883,44.4723608979015,44.252229373332,44.252229373332,340069.420526618,0.0,1.0
2008-02-21,77.2001,77.33,76.79,76.98,205100,44.7215150261051,44.7967652498987,44.4839467676157,44.5940125299005,354051.970304616,0.0,1.0
2008-02-22,77.01,77.42,76.98,77.18,175400,44.6113913344717,44.8489016636125,44.5940125299005,44.7098712270423,302782.621118624,0.0,1.0
2008-02-25,76.63,76.9499,76.528,76.8,180900,44.3912598099022,44.5765757959806,44.3321718743599,44.4897397024728,312276.945041956,0.0,1.0
2008-02-26,76.92,77.03,76.65,76.71,271500,44.5592549207579,44.6229772041859,44.4028456796164,44.4376032887589,468674.353669933,0.0,1.0
2008-02-27,77.06,77.21,76.91,77.21,221900,44.6403560087572,44.7272500316136,44.5534619859008,44.7272500316136,383052.814288612,0.0,1.0
2008-02-28,77.63,77.69,77.34,77.34,146900,44.9705532956115,45.005310904754,44.8025581847558,44.8025581847558,253584.76078863,0.0,1.0
2008-02-29,78.12,78.28,77.77,77.77,163100,45.254407103609,45.3470940613225,45.0516543836108,45.0516543836108,281549.860344627,0.0,1.0
2008-03-03,77.64,77.8599,77.46,77.559,117300,45.1451981163896,45.2730629935894,45.0405338240023,45.0980991848153,201730.690748563,0.291479,1.0
2008-03-04,77.27,77.63,77.13,77.61,229800,44.9300548487046,45.1393834334792,44.8486492879589,45.1277540676584,395206.417169819,0.0,1.0
2008-03-05,76.77,77.33,76.75,77.29,158900,44.6393207031843,44.9649429461671,44.6276913373635,44.9416842145254,273273.714918556,0.0,1.0
2008-03-06,76.71,76.96,76.668,76.95,187600,44.6044326057219,44.749799678482,44.5800109374982,44.7439849955716,322631.522458912,0.0,1.0
2008-03-07,76.92,77.13,76.5,76.94,142800,44.7265409468404,44.8486492879589,44.4823242646034,44.7381703126612,245585.188737381,0.0,1.0
2008-03-10,77.15,77.24,76.88,77.1,71100,44.8602786537798,44.9126107999734,44.7032822151988,44.8312052392277,122276.659098234,0.0,1.0
2008-03-11,76.71,76.93,76.5101,76.92,85900,44.6044326057219,44.7323556297508,44.4881970943429,44.7265409468404,147729.465774097,0.0,1.0
2008-03-12,77.42,77.431,76.72,76.72,66200,45.0172750923607,45.0236712435621,44.6102472886323,44.6102472886323,113849.716347441,0.0,1.0
2008-03-13,77.084,77.43,76.84,77.18,207000,44.8219017465711,45.0230897752711,44.6800234835572,44.877722702511,355995.336615111,0.0,1.0
2008-03-14,77.4099,77.9,77.24,77.36,119900,45.0114022626212,45.2963798720602,44.9126107999734,44.9823869948983,206202.129759187,0.0,1.0
2008-03-17,77.67,78.06,77.0,77.63,83700,45.1626421651209,45.3894147986267,44.7730584101237,45.1393834334792,143945.940457414,0.0,1.0
2008-03-18,77.74,79.83,77.59,79.83,86200,45.2033449454937,46.4186136737685,45.1161247018376,46.4186136737685,148245.401044553,0.0,1.0
2008-03-19,77.8,78.15,77.73,77.91,144700,45.2382330429561,45.4417469448203,45.1975302625833,45.3021945549706,248852.778783607,0.0,1.0
2008-03-20,78.01,78.34,77.67,78.34,77400,45.3603413840746,45.552225920118,45.1626421651209,45.552225920118,133111.299777824,0.0,1.0
2008-03-24,77.58,79.01,77.43,79.01,300600,45.1103100189272,45.9418096751152,45.0230897752711,45.9418096751152,516967.140997596,0.0,1.0
2008-03-25,77.73,78.35,77.5,78.35,134900,45.1975302625833,45.5580406030284,45.0637925556439,45.5580406030284,231998.893282021,0.0,1.0
2008-03-26,77.8,78.27,77.64,78.27,117400,45.2382330429561,45.5115231397452,45.1451981163896,45.5115231397452,201902.669172049,0.0,1.0
2008-03-27,77.81,77.93,77.55,77.55,86600,45.2440477258665,45.3138239207914,45.092865970196,45.092865970196,148933.314738496,0.0,1.0
2008-03-28,77.87,78.65,77.7,78.65,78900,45.278935823329,45.7324810903406,45.1800862138521,45.7324810903406,135690.976130107,0.0,1.0
2008-03-31,78.14,78.38,77.66,78.38,101600,45.4359322619099,45.5754846517596,45.1568274822104,45.5754846517596,174730.07826133,0.0,1.0
2008-04-01,77.03,78.24,76.7,77.76,1952300,44.9657151360576,45.6720440379741,44.7730799809894,45.391847448784,3344451.8461446,0.301328,1.0
2008-04-02,76.9317,77.25,76.78,77.01,170100,44.908333209563,45.0941385727696,44.8197794125211,44.9540402781746,291395.410044152,0.0,1.0
2008-04-03,76.9,77.3,76.84,77.16,279000,44.8898285598186,45.1233257174769,44.8548039861698,45.0416017122965,477950.143458661,0.0,1.0
2008-04-04,77.61,77.7,77.27,77.7,294600,45.3042860146622,45.3568228751353,45.1058134306526,45.3568228751353,504674.237501511,0.0,1.0
2008-04-07,77.31,77.53,77.05,77.53,105600,45.1291631464184,45.2575865831305,44.9773899939405,45.2575865831305,180901.559674676,0.0,1.0
2008-04-08,77.35,77.5,77.18,77.5,97200,45.1525128621842,45.2400742963061,45.0532765701794,45.2400742963061,166511.662882372,0.0,1.0
2008-04-09,77.65,77.72,77.337,77.52,78500,45.327635730428,45.3684977330182,45.1449242045603,45.251749154189,134477.011689982,0.0,1.0
2008-04-10,77.42,77.72,77.3,77.67,118100,45.1933748647744,45.3684977330182,45.1233257174769,45.3393105883109,202315.096567985,0.0,1.0
2008-04-11,77.87,77.87,77.46,77.46,174500,45.4560591671401,45.4560591671401,45.2167245805403,45.2167245805403,298932.975030596,0.0,1.0
2008-04-14,77.61,78.14,77.53,78.14,116900,45.3042860146622,45.6136697485595,45.2575865831305,45.6136697485595,200259.397026227,0.0,1.0
2008-04-15,77.35,77.55,77.22,77.55,154000,45.1525128621842,45.2692614410134,45.0766262859453,45.2692614410134,263814.774525569,0.0,1.0
2008-04-16,76.941,77.7,76.81,77.7,284500,44.9137620184786,45.3568228751353,44.8372916993455,45.3568228751353,487372.099691717,0.0,1.0
2008-04-17,76.8699,77.1,76.6,76.96,396200,44.8722578987048,45.0065771386478,44.7147056915748,44.9248531334673,678723.465370328,0.0,1.0
2008-04-18,76.931,77.06,76.45,76.66,253000,44.9079245895371,44.9832274228819,44.6271442574529,44.7497302652236,433409.986720578,0.0,1.0
2008-04-21,77.06,77.16,76.8,76.87,106100,44.9832274228819,45.0416017122965,44.831454270404,44.8723162729942,181758.101150409,0.0,1.0
2008-04-22,77.23,77.27,77.06,77.15,111400,45.0824637148867,45.1058134306526,44.9832274228819,45.0357642833551,190837.440793172,0.0,1.0
2008-04-23,77.16,77.21,76.92,77.15,118600,45.0416017122965,45.0707888570038,44.9015034177015,45.0357642833551,203171.638043718,0.0,1.0
2008-04-24,76.83,76.95,76.54,76.85,126000,44.8489665572284,44.9190157045259,44.6796811179261,44.8606414151113,215848.451884557,0.0,1.0
2008-04-25,76.7299,76.77,76.54,76.67,134300,44.7905338935244,44.8139419835796,44.6796811179261,44.755567694165,230067.040381714,0.0,1.0
2008-04-28,77.0,77.0,76.65,76.93,129600,44.9482028492332,44.9482028492332,44.7438928362821,44.907340846643,222015.55050983,0.0,1.0
2008-04-29,76.95,77.21,76.95,77.19,212900,44.9190157045259,45.0707888570038,44.9190157045259,45.0591139991209,364715.360366842,0.0,1.0
2008-04-30,77.57,77.57,76.96,77.11,193000,45.2809362988963,45.2809362988963,44.9248531334673,45.0124145675892,330625.009632694,0.0,1.0
2008-05-01,77.28,77.4,76.94,77.35,341900,45.2882085678716,45.3585318731012,45.0889592030544,45.3292304959222,583419.676678144,0.302458,1.0
2008-05-02,77.09,77.3,76.77,76.95,280500,45.1768633345914,45.2999291187432,44.9893345206457,45.0948194784902,478646.444305994,0.0,1.0
2008-05-05,77.24,77.32,77.043,77.28,154400,45.2647674661284,45.3116496696148,45.1493200400431,45.2882085678716,263468.8449228,0.0,1.0
2008-05-06,76.96,77.39,76.84,77.36,132800,45.100679753926,45.3526715976654,45.0303564486964,45.335090771358,226610.509104585,0.0,1.0
2008-05-07,77.07,77.21,76.85,77.03,265900,45.1651427837198,45.247186639821,45.0362167241322,45.1417016819766,453732.939539978,0.0,1.0
2008-05-08,77.45,77.5,77.2001,77.35,97900,45.3878332502802,45.4171346274592,45.2413849671396,45.3292304959222,167056.99428719,0.0,1.0
2008-05-09,77.4,77.62,77.28,77.62,106300,45.3585318731012,45.4874579326888,45.2882085678716,45.4874579326888,181390.79154983,0.0,1.0
2008-05-12,77.32,77.51,77.17,77.39,101000,45.3116496696148,45.422994902895,45.2237455380778,45.3526715976654,172346.848038878,0.0,1.0
2008-05-13,76.92,77.53,76.88,77.06,156900,45.0772386521828,45.4347154537666,45.0537975504396,45.159282508284,267734.856012871,0.0,1.0
2008-05-14,76.97,77.18,76.64,77.13,130900,45.1065400293618,45.2296058135136,44.9131509399803,45.2003044363346,223368.34067613,0.0,1.0
2008-05-15,77.38,77.38,76.95,77.06,99300,45.3468113222296,45.3468113222296,45.0948194784902,45.159282508284,169445.96049763,0.0,1.0
2008-05-16,77.23,77.52,77.0,77.0,111000,45.2589071906926,45.4288551783308,45.1241208556692,45.1241208556692,189410.892399163,0.0,1.0
2008-05-19,77.44,77.45,77.126,77.39,548600,45.3819729748444,45.3878332502802,45.1979603261603,45.3526715976654,936133.473605235,0.0,1.0
2008-05-20,77.41,77.65,77.4,77.45,155100,45.364392148537,45.5050387589963,45.3585318731012,45.3878332502802,264663.32802802,0.0,1.0
2008-05-21,77.39,77.47,77.25,77.38,111400,45.3526715976654,45.3995538011518,45.2706277415642,45.3468113222296,190093.454173575,0.0,1.0
2008-05-22,77.08,77.22,76.776,77.22,487800,45.1710030591556,45.2530469152568,44.9928506859072,45.2530469152568,832384.083894702,0.0,1.0
2008-05-23,77.408,77.49,77.0,77.2,591200,45.3632200934499,45.4112743520234,45.1241208556692,45.2413263643852,1008826.30258005,0.0,1.0
2008-05-27,76.98,77.16,76.9036,77.08,146100,45.1124003047976,45.217885262642,45.067627800468,45.1710030591556,249305.688103764,0.0,1.0
2008-05-28,76.58,76.89,76.5,76.84,168900,44.8779892873655,45.0596578258754,44.8311070838791,45.0303564486964,288211.709245214,0.0,1.0
2008-05-29,76.45,76.45,76.161,76.4,234400,44.8018057067001,44.8018057067001,44.6324437466055,44.7725043295211,399981.19980508,0.0,1.0
2008-05-30,76.5,76.65,76.24,76.65,188500,44.8311070838791,44.9190112154161,44.6787399225483,44.9190112154161,321657.236191372,0.0,1.0
2008-06-02,76.59,76.75,75.75,76.3,369000,45.0489786459487,45.1430880151007,44.5549044579007,44.8784054143607,627355.177619362,0.281777,1.0
2008-06-03,76.89,76.89,75.988,76.47,126300,45.2254337131087,45.2254337131087,44.6948921445143,44.9783966190847,214728.885998172,0.0,1.0
2008-06-04,76.52,76.75,76.34,76.67,181200,45.0078057969447,45.1430880151007,44.9019327566487,45.0960333305247,308067.095351296,0.0,1.0
2008-06-05,76.17,76.36,76.0,76.2,108200,44.8019415519247,44.9136964277927,44.7019503472007,44.8195870586407,183956.179453699,0.0,1.0
2008-06-06,76.56,76.59,76.2,76.39,187100,45.0313331392327,45.0489786459487,44.8195870586407,44.9313419345087,318097.977595075,0.0,1.0
2008-06-09,75.93,76.3199,75.89,76.19,127400,44.6607774981967,44.890110267149,44.6372501559087,44.8137052230687,216599.0504843,0.0,1.0
2008-06-10,75.5,75.99,75.5,75.95,129200,44.4078585686007,44.6960685116287,44.4078585686007,44.6725411693407,219659.319643419,0.0,1.0
2008-06-11,75.94,76.06,75.6501,75.8,114000,44.6666593337687,44.7372413606327,44.4961449205364,44.5843136357607,193817.046744193,0.0,1.0
2008-06-12,75.11,75.6,75.11,75.41,146700,44.1784669812927,44.4666769243207,44.1784669812927,44.3549220484527,249411.936468185,0.0,1.0
2008-06-13,75.18,75.54,75.02,75.38,132500,44.2196398302967,44.4313859108887,44.1255304611447,44.3372765417367,225269.813101803,0.0,1.0
2008-06-16,75.25,75.45,75.15,75.39,168500,44.2608126793007,44.3784493907407,44.2019943235807,44.3431583773087,286475.19628418,0.0,1.0
2008-06-17,75.495,75.59,75.1,75.57,199400,44.4049176508147,44.4607950887487,44.1725851457207,44.4490314176047,339009.816849054,0.0,1.0
2008-06-18,75.7501,75.84,75.48,75.65,110100,44.5549632762564,44.6078409780487,44.3960948974567,44.4960861021807,187186.463566102,0.0,1.0
2008-06-19,75.56,75.79,75.5,75.63,130100,44.4431495820327,44.5784318001887,44.4078585686007,44.4843224310367,221189.454222978,0.0,1.0
2008-06-20,75.7099,75.84,75.58,75.76,145900,44.531318297257,44.6078409780487,44.4549132531767,44.5607862934727,248051.81684191,0.0,1.0
2008-06-23,75.45,75.81,75.45,75.75,99200,44.3784493907407,44.5901954713327,44.3784493907407,44.5549044579007,168654.833658105,0.0,1.0
2008-06-24,75.77,75.83,75.55,75.72,194100,44.5666681290447,44.6019591424767,44.4372677464607,44.5372589511847,329999.024324981,0.0,1.0
2008-06-25,75.8,75.87,75.402,75.83,108900,44.5843136357607,44.6254864847647,44.3502165799951,44.6019591424767,185146.28412669,0.0,1.0
2008-06-26,75.8,76.05,75.56,76.05,100500,44.5843136357607,44.7313595250607,44.4431495820327,44.7313595250607,170865.028050802,0.0,1.0
2008-06-27,76.0,76.54,75.78,76.04,123300,44.7019503472007,45.0195694680887,44.5725499646167,44.7254776894887,209628.437399641,0.0,1.0
2008-06-30,76.25,76.29,75.98,76.05,180900,44.8489962365007,44.8725235787887,44.6901866760567,44.7313595250607,307557.050491443,0.0,1.0
2008-07-01,75.9,76.18,75.54,76.18,255700,44.8171125704156,44.9824457920192,44.6045412854966,44.9824457920192,433040.61522275,0.295793,1.0
2008-07-02,75.64,75.85,75.5,75.83,118400,44.6635888646408,44.7875887808435,44.5809222538389,44.7757792650146,200516.264538027,0.0,1.0
2008-07-03,75.7,75.83,75.41,75.75,303000,44.6990174121272,44.7757792650146,44.5277794326092,44.7285412016993,513145.508066067,0.0,1.0
2008-07-07,75.74,75.95,75.26,75.7,216700,44.7226364437849,44.8466363599876,44.439208063893,44.6990174121272,366992.183491474,0.0,1.0
2008-07-08,76.17,76.24,75.7904,75.87,92400,44.9765410341048,45.0178743395057,44.7523964236736,44.7993982966723,156483.976717177,0.0,1.0
2008-07-09,76.18,76.35,75.99,76.28,812300,44.9824457920192,45.0828266765643,44.8702553916453,45.0414933711634,1375670.28449527,0.0,1.0
2008-07-10,76.39,76.41,76.1,76.22,255500,45.1064457082219,45.1182552240508,44.9352077287039,45.0060648236769,432701.905316436,0.0,1.0
2008-07-11,75.91,76.64,75.9,76.64,206100,44.82301732833,45.2540646560823,44.8171125704156,45.2540646560823,349040.558456819,0.0,1.0
2008-07-14,76.32,76.46,76.03,76.04,193800,45.065112402821,45.1477790136228,44.893874423303,44.8997791812174,328209.899218494,0.0,1.0
2008-07-15,76.3899,76.4622,76.22,76.22,237100,45.1063866606428,45.149078060364,45.0060648236769,45.0060648236769,401540.593935526,0.0,1.0
2008-07-16,75.76,76.1,75.64,76.06,152000,44.7344459596137,44.9352077287039,44.6635888646408,44.9115886970462,257419.528798819,0.0,1.0
2008-07-17,75.41,75.8236,75.29,75.73,101400,44.5277794326092,44.7720002199494,44.4569223376362,44.7167316858705,171725.922501317,0.0,1.0
2008-07-18,75.292,75.65,75.15,75.51,110400,44.4581032892191,44.6694936225552,44.3742557268344,44.5868270117533,186967.868285458,0.0,1.0
2008-07-21,75.45,75.45,75.15,75.3,84300,44.5513984642669,44.5513984642669,44.3742557268344,44.4628270955506,142766.22551145,0.0,1.0
2008-07-22,75.22,75.43,75.08,75.37,118000,44.4155890322353,44.539588948438,44.3329224214335,44.5041604009515,199838.844725399,0.0,1.0
2008-07-23,75.25,75.32,75.03,75.17,163400,44.4333033059785,44.4746366113794,44.3033986318614,44.3860652426632,276725.993458731,0.0,1.0
2008-07-24,75.79,75.86,75.44,75.49,132400,44.752160233357,44.7934935387579,44.5454937063524,44.5750174959245,224225.957980024,0.0,1.0
2008-07-25,75.31,75.69,75.26,75.62,127300,44.468731853465,44.6931126542128,44.439208063893,44.6517793488119,215588.855369011,0.0,1.0
2008-07-28,75.81,75.89,75.571,75.79,111700,44.7639697491858,44.8112078125011,44.6228460350313,44.752160233357,189169.482676501,0.0,1.0
2008-07-29,75.69,75.77,75.51,75.77,90100,44.6931126542128,44.7403507175282,44.5868270117533,44.7403507175282,152588.812794563,0.0,1.0
2008-07-30,75.71,75.8,75.35,75.59,77400,44.7049221700417,44.7580649912714,44.4923508851227,44.6340650750687,131080.733743609,0.0,1.0
2008-07-31,75.97,76.0,75.8476,75.99,120300,44.8584458758165,44.8761601495597,44.786171638944,44.8702553916453,203734.008648013,0.0,1.0
2008-08-01,75.8,76.12,75.6,76.12,393000,44.9375466033138,45.127256562589,44.8189778787668,45.127256562589,662906.683868746,0.303961,1.0
2008-08-04,75.66,75.83,75.52,75.61,190900,44.8545484961309,44.9553319119958,44.771550388948,44.8249063149941,322007.343385607,0.0,1.0
2008-08-05,75.35,75.6,75.31,75.54,158000,44.670766973083,44.8189778787668,44.6470532281736,44.7834072614027,266512.101911608,0.0,1.0
2008-08-06,75.25,75.3,75.0,75.2,233300,44.6114826108095,44.6411247919463,44.4632717051258,44.5818404296728,393527.046683406,0.0,1.0
2008-08-07,75.73,75.76,75.24,75.31,245000,44.8960475497223,44.9138328584044,44.6055541745822,44.6470532281736,413262.436508507,0.0,1.0
2008-08-08,75.7,75.72,75.4588,75.56,231000,44.8782622410403,44.890119113495,44.7352683592366,44.7952641338574,389647.440136591,0.0,1.0
2008-08-11,75.38,75.73,75.196,75.73,201200,44.6885522817651,44.8960475497223,44.5794690551818,44.8960475497223,339381.233573516,0.0,1.0
2008-08-12,75.72,75.76,75.46,75.46,196300,44.890119113495,44.9138328584044,44.7359797715839,44.7359797715839,331115.984843346,0.0,1.0
2008-08-13,75.52,75.77,75.42,75.66,135100,44.771550388948,44.9197612946317,44.7122660266745,44.8545484961309,227884.714988976,0.0,1.0
2008-08-14,75.71,75.75,75.5201,75.69,151600,44.8841906772676,44.907904422177,44.7716096733102,44.8723338048129,255716.674998733,0.0,1.0
2008-08-15,75.95,76.0,75.8,75.93,94500,45.026473146724,45.0561153278608,44.9375466033138,45.0146162742693,159401.225510424,0.0,1.0
2008-08-18,76.05,76.15,75.9,75.96,77600,45.0857575089975,45.145041871271,44.9968309655873,45.0324015829514,130894.551318613,0.0,1.0
2008-08-19,76.01,76.06,75.86,76.06,109600,45.0620437640881,45.0916859452249,44.9731172206779,45.0916859452249,184871.685882989,0.0,1.0
2008-08-20,76.18,76.25,75.92,75.92,120800,45.1628271799531,45.2043262335445,45.008687838042,45.008687838042,203763.682980521,0.0,1.0
2008-08-21,76.16,76.23,75.91,76.06,105400,45.1509703074984,45.1924693610898,45.0027594018146,45.0916859452249,177787.186971414,0.0,1.0
2008-08-22,75.96,76.0,75.75,75.98,146100,45.0324015829514,45.0561153278608,44.907904422177,45.0442584554061,246439.354995481,0.0,1.0
2008-08-25,76.21,76.22,76.0,76.0,93000,45.1806124886351,45.1865409248625,45.0561153278608,45.0561153278608,156871.047327719,0.0,1.0
2008-08-26,76.31,76.37,76.06,76.22,585500,45.2398968509086,45.2754674682727,45.0916859452249,45.1865409248625,987612.883982574,0.0,1.0
2008-08-27,76.33,76.36,76.02,76.07,391900,45.2517537233633,45.2695390320454,45.0679722003155,45.0976143814522,661051.219868097,0.0,1.0
2008-08-28,76.4,76.6199,76.19,76.3,341400,45.2932527769548,45.4236190895942,45.1687556161804,45.2339684146813,575868.55438369,0.0,1.0
2008-08-29,76.3,76.81,76.19,76.81,110900,45.2339684146813,45.5363186622761,45.1687556161804,45.5363186622761,187064.506974667,0.0,1.0
2008-09-02,76.26,76.34,75.76,76.34,149000,45.3811975713258,45.4288043875559,45.0836549698878,45.4288043875559,250384.313506516,0.288344,1.0
2008-09-03,76.36,76.42,76.1544,76.27,171600,45.4407060916134,45.4764112037859,45.3183565739021,45.3871484233545,288362.068441062,0.0,1.0
2008-09-04,76.57,76.68,76.36,76.49,184500,45.5656739842173,45.6311333565337,45.4407060916134,45.5180671679873,310039.63652317,0.0,1.0
2008-09-05,76.46,76.78,76.4,76.65,174100,45.500214611901,45.6906418768213,45.4645094997284,45.6132808004474,292563.147526742,0.0,1.0
2008-09-08,77.0,77.0,76.38,76.83,148900,45.821560621454,45.821560621454,45.4526077956709,45.7203961369651,250216.27034309,0.0,1.0
2008-09-09,77.14,77.24,76.89,76.97,225100,45.9048725498567,45.9643810701443,45.7561012491377,45.8037080653678,378265.16087461,0.0,1.0
2008-09-10,77.14,77.17,76.81,76.85,134900,45.9048725498567,45.922725105943,45.7084944329076,45.7322978410226,226690.227463282,0.0,1.0
2008-09-11,77.09,77.31,76.98,77.27,183500,45.8751182897129,46.0060370343456,45.8096589173965,45.9822336262306,308359.204888898,0.0,1.0
2008-09-12,76.84,77.23,76.66,77.13,133700,45.7263469889939,45.9584302181155,45.6192316524762,45.8989216978279,224673.709502156,0.0,1.0
2008-09-15,77.42,78.05,76.92,78.05,118600,46.071496406662,46.4464000844739,45.773953805224,46.4464000844739,199299.19182465,0.0,1.0
2008-09-16,76.67,78.02,76.67,77.83,166400,45.6251825045049,46.4285475283876,45.6251825045049,46.3154813398411,279623.823942848,0.0,1.0
2008-09-17,76.765,77.07,76.5,76.62,294400,45.6817155987782,45.8632165856554,45.524018020016,45.5954282443612,494719.073129654,0.0,1.0
2008-09-18,75.68,76.96,75.56,76.77,359200,45.0360481536577,45.797757213339,44.9646379293126,45.6846910247925,603611.043030474,0.0,1.0
2008-09-19,76.61,77.53,75.52,77.53,222800,45.5894773923324,46.1369557789783,44.9408345211975,46.1369557789783,374400.168115784,0.0,1.0
2008-09-22,76.41,76.45,75.5,75.75,171800,45.4704603517572,45.4942637598722,44.92893281714,45.077704117859,288698.154767916,0.0,1.0
2008-09-23,76.65,76.8,76.05,76.18,195100,45.6132808004474,45.7025435808788,45.2562296787218,45.3335907550957,327852.211846452,0.0,1.0
2008-09-24,76.64,77.1,76.084,76.82,3408100,45.6073299484187,45.8810691417416,45.2764625756196,45.7144452849363,5727079.05276214,0.0,1.0
2008-09-25,76.89,77.46,76.108,77.0,200100,45.7561012491377,46.095299814777,45.2907446204886,45.821560621454,336254.370017812,0.0,1.0
2008-09-26,76.12,76.6172,76.11,76.6,319500,45.2978856429231,45.5937620057931,45.2919347908944,45.5835265403036,536897.90714988,0.0,1.0
2008-09-29,76.49,76.99,75.72,76.99,461600,45.5180671679873,45.8156097694253,45.0598515617727,45.8156097694253,775687.242379919,0.0,1.0
2008-09-30,75.62,77.0,75.38,77.0,240500,45.0003430414851,45.821560621454,44.8575225927949,45.821560621454,404143.808042398,0.0,1.0
2008-10-01,74.95,76.08,74.71,75.26,344400,44.7615347544858,45.4363917828056,44.618202288294,44.9466725233169,576673.256213878,0.268699,1.0
2008-10-02,76.41,76.74,75.062,75.66,300800,45.6334739238193,45.8305560648331,44.8284232387086,45.1855599669699,503668.163383086,0.0,1.0
2008-10-03,75.99,76.19,75.21,76.19,209600,45.3826421079836,45.5020858298101,44.9168115928602,45.5020858298101,350960.262782895,0.0,1.0
2008-10-06,75.38,76.2499,75.0,76.01,326900,45.0183387564128,45.5378592244972,44.7913956849424,45.3945864801663,547370.753357482,0.0,1.0
2008-10-07,75.6,76.0,75.0,75.49,252000,45.1497268504219,45.388614294075,44.7913956849424,45.0840328034174,421956.041132107,0.0,1.0
2008-10-08,74.48,75.93,74.42,75.65,321800,44.4808420081935,45.3468089914357,44.4450088916455,45.1795877808786,538831.166810761,0.0,1.0
2008-10-09,72.16,75.0,71.73,74.42,366000,43.0952948350059,44.7913956849424,42.8384908330789,44.4450088916455,612840.916882345,0.0,1.0
2008-10-10,69.96,71.59,67.0,70.25,648000,41.7814138949143,42.7548802278003,40.0136468118819,41.9546072915627,1085029.82005399,0.0,1.0
2008-10-13,72.87,73.09,70.0,71.51,127000,43.51932004749,43.6507081414992,41.8053026392796,42.7071027390697,212652.449300705,0.0,1.0
2008-10-14,73.802,74.47,72.62,74.17,368600,44.0759277912016,44.4748698221021,43.3700153952069,44.2957042393624,617194.431592438,0.0,1.0
2008-10-15,73.35,73.42,72.19,73.06,229700,43.8059849798737,43.8477902825129,43.1132113932799,43.6327915832252,384616.280349384,0.0,1.0
2008-10-16,73.34,73.44,72.49,73.41,203200,43.8000127937823,43.8597346546956,43.2923769760197,43.8418180964216,340243.918881127,0.0,1.0
2008-10-17,73.742,73.82,72.51,73.14,304700,44.0400946746536,44.086677726166,43.3043213482023,43.6805690719558,510198.435448226,0.0,1.0
2008-10-20,73.71,74.19,73.2,73.24,219900,44.0209836791614,44.307648611545,43.7164021885038,43.7402909328691,368206.878749802,0.0,1.0
2008-10-21,74.97,75.05,73.9,74.59,582600,44.7734791266684,44.821256615399,44.1344552148966,44.546536055198,975522.180807799,0.0,1.0
2008-10-22,75.31,75.43,74.56,74.78,416900,44.9765334537735,45.0481996868694,44.5286194969241,44.6600075909332,698069.339476092,0.0,1.0
2008-10-23,74.96,75.4,74.47,75.4,172500,44.7675069405771,45.0302831285954,44.4748698221021,45.0302831285954,288838.956727335,0.0,1.0
2008-10-24,74.1,75.12,73.19,75.12,283800,44.2538989367231,44.8630619180383,43.7104300024125,44.8630619180383,475202.874894015,0.0,1.0
2008-10-27,73.7,74.3378,73.24,74.04,242800,44.0150114930701,44.3959175219748,43.7402909328691,44.2180658201751,406551.296773315,0.0,1.0
2008-10-28,73.13,73.95,73.0,73.95,185900,43.6745968858645,44.1643161453532,43.5969584666773,44.1643161453532,311276.301771661,0.0,1.0
2008-10-29,73.66,74.4,73.17,73.42,732300,43.9911227487048,44.4330645194629,43.6984856302298,43.8477902825129,1226184.16238508,0.0,1.0
2008-10-30,73.17,73.74,72.73,73.74,181100,43.6984856302298,44.0389002374354,43.4357094422115,44.0389002374354,303239.043845335,0.0,1.0
2008-10-31,73.127,73.68,72.65,73.18,282300,43.6728052300371,44.0030671208874,43.3879319534809,43.7044578163211,472691.231792038,0.0,1.0
2008-11-03,73.4,73.41,73.0,73.16,308800,44.0149607294883,44.0209573181435,43.7750971832785,43.8710426017624,514959.45070365,0.299915,1.0
2008-11-04,74.1399,74.15,73.0,73.3,1260600,44.4586483240898,44.4647048786316,43.7750971832785,43.9549948429358,2102195.21877273,0.0,1.0
2008-11-05,74.7,74.932,74.1,74.24,332200,44.79451725467,44.9336381114716,44.4347219353553,44.5186741765287,553981.637058783,0.0,1.0
2008-11-06,74.76,74.83,74.16,74.4,238400,44.8304967866014,44.8724729071881,44.4707014672868,44.6146195950127,397559.368677947,0.0,1.0
2008-11-07,74.6,74.74,74.29,74.6,223000,44.7345513681175,44.8185036092909,44.548657119805,44.7345513681175,371878.100734825,0.0,1.0
2008-11-10,74.6,74.89,74.1242,74.55,132800,44.7345513681175,44.9084524391196,44.449233679901,44.7045684248413,221459.245639393,0.0,1.0
2008-11-11,74.79,75.0,74.0,74.1,167200,44.8484865525672,44.9744149143273,44.3747560488029,44.4347219353553,278825.194811043,0.0,1.0
2008-11-12,74.55,74.95,73.92,74.95,160600,44.7045684248413,44.9444319710511,44.326783339561,44.9444319710511,267818.937121134,0.0,1.0
2008-11-13,74.55,74.92,74.06,74.11,222600,44.7045684248413,44.9264422050853,44.4107355807344,44.4407185240106,371211.054814224,0.0,1.0
2008-11-14,74.81,74.9,74.3066,74.68,297400,44.8604797298776,44.9144490277748,44.5586114569727,44.7825240773595,495948.641966533,0.0,1.0
2008-11-17,74.62,74.78,74.3317,74.55,157000,44.746544545428,44.8424899639119,44.5736628944973,44.7045684248413,261815.523835729,0.0,1.0
2008-11-18,74.67,74.8,74.45,74.45,205300,44.7765274887042,44.8544831412224,44.6446025382889,44.6446025382889,342361.318748249,0.0,1.0
2008-11-19,74.93,74.99,74.37,74.37,154900,44.9324387937406,44.968418325672,44.5966298290469,44.5966298290469,258313.532752575,0.0,1.0
2008-11-20,74.87,75.37,74.58,74.58,225200,44.8964592618091,45.1962886945713,44.722558190807,44.722558190807,375546.853298128,0.0,1.0
2008-11-21,74.5,75.05,74.17,74.33,269000,44.6745854815651,45.0043978576035,44.476698055942,44.5726434744259,448588.381603892,0.0,1.0
2008-11-24,74.18,74.9,73.76,74.0,410200,44.4826946445973,44.9144490277748,44.2308379210771,44.3747560488029,684055.591575897,0.0,1.0
2008-11-25,75.46,75.72,74.3,74.35,340200,45.2502579924685,45.4061692975048,44.5546537084602,44.5846366517364,567322.555470795,0.0,1.0
2008-11-26,75.93,75.94,75.09,75.1,211500,45.5320976592649,45.5380942479202,45.0283842122245,45.0343808008797,352700.530517558,0.0,1.0
2008-11-28,75.69,75.69,75.09,75.53,97200,45.3881795315391,45.3881795315391,45.0283842122245,45.2922341130552,162092.158705941,0.0,1.0
2008-12-01,75.84,76.26,75.5,75.72,236200,45.6558570549084,45.908698035434,45.4511762611496,45.5836167747583,392357.282406424,0.296383,1.0
2008-12-02,76.3,76.41,75.53,75.83,259600,45.9327781288174,45.9989983856218,45.4692363311872,45.6498370315626,431227.563559304,0.0,1.0
2008-12-03,75.94,76.4,75.61,76.0,223200,45.7160572883669,45.9929783622759,45.5173965179539,45.752177428442,370762.681765934,0.0,1.0
2008-12-04,76.27,76.4,75.67,76.0,261300,45.9147180587799,45.9929783622759,45.553516658029,45.752177428442,434051.472873829,0.0,1.0
2008-12-05,75.71,76.29,75.51,75.86,376700,45.5775967514124,45.9267581054716,45.4571962844955,45.6678971016001,625745.081636324,0.0,1.0
2008-12-08,75.38,76.03,75.3,75.77,180600,45.3789359809995,45.7702374984795,45.3307757942327,45.6137168914875,299998.836590178,0.0,1.0
2008-12-09,75.78,76.35,75.49,75.49,347300,45.6197369148334,45.9628782455467,45.4451562378038,45.4451562378038,576908.061726294,0.0,1.0
2008-12-10,75.65,75.96,75.55,75.96,299300,45.5414766113373,45.7280973350586,45.4812763778789,45.7280973350586,497174.151669105,0.0,1.0
2008-12-11,76.46,76.53,75.6601,76.0,293400,46.029098502351,46.0712386657719,45.5475568349166,45.752177428442,487373.525224575,0.0,1.0
2008-12-12,76.06,76.72,75.76,76.19,542800,45.7882975685171,46.185619109343,45.6076968681417,45.8665578720131,901657.632896725,0.0,1.0
2008-12-15,76.86,76.86,76.26,76.26,319800,46.2698994361849,46.2698994361849,45.908698035434,45.908698035434,531227.175756029,0.0,1.0
2008-12-16,77.5,77.5,76.3,76.74,304200,46.6551809303191,46.6551809303191,45.9327781288174,46.1976591560347,505313.654987443,0.0,1.0
2008-12-17,77.52,78.0,77.37,77.95,234900,46.6672209770108,46.9561820976115,46.5769206268231,46.9260819808823,390197.822342375,0.0,1.0
2008-12-18,78.07,78.17,77.72,77.75,201100,46.9983222610325,47.0585224944909,46.7876214439278,46.8056815139653,334051.860677103,0.0,1.0
2008-12-19,77.57,78.0,77.57,77.81,258500,46.6973210937401,46.9561820976115,46.6973210937401,46.8418016540404,429400.328120493,0.0,1.0
2008-12-22,78.24,78.27,77.7498,77.88,261200,47.1006626579119,47.1187227279494,46.8055611134984,46.8839418174614,433885.360561209,0.0,1.0
2008-12-23,78.53,78.59,77.62,77.62,338900,47.2752433349415,47.3113634750165,46.7274212104693,46.7274212104693,562954.627466286,0.0,1.0
2008-12-24,78.17,78.45,77.67,77.74,187200,47.2355099768542,47.4047045885149,46.9333767417457,46.9756753946609,309797.099833801,0.293998,1.0
2008-12-26,78.23,78.41,77.76,77.85,138700,47.2717659650672,47.3805339297062,46.9877607240653,47.0421447063848,229534.496511475,0.0,1.0
2008-12-29,78.72,78.88,77.85,77.96,278100,47.5678565354735,47.6645391707082,47.0421447063848,47.1086140181086,460227.422349252,0.0,1.0
2008-12-30,78.87,78.9,78.17,78.25,292500,47.658496506006,47.6766245001125,47.2355099768542,47.2838512944715,484057.968490314,0.0,1.0
2008-12-31,78.97,79.22,78.45,78.45,381800,47.7189231530277,47.8699897705819,47.4047045885149,47.4047045885149,631840.452545648,0.0,1.0
2009-01-02,78.68,79.158,78.37,78.42,269800,47.5436858766648,47.8325252494285,47.3563632708976,47.3865765944084,446491.760337391,0.0,1.0
2009-01-05,78.35,78.85,77.9,78.47,648200,47.3442779414932,47.6464111766017,47.0723580298956,47.4167899179193,1072705.55615529,0.0,1.0
2009-01-06,77.85,78.23,77.49,78.23,449700,47.0421447063848,47.2717659650672,46.8246087771067,47.2717659650672,744208.097196903,0.0,1.0
2009-01-07,78.09,78.22,77.61,78.22,500400,47.1871686592368,47.265723300365,46.8971207535327,47.265723300365,828111.478401892,0.0,1.0
2009-01-08,77.96,78.09,77.3,78.09,305700,47.1086140181086,47.1871686592368,46.7097981477655,47.1871686592368,505902.635786288,0.0,1.0
2009-01-09,78.238,78.37,77.98,78.08,203700,47.2766000968289,47.3563632708976,47.120699347513,47.1811259945347,337102.933953768,0.0,1.0
2009-01-12,77.93,78.39,77.76,78.05,402000,47.0904860240021,47.3684486003019,46.9877607240653,47.1629980004282,665269.413104637,0.0,1.0
2009-01-13,78.35,78.37,77.82,77.96,235600,47.3442779414932,47.3563632708976,47.0240167122783,47.1086140181086,389894.213252369,0.0,1.0
2009-01-14,78.64,78.64,77.99,78.42,230600,47.5195152178561,47.5195152178561,47.1267420122151,47.3865765944084,381619.718064501,0.0,1.0
2009-01-15,78.3026,78.84,78.16,78.84,317500,47.3156357108049,47.6403685118995,47.229467312152,47.6403685118995,525430.444429658,0.0,1.0
2009-01-16,78.4199,78.46,77.75,78.09,256200,47.3865161677614,47.4107472532171,46.9817180593631,47.1871686592368,423985.133426388,0.0,1.0
2009-01-20,78.08,78.11,77.23,78.0,374800,47.1811259945347,47.1992539886412,46.6674994948503,47.1327846769173,620256.159282631,0.0,1.0
2009-01-21,77.54,78.13,77.41,78.0,350500,46.8548221006176,47.2113393180455,46.7762674594894,47.1327846769173,580042.112669589,0.0,1.0
2009-01-22,77.71,77.83,77.17,77.62,373600,46.9575474005544,47.0300593769804,46.6312435066373,46.9031634182349,618270.280437543,0.0,1.0
2009-01-23,77.56,77.62,77.24,77.62,260100,46.8669074300219,46.9031634182349,46.6735421595525,46.9031634182349,430439.239672925,0.0,1.0
2009-01-26,77.3,77.79,77.15,77.53,265600,46.7097981477655,47.0058887181718,46.619158177233,46.8487794359154,439541.184379581,0.0,1.0
2009-01-27,77.77,77.97,77.2752,77.31,382400,46.9938033887674,47.1146566828108,46.6948123393041,46.7158408124677,632833.391968192,0.0,1.0
2009-01-28,77.81,77.9,77.51,77.8,283700,47.0179740475761,47.0723580298956,46.836694106511,47.0119313828739,469494.856959665,0.0,1.0
2009-01-29,77.29,77.69,77.01,77.55,403700,46.7037554830633,46.9454620711501,46.5345608714026,46.8608647653197,668082.741468513,0.0,1.0
2009-01-30,77.33,77.46,77.03,77.04,337400,46.727926141872,46.8064807830002,46.5466462008069,46.5526888655091,558362.935277374,0.0,1.0
2009-02-02,77.3,77.69,77.02,77.06,407600,46.8846662173151,47.1212123987479,46.7148381896198,46.7390993364334,672020.994112653,0.289389,1.0
2009-02-03,76.5,77.33,76.32,77.33,391300,46.3994432810427,46.9028620774253,46.2902681203815,46.9028620774253,645146.749254861,0.0,1.0
2009-02-04,76.64,76.8,76.2,76.35,337800,46.4843572948904,46.5814018821449,46.2174846799406,46.3084639804917,556939.871960879,0.0,1.0
2009-02-05,76.81,76.98,76.467,76.81,367500,46.5874671688483,46.6905770428062,46.3794278349215,46.5874671688483,605907.054309126,0.0,1.0
2009-02-06,76.8,76.85,76.45,76.85,344000,46.5814018821449,46.6117283156619,46.3691168475257,46.6117283156619,567161.97736691,0.0,1.0
2009-02-09,76.82,77.13,76.6264,77.13,263800,46.5935324555517,46.7815563433572,46.4761085049738,46.7815563433572,434934.097759857,0.0,1.0
2009-02-10,77.2401,77.3,76.75,77.12,291900,46.8483351499617,46.8846662173151,46.5510754486279,46.7754910566538,481263.317422678,0.0,1.0
2009-02-11,77.52,77.55,76.88,76.92,250000,47.01810252479,47.0362983849002,46.6299241757721,46.6541853225857,412181.669598045,0.0,1.0
2009-02-12,77.32,77.6,77.22,77.48,238100,46.8967967907219,47.0666248184172,46.8361439236879,46.9938413779764,392561.822125178,0.0,1.0
2009-02-13,76.96,77.24,76.96,77.1,300700,46.6784464693993,46.8482744970947,46.6784464693993,46.763360483247,495772.112192529,0.0,1.0
2009-02-17,77.46,77.56,77.1688,77.18,303100,46.9817108045696,47.0423636716036,46.8050896557664,46.8118827768742,499729.05622067,0.0,1.0
2009-02-18,77.16,77.55,77.05,77.42,387400,46.7997522034674,47.0362983849002,46.73303404973,46.9574496577559,638716.715209131,0.0,1.0
2009-02-19,76.828,77.07,76.6,76.97,351200,46.5983846849144,46.7451646231368,46.4600961480768,46.6845117561028,579032.809451334,0.0,1.0
2009-02-20,76.97,77.18,76.94,77.14,419300,46.6845117561028,46.8118827768742,46.6663158959925,46.7876216300606,691311.096249841,0.0,1.0
2009-02-23,77.1,77.1,76.73,76.98,418400,46.763360483247,46.763360483247,46.538944875221,46.6905770428062,689827.242239288,0.0,1.0
2009-02-24,77.04,77.22,76.75,76.97,564800,46.7269687630266,46.8361439236879,46.5510754486279,46.6845117561028,931200.827955903,0.0,1.0
2009-02-25,76.65,76.95,76.55,76.91,553300,46.4904225815938,46.6723811826959,46.4297697145598,46.6481200358823,912240.471154394,0.0,1.0
2009-02-26,76.51,76.59,76.33,76.51,612000,46.4055085677462,46.4540308613734,46.2963334070849,46.4055085677462,1009020.72717601,0.0,1.0
2009-02-27,76.59,76.61,76.29,76.51,548700,46.4540308613734,46.4661614347802,46.2720722602713,46.4055085677462,904656.328433789,0.0,1.0
2009-03-02,76.437,76.59,76.2,76.29,759200,46.5279454777844,46.6210780661657,46.3836812722526,46.438465147771,1247228.30127343,0.274865,1.0
2009-03-03,76.18,76.48,76.0401,76.26,893600,46.371507077693,46.5541199960877,46.2863485867482,46.4202038559316,1468023.19549254,0.0,1.0
2009-03-04,76.17,76.21,75.9501,75.97,536700,46.3654199804131,46.3897683695324,46.2315647112298,46.2436780348167,881701.039638372,0.0,1.0
2009-03-05,76.52,76.58,76.07,76.14,679700,46.578468385207,46.6149909688859,46.3045490076149,46.3471586885737,1116624.17857686,0.0,1.0
2009-03-06,76.2,76.59,76.2,76.42,690800,46.3836812722526,46.6210780661657,46.3836812722526,46.5175974124087,1134859.47117978,0.0,1.0
2009-03-09,75.92,76.35,75.82,76.33,754100,46.2132425484176,46.47498773145,46.1523715756193,46.4628135368903,1238849.92359101,0.0,1.0
2009-03-10,76.0,76.1899,75.72,75.83,635400,46.2619393266561,46.377533304,46.0915006028211,46.1584586728992,1043847.29008053,0.0,1.0
2009-03-11,76.16,76.2884,75.95,76.14,545900,46.3593328831333,46.4374912122062,46.231503840257,46.3471586885737,896814.975849799,0.0,1.0
2009-03-12,76.33,76.5,76.025,76.3,438300,46.4628135368903,46.5662941906473,46.2771570698557,46.4445522450508,720047.634942237,0.0,1.0
2009-03-13,76.27,76.49,76.08,76.36,407000,46.4262909532114,46.5602070933675,46.3106361048947,46.4810748287298,668627.395440315,0.0,1.0
2009-03-16,76.22,76.38,76.04,76.15,422700,46.3958554668123,46.4932490232894,46.2862877157754,46.3532457858535,694419.656148946,0.0,1.0
2009-03-17,76.05,76.36,75.94,76.36,600000,46.2923748130553,46.4810748287298,46.2254167429772,46.4810748287298,985691.492049604,0.0,1.0
2009-03-18,77.4,78.0,76.131,76.26,401300,47.1141329458314,47.4793587826208,46.3416803010218,46.4202038559316,659263.326265844,0.0,1.0
2009-03-19,77.35,77.85,77.16,77.39,375800,47.0836974594323,47.3880523234234,46.9680426111156,47.1080458485516,617371.437853736,0.0,1.0
2009-03-20,77.0,77.3884,76.86,77.16,495800,46.8706490546385,47.1070719129868,46.7854296927209,46.9680426111156,814509.736263656,0.0,1.0
2009-03-23,76.82,77.17,76.8148,77.1,335100,46.7610813036016,46.9741297083955,46.7579160130161,46.9315200274367,550508.698309705,0.0,1.0
2009-03-24,76.78,77.03,76.52,76.62,475500,46.7367329144824,46.8889103464779,46.578468385207,46.6393393580052,781160.507449311,0.0,1.0
2009-03-25,76.52,76.86,76.5,76.86,573300,46.578468385207,46.7854296927209,46.5662941906473,46.7854296927209,941828.220653397,0.0,1.0
2009-03-26,76.78,76.92,76.55,76.62,302200,46.7367329144824,46.8219522763999,46.5967296770464,46.6393393580052,496459.948162317,0.0,1.0
2009-03-27,76.97,77.09,76.82,77.0,411900,46.852387762799,46.9254329301569,46.7610813036016,46.8706490546385,676677.209292054,0.0,1.0
2009-03-30,77.12,77.22,76.78,77.08,358200,46.9436942219963,47.0045651947946,46.7367329144824,46.919345832877,588457.820753615,0.0,1.0
2009-03-31,77.15,77.3,77.0305,77.12,398700,46.9619555138358,47.0532619730332,46.8892147013419,46.9436942219963,654991.996466963,0.0,1.0
2009-04-01,77.03,77.15,76.8624,77.08,521700,47.0578601663183,47.1311685295529,46.9554728190007,47.0884053176661,853981.691006927,0.277554,1.0
2009-04-02,76.88,77.11,76.66,77.06,567900,46.9662247122751,47.1067324084747,46.8318260463451,47.076187257127,929607.44167689,0.0,1.0
2009-04-03,76.47,76.96,76.4588,76.85,546800,46.7157544712237,47.0150969544315,46.7089123573218,46.9478976214665,895068.408362253,0.0,1.0
2009-04-06,76.55,76.79,76.5145,76.71,541000,46.7646267133801,46.9112434398492,46.7429396559232,46.8623711976928,885574.266503253,0.0,1.0
2009-04-07,76.7,76.85,76.57,76.75,274100,46.8562621674233,46.9478976214665,46.7768447739192,46.886807318771,448680.048888247,0.0,1.0
2009-04-08,77.06,77.06,76.75,76.84,260600,47.076187257127,47.076187257127,46.886807318771,46.941788591197,426581.61525092,0.0,1.0
2009-04-09,76.97,77.08,76.69,76.83,495100,47.0212059847011,47.0884053176661,46.8501531371537,46.9356795609274,810439.59213634,0.0,1.0
2009-04-13,77.09,77.172,76.71,77.03,376700,47.0945143479356,47.1446083961459,46.8623711976928,47.0578601663183,616628.144531933,0.0,1.0
2009-04-14,77.29,77.3399,77.058,77.22,316000,47.2166949533266,47.2471790143716,47.0749654510731,47.1739317414397,517267.039214469,0.0,1.0
2009-04-15,77.398,77.45,77.1,77.31,639000,47.2826724802377,47.3144394376393,47.1006233782052,47.2289130138656,1045992.52550014,0.0,1.0
2009-04-16,77.25,77.3,77.09,77.09,436800,47.1922588322484,47.2228039835961,47.0945143479356,47.0945143479356,715007.097243291,0.0,1.0
2009-04-17,76.84,77.26,76.69,77.17,609300,46.941788591197,47.1983678625179,46.8501531371537,47.143386590092,997375.971498025,0.0,1.0
2009-04-20,77.22,77.302,76.96,76.96,247700,47.1739317414397,47.22402578965,47.0150969544315,47.0150969544315,405465.334219697,0.0,1.0
2009-04-21,77.07,77.28,76.92,77.28,408000,47.0822962873965,47.210585923057,46.9906608333533,47.210585923057,667863.772150328,0.0,1.0
2009-04-22,77.21,77.22,76.94,77.18,379400,47.1678227111702,47.1739317414397,47.0028788938924,47.1494956203615,621047.831259397,0.0,1.0
2009-04-23,77.27,77.3,76.95,77.27,374200,47.2044768927875,47.2228039835961,47.008987924162,47.2044768927875,612535.842006501,0.0,1.0
2009-04-24,77.23,77.268,76.9888,77.13,273100,47.1800407717093,47.2032550867335,47.0326909616078,47.1189504690138,447043.127878074,0.0,1.0
2009-04-27,77.4,77.4,77.11,77.12,405700,47.2838942862916,47.2838942862916,47.1067324084747,47.1128414387443,664098.853826931,0.0,1.0
2009-04-28,77.12,77.43,76.97,77.43,431400,47.1128414387443,47.3022213771002,47.0212059847011,47.3022213771002,706167.72378836,0.0,1.0
2009-04-29,77.01,77.33,76.9,77.24,374800,47.0456421057792,47.2411310744047,46.9784427728142,47.1861498019788,613517.994612605,0.0,1.0
2009-04-30,77.2299,77.25,77.02,77.05,487600,47.1799796814066,47.1922588322484,47.0517511360488,47.0700782268574,798162.684560048,0.0,1.0
2009-05-01,76.83,76.86,76.66,76.78,413600,47.0993307074001,47.1177216994764,46.9951150856344,47.0686790539396,674678.122230882,0.267884,1.0
2009-05-04,76.8946,77.03,76.8,76.83,449600,47.1389326436711,47.2219373212421,47.0809397153238,47.0993307074001,733402.5235856,0.0,1.0
2009-05-05,76.88,77.0912,76.88,77.02,341000,47.1299823608606,47.2594549450778,47.1299823608606,47.21580699055,556250.579498865,0.0,1.0
2009-05-06,77.21,77.29,76.93,76.93,550900,47.3322832736999,47.3813259192367,47.1606340143211,47.1606340143211,898646.464064295,0.0,1.0
2009-05-07,76.94,77.19,76.8215,77.07,517100,47.1667643450132,47.3200226123157,47.0941199263118,47.2464586440105,843510.776125698,0.0,1.0
2009-05-08,77.13,77.19,76.9,77.13,429100,47.2832406281631,47.3200226123157,47.1422430222448,47.2832406281631,699962.23948083,0.0,1.0
2009-05-11,77.45,77.49,77.0556,77.12,336100,47.4794112103103,47.5039325330787,47.2376309678139,47.277110297471,548257.535981139,0.0,1.0
2009-05-12,77.42,77.54,77.33,77.4,356500,47.461020218234,47.5345841865392,47.4058472420051,47.4487595568498,581534.696748813,0.0,1.0
2009-05-13,77.65,77.7,77.44,77.5,299000,47.6020178241523,47.6326694776128,47.4732808796182,47.5100628637708,487738.777918359,0.0,1.0
2009-05-14,77.62,77.77,77.52,77.64,396300,47.583626832076,47.6755817924575,47.522323525155,47.5958874934602,646457.784913197,0.0,1.0
2009-05-15,77.6,77.69,77.51,77.58,535900,47.5713661706918,47.6265391469207,47.5161931944629,47.5591055093076,874177.963499828,0.0,1.0
2009-05-18,77.37,77.74,77.26,77.69,507000,47.4303685647735,47.6571908003812,47.3629349271604,47.6265391469207,827035.319078957,0.0,1.0
2009-05-19,77.54,77.56,77.26,77.42,362400,47.5345841865392,47.5468448479234,47.3629349271604,47.461020218234,591158.973637503,0.0,1.0
2009-05-20,77.77,77.86,77.48,77.65,710600,47.6755817924575,47.7307547686864,47.4978022023866,47.6020178241523,1159154.43340731,0.0,1.0
2009-05-21,77.37,77.88,77.25,77.82,292700,47.4303685647735,47.7430154300706,47.3568045964683,47.706233445918,477462.007681284,0.0,1.0
2009-05-22,77.35,77.48,77.2101,77.35,515000,47.4181079033893,47.4978022023866,47.3323445770068,47.4181079033893,840085.186046673,0.0,1.0
2009-05-26,77.19,77.47,77.19,77.47,298900,47.3200226123157,47.4916718716945,47.3200226123157,47.4916718716945,487575.654581263,0.0,1.0
2009-05-27,76.7328,77.22,76.62,77.18,473700,47.0397438930729,47.338413604392,46.970593762866,47.3138922816236,772715.247825843,0.0,1.0
2009-05-28,76.93,76.97,76.53,76.77,328800,47.1606340143211,47.1851553370895,46.9154207866371,47.0625487232475,536349.532373099,0.0,1.0
2009-05-29,77.48,77.56,76.85,76.89,360300,47.4978022023866,47.5468448479234,47.1115913687843,47.1361126915527,587733.383558478,0.0,1.0
2009-06-01,76.69,77.31,76.62,77.13,510500,47.1775071365181,47.5589135053359,47.1344451271354,47.4481826240662,829849.802930674,0.267524,1.0
2009-06-02,76.98,76.98,76.67,76.89,417500,47.3559068896748,47.3559068896748,47.1652037052659,47.3005414490399,678672.46370922,0.0,1.0
2009-06-03,77.24,77.29,76.94,77.13,420100,47.5158514959532,47.5466100740837,47.3313000271704,47.4481826240662,682898.926956272,0.0,1.0
2009-06-04,76.76,77.19,76.7,77.19,457300,47.2205691459007,47.4850929178228,47.1836588521441,47.4850929178228,743369.862644853,0.0,1.0
2009-06-05,76.24,76.57,76.17,76.52,546400,46.9006799333438,47.1036865490049,46.8576179239611,47.0729279708744,888207.506995731,0.0,1.0
2009-06-08,76.08,76.47,76.01,76.34,334100,46.8022524833263,47.042169392744,46.7591904739436,46.9621970896048,543100.527246108,0.0,1.0
2009-06-09,76.29,76.43,76.0,76.0,458900,46.9314385114743,47.0175625302396,46.7530387583175,46.7530387583175,745970.763104577,0.0,1.0
2009-06-10,76.1,76.39,76.0,76.28,379800,46.8145559145785,46.9929556677352,46.7530387583175,46.9252867958482,617388.746626974,0.0,1.0
2009-06-11,76.47,76.54,75.96,75.96,379200,47.042169392744,47.0852314021266,46.7284318958132,46.7284318958132,616413.408954577,0.0,1.0
2009-06-12,76.67,76.76,76.349,76.6,289200,47.1652037052659,47.2205691459007,46.9677336336682,47.1221416958832,470112.758095105,0.0,1.0
2009-06-15,76.82,76.91,76.58,76.58,348500,47.2574794396573,47.3128448802921,47.109838264631,47.109838264631,566508.631383624,0.0,1.0
2009-06-16,77.1795,77.19,76.82,76.87,381900,47.4786336164154,47.4850929178228,47.2574794396573,47.2882380177878,620802.428480361,0.0,1.0
2009-06-17,77.14,77.5,77.12,77.24,374700,47.4543343396923,47.6757961022317,47.4420309084401,47.5158514959532,609098.376411604,0.0,1.0
2009-06-18,76.57,77.015,76.51,77.0,502600,47.1036865490049,47.3774378943661,47.0667762552484,47.368210320927,817007.856910788,0.0,1.0
2009-06-19,76.75,76.76,76.52,76.61,514800,47.2144174302746,47.2205691459007,47.0729279708744,47.1282934115093,836839.722916183,0.0,1.0
2009-06-22,76.93,77.15,76.93,77.13,336200,47.3251483115443,47.4604860553184,47.3251483115443,47.4481826240662,546514.209099496,0.0,1.0
2009-06-23,77.28,77.29,76.95,77.0,333000,47.5404583584576,47.5466100740837,47.3374517427965,47.368210320927,541312.408180049,0.0,1.0
2009-06-24,77.11,77.49,77.03,77.25,364400,47.435879192814,47.6696443866056,47.3866654678053,47.5220032115793,592355.079702131,0.0,1.0
2009-06-25,77.64,77.64,77.05,77.29,449600,47.761920120997,47.761920120997,47.3989688990575,47.5466100740837,730853.029182432,0.0,1.0
2009-06-26,77.68,77.75,77.6,77.74,383500,47.7865269835014,47.8295889928841,47.7373132584926,47.823437277258,623403.328940086,0.0,1.0
2009-06-29,77.82,77.84,77.58,77.83,392500,47.8726510022667,47.8849544335189,47.7250098272405,47.8788027178928,638033.394026033,0.0,1.0
2009-06-30,77.69,77.81,77.502,77.68,439600,47.7926786991275,47.8664992866406,47.6770264453569,47.7865269835014,714597.401309157,0.0,1.0
2009-07-01,77.38,77.51,77.14,77.22,430400,47.7643377452381,47.8445828202818,47.6161929913113,47.6655745759535,697263.975010735,0.26393,1.0
2009-07-02,77.41,77.54,77.27,77.3,373000,47.7828558394789,47.8631009145226,47.696438066355,47.7149561605958,604273.844514415,0.0,1.0
2009-07-06,77.35,77.48,77.26,77.43,240300,47.7458196509972,47.8260647260409,47.6902653682747,47.7952012356395,389294.91913355,0.0,1.0
2009-07-07,77.51,77.68,77.42,77.5,281200,47.8445828202818,47.9495186876466,47.7890285375592,47.8384101222015,455554.437204969,0.0,1.0
2009-07-08,78.04,78.08,77.55,77.69,337200,48.1717358185368,48.196426610858,47.8692736126029,47.9556913857269,546276.515737965,0.0,1.0
2009-07-09,77.81,77.9399,77.62,77.9,462400,48.0297637626903,48.1099471107532,47.9124824991649,48.0853180454129,749105.162743875,0.0,1.0
2009-07-10,78.09,78.09,77.79,77.79,440100,48.2025993089383,48.2025993089383,48.0174183665297,48.0174183665297,712978.335042343,0.0,1.0
2009-07-13,77.96,78.1862,77.8978,78.11,789000,48.1223542338946,48.2619806644706,48.0839600518352,48.2149447050988,1278209.28504524,0.0,1.0
2009-07-14,77.73,77.86,77.53,77.84,374300,47.980382178048,48.0606272530917,47.8569282164423,48.0482818569312,606379.892766074,0.0,1.0
2009-07-15,77.34,77.59,77.3,77.52,1087100,47.7396469529169,47.893964404924,47.7149561605958,47.8507555183621,1761142.34952177,0.0,1.0
2009-07-16,77.68,77.75,77.46,77.75,529400,47.9495186876466,47.9927275742086,47.8137193298803,47.9927275742086,857647.649560138,0.0,1.0
2009-07-17,77.48,77.61,77.39,77.58,575800,47.8260647260409,47.9063098010846,47.7705104433184,47.8877917068438,932817.371773191,0.0,1.0
2009-07-20,77.73,77.77,77.48,77.58,473200,47.980382178048,48.0050729703692,47.8260647260409,47.8877917068438,766601.563603811,0.0,1.0
2009-07-21,78.2,78.24,77.55,77.66,438600,48.2704989878214,48.2951897801425,47.8692736126029,47.937173291486,710548.279367352,0.0,1.0
2009-07-22,78.03,78.2434,77.95,78.24,608300,48.1655631204565,48.2972884974898,48.1161815358143,48.2951897801425,985468.578064662,0.0,1.0
2009-07-23,77.77,78.12,77.57,78.07,498100,48.0050729703692,48.2211174031791,47.8816190087635,48.1902539127777,806940.487808659,0.0,1.0
2009-07-24,77.8,77.88,77.6,77.79,417900,48.02359106461,48.0729726492523,47.9001371030043,48.0174183665297,677013.511052477,0.0,1.0
2009-07-27,77.7,77.7,77.5,77.6,597100,47.9618640838072,47.9618640838072,47.8384101222015,47.9001371030043,967324.162358062,0.0,1.0
2009-07-28,77.78,77.98,77.51,77.75,686600,48.0112456684494,48.1346996300551,47.8445828202818,47.9927275742086,1112317.48429919,0.0,1.0
2009-07-29,77.75,77.99,77.6,77.98,420200,47.9927275742086,48.1408723281354,47.9001371030043,48.1346996300551,680739.596420797,0.0,1.0
2009-07-30,78.1,78.1,77.646,77.69,415200,48.2087720070185,48.2087720070185,47.9285315141736,47.9556913857269,672639.410837494,0.0,1.0
2009-07-31,78.44,78.48,78.1,78.27,481200,48.4186437417482,48.4433345340693,48.2087720070185,48.3137078743834,779561.860537095,0.0,1.0
2009-08-03,77.93,78.18,77.8106,78.14,596900,48.2643423387561,48.4191746958033,48.1903944050303,48.3944015186757,963784.333235335,0.260026,1.0
2009-08-04,77.86,78.3,77.7,78.2,485900,48.2209892787829,48.493494227186,48.1218965702727,48.4315612843671,784558.230053693,0.0,1.0
2009-08-05,77.681,77.85,77.6,77.74,485200,48.1101293111371,48.214795984501,48.0599636274538,48.1466697474002,783427.975348943,0.0,1.0
2009-08-06,77.73,77.81,77.62,77.74,331800,48.1404764531183,48.1900228073734,48.0723502160176,48.1466697474002,535740.730051071,0.0,1.0
2009-08-07,77.19,77.4964,77.09,77.26,986100,47.8060385618964,47.9958010986934,47.7441056190775,47.8493916218696,1592205.94907583,0.0,1.0
2009-08-10,77.82,77.84,77.33,77.46,482000,48.1962161016553,48.2086026902191,47.8927446818428,47.9732575075073,778261.096698663,0.0,1.0
2009-08-11,77.9656,78.02,77.77,77.97,444600,48.2863904663996,48.3200819872931,48.1652496302459,48.2891155158837,717873.202473497,0.0,1.0
2009-08-12,77.92,78.0,77.56,77.95,419500,48.2581490444742,48.3076953987293,48.0351904503262,48.2767289273199,677345.49806035,0.0,1.0
2009-08-13,78.12,78.28,77.79,77.94,562200,48.382014930112,48.4811076386222,48.1776362188097,48.270535633038,907755.992871344,0.0,1.0
2009-08-14,78.36,78.5,78.17,78.37,640800,48.5306539928773,48.6173601128237,48.4129814015214,48.5368472871592,1034667.44971889,0.0,1.0
2009-08-17,78.58,78.62,78.25,78.62,483900,48.6669064670788,48.6916796442064,48.4625277557765,48.6916796442064,781328.930897268,0.0,1.0
2009-08-18,78.47,78.61,78.26,78.58,466600,48.5987802299781,48.6854863499245,48.4687210500584,48.6669064670788,753395.493194182,0.0,1.0
2009-08-19,78.56,78.73,78.34,78.73,384500,48.6545198785151,48.7598058813072,48.5182674043135,48.7598058813072,620832.762822895,0.0,1.0
2009-08-20,78.67,78.67,78.33,78.33,487700,48.7226461156158,48.7226461156158,48.5120741100316,48.5120741100316,787464.599294477,0.0,1.0
2009-08-21,78.42,78.73,78.29,78.6,705500,48.5678137585686,48.7598058813072,48.4873009329041,48.6792930556426,1139135.27742927,0.0,1.0
2009-08-24,78.57,78.75,78.2475,78.4,760500,48.6607131727969,48.7721924698709,48.4609794322061,48.5554271700049,1227941.00423098,0.0,1.0
2009-08-25,78.7,78.71,78.38,78.6,554900,48.7412259984615,48.7474192927434,48.5430405814411,48.6792930556426,895969.050950389,0.0,1.0
2009-08-26,78.75,78.85,78.62,78.74,512000,48.7721924698709,48.8341254126898,48.6916796442064,48.7659991755891,826700.584045053,0.0,1.0
2009-08-27,78.66,78.73,78.5,78.66,402300,48.7164528213339,48.7598058813072,48.6173601128237,48.7164528213339,649573.525315087,0.0,1.0
2009-08-28,78.82,78.82,78.48,78.57,633000,48.8155455298442,48.8155455298442,48.60497352426,48.6607131727969,1022073.18300882,0.0,1.0
2009-08-31,78.97,78.98,78.63,78.85,421700,48.9084449440725,48.9146382383544,48.6978729384883,48.8341254126898,680897.727132419,0.0,1.0
2009-09-01,78.8,78.86,78.53,78.66,653800,48.9646651922458,49.0019479322399,48.7968928622723,48.8776721322595,1052175.886381,0.260776,1.0
2009-09-02,78.97,79.06,78.69,78.78,390700,49.070299622229,49.1262237322202,48.8963135022566,48.9522376122477,628762.800258575,0.0,1.0
2009-09-03,78.83,78.99,78.78,78.98,443300,48.9833065622428,49.0827272022271,48.9522376122477,49.0765134122281,713413.231007489,0.0,1.0
2009-09-04,78.75,78.98,78.65,78.97,423200,48.9335962422507,49.0765134122281,48.8714583422605,49.070299622229,681065.82305971,0.0,1.0
2009-09-08,78.71,78.84,78.64,78.79,494800,48.9087410822546,48.9895203522418,48.8652445522615,48.9584514022468,796293.405600058,0.0,1.0
2009-09-09,78.84,78.84,78.51,78.72,523900,48.9895203522418,48.9895203522418,48.7844652822743,48.9149548722536,843124.727554306,0.0,1.0
2009-09-10,79.14,79.23,78.84,78.94,490200,49.1759340522123,49.2318581622035,48.9895203522418,49.051658252232,788890.516218974,0.0,1.0
2009-09-11,79.18,79.33,79.03,79.21,370000,49.2007892122084,49.2939960621936,49.1075823622231,49.2194305822054,595449.798043697,0.0,1.0
2009-09-14,78.88,79.13,78.83,79.13,429800,49.0143755122379,49.1697202622133,48.9833065622428,49.1697202622133,691687.359997787,0.0,1.0
2009-09-15,78.94,78.99,78.81,78.92,378100,49.051658252232,49.0827272022271,48.9708789822448,49.039230672234,608485.320649519,0.0,1.0
2009-09-16,78.96,79.01,78.75,78.9,535500,49.06408583223,49.0951547822251,48.9335962422507,49.0268030922359,861792.883384865,0.0,1.0
2009-09-17,79.19,79.19,78.87,78.99,879600,49.2070030022074,49.2070030022074,49.0081617222389,49.0827272022271,1415561.1955655,0.0,1.0
2009-09-18,79.1,79.19,78.9489,79.18,432800,49.1510788922162,49.2070030022074,49.0571885253311,49.2007892122084,696515.331333277,0.0,1.0
2009-09-21,79.04,79.12,78.93,79.1,414600,49.1137961522222,49.1635064722143,49.045444462233,49.1510788922162,667225.63856464,0.0,1.0
2009-09-22,78.94,79.09,78.91,79.04,641400,49.051658252232,49.1448651022172,49.0330168822349,49.1137961522222,1032220.27152764,0.0,1.0
2009-09-23,79.17,79.18,78.92,79.05,540700,49.1945754222094,49.2007892122084,49.039230672234,49.1200099422212,870161.367033046,0.0,1.0
2009-09-24,79.21,79.29,79.12,79.24,781200,49.2194305822054,49.2691409021975,49.1635064722143,49.2380719522025,1257203.73576145,0.0,1.0
2009-09-25,79.46,79.5,79.21,79.28,440400,49.3747753321808,49.3996304921769,49.2194305822054,49.2629271121985,708746.19204985,0.0,1.0
2009-09-28,79.5,79.51,79.26,79.41,463800,49.3996304921769,49.4058442821759,49.2504995322005,49.3437063821857,746404.368466667,0.0,1.0
2009-09-29,79.5,79.52,79.31,79.36,752400,49.3996304921769,49.4120580721749,49.2815684821956,49.3126374321907,1210855.21094075,0.0,1.0
2009-09-30,79.5,79.55,79.4,79.44,575600,49.3996304921769,49.430699442172,49.3374925921867,49.3623477521828,926326.766902573,0.0,1.0
2009-10-01,79.605,79.61,79.28,79.4,2491800,49.6187790592412,49.6218956209558,49.4162025477877,49.4910000289398,3997674.72640092,0.247681,1.0
2009-10-02,79.37,79.81,79.33,79.81,787100,49.4723006586517,49.7465580895426,49.4473681649344,49.7465580895426,1262769.79579026,0.0,1.0
2009-10-05,79.49,79.61,79.42,79.61,465500,49.5470981398038,49.6218956209558,49.5034662757984,49.6218956209558,746816.592479184,0.0,1.0
2009-10-06,79.58,79.61,79.4,79.53,769800,49.6031962506678,49.6218956209558,49.4910000289398,49.5720306335211,1235014.85046289,0.0,1.0
2009-10-07,79.6199,79.66,79.53,79.64,802700,49.6280664131509,49.6530612381025,49.5720306335211,49.6405949912439,1287797.37654789,0.0,1.0
2009-10-08,79.59,79.71,79.35,79.71,1109400,49.6094293740972,49.6842268552492,49.4598344117931,49.6842268552492,1779846.03157123,0.0,1.0
2009-10-09,79.01,79.43,79.0,79.43,1349300,49.2479082151956,49.5096993992278,49.2416750917663,49.5096993992278,2164725.30232473,0.0,1.0
2009-10-12,79.28,79.3,78.92,79.04,350700,49.4162025477877,49.4286687946464,49.1918101043316,49.2666075854836,562639.267416649,0.0,1.0
2009-10-13,79.338,79.43,79.14,79.43,745700,49.4523546636779,49.5096993992278,49.328938819777,49.5096993992278,1196350.44685656,0.0,1.0
2009-10-14,79.0,79.2396,78.95,79.13,1088300,49.2416750917663,49.3910207291332,49.2105094746196,49.3227056963476,1745994.62426444,0.0,1.0
2009-10-15,79.02,79.09,78.814,78.96,736700,49.2541413386249,49.2977732026303,49.1257389959806,49.2167425980489,1181911.45795793,0.0,1.0
2009-10-16,79.0544,79.1,78.9,79.07,858500,49.2755832832218,49.3040063260596,49.1793438574729,49.2853069557716,1377319.1077194,0.0,1.0
2009-10-19,79.16,79.18,78.91,79.16,973400,49.3414050666357,49.3538713134943,49.1855769809022,49.3414050666357,1561656.86599192,0.0,1.0
2009-10-20,79.32,79.34,79.2,79.3,533100,49.441135041505,49.4536012883637,49.366337560353,49.4286687946464,855269.442428901,0.0,1.0
2009-10-21,79.31,79.32,79.07,79.26,453700,49.4349019180757,49.441135041505,49.2853069557716,49.403736300929,727885.47370098,0.0,1.0
2009-10-22,79.24,79.31,79.11,79.16,349200,49.3912700540703,49.4349019180757,49.310239449489,49.3414050666357,560232.769266877,0.0,1.0
2009-10-23,79.0,79.1796,78.94,79.13,552700,49.2416750917663,49.3536219885572,49.2042763511902,49.3227056963476,886714.351585918,0.0,1.0
2009-10-26,78.9,79.07,78.8319,79.0,390700,49.1793438574729,49.2853069557716,49.1368962869191,49.2416750917663,626812.551410563,0.0,1.0
2009-10-27,79.18,79.24,78.84,79.04,315300,49.3538713134943,49.3912700540703,49.1419451168969,49.2666075854836,505845.911082034,0.0,1.0
2009-10-28,79.1,79.29,78.89,79.17,766700,49.3040063260596,49.422435671217,49.1731107340435,49.347638190065,1230041.42095336,0.0,1.0
2009-10-29,79.14,79.22,78.96,79.07,357900,49.328938819777,49.3788038072117,49.2167425980489,49.2853069557716,574190.458535553,0.0,1.0
2009-10-30,79.47,79.47,79.14,79.3,428700,49.5346318929451,49.5346318929451,49.328938819777,49.4286687946464,687777.171204783,0.0,1.0
2009-11-02,79.15,79.32,79.05,79.29,525700,49.4930251707419,49.5993273094536,49.4304945009116,49.5805681085045,840707.450321657,0.253249,1.0
2009-11-03,79.01,79.17,78.95,79.17,609900,49.4054822329794,49.505531304708,49.3679638310812,49.505531304708,975361.373314016,0.0,1.0
2009-11-04,78.99,79.11,78.85,79.01,446700,49.3929760990133,49.4680129028098,49.3054331612508,49.4054822329794,714369.446563979,0.0,1.0
2009-11-05,79.06,79.11,78.89,78.99,454300,49.4367475678946,49.4680129028098,49.330445429183,49.3929760990133,726523.482368515,0.0,1.0
2009-11-06,79.08,79.19,78.98,79.14,413500,49.4492537018607,49.5180374386741,49.3867230320303,49.4867721037589,661275.500681006,0.0,1.0
2009-11-09,79.24,79.25,79.13,79.19,335200,49.5493027735893,49.5555558405723,49.4805190367759,49.5180374386741,536056.947589536,0.0,1.0
2009-11-10,79.27,79.38,79.16,79.36,432700,49.5680619745384,49.6368457113518,49.499278237725,49.6243395773857,691980.433239833,0.0,1.0
2009-11-11,79.47,79.54,79.3,79.32,681700,49.6931233141991,49.7368947830804,49.5868211754875,49.5993273094536,1090185.02736213,0.0,1.0
2009-11-12,79.56,79.58,79.27,79.34,480300,49.7494009170465,49.7619070510125,49.5680619745384,49.6118334434196,768103.078541927,0.0,1.0
2009-11-13,79.51,79.51,79.35,79.49,398000,49.7181355821313,49.7181355821313,49.6180865104027,49.7056294481652,636487.664500702,0.0,1.0
2009-11-16,79.71,79.77,79.56,79.63,488700,49.843196921792,49.8807153236903,49.7494009170465,49.7931723859277,781536.486536415,0.0,1.0
2009-11-17,79.69,79.77,79.5978,79.73,729200,49.830690787826,49.8807153236903,49.7730375102424,49.8557030557581,1166147.75114048,0.0,1.0
2009-11-18,79.71,79.78,79.62,79.78,660800,49.843196921792,49.8869683906733,49.7869193189447,49.8869683906733,1056761.42889966,0.0,1.0
2009-11-19,79.77,79.88,79.71,79.84,699900,49.8807153236903,49.9494990605037,49.843196921792,49.9244867925715,1119290.74468352,0.0,1.0
2009-11-20,79.73,79.82,79.69,79.77,476900,49.8557030557581,49.9119806586054,49.830690787826,49.8807153236903,762665.746734636,0.0,1.0
2009-11-23,79.79,79.84,79.62,79.77,517500,49.8932214576563,49.9244867925715,49.7869193189447,49.8807153236903,827593.885374657,0.0,1.0
2009-11-24,79.99,80.0,79.8,79.86,586900,50.0182827973171,50.0245358643001,49.8994745246394,49.9369929265376,938579.42285292,0.0,1.0
2009-11-25,80.15,80.15,79.9,79.93,579800,50.1183318690457,50.1183318690457,49.9620051944698,49.9807643954189,927224.994667103,0.0,1.0
2009-11-27,80.29,80.29,80.11,80.29,117700,50.2058748068082,50.2058748068082,50.0933196011135,50.2058748068082,188227.633446565,0.0,1.0
2009-11-30,80.25,80.33,80.22,80.33,373600,50.1808625388761,50.2308870747404,50.162103337927,50.2308870747404,597466.812707191,0.0,1.0
2009-12-01,79.89,80.1,79.89,80.06,535900,50.1086489948225,50.240365308365,50.1086489948225,50.2152764867378,854404.416379769,0.244515,1.0
2009-12-02,79.78,79.95,79.72,79.95,463400,50.0396547353478,50.1462822272632,50.0020215029071,50.1462822272632,738815.089662969,0.0,1.0
2009-12-03,79.7,79.71,79.6,79.7,454800,49.9894770920935,49.9957492975003,49.9267550380256,49.9894770920935,725103.804011045,0.0,1.0
2009-12-04,79.37,79.46,79.26,79.36,618000,49.7824943136695,49.8389441623306,49.7135000541949,49.7762221082627,985299.364289416,0.0,1.0
2009-12-07,79.58,79.62,79.394,79.46,482200,49.9142106272121,49.9392994488392,49.7975476066458,49.8389441623306,768788.59783229,0.0,1.0
2009-12-08,79.71,79.83,79.71,79.74,387300,49.9957492975003,50.0710157623817,49.9957492975003,50.0145659137206,617486.154998852,0.0,1.0
2009-12-09,79.63,79.82,79.566,79.82,580600,49.945571654246,50.0647435569749,49.9054295396426,50.0647435569749,925671.215058955,0.0,1.0
2009-12-10,79.52,79.61,79.39,79.61,624500,49.8765773947713,49.9330272434324,49.7950387244831,49.9330272434324,995662.545305405,0.0,1.0
2009-12-11,79.43,79.46,79.24,79.36,280200,49.8201275461102,49.8389441623306,49.7009556433813,49.7762221082627,446732.818566172,0.0,1.0
2009-12-14,79.36,79.48,79.27,79.45,393800,49.7762221082627,49.8514885731442,49.7197722596016,49.8326719569238,627849.336014841,0.0,1.0
2009-12-15,79.29,79.36,79.15,79.15,517200,49.7323166704152,49.7762221082627,49.6445057947202,49.6445057947202,824590.34176454,0.0,1.0
2009-12-16,79.33,79.45,79.31,79.34,709400,49.7574054920424,49.8326719569238,49.7448610812288,49.7636776974492,1131021.63272963,0.0,1.0
2009-12-17,79.55,79.59,79.44,79.47,514100,49.8953940109917,49.9204828326188,49.826399751517,49.8452163677374,819647.901587683,0.0,1.0
2009-12-18,79.53,79.6,79.45,79.55,349000,49.8828496001781,49.9267550380256,49.8326719569238,49.8953940109917,556423.103781563,0.0,1.0
2009-12-21,79.16,79.41,79.16,79.38,654800,49.650778000127,49.8075831352967,49.650778000127,49.7887665190763,1043970.91219532,0.0,1.0
2009-12-22,78.99,79.1,78.9,79.09,603200,49.5441505082116,49.6131447676863,49.4877006595505,49.6068725622795,961703.198283779,0.0,1.0
2009-12-23,78.98,79.08,78.93,79.0,680000,49.5378783028048,49.6006003568727,49.5065172757709,49.5504227136184,1084148.16782654,0.0,1.0
2009-12-24,78.66,78.75,78.61,78.72,567900,49.3371677297876,49.3936175784487,49.3058067027537,49.3748009622284,905423.153689254,0.0,1.0
2009-12-28,78.49,78.61,78.36,78.43,2665700,49.3906012748686,49.4661124502156,49.308797501576,49.3528456871951,4236247.13203204,0.255191,1.0
2009-12-29,78.54,78.54,78.35,78.38,741700,49.4220642645965,49.4220642645965,49.3025049036304,49.3213826974672,1178686.4605275,0.0,1.0
2009-12-30,78.65,78.71,78.51,78.61,599000,49.4912828419979,49.5290384296714,49.4031864707598,49.4661124502156,951912.080161755,0.0,1.0
2009-12-31,78.59,78.64,78.33,78.54,404300,49.4535272543244,49.4849902440523,49.2899197077393,49.4220642645965,642500.92489048,0.0,1.0
2010-01-04,78.6799,78.73,78.54,78.6,1098100,49.5100977098552,49.5416236255626,49.4220642645965,49.45981985227,1745066.20238001,0.0,1.0
2010-01-05,78.91,79.0,78.79,78.89,814600,49.654890388583,49.7115237700933,49.579379213236,49.6423051926919,1294536.86227006,0.0,1.0
2010-01-06,78.88,78.98,78.7,78.97,981300,49.6360125947463,49.6989385742021,49.5227458317258,49.6926459762565,1559451.2925922,0.0,1.0
2010-01-07,78.82,78.87,78.72,78.72,661700,49.5982570070728,49.6297199968007,49.535331027617,49.535331027617,1051552.96067284,0.0,1.0
2010-01-08,78.9,78.96,78.7644,78.88,1270000,49.6485977906374,49.6863533783109,49.5632701624953,49.6360125947463,2018244.3101927,0.0,1.0
2010-01-11,78.93,78.96,78.83,78.92,2237100,49.6674755844742,49.6863533783109,49.6045496050184,49.6611829865286,3555129.4065607,0.0,1.0
2010-01-12,79.23,79.23,79.08,79.11,702100,49.8562535228416,49.8562535228416,49.7618645536579,49.7807423474946,1115755.37809945,0.0,1.0
2010-01-13,79.05,79.24,78.98,79.15,460500,49.7429867598212,49.8625461207872,49.6989385742021,49.805912739277,731812.208538377,0.0,1.0
2010-01-14,79.24,79.28,79.1325,79.18,777700,49.8625461207872,49.8877165125695,49.7949006928722,49.8247905331137,1235896.5354621,0.0,1.0
2010-01-15,79.29,79.4273,79.27,79.35,745300,49.8940091105151,49.9804064803079,49.8814239146239,49.9317646981886,1184407.46802096,0.0,1.0
2010-01-19,79.25,79.39,79.23,79.34,782000,49.8688387187328,49.9569350899709,49.8562535228416,49.925472100243,1242729.96107929,0.0,1.0
2010-01-20,79.44,79.47,79.37,79.43,417300,49.9883980796988,50.0072758735356,49.9443498940798,49.9821054817533,663160.118616863,0.0,1.0
2010-01-21,79.5299,79.62,79.43,79.49,647300,50.0449685352296,50.1016648427193,49.9821054817533,50.0198610694267,1028668.93069901,0.0,1.0
2010-01-22,79.5,79.66,79.5,79.6,403200,50.0261536673723,50.1268352345016,50.0261536673723,50.0890796468281,640752.839267479,0.0,1.0
2010-01-25,79.39,79.58,79.35,79.58,692900,49.9569350899709,50.076494450937,49.9317646981886,50.076494450937,1101135.02561616,0.0,1.0
2010-01-26,79.58,79.63,79.46,79.59,494400,50.076494450937,50.1079574406649,50.00098327559,50.0827870488826,785685.029101789,0.0,1.0
2010-01-27,79.47,79.66,79.43,79.63,597800,50.0072758735356,50.1268352345016,49.9821054817533,50.1079574406649,950005.077663935,0.0,1.0
2010-01-28,79.5,79.55,79.31,79.31,696100,50.0261536673723,50.0576166571002,49.9065943064063,49.9065943064063,1106220.36561035,0.0,1.0
2010-01-29,79.6,79.64,79.4,79.44,469400,50.0890796468281,50.1142500386105,49.9632276879165,49.9883980796988,745955.810397209,0.0,1.0
2010-02-01,79.3,79.41,79.2419,79.4,437300,50.0566658455507,50.1261013215029,50.0199912896159,50.1197890055072,692772.669018713,0.248489,1.0
2010-02-02,79.35,79.38,79.19,79.28,573000,50.0882274255289,50.1071643735159,49.9872303695984,50.0440412135593,907749.232443913,0.0,1.0
2010-02-03,79.3,79.32,79.17,79.24,444700,50.0566658455507,50.069290477542,49.9746057376071,50.0187919495767,704495.783015371,0.0,1.0
2010-02-04,79.45,79.52,79.37,79.37,428800,50.1513505854855,50.1955367974551,50.1008520575202,50.1008520575202,679306.929968498,0.0,1.0
2010-02-05,79.58,79.71,79.44,79.58,903800,50.233410693429,50.3154708013725,50.1450382694898,50.233410693429,1431804.1121864,0.0,1.0
2010-02-08,79.59,79.63,79.462,79.63,411100,50.2397230094247,50.2649722734073,50.1589253646803,50.2649722734073,651266.508652168,0.0,1.0
2010-02-09,79.43,79.5899,79.37,79.54,691600,50.1387259534942,50.2396598862647,50.1008520575202,50.2081614294464,1095635.89730927,0.0,1.0
2010-02-10,79.25,79.46,79.18,79.45,453700,50.0251042655724,50.1576629014811,49.9809180536028,50.1513505854855,718753.624362657,0.0,1.0
2010-02-11,79.12,79.2119,78.97,79.19,505300,49.9430441576288,50.0010543416289,49.848359417694,49.9872303695984,800498.581420435,0.0,1.0
2010-02-12,79.23,79.39,79.2001,79.29,387900,50.0124796335811,50.1134766895116,49.9936058087541,50.050353529555,614512.962068051,0.0,1.0
2010-02-16,79.33,79.3756,79.16,79.2,1246100,50.0756027935376,50.1043869544778,49.9682934216115,49.9935426855941,1974077.34476153,0.0,1.0
2010-02-17,79.15,79.32,79.04,79.3,660100,49.9619811056158,50.069290477542,49.8925456296636,50.0566658455507,1045733.45259376,0.0,1.0
2010-02-18,79.04,79.24,78.94,79.24,510600,49.8925456296636,50.0187919495767,49.829422469707,50.0187919495767,808894.865769392,0.0,1.0
2010-02-19,79.04,79.04,78.88,79.01,509300,49.8925456296636,49.8925456296636,49.7915485737331,49.8736086816766,806835.399797006,0.0,1.0
2010-02-22,79.01,79.09,78.94,79.09,484700,49.8736086816766,49.9241072096419,49.829422469707,49.9241072096419,767863.96678109,0.0,1.0
2010-02-23,79.31,79.32,79.1,79.13,516000,50.0629781615463,50.069290477542,49.9304195256375,49.9493564736245,817449.570577764,0.0,1.0
2010-02-24,79.41,79.47,79.3119,79.39,378600,50.1261013215029,50.1639752174768,50.0641775015855,50.1134766895116,599779.859342522,0.0,1.0
2010-02-25,79.52,79.52,79.38,79.52,858200,50.1955367974551,50.1955367974551,50.1071643735159,50.1955367974551,1359564.38269348,0.0,1.0
2010-02-26,79.61,79.72,79.51,79.51,936200,50.252347641416,50.3217831173682,50.1892244814594,50.1892244814594,1483132.34103663,0.0,1.0
2010-03-01,79.46,79.53,79.36,79.53,565000,50.3050687358433,50.3493848044503,50.2417600664048,50.3493848044503,892452.810983072,0.233521,1.0
2010-03-02,79.52,79.54,79.4,79.45,709800,50.3430539375064,50.3557156713941,50.2670835341802,50.2987378688995,1121173.46059431,0.0,1.0
2010-03-03,79.53,79.54,79.41,79.5,731900,50.3493848044503,50.3557156713941,50.273414401124,50.3303922036187,1156081.79178497,0.0,1.0
2010-03-04,79.59,79.61,79.44,79.51,461200,50.3873700061134,50.4000317400011,50.2924070019556,50.3367230705626,728494.223761757,0.0,1.0
2010-03-05,79.47,79.49,79.322,79.47,900200,50.3113996027872,50.3240613366749,50.2177027720182,50.3113996027872,1421922.16008312,0.0,1.0
2010-03-08,79.34,79.37,79.3,79.34,720200,50.2290983325171,50.2480909333486,50.2037748647417,50.2290983325171,1137600.91056639,0.0,1.0
2010-03-09,79.3937,79.42,79.3,79.39,577300,50.2630950880056,50.2797452680679,50.2037748647417,50.2607526672363,911881.429700048,0.0,1.0
2010-03-10,79.33,79.33,79.2,79.29,1147900,50.2227674655732,50.2227674655732,50.1404661953032,50.1974439977978,1813179.79066809,0.0,1.0
2010-03-11,79.32,79.3482,79.2332,79.29,337600,50.2164365986294,50.234289643411,50.1614846735567,50.1974439977978,533260.299093602,0.0,1.0
2010-03-12,79.35,79.43,79.21,79.24,554900,50.2354291994609,50.2860761350118,50.146797062247,50.1657896630786,876499.229760189,0.0,1.0
2010-03-15,79.46,79.47,79.361,79.44,459600,50.3050687358433,50.3113996027872,50.2423931530992,50.2924070019556,725966.923766053,0.0,1.0
2010-03-16,79.6,79.6,79.39,79.42,523800,50.3937008730572,50.3937008730572,50.2607526672363,50.2797452680679,827374.836093687,0.0,1.0
2010-03-17,79.62,79.62,79.55,79.59,380500,50.4063626069449,50.4063626069449,50.362046538338,50.3873700061134,601023.530228423,0.0,1.0
2010-03-18,79.48,79.66,79.44,79.64,594000,50.317730469731,50.4316860747203,50.2924070019556,50.4190243408326,938260.123405212,0.0,1.0
2010-03-19,79.54,79.61,79.47,79.47,341300,50.3557156713941,50.4000317400011,50.3113996027872,50.3113996027872,539104.680333668,0.0,1.0
2010-03-22,79.62,79.63,79.55,79.57,484000,50.4063626069449,50.4126934738888,50.362046538338,50.3747082722257,764508.248700543,0.0,1.0
2010-03-23,79.62,79.7,79.58,79.65,538700,50.4063626069449,50.4570095424957,50.3810391391695,50.4253552077765,850910.317303683,0.0,1.0
2010-03-24,79.22,79.4699,79.139,79.37,654000,50.1531279291909,50.3113362941177,50.1018479069457,50.2480909333486,1033033.87324412,0.0,1.0
2010-03-25,78.97,79.21,78.84,79.19,998900,49.9948562555946,50.146797062247,49.9125549853245,50.1341353283593,1577824.97856812,0.0,1.0
2010-03-26,79.14,79.179,78.95,79.03,863200,50.1024809936401,50.1271713747211,49.9821945217069,50.0328414572577,1363478.34768245,0.0,1.0
2010-03-29,78.97,79.18,78.97,79.12,853200,49.9948562555946,50.1278044614155,49.9948562555946,50.0898192597524,1347682.7227093,0.0,1.0
2010-03-30,79.13,79.1382,78.98,79.09,465600,50.0961501266962,50.1013414375902,50.0011871225384,50.0708266589208,735444.298749944,0.0,1.0
2010-03-31,79.2,79.28,79.13,79.23,463000,50.1404661953032,50.191113130854,50.0961501266962,50.1594587961347,731337.436256924,0.0,1.0
2010-04-01,78.9301,78.98,78.8405,78.98,605200,50.1244693607094,50.1561582984037,50.0675689836072,50.1561582984037,952997.550482676,0.244632,1.0
2010-04-05,78.47,78.69,78.4,78.68,817000,49.8322833840939,49.9719941314432,49.7878299644828,49.9656436429273,1286515.19951148,0.0,1.0
2010-04-06,78.53,78.59,78.5,78.53,487900,49.8703863151892,49.9084892462844,49.8513348496415,49.8703863151892,768287.35109137,0.0,1.0
2010-04-07,78.83,78.88,78.6,78.6,526900,50.0609009706655,50.0926534132449,49.9148397348003,49.9148397348003,829699.949354464,0.0,1.0
2010-04-08,78.79,78.98,78.77,78.97,669600,50.035499016602,50.1561582984037,50.0227980395702,50.1498078098878,1054407.07171712,0.0,1.0
2010-04-09,78.94,78.98,78.79,78.86,338100,50.1307563443402,50.1561582984037,50.035499016602,50.0799524362131,532399.98648082,0.0,1.0
2010-04-12,79.02,79.086,78.927,78.94,606500,50.1815602524672,50.223473476672,50.1225007092695,50.1307563443402,955044.637091445,0.0,1.0
2010-04-13,79.18,79.204,79.07,79.18,464600,50.2831680687212,50.2984092411593,50.2133126950466,50.2831680687212,731597.260334189,0.0,1.0
2010-04-14,79.12,79.25,79.07,79.19,605000,50.245065137626,50.3276214883324,50.2133126950466,50.2895185572371,952682.614081325,0.0,1.0
2010-04-15,79.24,79.27,78.97,79.09,712200,50.3212709998165,50.3403224653641,50.1498078098878,50.2260136720783,1121488.5252045,0.0,1.0
2010-04-16,79.41,79.42,79.25,79.31,481900,50.4292293045864,50.4355797931023,50.3276214883324,50.3657244194277,758839.259050894,0.0,1.0
2010-04-19,79.31,79.46,79.26,79.46,436600,50.3657244194277,50.4609817471658,50.3339719768483,50.4609817471658,687506.1641453,0.0,1.0
2010-04-20,79.39,79.39,79.28,79.38,391100,50.4165283275547,50.4165283275547,50.34667295388,50.4101778390388,615858.132838358,0.0,1.0
2010-04-21,79.45,79.5,79.36,79.4,704900,50.4546312586499,50.4863837012293,50.397476862007,50.4228788160706,1109993.34655525,0.0,1.0
2010-04-22,79.4,79.59,79.36,79.5,476400,50.4228788160706,50.5435380978722,50.397476862007,50.4863837012293,750178.50801379,0.0,1.0
2010-04-23,79.34,79.37,79.22,79.34,533300,50.3847758849753,50.4038273505229,50.3085700227847,50.3847758849753,839777.914197638,0.0,1.0
2010-04-26,79.3,79.45,79.28,79.45,447200,50.3593739309118,50.4546312586499,50.34667295388,50.4546312586499,704197.793416808,0.0,1.0
2010-04-27,79.59,79.65,79.4,79.45,598500,50.5435380978722,50.5816410289675,50.4228788160706,50.4546312586499,942447.181037477,0.0,1.0
2010-04-28,79.54,79.59,79.42,79.56,733100,50.5117856552928,50.5435380978722,50.4355797931023,50.5244866323246,1154399.37914549,0.0,1.0
2010-04-29,79.57,79.66,79.492,79.58,689300,50.5308371208405,50.5879915174834,50.4813033104166,50.5371876093563,1085428.30725001,0.0,1.0
2010-04-30,79.8,79.85,79.6,79.68,516100,50.6768983567057,50.708650799285,50.5498885863881,50.6006924945151,812693.383681607,0.0,1.0
2010-05-03,79.52,79.53,79.37,79.45,533800,50.6492864326386,50.6556558097051,50.5537457766414,50.6047007931733,838072.537437497,0.23652,1.0
2010-05-04,79.749,79.79,79.62,79.71,468400,50.795145167461,50.8212596134335,50.7129802033034,50.7703045969017,735393.736485056,0.0,1.0
2010-05-05,79.79,79.99,79.75,79.87,504900,50.8212596134335,50.9486471547631,50.7957821051676,50.8722146299654,792699.183499798,0.0,1.0
2010-05-06,80.0999,81.34,78.87,79.81,1561600,51.0186466087237,51.8085130587377,50.2352769233175,50.8339983675665,2451731.12488272,0.0,1.0
2010-05-07,79.9,80.51,79.9,80.14,767500,50.8913227611648,51.27985476222,50.8913227611648,51.0441878107603,1204984.39955654,0.0,1.0
2010-05-10,79.81,79.986,79.71,79.72,517000,50.8339983675665,50.9460994039365,50.7703045969017,50.7766739739682,811696.331688246,0.0,1.0
2010-05-11,79.92,79.93,79.73,79.91,568700,50.9040615152978,50.9104308923643,50.7830433510347,50.8976921382313,892865.96485707,0.0,1.0
2010-05-12,79.7,79.94,79.69,79.91,2226900,50.7639352198352,50.9168002694307,50.7575658427688,50.8976921382313,3496260.27279798,0.0,1.0
2010-05-13,79.85,79.95,79.71,79.95,413300,50.8594758758324,50.9231696464972,50.7703045969017,50.9231696464972,648886.061676503,0.0,1.0
2010-05-14,80.12,80.259,79.97,80.04,698500,51.0314490566273,51.1199833978514,50.9359084006302,50.9804940400955,1096653.55451497,0.0,1.0
2010-05-17,80.13,80.376,80.0711,80.22,380900,51.0378184336938,51.1945051095292,51.0003028027723,51.0951428272921,598017.664874377,0.0,1.0
2010-05-18,80.43,80.48,80.05,80.23,753200,51.2288997456882,51.2607466310206,50.986863417162,51.1015122043586,1182533.22442473,0.0,1.0
2010-05-19,80.45,80.54,80.316,80.34,459400,51.2416384998211,51.2989628934194,51.1562888471303,51.1715753520899,721263.626262244,0.0,1.0
2010-05-20,80.59,80.7,80.4,80.65,801300,51.3308097787518,51.4008729264831,51.2097916144888,51.3690260411507,1258050.81350443,0.0,1.0
2010-05-21,80.7,80.98,80.602,80.91,997400,51.4008729264831,51.5792154843445,51.3384530312316,51.5346298448792,1565930.21513705,0.0,1.0
2010-05-24,80.69,80.77,80.6383,80.7,836400,51.3945035494166,51.4454585659485,51.3615738699829,51.4008729264831,1313158.2433734,0.0,1.0
2010-05-25,80.71,80.94,80.5,80.82,1072100,51.4072423035496,51.5537379760786,51.2734853851535,51.4773054512808,1683210.1299864,0.0,1.0
2010-05-26,80.61,80.62,80.3701,80.58,700200,51.3435485328848,51.3499179099513,51.19074717706,51.3244404016854,1099322.57533483,0.0,1.0
2010-05-27,80.3,80.41,80.18,80.41,870700,51.146097843824,51.2161609915552,51.0696653190262,51.2161609915552,1367009.66344479,0.0,1.0
2010-05-28,80.46,80.5,80.3,80.35,511900,51.2480078768876,51.2734853851535,51.146097843824,51.1779447291564,803689.269228652,0.0,1.0
2010-06-01,80.28,80.37,80.14,80.25,595400,51.2888374946969,51.3463361914398,51.1993950775412,51.2696712624492,931951.557781793,0.244103,1.0
2010-06-02,80.21,80.32,80.14,80.25,2665400,51.244116286119,51.3143924710271,51.1993950775412,51.2696712624492,4172024.9951488,0.0,1.0
2010-06-03,80.12,80.19,80.0,80.0,1188600,51.1866175893761,51.2313387979539,51.1099526603855,51.1099526603855,1860459.55925334,0.0,1.0
2010-06-04,80.34,80.47,80.24,80.32,2046300,51.3271699591922,51.4102236322653,51.2632825183667,51.3143924710271,3202976.94438845,0.0,1.0
2010-06-07,80.59,80.61,80.31,80.31,472900,51.4868885612559,51.499666049421,51.3080037269445,51.3080037269445,740208.081415871,0.0,1.0
2010-06-08,80.56,80.64,80.5,80.5,538700,51.4677223290082,51.5188322816686,51.4293898645129,51.4293898645129,843201.720149567,0.0,1.0
2010-06-09,80.56,80.589,80.36,80.46,446300,51.4677223290082,51.4862496868476,51.3399474473573,51.4038348881827,698572.355119272,0.0,1.0
2010-06-10,80.23,80.45,80.2,80.36,845800,51.2568937742841,51.3974461441002,51.2377275420365,51.3399474473573,1323890.87600242,0.0,1.0
2010-06-11,80.36,80.47,80.24,80.34,621300,51.3399474473573,51.4102236322653,51.2632825183667,51.3271699591922,972491.607070587,0.0,1.0
2010-06-14,80.38,80.4,80.2,80.3,539600,51.3527249355223,51.3655024236875,51.2377275420365,51.301614982862,844610.447731031,0.0,1.0
2010-06-15,80.24,80.47,80.2,80.44,808100,51.2632825183667,51.4102236322653,51.2377275420365,51.3910574000176,1264880.84286776,0.0,1.0
2010-06-16,80.43,80.44,80.29,80.36,662000,51.3846686559351,51.3910574000176,51.2952262387794,51.3399474473573,1036197.39881012,0.0,1.0
2010-06-17,80.65,80.72,80.46,80.47,785200,51.5252210257512,51.569942234329,51.4038348881827,51.4102236322653,1229036.55218385,0.0,1.0
2010-06-18,80.62,80.7,80.5806,80.67,902100,51.5060547935035,51.5571647461639,51.4808831418183,51.5379985139162,1412014.61248733,0.0,1.0
2010-06-21,80.64,80.68,80.46,80.46,624500,51.5188322816686,51.5443872579988,51.4038348881827,51.4038348881827,977500.416249127,0.0,1.0
2010-06-22,80.83,80.866,80.64,80.7,496900,51.640218419237,51.6632178979342,51.5188322816686,51.5571647461639,777774.15025491,0.0,1.0
2010-06-23,81.03,81.096,80.82,80.9,583500,51.767993300888,51.8101590118328,51.6338296751545,51.6849396278149,913325.048649103,0.0,1.0
2010-06-24,80.92,81.12,80.84,81.11,451400,51.69771711598,51.8254919976309,51.6466071633196,51.8191032535484,706555.144747567,0.0,1.0
2010-06-25,81.02,81.09,80.9,80.92,449400,51.7616045568054,51.8063257653833,51.6849396278149,51.69771711598,703424.639010981,0.0,1.0
2010-06-28,81.17,81.23,81.06,81.11,1230200,51.8574357180437,51.8957681825389,51.7871595331356,51.8191032535484,1925574.07857434,0.0,1.0
2010-06-29,81.36,81.37,81.19,81.19,1188300,51.9788218556121,51.9852105996946,51.8702132062088,51.8702132062088,1859989.98339285,0.0,1.0
2010-06-30,81.38,81.45,81.23,81.4,1286700,51.9915993437772,52.036320552355,51.8957681825389,52.0043768319423,2014010.86563291,0.0,1.0
2010-07-01,81.19,81.33,81.11,81.26,1631400,52.0168035780572,52.106498768363,51.9655491835968,52.0616511732101,2546357.27090071,0.229451,1.0
2010-07-02,81.14,81.23,81.03,81.16,640400,51.9847695815195,52.0424307752875,51.9142947891363,51.9975831801346,999563.072382501,0.0,1.0
2010-07-06,81.34,81.36,81.12,81.14,787900,52.1129055676706,52.1257191662857,51.9719559829043,51.9847695815195,1229787.23411957,0.0,1.0
2010-07-07,81.24,81.38,81.21,81.37,588100,52.048837574595,52.1385327649008,52.0296171766723,52.1321259655933,917931.047576748,0.0,1.0
2010-07-08,81.18,81.25,81.032,81.11,619500,52.0103967787497,52.0552443739026,51.9155761489978,51.9655491835968,966941.479295689,0.0,1.0
2010-07-09,81.09,81.12,81.0,81.11,582400,51.9527355849817,51.9719559829043,51.8950743912136,51.9655491835968,909034.249462162,0.0,1.0
2010-07-12,81.12,81.21,81.06,81.14,425700,51.9719559829043,52.0296171766723,51.933515187059,51.9847695815195,664450.343399799,0.0,1.0
2010-07-13,80.98,81.07,80.92,81.07,514100,51.8822607925985,51.9399219863665,51.8438199967532,51.9399219863665,802428.756264592,0.0,1.0
2010-07-14,81.19,81.23,81.01,81.09,795800,52.0168035780572,52.0424307752875,51.9014811905212,51.9527355849817,1242117.88413803,0.0,1.0
2010-07-15,81.27,81.4,81.17,81.24,2924400,52.0680579725177,52.1513463635159,52.0039899794421,52.048837574595,4564525.68531447,0.0,1.0
2010-07-16,81.54,81.58,81.29,81.38,350800,52.2410415538217,52.266668751052,52.0808715711328,52.1385327649008,547543.294490603,0.0,1.0
2010-07-19,81.45,81.61,81.44,81.58,455600,52.1833803600537,52.2858891489746,52.1769735607462,52.266668751052,711119.512457008,0.0,1.0
2010-07-20,81.44,81.627,81.44,81.59,2581000,52.1769735607462,52.2967807077975,52.1769735607462,52.2730755503595,4028532.61995508,0.0,1.0
2010-07-21,81.73,81.79,81.49,81.49,791100,52.3627707406653,52.4012115365107,52.2090075572839,52.2090075572839,1234781.92779793,0.0,1.0
2010-07-22,81.64,81.72,81.59,81.72,473900,52.3051095468973,52.3563639413578,52.2730755503595,52.3563639413578,739682.916930149,0.0,1.0
2010-07-23,81.5,81.65,81.45,81.64,713500,52.2154143565915,52.3115163462049,52.1833803600537,52.3051095468973,1113660.60609762,0.0,1.0
2010-07-26,81.54,81.56,81.4,81.52,570400,52.2410415538217,52.2538551524369,52.1513463635159,52.2282279552066,890304.1481683,0.0,1.0
2010-07-27,81.5,81.56,81.39,81.39,815500,52.2154143565915,52.2538551524369,52.1449395642084,52.1449395642084,1272866.46709546,0.0,1.0
2010-07-28,81.64,81.67,81.45,81.45,513600,52.3051095468973,52.32432994482,52.1833803600537,52.1833803600537,801648.335377347,0.0,1.0
2010-07-29,81.73,81.75,81.54,81.64,507100,52.3627707406653,52.3755843392804,52.2410415538217,52.3051095468973,791502.863843171,0.0,1.0
2010-07-30,81.85,81.96,81.8,81.93,1510600,52.439652332356,52.5101271247391,52.4076183358182,52.4909067268165,2357807.58454249,0.0,1.0
2010-08-02,81.6,81.63,81.51,81.61,2218700,52.4283981486924,52.4476732950706,52.3705727095578,52.4348231974851,3453203.34766923,0.232434,1.0
2010-08-03,81.825,81.83,81.6,81.75,1232500,52.5729617465288,52.5761742709252,52.4283981486924,52.5247738805833,1918273.36999249,0.0,1.0
2010-08-04,81.66,81.79,81.62,81.77,1559400,52.4669484414487,52.5504740757543,52.4412482462778,52.5376239781688,2427063.28045946,0.0,1.0
2010-08-05,81.79,81.8,81.68,81.75,753400,52.5504740757543,52.556899124547,52.4797985390342,52.5247738805833,1172598.09894713,0.0,1.0
2010-08-06,82.03,82.03,81.83,81.92,2527100,52.7046752467798,52.7046752467798,52.5761742709252,52.6339997100598,3933199.70248115,0.0,1.0
2010-08-09,81.93,82.0,81.86,81.98,427000,52.6404247588525,52.6854001004016,52.5954494173034,52.6725500028162,664586.392687053,0.0,1.0
2010-08-10,82.1,82.11,81.85,81.92,1123200,52.7496505883289,52.7560756371217,52.5890243685106,52.6339997100598,1748157.93036557,0.0,1.0
2010-08-11,82.16,82.2,82.076,82.14,865000,52.7882008810853,52.8139010762563,52.7342304712264,52.7753507834999,1346293.27792576,0.0,1.0
2010-08-12,82.01,82.18,81.98,82.07,482900,52.6918251491944,52.8010509786708,52.6725500028162,52.7303754419507,751589.623017746,0.0,1.0
2010-08-13,82.24,82.25,82.01,82.11,670400,52.8396012714272,52.8460263202199,52.6918251491944,52.7560756371217,1043416.20060281,0.0,1.0
2010-08-16,82.55,82.6,82.44,82.52,585500,53.0387777840019,53.0709030279655,52.9681022472818,53.0195026376237,911277.126272293,0.0,1.0
2010-08-17,82.43,82.49,82.35,82.48,823700,52.9616771984891,53.0002274912455,52.9102768081472,52.9938024424528,1282013.61043636,0.0,1.0
2010-08-18,82.38,82.53,82.35,82.49,500300,52.9295519545254,53.0259276864164,52.9102768081472,53.0002274912455,778671.129417641,0.0,1.0
2010-08-19,82.57,82.6,82.28,82.28,490300,53.0516278815873,53.0709030279655,52.8653014665981,52.8653014665981,763107.045279771,0.0,1.0
2010-08-20,82.46,82.6,82.44,82.59,626400,52.9809523448673,53.0709030279655,52.9681022472818,53.0644779791728,974934.230396182,0.0,1.0
2010-08-23,82.51,82.55,82.37,82.37,399200,53.013077588831,53.0387777840019,52.9231269057327,52.9231269057327,621318.238783773,0.0,1.0
2010-08-24,82.8,82.83,82.6419,82.7,543000,53.1994040038202,53.2186791501984,53.0978239824071,53.1351535158929,845129.768686345,0.0,1.0
2010-08-25,82.69,82.98,82.61,82.87,1040100,53.1287284671001,53.3150548820894,53.0773280767583,53.2443793453693,1618820.39117987,0.0,1.0
2010-08-26,82.76,82.8,82.64,82.71,459400,53.1737038086493,53.1994040038202,53.0966032231365,53.1415785646856,715014.025293751,0.0,1.0
2010-08-27,82.38,82.83,82.36,82.68,736600,52.9295519545254,53.2186791501984,52.91670185694,53.1223034183074,1146450.43759551,0.0,1.0
2010-08-30,82.75,82.75,82.5,82.57,499700,53.1672787598565,53.1672787598565,53.0066525400382,53.0516278815873,777737.284369368,0.0,1.0
2010-08-31,82.89,82.92,82.7993,82.81,553800,53.2572294429548,53.276504589333,53.1989542504047,53.2058290526129,861938.979555245,0.0,1.0
2010-09-01,82.4,82.6,82.24,82.58,547900,53.0875965897388,53.2164499795197,52.9845138779141,53.2035646405417,850423.882416375,0.225982,1.0
2010-09-02,82.24,82.35,82.19,82.31,636800,52.9845138779141,53.0553832422936,52.9523005304689,53.0296125643374,988410.163027464,0.0,1.0
2010-09-03,82.09,82.13,81.88,82.03,814100,52.8878738355784,52.9136445135346,52.7525777763084,52.8492178186441,1263606.64843068,0.0,1.0
2010-09-07,82.44,82.46,82.18,82.29,751900,53.113367267695,53.1262526066731,52.9458578609798,53.0167272253593,1167062.81655206,0.0,1.0
2010-09-08,82.21,82.32,82.19,82.29,499800,52.9651858694469,53.0360552338265,52.9523005304689,53.0167272253593,775765.388632423,0.0,1.0
2010-09-09,81.9,82.12,81.87,82.08,586000,52.7654631152865,52.9072018440455,52.7461351068194,52.8814311660894,909560.859821128,0.0,1.0
2010-09-10,81.8,81.88,81.72,81.83,417400,52.7010364203961,52.7525777763084,52.6494950644837,52.7203644288632,647868.093667813,0.0,1.0
2010-09-13,82.01,82.07,81.76,81.78,732400,52.836332479666,52.8749884966003,52.6752657424399,52.688151081418,1136795.85961262,0.0,1.0
2010-09-14,82.13,82.2,82.0,82.0,678800,52.9136445135346,52.9587431999579,52.829889810177,52.829889810177,1053600.5318201,0.0,1.0
2010-09-15,82.05,82.18,82.01,82.08,469300,52.8621031576222,52.9458578609798,52.836332479666,52.8814311660894,728424.763675862,0.0,1.0
2010-09-16,81.92,82.0,81.81,81.95,490600,52.7783484542646,52.829889810177,52.7074790898851,52.7976764627318,761485.593563559,0.0,1.0
2010-09-17,82.0,82.13,81.97,81.99,553400,52.829889810177,52.9136445135346,52.8105618017099,52.8234471406879,858960.716424935,0.0,1.0
2010-09-20,82.06,82.09,81.95,81.98,510300,52.8685458271113,52.8878738355784,52.7976764627318,52.8170044711989,792062.980830582,0.0,1.0
2010-09-21,82.36,82.42,82.07,82.07,577700,53.0618259117826,53.1004819287169,52.8749884966003,52.8749884966003,896678.001226392,0.0,1.0
2010-09-22,82.43,82.569,82.39,82.45,497700,53.106924598206,53.1964777041037,53.0811539202498,53.1198099371841,772505.87019279,0.0,1.0
2010-09-23,82.45,82.59,82.4,82.58,684300,53.1198099371841,53.2100073100307,53.0875965897388,53.2035646405417,1062137.36582866,0.0,1.0
2010-09-24,82.26,82.41,82.24,82.41,563500,52.9973992168922,53.0940392592279,52.9845138779141,53.0940392592279,874637.447967927,0.0,1.0
2010-09-27,82.61,82.64,82.38,82.45,785900,53.2228926490088,53.2422206574759,53.0747112507607,53.1198099371841,1219835.97224134,0.0,1.0
2010-09-28,82.79,82.83,82.61,82.61,818200,53.3388606998116,53.3646313777678,53.2228926490088,53.2228926490088,1269970.47014615,0.0,1.0
2010-09-29,82.7,82.79,82.66,82.78,430600,53.2808766744102,53.3388606998116,53.255105996454,53.3324180303226,668356.495288357,0.0,1.0
2010-09-30,82.66,82.7,82.39,82.64,770400,53.255105996454,53.2808766744102,53.0811539202498,53.2422206574759,1195777.62185358,0.0,1.0
2010-10-01,82.37,82.43,82.22,82.39,1249200,53.2120264426486,53.2507871757621,53.1151246098648,53.2249466870197,1933709.55550623,0.223134,1.0
2010-10-04,82.58,82.59,82.39,82.46,571700,53.3476890085458,53.3541491307314,53.2249466870197,53.2701675423188,884967.781686611,0.0,1.0
2010-10-05,82.6,82.638,82.51,82.55,758800,53.360609252917,53.3851577172222,53.3024681532467,53.3283086419891,1174590.78667798,0.0,1.0
2010-10-06,82.79,82.89,82.7622,82.85,454000,53.4833515744431,53.5479527962989,53.4653924347671,53.5221123075566,702773.085334478,0.0,1.0
2010-10-07,82.93,82.95,82.83,82.89,559800,53.5737932850412,53.5867135294124,53.5091920631854,53.5479527962989,866547.077467492,0.0,1.0
2010-10-08,82.83,83.06,82.83,83.0,1220000,53.5091920631854,53.6577748734538,53.5091920631854,53.6190141403403,1888509.17204419,0.0,1.0
2010-10-11,82.8,82.96,82.79,82.95,442300,53.4898116966286,53.593173651598,53.4833515744431,53.5867135294124,684661.972782908,0.0,1.0
2010-10-12,82.72,82.9276,82.72,82.91,431400,53.438130719144,53.5722428557167,53.438130719144,53.5608730406701,667789.226901529,0.0,1.0
2010-10-13,82.85,82.86,82.66,82.75,612500,53.5221123075566,53.5285724297421,53.3993699860305,53.4575110857007,948124.481866449,0.0,1.0
2010-10-14,82.53,82.84,82.52,82.74,926900,53.3153883976179,53.515652185371,53.3089282754323,53.4510509635151,1434802.58325227,0.0,1.0
2010-10-15,82.34,82.5424,82.34,82.41,829400,53.1926460760918,53.323398949128,53.1926460760918,53.2378669313909,1283876.6453225,0.0,1.0
2010-10-18,82.65,82.68,82.46,82.52,486900,53.3929098638449,53.4122902304017,53.2701675423188,53.3089282754323,753700.914646162,0.0,1.0
2010-10-19,82.77,82.8,82.5,82.5,470800,53.4704313300719,53.4898116966286,53.2960080310611,53.2960080310611,728778.78540853,0.0,1.0
2010-10-20,82.74,82.88,82.67,82.74,602700,53.4510509635151,53.5414926741133,53.4058301082161,53.4510509635151,932954.490156587,0.0,1.0
2010-10-21,82.67,82.79,82.65,82.75,673900,53.4058301082161,53.4833515744431,53.3929098638449,53.4575110857007,1043169.12380376,0.0,1.0
2010-10-22,82.62,82.73,82.6101,82.64,524400,53.3735294972882,53.4445908413296,53.3671339763244,53.3864497416593,811749.352311454,0.0,1.0
2010-10-25,82.67,82.8274,82.62,82.79,1413900,53.4058301082161,53.5075124314171,53.3735294972882,53.4833515744431,2188658.2937322,0.0,1.0
2010-10-26,82.44,82.5786,82.41,82.5,386600,53.2572472979477,53.3467845914398,53.2378669313909,53.2960080310611,598440.693370725,0.0,1.0
2010-10-27,82.27,82.41,82.24,82.34,1980200,53.1474252207927,53.2378669313909,53.128044854236,53.1926460760918,3065267.10039501,0.0,1.0
2010-10-28,82.55,82.55,82.37,82.42,700500,53.3283086419891,53.3283086419891,53.2120264426486,53.2443270535765,1084344.81558767,0.0,1.0
2010-10-29,82.7,82.71,82.57,82.61,442900,53.4252104747728,53.4316705969584,53.3412288863602,53.3670693751026,685590.747785552,0.0,1.0
2010-11-01,82.47,82.68,82.39,82.64,648700,53.4239765914354,53.5600143637671,53.3721526781661,53.5341024071325,1001390.99358202,0.22809,1.0
2010-11-02,82.61,82.6301,82.55,82.63,870300,53.5146684396565,53.5276891978654,53.4758005047046,53.5276244179738,1343472.45524038,0.0,1.0
2010-11-03,82.7,82.92,82.52,82.78,1443800,53.5729703420844,53.7154861035749,53.4563665372286,53.6247942553537,2228778.04306108,0.0,1.0
2010-11-04,82.96,83.0,82.84,82.87,838100,53.7413980602095,53.7673100168441,53.6636621903056,53.6830961577816,1293765.67245428,0.0,1.0
2010-11-05,82.61,82.86,82.61,82.7601,1200000,53.5146684396565,53.6766181686229,53.5146684396565,53.611903056928,1852426.68768063,0.0,1.0
2010-11-08,82.63,82.72,82.61,82.67,556900,53.5276244179738,53.5859263204018,53.5146684396565,53.5535363746085,859680.351974452,0.0,1.0
2010-11-09,82.21,82.65,82.19,82.63,502300,53.2555488733103,53.5405803962912,53.242592894993,53.5276244179738,775394.937684983,0.0,1.0
2010-11-10,82.18,82.27,81.86,82.2001,884000,53.2361149058343,53.2944168082622,53.0288192527573,53.2491356640432,1364620.99325806,0.0,1.0
2010-11-11,82.21,82.26,82.06,82.25,252900,53.2555488733103,53.2879388191036,53.1583790359305,53.2814608299449,390398.924428692,0.0,1.0
2010-11-12,81.84,82.19,81.81,82.09,779900,53.01586327444,53.242592894993,52.9964293069641,53.1778130034064,1203922.97810177,0.0,1.0
2010-11-15,81.45,81.78,81.39,81.68,1803700,52.7632216972525,52.9769953394881,52.7243537623005,52.9122154479015,2784351.68047462,0.0,1.0
2010-11-16,81.72,81.72,81.26,81.53,1044200,52.9381274045362,52.9381274045362,52.640139903238,52.8150456105217,1611919.95606343,0.0,1.0
2010-11-17,81.74,81.9,81.663,81.76,507300,52.9510833828535,53.054731209392,52.9012028663318,52.9640393611708,783113.382216985,0.0,1.0
2010-11-18,81.74,81.74,81.5301,81.68,558600,52.9510833828535,52.9510833828535,52.8151103904133,52.9122154479015,862304.623115332,0.0,1.0
2010-11-19,81.76,81.84,81.67,81.73,1286400,52.9640393611708,53.01586327444,52.9057374587429,52.9446053936948,1985801.40919363,0.0,1.0
2010-11-22,82.0,82.0,81.89,81.89,650500,53.1195111009785,53.1195111009785,53.0482532202333,53.0482532202333,1004169.63361354,0.0,1.0
2010-11-23,82.02,82.21,82.02,82.09,728000,53.1324670792958,53.2555488733103,53.1324670792958,53.1778130034064,1123805.52385958,0.0,1.0
2010-11-24,81.63,81.9,81.6,81.86,539400,52.8798255021083,53.054731209392,52.8603915346323,53.0288192527573,832665.796112442,0.0,1.0
2010-11-26,81.82,81.82,81.611,81.81,341200,53.0029072961227,53.0029072961227,52.8675173227068,52.9964293069641,526706.654863859,0.0,1.0
2010-11-29,81.88,81.96,81.77,81.96,373100,53.0417752310747,53.0935991443439,52.9705173503294,53.0935991443439,575950.330978035,0.0,1.0
2010-11-30,81.91,82.14,81.87,82.12,517500,53.0612091985506,53.2102029491997,53.035297241916,53.1972469708824,798859.009062271,0.0,1.0
2010-12-01,81.19,81.47,81.16,81.36,1170600,52.7371011493669,52.9189756206297,52.7176145988745,52.8475249354907,1802166.06390283,0.219678,1.0
2010-12-02,81.12,81.32,81.1,81.15,720300,52.6916325315512,52.8215428681675,52.6786414978896,52.7111190820437,1108918.68770648,0.0,1.0
2010-12-03,81.25,81.45,81.18,81.37,569200,52.7760742503518,52.905984586968,52.7306056325361,52.8540204523215,876296.705598403,0.0,1.0
2010-12-06,81.52,81.52,81.33,81.37,1060300,52.9514532047837,52.9514532047837,52.8280383849983,52.8540204523215,1632356.63553406,0.0,1.0
2010-12-07,80.93,81.27,80.78,81.24,990300,52.5682177117658,52.7890652840134,52.4707849593036,52.769578733521,1524589.99921662,0.0,1.0
2010-12-08,80.51,80.66,80.25,80.63,966500,52.2954060048717,52.3928387573339,52.1265225672705,52.3733522068414,1487949.34286869,0.0,1.0
2010-12-09,80.58,80.72,80.45,80.64,791900,52.3408746226874,52.4318118583187,52.2564329038868,52.3798477236722,1219148.56142547,0.0,1.0
2010-12-10,80.32,80.55,80.32,80.52,934600,52.1719911850862,52.3213880721949,52.1719911850862,52.3019015217025,1438838.54717545,0.0,1.0
2010-12-13,80.53,80.59,80.18,80.24,1026300,52.3083970385333,52.3473701395182,52.0810539494549,52.1200270504397,1580012.8407513,0.0,1.0
2010-12-14,80.02,80.43,79.91,80.33,1305100,51.9771256801619,52.2434418702252,51.9056749950229,52.178486701917,2009231.95796991,0.0,1.0
2010-12-15,79.77,80.17,79.71,80.09,926500,51.8147377593915,52.074558432624,51.7757646584067,52.0225942979775,1426368.40783015,0.0,1.0
2010-12-16,79.95,79.99,79.59,79.72,1117000,51.9316570623462,51.9576391296694,51.6978184564369,51.7822601752375,1719647.61095119,0.0,1.0
2010-12-17,80.44,80.48,80.0,80.0,868800,52.249937387056,52.2759194543792,51.9641346465002,51.9641346465002,1337537.90903706,0.0,1.0
2010-12-20,80.49,80.699,80.38,80.52,639600,52.28241497121,52.418171272974,52.2109642860711,52.3019015217025,984679.151266232,0.0,1.0
2010-12-21,80.58,80.6,80.38,80.55,1499700,52.3408746226874,52.353865656349,52.2109642860711,52.3213880721949,2308823.2069324,0.0,1.0
2010-12-22,80.49,80.62,80.43,80.58,546700,52.28241497121,52.3668566900106,52.2434418702252,52.3408746226874,841657.429639226,0.0,1.0
2010-12-23,80.4,80.43,80.315,80.43,477000,52.2239553197327,52.2434418702252,52.1687434266708,52.2434418702252,734352.650334572,0.0,1.0
2010-12-27,80.04,80.04,79.7,79.79,514800,52.3686949212737,52.3686949212737,52.1462391957211,52.205124534838,786817.239993153,0.58283,1.0
2010-12-28,79.52,79.97,79.52,79.94,688600,52.0284685174873,52.3228952130717,52.0284685174873,52.3032667666994,1052452.12016178,0.0,1.0
2010-12-29,79.99,80.08,79.5365,79.56,642100,52.3359808439866,52.3948661831035,52.0392641629921,52.0546397793171,981381.798367527,0.0,1.0
2010-12-30,80.0,80.02,79.7799,79.97,670800,52.342523659444,52.3556092903589,52.198516291226,52.3228952130717,1025246.70665774,0.0,1.0
2010-12-31,80.27,80.31,79.999,80.0,534500,52.5191796767946,52.5453509386244,52.3418693778983,52.342523659444,816926.602129643,0.0,1.0
2011-01-03,80.17,80.23,79.962,80.03,936500,52.4537515222203,52.4930084149649,52.3176609607058,52.3621521058163,1431340.99699609,0.0,1.0
2011-01-04,80.18,80.33,80.08,80.22,1784100,52.4602943376778,52.5584365695392,52.3948661831035,52.4864655995075,2726807.7658737,0.0,1.0
2011-01-05,79.83,79.98,79.68,79.93,837300,52.2312957966677,52.3294380285291,52.1331535648062,52.296723951242,1279724.31050168,0.0,1.0
2011-01-06,79.9,79.9638,79.77,79.9,591000,52.2770955048697,52.3188386674881,52.1920389039231,52.2770955048697,903280.864094703,0.0,1.0
2011-01-07,80.2025,80.3,79.94,80.0,847000,52.475015672457,52.5388081231669,52.3032667666994,52.342523659444,1294549.73246737,0.0,1.0
2011-01-10,80.39,80.39,80.21,80.29,509800,52.5976934622838,52.5976934622838,52.47992278405,52.5322653077095,779175.269907749,0.0,1.0
2011-01-11,80.23,80.39,80.14,80.38,980700,52.4930084149649,52.5976934622838,52.434123075848,52.5911506468264,1498896.01255106,0.0,1.0
2011-01-12,80.18,80.25,80.0,80.1,517500,52.4602943376778,52.5060940458798,52.342523659444,52.4079518140183,790943.90383927,0.0,1.0
2011-01-13,80.43,80.43,80.11,80.11,1025900,52.6238647241135,52.6238647241135,52.4144946294757,52.4144946294757,1567979.42212311,0.0,1.0
2011-01-14,80.32,80.54,80.3,80.48,1107000,52.5518937540818,52.6958356941453,52.5388081231669,52.6565788014007,1691932.17690835,0.0,1.0
2011-01-18,80.24,80.3,80.1,80.25,766200,52.4995512304223,52.5388081231669,52.4079518140183,52.5060940458798,1171055.49588724,0.0,1.0
2011-01-19,80.34,80.37,80.2,80.26,722200,52.5649793849966,52.5846078313689,52.4733799685926,52.5126368613372,1103806.15913569,0.0,1.0
2011-01-20,80.04,80.22,79.93,80.19,1012000,52.3686949212737,52.4864655995075,52.296723951242,52.4668371531352,1546734.74528568,0.0,1.0
2011-01-21,80.2,80.2,79.9765,80.02,573300,52.4733799685926,52.4733799685926,52.327148043119,52.3556092903589,876228.289992374,0.0,1.0
2011-01-24,80.19,80.31,80.17,80.18,582000,52.4668371531352,52.5453509386244,52.4537515222203,52.4602943376778,889525.317940976,0.0,1.0
2011-01-25,80.4,80.4767,80.15,80.27,1380800,52.6042362777412,52.6544196722997,52.4406658913055,52.5191796767946,2110406.45878505,0.0,1.0
2011-01-26,80.12,80.3399,80.12,80.28,1104100,52.4210374449332,52.5649139568421,52.4210374449332,52.5257224922521,1687499.83425882,0.0,1.0
2011-01-27,80.28,80.348,80.1172,80.19,441100,52.5257224922521,52.5702136373626,52.4192054566051,52.4668371531352,674174.600934303,0.0,1.0
2011-01-28,80.45,80.5,80.13,80.15,1006300,52.6369503550284,52.6696644323155,52.4275802603906,52.4406658913055,1538022.89938832,0.0,1.0
2011-01-31,80.34,80.46,80.26,80.42,1061200,52.5649793849966,52.6434931704858,52.5126368613372,52.6173219086561,1621931.73092606,0.0,1.0
2011-02-01,79.96,80.05,79.84,79.99,1186900,52.4636632333568,52.5227143800677,52.3849283710756,52.4833469489271,1808957.25061873,0.225149,1.0
2011-02-02,79.87,80.06,79.79,80.03,810400,52.4046120866459,52.5292756185911,52.3521221784585,52.5095919030208,1235132.66147225,0.0,1.0
2011-02-03,79.6,79.806,79.6,79.7,851500,52.2274586465133,52.3626201600959,52.2274586465133,52.2930710317476,1297773.27399263,0.0,1.0
2011-02-04,79.33,79.58,79.28,79.52,988600,52.0503052063806,52.2143361694664,52.0174990137635,52.1749687383258,1506727.72597664,0.0,1.0
2011-02-07,79.34,79.4,79.21,79.25,1222300,52.056866444904,52.0962338760446,51.9715703440994,51.9978152981932,1862910.47892095,0.0,1.0
2011-02-08,79.09,79.38,79.07,79.34,994100,51.8928354818183,52.0831113989978,51.8797130047714,52.056866444904,1515110.28969591,0.0,1.0
2011-02-09,79.28,79.4,79.02,79.12,1252300,52.0174990137635,52.0962338760446,51.8469068121542,51.9125191973886,1908633.55375333,0.0,1.0
2011-02-10,79.03,79.28,79.02,79.17,519000,51.8534680506777,52.0174990137635,51.8469068121542,51.9453253900057,791009.19460032,0.0,1.0
2011-02-11,79.3,79.41,79.2,79.3,769000,52.0306214908103,52.1027951145681,51.965009105576,52.0306214908103,1172034.81820356,0.0,1.0
2011-02-14,79.39,79.55,79.24,79.28,559300,52.0896726375212,52.1946524538961,51.9912540596697,52.0174990137635,852430.525125162,0.0,1.0
2011-02-15,79.5,79.53,79.34,79.37,473400,52.1618462612789,52.1815299768492,52.056866444904,52.0765501604743,721510.120855091,0.0,1.0
2011-02-16,79.53,79.64,79.4202,79.5,635400,52.1815299768492,52.253703600607,52.109487577862,52.1618462612789,968414.724949989,0.0,1.0
2011-02-17,79.65,79.73,79.63,79.67,561800,52.2602648391304,52.3127547473179,52.2471423620835,52.2733873161773,856240.781361195,0.0,1.0
2011-02-18,79.65,79.68,79.5,79.56,555800,52.2602648391304,52.2799485547007,52.1618462612789,52.2012136924195,847096.166394717,0.0,1.0
2011-02-22,79.95,79.9764,79.72,79.73,1618800,52.4571019948334,52.4744236645352,52.3061935087944,52.3127547473179,2467217.11795568,0.0,1.0
2011-02-23,79.94,80.11,79.91,80.02,638700,52.4505407563099,52.5620818112083,52.4308570407396,52.5030306644974,973444.263181551,0.0,1.0
2011-02-24,80.02,80.14,79.98,80.01,939000,52.5030306644974,52.5817655267785,52.4767857104036,52.4964694259739,1431132.24225376,0.0,1.0
2011-02-25,80.24,80.24,80.0601,80.1,998100,52.6473779120129,52.6473779120129,52.5293412309763,52.5555205726848,1521206.69967356,0.0,1.0
2011-02-28,80.35,80.35,80.2,80.24,1833400,52.7195515357706,52.7195515357706,52.6211329579191,52.6473779120129,2794289.5132567,0.0,1.0
2011-03-01,80.1,80.13,79.87,79.92,558500,52.6943019215609,52.7140376151645,52.5429949372668,52.5758877599394,848969.402167855,0.211517,1.0
2011-03-02,79.94,80.18,79.92,80.07,595200,52.5890448890085,52.7469304378371,52.5758877599394,52.6745662279573,904756.648469663,0.0,1.0
2011-03-03,79.62,79.79,79.5818,79.77,840700,52.3785308239036,52.4903664209906,52.3534007073817,52.4772092919215,1277938.3641943,0.0,1.0
2011-03-04,79.89,79.92,79.72,79.74,960000,52.5561520663358,52.5758877599394,52.4443164692489,52.4574735983179,1459284.91688656,0.0,1.0
2011-03-07,79.88,80.02,79.78,79.81,443900,52.5495735018013,52.6416734052847,52.483787856456,52.5035235500596,674767.265214522,0.0,1.0
2011-03-08,79.81,79.89,79.76,79.85,499600,52.5035235500596,52.5561520663358,52.470630727387,52.5298378081977,759436.192163045,0.0,1.0
2011-03-09,79.95,80.0699,79.792,79.88,712800,52.595623453543,52.674500442312,52.4916821338975,52.5495735018013,1083519.05078827,0.0,1.0
2011-03-10,80.32,80.34,80.03,80.15,553100,52.8390303413205,52.8521874703895,52.6482519698192,52.7271947442335,840760.924510368,0.0,1.0
2011-03-11,80.33,80.39,80.27,80.35,724200,52.845608905855,52.8850802930622,52.8061375186478,52.8587660349241,1100848.05917629,0.0,1.0
2011-03-14,80.41,80.5424,80.4,80.43,568800,52.8982374221312,52.9853376165684,52.8916588575967,52.9113945512003,864626.313255284,0.0,1.0
2011-03-15,80.46,80.69,80.45,80.67,601100,52.9311302448039,53.082437229098,52.9245516802693,53.0692801000289,913725.170354695,0.0,1.0
2011-03-16,80.84,81.16,80.59,80.67,875800,53.1811156971159,53.3916297622207,53.0166515837527,53.0692801000289,1331293.46896796,0.0,1.0
2011-03-17,80.7201,80.79,80.551,80.69,540100,53.1022387083469,53.1482228744432,52.9909951820681,53.082437229098,820999.774594196,0.0,1.0
2011-03-18,80.71,80.72,80.54,80.58,533600,53.095594358167,53.1021729227016,52.9837587610801,53.0100730192182,811119.19963611,0.0,1.0
2011-03-21,80.48,80.65,80.4,80.65,813800,52.9442873738729,53.0561229709599,52.8916588575967,53.0561229709599,1237047.98475237,0.0,1.0
2011-03-22,80.45,80.48,80.3701,80.41,999300,52.9245516802693,52.9442873738729,52.8719889496385,52.8982374221312,1519024.3931716,0.0,1.0
2011-03-23,80.42,80.62,80.39,80.59,1049500,52.9048159866657,53.0363872773563,52.8850802930622,53.0166515837527,1595332.83361713,0.0,1.0
2011-03-24,80.29,80.42,80.2738,80.39,650000,52.8192946477169,52.9048159866657,52.808637373171,52.8850802930622,988057.495808605,0.0,1.0
2011-03-25,80.18,80.39,80.119,80.36,727400,52.7469304378371,52.8850802930622,52.7068011941765,52.8653445994586,1105712.34223258,0.0,1.0
2011-03-28,80.11,80.185,80.04,80.06,810700,52.7008804860954,52.7502197201044,52.6548305343537,52.6679876634228,1232335.71054159,0.0,1.0
2011-03-29,79.97,80.19,79.93,80.08,649500,52.608780582612,52.7535090023716,52.5824663244739,52.6811447924918,987297.45158106,0.0,1.0
2011-03-30,80.11,80.14,79.98,80.05,746900,52.7008804860954,52.720616179699,52.6153591471466,52.6614090988882,1135354.06710684,0.0,1.0
2011-03-31,80.02,80.24,80.0,80.21,717300,52.6416734052847,52.7864018250443,52.6285162762156,52.7666661314407,1090359.44883617,0.0,1.0
2011-04-01,79.89,79.93,79.66,79.69,953300,52.7060222921356,52.7324115885643,52.5542838376708,52.5740758099923,1444979.78955555,0.227816,1.0
2011-04-04,79.99,80.09,79.93,79.98,605000,52.7719955332072,52.8379687742789,52.7324115885643,52.7653982091001,917038.46919239,0.0,1.0
2011-04-05,79.81,79.97,79.79,79.93,990900,52.6532436992783,52.7588008849929,52.640049051064,52.7324115885643,1501972.5935913,0.0,1.0
2011-04-06,79.6918,79.79,79.686,79.77,476600,52.5752633283316,52.640049051064,52.5714368803495,52.6268544028496,722414.106474534,0.0,1.0
2011-04-07,79.67,79.78,79.6,79.73,679700,52.560881161778,52.6334517269568,52.5146998930278,52.600465106421,1030266.19423152,0.0,1.0
2011-04-08,79.62,79.67,79.538,79.56,687500,52.5278945412422,52.560881161778,52.4737964835634,52.4883105965992,1042089.16953681,0.0,1.0
2011-04-11,79.63,79.71,79.571,79.62,444000,52.5344918653493,52.5872704582066,52.4955676531171,52.5278945412422,673000.13276268,0.0,1.0
2011-04-12,79.91,79.95,79.77,79.77,778200,52.7192169403499,52.7456062367786,52.6268544028496,52.6268544028496,1179569.15161243,0.0,1.0
2011-04-13,80.06,80.09,79.84,79.86,514500,52.8181768019574,52.8379687742789,52.6730356715998,52.6862303198141,779861.640329726,0.0,1.0
2011-04-14,80.02,80.147,80.0,80.09,562100,52.7917875055287,52.8755735216897,52.7785928573144,52.8379687742789,852012.105013294,0.0,1.0
2011-04-15,80.27,80.28,80.16,80.19,1045900,52.9567206082078,52.963317932315,52.884150043029,52.9039420153505,1585339.72715425,0.0,1.0
2011-04-18,80.36,80.45,80.19,80.25,795500,53.0160965251723,53.0754724421368,52.9039420153505,52.9435259599935,1205791.90453313,0.0,1.0
2011-04-19,80.49,80.54,80.42,80.46,531200,53.1018617385655,53.1348483591013,53.0556804698153,53.082069766244,805174.933611565,0.0,1.0
2011-04-20,80.38,80.5,80.36,80.43,631200,53.0292911733867,53.1084590626726,53.0160965251723,53.0622777939225,956751.540089646,0.0,1.0
2011-04-21,80.44,80.48,80.38,80.39,568100,53.0688751180296,53.0952644144583,53.0292911733867,53.0358884974938,861106.701401978,0.0,1.0
2011-04-25,80.49,80.54,80.41,80.46,719400,53.1018617385655,53.1348483591013,53.0490831457081,53.082069766244,1090442.10700331,0.0,1.0
2011-04-26,80.74,80.75,80.56,80.58,538200,53.2667948412446,53.2733921653517,53.1480430073156,53.1612376555299,815785.296065031,0.0,1.0
2011-04-27,80.7,80.73,80.55,80.59,760700,53.2404055448159,53.2601975171374,53.1414456832084,53.1678349796371,1153043.24547876,0.0,1.0
2011-04-28,80.85,80.87,80.74,80.79,1046600,53.3393654064234,53.3525600546377,53.2667948412446,53.2997814617804,1586400.76339959,0.0,1.0
2011-04-29,80.96,80.99,80.81,80.81,526000,53.4119359716022,53.4317279439237,53.3129761099947,53.3129761099947,797292.950074706,0.0,1.0
2011-05-02,80.76,80.86,80.6862,80.86,820700,53.4268215139852,53.4929765678658,53.3779990842213,53.4929765678658,1240570.3749876,0.222563,1.0
2011-05-03,80.85,80.88,80.75,80.84,693400,53.4863610624777,53.5062075786419,53.4202060085971,53.4797455570897,1048143.65543609,0.0,1.0
2011-05-04,80.95,81.0,80.83,80.86,821600,53.5525161163584,53.5855936432987,53.4731300517016,53.4929765678658,1241930.81526722,0.0,1.0
2011-05-05,81.13,81.17,80.99,81.01,581500,53.6715952133435,53.6980572348957,53.5789781379106,53.5922091486867,878995.580669291,0.0,1.0
2011-05-06,81.19,81.29,80.99,81.05,602600,53.7112882456718,53.7774432995524,53.5789781379106,53.618671170239,910890.347224962,0.0,1.0
2011-05-09,81.26,81.3,81.19,81.24,544300,53.7575967833883,53.7840588049405,53.7112882456718,53.7443657726121,822764.049111427,0.0,1.0
2011-05-10,81.05,81.2124,81.03,81.19,643600,53.618671170239,53.7261069777411,53.6054401594628,53.7112882456718,972865.959963466,0.0,1.0
2011-05-11,81.15,81.212,80.98,81.02,570800,53.6848262241196,53.7258423575256,53.5723626325225,53.5988246540748,862821.457344852,0.0,1.0
2011-05-12,81.071,81.2,81.0,81.11,994000,53.6325637315539,53.7179037510599,53.5855936432987,53.6583642025673,1502530.70883108,0.0,1.0
2011-05-13,81.19,81.3602,81.1593,81.18,696200,53.7112882456718,53.8238841473766,53.6909786441305,53.7046727402838,1052376.13630604,0.0,1.0
2011-05-16,81.38,81.39,81.19,81.26,1271500,53.836982848045,53.8435983534331,53.7112882456718,53.7575967833883,1921999.79504902,0.0,1.0
2011-05-17,81.51,81.54,81.44,81.49,713200,53.9229844180898,53.942830934254,53.8766758803734,53.9097534073137,1078073.34158786,0.0,1.0
2011-05-18,81.28,81.49,81.27,81.47,705300,53.7708277941644,53.9097534073137,53.7642122887763,53.8965223965375,1066131.69913336,0.0,1.0
2011-05-19,81.25,81.29,81.04,81.04,759900,53.7509812780002,53.7774432995524,53.6120556648509,53.6120556648509,1148665.07609733,0.0,1.0
2011-05-20,81.32,81.39,81.26,81.26,752700,53.7972898157166,53.8435983534331,53.7575967833883,53.7575967833883,1137781.55386032,0.0,1.0
2011-05-23,81.37,81.53,81.37,81.53,540400,53.8303673426569,53.9362154288659,53.8303673426569,53.9362154288659,816868.807899717,0.0,1.0
2011-05-24,81.42,81.4499,81.31,81.37,1002500,53.8634448695972,53.8832252307075,53.7906743103286,53.8303673426569,1515379.311472,0.0,1.0
2011-05-25,81.45,81.52,81.38,81.49,486300,53.8832913857614,53.9295999234779,53.836982848045,53.9097534073137,735091.231091103,0.0,1.0
2011-05-26,81.56,81.655,81.45,81.49,1436000,53.9560619450301,54.0189092462167,53.8832913857614,53.9097534073137,2170658.04615839,0.0,1.0
2011-05-27,81.59,81.62,81.54,81.59,774700,53.9759084611943,53.9957549773585,53.942830934254,53.9759084611943,1171036.76069561,0.0,1.0
2011-05-31,81.69,81.75,81.46,81.55,1267900,54.0420635150749,54.0817565474033,53.8899068911495,53.949446439642,1916558.03393052,0.0,1.0
2011-06-01,81.86,81.86,81.6,81.63,1058300,54.3026681188268,54.3026681188268,54.1301944600082,54.1500952667949,1595362.4564161,0.22393,1.0
2011-06-02,81.53,81.74,81.53,81.68,892100,54.0837592441724,54.2230648916797,54.0837592441724,54.1832632781062,1344819.85010754,0.0,1.0
2011-06-03,81.67,81.83,81.54,81.83,747300,54.176629675844,54.28276731204,54.0903928464346,54.28276731204,1126537.2424452,0.0,1.0
2011-06-06,81.62,81.69,81.55,81.56,841900,54.1434616645327,54.1898968803685,54.0970264486969,54.1036600509591,1269144.5261804,0.0,1.0
2011-06-07,81.72,81.73,81.49,81.56,917800,54.2097976871552,54.2164312894175,54.0572248351233,54.1036600509591,1383561.99801446,0.0,1.0
2011-06-08,81.88,81.9672,81.75,81.77,825100,54.3159353233513,54.3737803350782,54.229698493942,54.2429656984665,1243818.91976654,0.0,1.0
2011-06-09,81.69,81.89,81.63,81.87,1069900,54.1898968803685,54.3225689256136,54.1500952667949,54.3093017210891,1612849.18465425,0.0,1.0
2011-06-10,81.79,81.87,81.692,81.78,975900,54.256232902991,54.3093017210891,54.1912236008209,54.2495993007288,1471146.3868624,0.0,1.0
2011-06-13,81.71,81.8399,81.65,81.67,844200,54.203164084893,54.2893345782797,54.1633624713194,54.176629675844,1272611.72229658,0.0,1.0
2011-06-14,81.37,81.51,81.37,81.51,860100,53.9776216079763,54.0704920396479,53.9776216079763,54.0704920396479,1296580.59979542,0.0,1.0
2011-06-15,81.7,81.78,81.41,81.45,1002500,54.1965304826307,54.2495993007288,54.0041560170253,54.0306904260743,1511245.26368435,0.0,1.0
2011-06-16,81.75,81.88,81.7,81.8,885200,54.229698493942,54.3159353233513,54.1965304826307,54.2628665052533,1334418.26175899,0.0,1.0
2011-06-17,81.83,81.85,81.69,81.71,1254100,54.28276731204,54.2960345165646,54.1898968803685,54.203164084893,1890526.36926338,0.0,1.0
2011-06-20,81.73,81.87,81.67,81.85,804700,54.2164312894175,54.3093017210891,54.176629675844,54.2960345165646,1213066.39769256,0.0,1.0
2011-06-21,81.75,81.83,81.64,81.64,700300,54.229698493942,54.28276731204,54.1567288690572,54.1567288690572,1055685.84354927,0.0,1.0
2011-06-22,81.77,81.91,81.679,81.82,681100,54.2429656984665,54.3358361301381,54.18259991788,54.2761337097778,1026742.293362,0.0,1.0
2011-06-23,81.97,82.0355,81.8999,81.91,925200,54.3756377437116,54.4190878385294,54.3291361918532,54.3358361301381,1394717.32464914,0.0,1.0
2011-06-24,82.05,82.14,81.92,81.93,725000,54.4287065618097,54.48840898217,54.3424697324004,54.3491033346626,1092920.51488394,0.0,1.0
2011-06-27,81.81,82.04,81.7701,82.04,704000,54.2695001075155,54.4220729595474,54.2430320344891,54.4220729595474,1061263.50686661,0.0,1.0
2011-06-28,81.51,81.72,81.39,81.71,2249600,54.0704920396479,54.2097976871552,53.9908888125008,54.203164084893,3391219.29694195,0.0,1.0
2011-06-29,81.33,81.5,81.27,81.45,1438900,53.9510871989273,54.0638584373856,53.9112855853537,54.0306904260743,2169108.03981586,0.0,1.0
2011-06-30,81.16,81.44,81.01,81.41,1808400,53.8383159604689,54.0240568238121,53.7388119265351,54.0041560170253,2726120.63326361,0.0,1.0
2011-07-01,80.98,81.12,80.88,81.04,922700,53.8630181685731,53.9561377356711,53.7965041920745,53.9029265544723,1387227.2394048,0.217238,1.0
2011-07-05,81.25,81.27,81.1,81.1,739900,54.0426059051193,54.0559087004191,53.9428349403714,53.9428349403714,1112397.78306666,0.0,1.0
2011-07-06,81.3,81.37,81.21,81.26,1144400,54.0758628933686,54.1224226769177,54.0160003145199,54.0492573027692,1720540.64460263,0.0,1.0
2011-07-07,81.13,81.15,80.98,81.11,915900,53.962789133321,53.9760919286207,53.8630181685731,53.9494863380213,1377003.82417996,0.0,1.0
2011-07-08,81.55,81.63,81.42,81.44,1066800,54.2421478346152,54.295359015814,54.155679665167,54.1689824604667,1603873.43556631,0.0,1.0
2011-07-11,81.79,81.86,81.68,81.71,592200,54.4017813782118,54.4483411617608,54.3286160040633,54.3485701970129,890339.190609646,0.0,1.0
2011-07-12,81.87,81.92,81.7,81.89,882600,54.4549925594107,54.48824954766,54.3419187993631,54.4682953547104,1326939.15844659,0.0,1.0
2011-07-13,81.98,81.98,81.75,81.79,1043600,54.5281579335592,54.5281579335592,54.3751757876124,54.4017813782118,1568993.54832865,0.0,1.0
2011-07-14,81.67,81.93,81.67,81.82,998500,54.3219646064135,54.4949009453099,54.3219646064135,54.4217355711614,1501188.25029337,0.0,1.0
2011-07-15,81.82,81.87,81.57,81.58,574100,54.4217355711614,54.4549925594107,54.2554506299149,54.2621020275647,863126.864790607,0.0,1.0
2011-07-18,81.71,81.86,81.71,81.84,799100,54.3485701970129,54.4483411617608,54.3485701970129,54.4350383664611,1201401.63325932,0.0,1.0
2011-07-19,81.93,81.94,81.63,81.64,799000,54.4949009453099,54.5015523429597,54.295359015814,54.3020104134639,1201251.28891778,0.0,1.0
2011-07-20,81.8,81.92,81.76,81.88,822100,54.4084327758617,54.48824954766,54.3818271852622,54.4616439570606,1235980.8318139,0.0,1.0
2011-07-21,81.62,81.75,81.51,81.71,656800,54.2887076181642,54.3751757876124,54.2155422440157,54.3485701970129,987461.635245551,0.0,1.0
2011-07-22,81.84,81.84,81.69,81.71,926000,54.4350383664611,54.4350383664611,54.3352674017132,54.3485701970129,1392188.60267567,0.0,1.0
2011-07-25,81.57,81.8,81.525,81.61,797600,54.2554506299149,54.4084327758617,54.2255193404905,54.2820562205143,1199146.46813619,0.0,1.0
2011-07-26,81.77,81.86,81.63,81.68,605900,54.3884785829121,54.4483411617608,54.295359015814,54.3286160040633,910936.365400851,0.0,1.0
2011-07-27,81.6,81.79,81.57,81.66,846300,54.2754048228645,54.4017813782118,54.2554506299149,54.3153132087636,1272364.16246697,0.0,1.0
2011-07-28,81.84,81.88,81.7,81.74,1649000,54.4350383664611,54.4616439570606,54.3419187993631,54.3685243899625,2479178.19202179,0.0,1.0
2011-07-29,82.26,82.29,81.86,81.96,1959000,54.7143970677553,54.7343512607049,54.4483411617608,54.5148551382594,2945245.6508009,0.0,1.0
2011-08-01,82.3,82.37,82.02,82.05,1305200,54.8878741652806,54.9345588699169,54.7011353467353,54.7211430772937,1957043.54802554,0.220813,1.0
2011-08-02,82.65,82.75,82.29,82.37,1295500,55.1212976884622,55.187990123657,54.8812049217611,54.9345588699169,1942499.16983381,0.0,1.0
2011-08-03,82.71,82.95,82.69,82.74,1389200,55.1613131495791,55.3213749940465,55.1479746625401,55.1813208801375,2082994.86432507,0.0,1.0
2011-08-04,83.21,83.216,82.77,82.83,1100600,55.4947753255528,55.4987768716645,55.2013286106959,55.2413440718128,1650262.12761026,0.0,1.0
2011-08-05,82.67,83.17,82.56,82.94,1354000,55.1346361755012,55.4680983514749,55.061274496787,55.314705750527,2030215.26511383,0.0,1.0
2011-08-08,83.06,83.18,82.62,82.62,4990000,55.3947366727607,55.4747675949944,55.1012899579038,55.1012899579038,7482107.95636488,0.0,1.0
2011-08-09,83.35,83.98,82.72,83.05,2320800,55.5881447348255,56.0083070765524,55.1679823930985,55.3880674292412,3479854.93890413,0.0,1.0
2011-08-10,84.01,84.04,83.58,83.76,2467300,56.0283148071108,56.0483225376693,55.7415373357734,55.861583719124,3699520.03221224,0.0,1.0
2011-08-11,83.2,83.72,83.14,83.52,1863900,55.4881060820334,55.8349067450461,55.4480906209165,55.7015218746566,2794769.74346062,0.0,1.0
2011-08-12,83.47,83.65,83.29,83.34,1140700,55.6681756570592,55.7882220404097,55.5481292737086,55.581475491306,1710388.88693896,0.0,1.0
2011-08-15,83.33,83.58,83.31,83.48,1549600,55.5748062477865,55.7415373357734,55.5614677607476,55.6748449005787,2323501.90163988,0.0,1.0
2011-08-16,83.58,83.64,83.25,83.3,1283500,55.7415373357734,55.7815527968903,55.5214522996307,55.5547985172281,1924506.12464816,0.0,1.0
2011-08-17,83.7266,83.79,83.46,83.6,958800,55.8393084457689,55.8815914496824,55.6615064135397,55.7548758228124,1437644.3103332,0.0,1.0
2011-08-18,83.91,84.25,83.89,84.03,2431000,55.9616223719161,56.1883766515783,55.9482838848771,56.0416532941498,3645091.07052565,0.0,1.0
2011-08-19,83.99,84.03,83.82,83.92,1547900,56.0149763200719,56.0416532941498,55.9015991802408,55.9682916154356,2320952.88690525,0.0,1.0
2011-08-22,83.8,83.9,83.7,83.83,1035400,55.8882606932019,55.9549531283966,55.8215682580071,55.9082684237603,1552499.91543491,0.0,1.0
2011-08-23,83.55,83.8,83.51,83.68,1660600,55.721529605215,55.8882606932019,55.6948526311371,55.8082297709682,2489937.56960712,0.0,1.0
2011-08-24,83.07,83.5,83.061,83.5,1464900,55.4014059162802,55.6881833876176,55.3954035971127,55.6881833876176,2196500.99103786,0.0,1.0
2011-08-25,83.3,83.34,83.12,83.21,2174800,55.5547985172281,55.581475491306,55.4347521338776,55.4947753255528,3260939.55581209,0.0,1.0
2011-08-26,83.4,83.54,83.222,83.47,971100,55.6214909524229,55.7148603616955,55.5027784177762,55.6681756570592,1456087.18164848,0.0,1.0
2011-08-29,83.2,83.23,83.04,83.21,1632100,55.4881060820334,55.5081138125918,55.3813981857218,55.4947753255528,2447204.0872912,0.0,1.0
2011-08-30,83.51,83.57,83.23,83.43,830500,55.6948526311371,55.7348680922539,55.5081138125918,55.6414986829813,1245268.66888999,0.0,1.0
2011-08-31,83.4,83.64,83.34,83.63,2267600,55.6214909524229,55.7815527968903,55.581475491306,55.7748835533708,3400085.77191442,0.0,1.0
2011-09-01,83.54,83.54,83.046,83.32,1902400,55.8569585987432,55.8569585987432,55.5266576944126,55.709861030013,2845240.77190941,0.213065,1.0
2011-09-02,83.77,83.89,83.63,83.75,1355800,56.0107424205975,56.0909774580868,55.9171348768601,55.9973699143493,2027742.55601071,0.0,1.0
2011-09-06,83.89,83.96,83.78,83.93,1240900,56.0909774580868,56.1377812299555,56.0174286737217,56.1177224705832,1855897.43159293,0.0,1.0
2011-09-07,83.7,83.8,83.62,83.78,1235500,55.9639386487288,56.0308011799698,55.910448623736,56.0174286737217,1847821.15942708,0.0,1.0
2011-09-08,83.81,83.87,83.6436,83.87,973600,56.037487433094,56.0776049518386,55.9262281811089,56.0776049518386,1456121.95938341,0.0,1.0
2011-09-09,83.88,84.0,83.75,83.77,909700,56.0842912049627,56.1645262424519,55.9973699143493,56.0107424205975,1360552.7387542,0.0,1.0
2011-09-12,83.63,83.85,83.54,83.73,2441200,55.9171348768601,56.0642324455904,55.8569585987432,55.9839974081011,3651073.26134633,0.0,1.0
2011-09-13,83.54,83.68,83.44,83.68,995300,55.8569585987432,55.9505661424806,55.7900960675022,55.9505661424806,1488576.60864247,0.0,1.0
2011-09-14,83.72,83.72,83.5,83.5,1044900,55.977311154977,55.977311154977,55.8302135862468,55.8302135862468,1562758.66409175,0.0,1.0
2011-09-15,83.56,83.63,83.48,83.56,1146400,55.8703311049914,55.9171348768601,55.8168410799986,55.8703311049914,1714562.66869057,0.0,1.0
2011-09-16,83.53,83.6,83.34,83.36,1211300,55.8502723456191,55.8970761174878,55.7232335362612,55.7366060425094,1811627.49527642,0.0,1.0
2011-09-19,83.79,83.97,83.78,83.86,1104100,56.0241149268458,56.1444674830796,56.0174286737217,56.0709186987145,1651298.53672476,0.0,1.0
2011-09-20,83.9,83.94,83.8,83.89,705500,56.0976637112109,56.1244087237073,56.0308011799698,56.0909774580868,1055150.00240858,0.0,1.0
2011-09-21,84.13,84.17,83.8635,83.92,1434000,56.2514475330652,56.2781925455616,56.0732588873079,56.1110362174591,2144698.94181985,0.0,1.0
2011-09-22,84.33,84.58,84.298,84.39,1033100,56.3851725955472,56.5523289236498,56.3637765855501,56.4252901142918,1545110.51380341,0.0,1.0
2011-09-23,84.05,84.39,83.99,84.39,803000,56.1979575080724,56.4252901142918,56.1578399893278,56.4252901142918,1200971.58318085,0.0,1.0
2011-09-26,83.79,84.07,83.75,83.96,986600,56.0241149268458,56.2113300143206,55.9973699143493,56.1377812299555,1475564.83681971,0.0,1.0
2011-09-27,83.62,83.67,83.46,83.62,1943800,55.910448623736,55.9438798893565,55.8034685737504,55.910448623736,2907158.85851425,0.0,1.0
2011-09-28,83.44,83.63,83.4,83.6,2090900,55.7900960675022,55.9171348768601,55.7633510550058,55.8970761174878,3127162.4947358,0.0,1.0
2011-09-29,83.43,83.55,83.34,83.36,1204300,55.7834098143781,55.8636448518673,55.7232335362612,55.7366060425094,1801158.25357995,0.0,1.0
2011-09-30,83.74,83.8,83.5508,83.64,1283000,55.9906836612252,56.0308011799698,55.8641797521172,55.9238211299842,1918862.44236742,0.0,1.0
2011-10-03,84.0,84.01,83.61,83.7,2078800,56.3073847267014,56.314087986788,56.0459575833275,56.1062869241061,3101177.59593253,0.21366,1.0
2011-10-04,83.67,84.05,83.65,84.0,1500000,56.0861771438465,56.340901027134,56.0727706236735,56.3073847267014,2237717.14157148,0.0,1.0
2011-10-05,83.31,83.604,83.27,83.58,3989600,55.8448597807321,56.0419356272756,55.8180467403861,56.0258478030679,5951730.87200905,0.0,1.0
2011-10-06,83.26,83.3899,83.21,83.35,1159300,55.8113434802995,55.8984188288233,55.777827179867,55.8716728210781,1729456.98814921,0.0,1.0
2011-10-07,83.08,83.25,82.97,83.08,4949900,55.6906847987423,55.804640220213,55.6169489377907,55.6906847987423,7384317.38604312,0.0,1.0
2011-10-10,82.96,83.13,82.72,83.05,1072500,55.6102456777042,55.7242010991749,55.4493674356279,55.6705750184828,1599967.75622361,0.0,1.0
2011-10-11,82.92,83.02,82.9,83.01,976200,55.5834326373581,55.6504652382232,55.5700261171851,55.6437619781367,1456306.31573472,0.0,1.0
2011-10-12,82.9,82.96,82.72,82.74,2032400,55.5700261171851,55.6102456777042,55.4493674356279,55.4627739558009,3031957.54568659,0.0,1.0
2011-10-13,83.0,83.12,82.9,83.02,1690600,55.6370587180502,55.7174978390884,55.5700261171851,55.6504652382232,2522056.39969383,0.0,1.0
2011-10-14,82.85,82.95,82.75,82.78,861400,55.5365098167525,55.6035424176177,55.4694772158874,55.489586996147,1285046.36383312,0.0,1.0
2011-10-17,83.14,83.15,82.85,82.85,1680700,55.7309043592614,55.7376076193479,55.5365098167525,55.5365098167525,2507287.46655946,0.0,1.0
2011-10-18,83.05,83.27,83.01,83.18,844700,55.6705750184828,55.8180467403861,55.6437619781367,55.7577173996075,1260133.11299029,0.0,1.0
2011-10-19,83.27,83.36,83.02,83.08,1940700,55.8180467403861,55.8783760811647,55.6504652382232,55.6906847987423,2895158.43776518,0.0,1.0
2011-10-20,83.23,83.41,83.12,83.23,1844200,55.79123370004,55.9118923815972,55.7174978390884,55.79123370004,2751198.63499075,0.0,1.0
2011-10-21,83.1,83.32,83.1,83.25,1885800,55.7040913189153,55.8515630408186,55.7040913189153,55.804640220213,2813257.99038367,0.0,1.0
2011-10-24,83.16,83.22,83.08,83.13,1261000,55.7443108794344,55.7845304399535,55.6906847987423,55.7242010991749,1881174.21034776,0.0,1.0
2011-10-25,83.59,83.61,83.15,83.15,1615800,56.0325510631544,56.0459575833275,55.7376076193479,55.7376076193479,2410468.9049008,0.0,1.0
2011-10-26,83.38,83.64,83.36,83.46,887900,55.8917826013377,56.066067363587,55.8783760811647,55.9454086820298,1324579.36666754,0.0,1.0
2011-10-27,83.27,83.31,82.9,83.29,1586200,55.8180467403861,55.8448597807321,55.5700261171851,55.8314532605591,2366311.28664045,0.0,1.0
2011-10-28,83.25,83.305,83.01,83.09,654900,55.804640220213,55.8415081506889,55.6437619781367,55.6973880588288,976987.304010109,0.0,1.0
2011-10-31,83.62,83.65,83.4,83.55,1457400,56.052660843414,56.0727706236735,55.9051891215107,56.0057380228084,2174165.97475085,0.0,1.0
2011-11-01,84.03,84.04,83.62,83.8,2003400,56.4682904521441,56.4750104676686,56.1927698156407,56.3137300950812,2981243.11276379,0.210041,1.0
2011-11-02,83.98,84.03,83.7758,83.78,1038100,56.4346903745217,56.4682904521441,56.297467657512,56.3002900640323,1544788.09791359,0.0,1.0
2011-11-03,83.77,83.9672,83.76,83.8,1275300,56.2935700485078,56.4260887546504,56.2868500329833,56.3137300950812,1897763.47294982,0.0,1.0
2011-11-04,83.89,83.92,83.73,83.75,2324000,56.3742102348015,56.3943702813749,56.2666899864099,56.2801300174588,3458325.34394682,0.0,1.0
2011-11-07,83.91,84.105,83.77,83.81,2067200,56.3876502658504,56.5186905685776,56.2935700485078,56.3204501106057,3076183.3696243,0.0,1.0
2011-11-08,83.65,83.95,83.63,83.88,1891400,56.2129298622141,56.4145303279483,56.1994898311652,56.367490219277,2814576.8311278,0.0,1.0
2011-11-09,83.75,83.93,83.67,83.93,1346800,56.2801300174588,56.4010902968994,56.2263698932631,56.4010902968994,2004162.0366728,0.0,1.0
2011-11-10,83.65,83.77,83.45,83.61,2487500,56.2129298622141,56.2935700485078,56.0785295517247,56.1860498001162,3701628.35329936,0.0,1.0
2011-11-11,83.59,83.64,83.51,83.62,698100,56.1726097690673,56.2062098466896,56.1188496448715,56.1927698156407,1038836.88580433,0.0,1.0
2011-11-14,83.596,83.68,83.47,83.66,1279600,56.176641778382,56.2330899087875,56.0919695827736,56.2196498777386,1904162.2676912,0.0,1.0
2011-11-15,83.55,83.72,83.5,83.64,1323200,56.1457297069694,56.2599699708854,56.112129629347,56.2062098466896,1969043.07018521,0.0,1.0
2011-11-16,83.71,83.71,83.59,83.71,1705400,56.2532499553609,56.2532499553609,56.1726097690673,56.2532499553609,2537791.75626803,0.0,1.0
2011-11-17,83.67,83.75,83.5225,83.6,1147800,56.2263698932631,56.2801300174588,56.1272496642771,56.1793297845918,1708031.76840884,0.0,1.0
2011-11-18,83.62,83.699,83.38,83.69,1032700,56.1927698156407,56.245857938284,56.0314894430534,56.239809924312,1536752.40219186,0.0,1.0
2011-11-21,83.6,83.73,83.5838,83.67,2076200,56.1793297845918,56.2666899864099,56.1684433594421,56.2263698932631,3089576.19582718,0.0,1.0
2011-11-22,83.69,83.731,83.51,83.63,1217400,56.239809924312,56.2673619879623,56.1188496448715,56.1994898311652,1811602.95771121,0.0,1.0
2011-11-23,83.78,83.83,83.57,83.6,1525400,56.3002900640323,56.3338901416546,56.1591697380183,56.1793297845918,2269935.23221019,0.0,1.0
2011-11-25,83.662,83.79,83.62,83.62,1453300,56.2209938808435,56.3070100795567,56.1927698156407,56.1927698156407,2162643.81340702,0.0,1.0
2011-11-28,83.66,83.73,83.283,83.35,1550300,56.2196498777386,56.2666899864099,55.966305292466,56.0113293964799,2306988.71803819,0.0,1.0
2011-11-29,83.54,83.7,83.3946,83.55,744300,56.1390096914449,56.2465299398365,56.0413006657191,56.1457297069694,1107586.72697918,0.0,1.0
2011-11-30,83.36,83.5,83.15,83.49,1965300,56.0180494120044,56.112129629347,55.8769290859905,56.1054096138226,2924546.81517155,0.0,1.0
2011-12-01,83.13,83.21,82.83,83.1,1570600,56.0001681226953,56.0540597797363,55.7980744087917,55.979958751305,2331492.60755676,0.203391,1.0
2011-12-02,83.4,83.415,83.03,83.08,2347000,56.1820524652086,56.1921571509038,55.9328035513941,55.9664858370447,3484027.21885631,0.0,1.0
2011-12-05,83.41,83.43,83.104,83.22,2386300,56.1887889223387,56.202261836599,55.982653334157,56.0607962368664,3542366.49013925,0.0,1.0
2011-12-06,83.3,83.3887,83.18,83.26,858400,56.1146878939074,56.1744402686516,56.0338504083459,56.0877420653869,1274260.3172843,0.0,1.0
2011-12-07,83.41,83.52,83.26,83.35,1397000,56.1887889223387,56.26288995077,56.0877420653869,56.148370179558,2073790.38122806,0.0,1.0
2011-12-08,83.6,83.66,83.4,83.4,1075900,56.316781607811,56.3572003505917,56.1820524652086,56.1820524652086,1597130.33010972,0.0,1.0
2011-12-09,83.4,83.68,83.3693,83.57,1187600,56.1820524652086,56.370673264852,56.1613715418191,56.2965722364206,1762944.49301822,0.0,1.0
2011-12-12,83.49,83.586,83.467,83.52,841400,56.2426805793797,56.3073505678288,56.2271867279804,56.26288995077,1249024.5001899,0.0,1.0
2011-12-13,83.7,83.77,83.409,83.41,2088000,56.3841461791122,56.4313013790231,56.1881152766257,56.1887889223387,3099552.12312398,0.0,1.0
2011-12-14,83.86,83.9,83.67,83.74,1996800,56.4919294931942,56.5188753217146,56.3639368077219,56.4110920076327,2964169.38671166,0.0,1.0
2011-12-15,83.82,83.87,83.75,83.78,2590900,56.4649836646737,56.4986659503243,56.4178284647628,56.4380378361532,3846086.9711695,0.0,1.0
2011-12-16,84.05,84.06,83.92,83.92,1355900,56.6199221786665,56.6266586357966,56.5323482359749,56.5323482359749,2012779.08225278,0.0,1.0
2011-12-19,84.02,84.2,84.0,84.07,1316300,56.5997128072761,56.7209690356183,56.5862398930159,56.6333950929267,1953994.47302112,0.0,1.0
2011-12-20,83.85,84.11,83.85,84.11,1285400,56.485193036064,56.6603409214472,56.485193036064,56.6603409214472,1908124.66430247,0.0,1.0
2011-12-21,83.62,83.9,83.62,83.89,1065100,56.3302545220713,56.5188753217146,56.3302545220713,56.5121388645845,1581098.16395563,0.0,1.0
2011-12-22,83.78,83.83,83.7201,83.76,859700,56.4380378361532,56.4717201218038,56.3976864579438,56.424564921893,1276190.11506211,0.0,1.0
2011-12-23,83.29,83.38,83.01,83.04,990300,56.5095284874466,56.5705905304754,56.3195576869125,56.3399117012555,1459613.78917403,0.596125,1.0
2011-12-27,83.09,83.25,82.88,83.15,1686800,56.3738350584937,56.482389801656,56.2313569580931,56.4145430871796,2486192.60787515,0.0,1.0
2011-12-28,83.41,83.43,83.02,83.12,1416800,56.5909445448184,56.6045138877137,56.3263423583602,56.3941890728366,2088236.71261413,0.0,1.0
2011-12-29,83.48,83.55,83.32,83.41,1062300,56.6384372449519,56.6859299450854,56.5298825017895,56.5909445448184,1565735.36124364,0.0,1.0
2011-12-30,83.54,83.65,83.46,83.6,1535100,56.6791452736378,56.7537766595619,56.6248679020566,56.7198533023236,2262600.35116738,0.0,1.0
2012-01-03,83.28,83.43,83.18,83.43,2282600,56.502743815999,56.6045138877137,56.4348971015225,56.6045138877137,3364348.61675114,0.0,1.0
2012-01-04,83.32,83.36,83.21,83.32,2227400,56.5298825017895,56.5570211875801,56.4552511158654,56.5298825017895,3282988.74483111,0.0,1.0
2012-01-05,83.29,83.41,83.22,83.3,1194800,56.5095284874466,56.5909445448184,56.4620357873131,56.5163131588943,1761028.53206618,0.0,1.0
2012-01-06,83.34,83.45,83.29,83.31,1053000,56.5434518446848,56.618083230609,56.5095284874466,56.5230978303419,1552027.99151798,0.0,1.0
2012-01-09,83.41,83.55,83.34,83.34,833800,56.5909445448184,56.6859299450854,56.5434518446848,56.5434518446848,1228946.76099496,0.0,1.0
2012-01-10,83.37,83.5,83.34,83.42,964100,56.5638058590278,56.6520065878472,56.5434518446848,56.597729216266,1420997.32822648,0.0,1.0
2012-01-11,83.57,83.59,83.45,83.51,853400,56.6994992879807,56.713068630876,56.618083230609,56.6587912592948,1257835.41116946,0.0,1.0
2012-01-12,83.45,83.65,83.37,83.65,2047900,56.618083230609,56.7537766595619,56.5638058590278,56.7537766595619,3018421.77001868,0.0,1.0
2012-01-13,83.7,83.78,83.59,83.7,889100,56.7877000168001,56.8419773883813,56.713068630876,56.7877000168001,1310454.02398731,0.0,1.0
2012-01-17,83.63,83.82,83.62,83.77,878100,56.7402073166666,56.8691160741719,56.7334226452189,56.8351927169336,1294241.00603223,0.0,1.0
2012-01-18,83.61,83.81,83.61,83.8,1904100,56.7266379737713,56.8623314027242,56.7266379737713,56.8555467312766,2806473.40802411,0.0,1.0
2012-01-19,83.53,83.68,83.4678,83.61,1783800,56.6723606021901,56.7741306739048,56.6301599457858,56.7266379737713,2629161.94802448,0.0,1.0
2012-01-20,83.37,83.56,83.24,83.55,1139400,56.5638058590278,56.6927146165331,56.4756051302084,56.6859299450854,1679373.87800151,0.0,1.0
2012-01-23,83.27,83.39,83.22,83.3,885500,56.4959591445513,56.5773752019231,56.4620357873131,56.5163131588943,1305147.94538383,0.0,1.0
2012-01-24,83.29,83.38,83.25,83.38,1057600,56.5095284874466,56.5705905304754,56.482389801656,56.5705905304754,1558807.98084465,0.0,1.0
2012-01-25,83.53,83.77,83.31,83.35,1101200,56.6723606021901,56.8351927169336,56.5230978303419,56.5502365161325,1623070.48837569,0.0,1.0
2012-01-26,83.75,83.77,83.59,83.67,2096700,56.8216233740383,56.8351927169336,56.713068630876,56.7673460024572,3090348.61331031,0.0,1.0
2012-01-27,83.9,83.911,83.72,83.82,1708100,56.923393445753,56.9308565843454,56.8012693596954,56.8691160741719,2517586.90627908,0.0,1.0
2012-01-30,84.0,84.14,83.91,84.06,1646400,56.9912401602295,57.0862255604966,56.9301781172007,57.0319481889154,2426646.61465832,0.0,1.0
2012-01-31,84.07,84.07,83.9,84.03,3801200,57.038732860363,57.038732860363,56.923393445753,57.0115941745724,5602629.44098591,0.0,1.0
2012-02-01,83.78,83.91,83.74,83.85,2908500,56.9805135946708,57.0689292877635,56.9533087660269,57.0281220447976,4276446.71182448,0.20419,1.0
2012-02-02,83.91,84.03,83.79,83.85,2303800,57.0689292877635,57.1505437736952,56.9873148018318,57.0281220447976,3387339.84345925,0.0,1.0
2012-02-03,83.8,83.81,83.69,83.77,1326000,56.9941160089927,57.0009172161537,56.919302730222,56.9737123875098,1949653.89027996,0.0,1.0
2012-02-06,83.84,83.89,83.73,83.79,2564400,57.0213208376366,57.0553268734415,56.9465075588659,56.9873148018318,3770507.11631518,0.0,1.0
2012-02-07,83.73,83.8,83.61,83.78,1496300,56.9465075588659,56.9941160089927,56.8648930729342,56.9805135946708,2200050.61540415,0.0,1.0
2012-02-08,83.63,83.75,83.6,83.72,1088200,56.8784954872561,56.9601099731878,56.8580918657732,56.9397063517049,1600010.07798088,0.0,1.0
2012-02-09,83.64,83.65,83.526,83.65,937500,56.8852966944171,56.8920979015781,56.8077629327819,56.8920979015781,1378431.76631784,0.0,1.0
2012-02-10,83.695,83.79,83.65,83.72,1003600,56.9227033338025,56.9873148018318,56.8920979015781,56.9397063517049,1475620.39538836,0.0,1.0
2012-02-13,83.69,83.761,83.63,83.73,933300,56.919302730222,56.9675913010649,56.8784954872561,56.9465075588659,1372256.39200474,0.0,1.0
2012-02-14,83.8,83.928,83.7524,83.77,953400,56.9941160089927,57.0811714606532,56.9617422629065,56.9737123875098,1401809.9690746,0.0,1.0
2012-02-15,83.69,83.88,83.69,83.84,1290200,56.919302730222,57.0485256662805,56.919302730222,57.0213208376366,1897016.17589683,0.0,1.0
2012-02-16,83.7,83.78,83.61,83.71,976100,56.9261039373829,56.9805135946708,56.8648930729342,56.9329051445439,1435186.39690971,0.0,1.0
2012-02-17,83.51,83.58,83.42,83.55,1172700,56.7968810013244,56.8444894514512,56.7356701368756,56.8240858299683,1724252.72785166,0.0,1.0
2012-02-21,83.46,83.54,83.44,83.53,900400,56.7628749655195,56.8172846228073,56.7492725511975,56.8104834156463,1323882.62655209,0.0,1.0
2012-02-22,83.74,83.76,83.52,83.59,1847600,56.9533087660269,56.9669111803488,56.8036822084853,56.8512906586122,2716576.56687877,0.0,1.0
2012-02-23,83.78,83.82,83.631,83.71,991600,56.9805135946708,57.0077184233147,56.8791756079722,56.9329051445439,1457976.46877949,0.0,1.0
2012-02-24,83.84,83.87,83.78,83.83,1276200,57.0213208376366,57.0417244591196,56.9805135946708,57.0145196304757,1876431.59485316,0.0,1.0
2012-02-27,83.99,84.02,83.94,84.02,970300,57.1233389450513,57.1437425665342,57.0893329092464,57.1437425665342,1426658.49904875,0.0,1.0
2012-02-28,83.98,84.09,83.95,84.07,1615700,57.1165377378903,57.1913510166611,57.0961341164074,57.1777486023391,2375607.68516239,0.0,1.0
2012-02-29,83.9,84.05,83.83,84.04,1128100,57.0621280806025,57.1641461880172,57.0145196304757,57.1573449808562,1658676.13395537,0.0,1.0
2012-03-01,83.57,83.64,83.46,83.49,1559000,56.9705906334229,57.0183104054026,56.895602420312,56.9160537511604,2286892.738015,0.19541,1.0
2012-03-02,83.74,83.79,83.58,83.59,1074400,57.0864815082306,57.1205670596447,56.9774077437057,56.9842248539885,1576034.35389565,0.0,1.0
2012-03-05,83.57,83.77,83.54,83.73,1208500,56.9705906334229,57.1069328390791,56.9501393025745,57.0796643979478,1772745.26869219,0.0,1.0
2012-03-06,83.71,83.8,83.692,83.75,704800,57.0660301773822,57.1273841699275,57.0537593788732,57.0932986185134,1033869.14801345,0.0,1.0
2012-03-07,83.73,83.775,83.6701,83.74,809900,57.0796643979478,57.1103413942205,57.0388299073538,57.0864815082306,1188040.04395019,0.0,1.0
2012-03-08,83.6,83.7298,83.56,83.71,847000,56.9910419642713,57.0795280557422,56.9637735231401,57.0660301773822,1242461.9301467,0.0,1.0
2012-03-09,83.52,83.56,83.43,83.56,1251700,56.9365050820089,56.9637735231401,56.8751510894636,56.9637735231401,1836115.22782128,0.0,1.0
2012-03-12,83.58,83.68,83.5672,83.66,1095300,56.9774077437057,57.0455788465338,56.9686818425437,57.0319446259682,1606692.50541875,0.0,1.0
2012-03-13,83.33,83.54,83.33,83.46,1346400,56.8069799866355,56.9501393025745,56.8069799866355,56.895602420312,1975030.39285657,0.0,1.0
2012-03-14,82.84,83.26,82.82,83.26,1069500,56.472941582778,56.7592602146559,56.4593073622123,56.7592602146559,1568846.55760554,0.0,1.0
2012-03-15,82.86,82.97,82.8,82.85,747300,56.4865758033436,56.5615640164545,56.4456731416467,56.4797586930608,1096212.27910109,0.0,1.0
2012-03-16,82.85,82.91,82.65,82.7,1452700,56.4797586930608,56.5206613547576,56.3434164874046,56.3775020388186,2130961.56543578,0.0,1.0
2012-03-19,82.63,82.87,82.59,82.84,945800,56.329782266839,56.4933929136264,56.3025138257078,56.472941582778,1387391.37371044,0.0,1.0
2012-03-20,82.65,82.73,82.59,82.7,971200,56.3434164874046,56.3979533696671,56.3025138257078,56.3775020388186,1424650.56264283,0.0,1.0
2012-03-21,82.89,82.97,82.76,82.84,1520500,56.507027134192,56.5615640164545,56.4184047005155,56.472941582778,2230417.1957356,0.0,1.0
2012-03-22,83.01,83.05,82.95,82.97,1169100,56.5888324575857,56.6161008987169,56.5479297958888,56.5615640164545,1714949.51893094,0.0,1.0
2012-03-23,83.16,83.18,83.01,83.06,1151600,56.6910891118278,56.7047233323934,56.5888324575857,56.6229180089997,1689278.81789485,0.0,1.0
2012-03-26,83.15,83.19,83.03,83.08,1137700,56.684272001545,56.7115404426762,56.6024666781513,56.6365522295653,1668888.94678618,0.0,1.0
2012-03-27,83.29,83.35,83.17,83.17,1095500,56.7797115455043,56.8206142072011,56.6979062221106,56.6979062221106,1606985.88485916,0.0,1.0
2012-03-28,83.27,83.37,83.2069,83.29,639000,56.7660773249387,56.8342484277668,56.7230613590542,56.7797115455043,937347.312117756,0.0,1.0
2012-03-29,83.45,83.46,83.31,83.39,1040900,56.8887853100292,56.895602420312,56.7933457660699,56.8478826483324,1526893.29762656,0.0,1.0
2012-03-30,83.28,83.5,83.205,83.47,1454300,56.7728944352215,56.9228708614433,56.7217661081004,56.9024195305948,2133308.60095908,0.0,1.0
2012-04-02,83.0,83.2,82.9321,83.05,1856700,56.7441194127178,56.8808522305797,56.6976986210536,56.7783026171832,2715807.41044086,0.23779,1.0
2012-04-03,82.69,83.14,82.65,83.12,962700,56.5321835450317,56.8398323852211,56.5048369814593,56.8261591034349,1408147.67815555,0.0,1.0
2012-04-04,82.92,82.95,82.69,82.95,1045100,56.689426285573,56.7099362082523,56.5321835450317,56.7099362082523,1528674.70493442,0.0,1.0
2012-04-05,83.08,83.1,82.96,83.1,857200,56.7988125398625,56.8124858216487,56.7167728491454,56.8124858216487,1253832.1280928,0.0,1.0
2012-04-09,83.37,83.53,83.36,83.45,1167600,56.9970751257624,57.106461380052,56.9902384848693,57.0517682529072,1707856.2678035,0.0,1.0
2012-04-10,83.61,83.69,83.48,83.52,1209700,57.1611545071968,57.2158476343416,57.0722781755865,57.0996247391589,1769436.21716503,0.0,1.0
2012-04-11,83.49,83.51,83.4,83.5,1017900,57.0791148164796,57.0927880982658,57.0175850484417,57.0859514573727,1488889.08444431,0.0,1.0
2012-04-12,83.5,83.56,83.44,83.52,876200,57.0859514573727,57.1269713027313,57.0449316120141,57.0996247391589,1281623.55417045,0.0,1.0
2012-04-13,83.71,83.74,83.58,83.62,2484000,57.2295209161277,57.250030838807,57.1406445845175,57.1679911480899,3633363.28299408,0.0,1.0
2012-04-16,83.71,83.8,83.67,83.73,1235900,57.2295209161277,57.2910506841656,57.2021743525554,57.2431941979139,1807759.13101948,0.0,1.0
2012-04-17,83.7,83.72,83.61,83.72,838200,57.2226842752346,57.2363575570208,57.1611545071968,57.2363575570208,1226040.70201515,0.0,1.0
2012-04-18,83.76,83.78,83.68,83.77,726200,57.2637041205932,57.2773774023794,57.2090109934485,57.2705407614863,1062217.55882057,0.0,1.0
2012-04-19,83.74,83.83,83.73,83.83,664200,57.250030838807,57.3115606068449,57.2431941979139,57.3115606068449,971529.747409286,0.0,1.0
2012-04-20,83.73,83.761,83.63,83.74,592900,57.2431941979139,57.2643877846825,57.174827788983,57.250030838807,867238.764286308,0.0,1.0
2012-04-23,83.83,83.89,83.7675,83.89,843700,57.3115606068449,57.3525804522035,57.2688316012631,57.3525804522035,1234085.58851131,0.0,1.0
2012-04-24,83.73,83.83,83.7,83.79,1104600,57.2431941979139,57.3115606068449,57.2226842752346,57.2842140432725,1615705.74975655,0.0,1.0
2012-04-25,83.71,83.756,83.572,83.7,905200,57.2295209161277,57.260969464236,57.135175271803,57.2226842752346,1324042.04660477,0.0,1.0
2012-04-26,83.82,83.88,83.78,83.85,751400,57.3047239659518,57.3457438113104,57.2773774023794,57.3252338886311,1099077.76603935,0.0,1.0
2012-04-27,83.87,83.89,83.77,83.83,890600,57.3389071704173,57.3525804522035,57.2705407614863,57.3115606068449,1302686.52972404,0.0,1.0
2012-04-30,83.92,83.94,83.88,83.92,912700,57.3730903748828,57.386763656669,57.3457438113104,57.3730903748828,1335012.34637226,0.0,1.0
2012-05-01,83.6089,83.82,83.58,83.82,1993800,57.2903745403813,57.4350241897066,57.270571722449,57.4350241897066,2909728.31225778,0.190111,1.0
2012-05-02,83.74,83.78,83.68,83.69,768300,57.3802067006208,57.4076154451637,57.3390935838064,57.3459457699421,1121247.99995368,0.0,1.0
2012-05-03,83.85,83.85,83.65,83.65,1258600,57.4555807481138,57.4555807481138,57.3185370253992,57.3185370253992,1836786.0637013,0.0,1.0
2012-05-04,83.94,83.96,83.85,83.9,633500,57.5172504233354,57.5309547956069,57.4555807481138,57.4898416787925,924522.462541532,0.0,1.0
2012-05-07,83.91,83.97,83.91,83.97,1049200,57.4966938649282,57.5378069817426,57.4966938649282,57.5378069817426,1531190.16211298,0.0,1.0
2012-05-08,83.99,84.1,83.96,83.96,761300,57.5515113540141,57.6268854015071,57.5309547956069,57.5309547956069,1111032.28213554,0.0,1.0
2012-05-09,83.94,84.04,83.9,83.99,1595100,57.5172504233354,57.5857722846927,57.4898416787925,57.5515113540141,2327870.21310181,0.0,1.0
2012-05-10,83.89,83.94,83.76,83.85,1650600,57.4829894926567,57.5172504233354,57.3939110728922,57.4555807481138,2408866.26151705,0.0,1.0
2012-05-11,83.95,84.03,83.92,84.02,1734700,57.5241026094711,57.578920098557,57.5035460510639,57.5720679124213,2531600.81416069,0.0,1.0
2012-05-14,84.1,84.14,84.03,84.08,759400,57.6268854015071,57.65429414605,57.578920098557,57.6131810292357,1108259.44444205,0.0,1.0
2012-05-15,84.12,84.14,84.01,84.12,1469000,57.6405897737786,57.65429414605,57.5652157262855,57.6405897737786,2143841.35354934,0.0,1.0
2012-05-16,84.07,84.12,83.952,84.0,1371000,57.6063288430999,57.6405897737786,57.5254730466983,57.5583635401498,2000821.30409541,0.0,1.0
2012-05-17,84.14,84.21,83.95,84.08,1500200,57.65429414605,57.7022594490002,57.5241026094711,57.6131810292357,2189374.26725305,0.0,1.0
2012-05-18,84.09,84.19,84.01,84.05,1041300,57.6200332153714,57.6885550767287,57.5652157262855,57.5926244708285,1519660.99486108,0.0,1.0
2012-05-21,84.1,84.145,84.07,84.13,2278400,57.6268854015071,57.6577202391179,57.6063288430999,57.6474419599143,3325070.2109781,0.0,1.0
2012-05-22,83.96,84.03,83.87,84.03,1593200,57.5309547956069,57.578920098557,57.4692851203853,57.578920098557,2325097.37540831,0.0,1.0
2012-05-23,84.02,84.12,84.02,84.06,1218300,57.5720679124213,57.6405897737786,57.5720679124213,57.5994766569642,1777972.71683401,0.0,1.0
2012-05-24,83.93,84.04,83.93,84.01,860300,57.5103982371997,57.5857722846927,57.5103982371997,57.5652157262855,1255511.71984922,0.0,1.0
2012-05-25,84.03,84.06,83.98,83.99,738700,57.578920098557,57.5994766569642,57.5446591678783,57.5515113540141,1078050.10746556,0.0,1.0
2012-05-29,84.03,84.12,84.01,84.08,1351600,57.578920098557,57.6405897737786,57.5652157262855,57.6131810292357,1972509.17185656,0.0,1.0
2012-05-30,84.35,84.37,84.21,84.23,693800,57.7981900549004,57.8118944271719,57.7022594490002,57.7159638212716,1012523.5746035,0.0,1.0
2012-05-31,84.51,84.6392,84.42,84.49,1459100,57.9078250330721,57.9963552779458,57.8461553578505,57.8941206608007,2129393.40977798,0.0,1.0
2012-06-01,84.62,84.67,84.47,84.6,1657000,58.1106744105599,58.1450106634614,58.0076656518553,58.0969399093993,2412901.61269441,0.186036,1.0
2012-06-04,84.41,84.5,84.35,84.44,1700800,57.9664621483734,58.0282674035962,57.9252586448916,57.9870639001144,2476682.59678374,0.0,1.0
2012-06-05,84.24,84.37,84.22,84.34,2069200,57.8497188885082,57.9389931460522,57.8359843873476,57.9183913943113,3013141.83282274,0.0,1.0
2012-06-06,84.08,84.32,84.03,84.32,3526600,57.7398428792233,57.9046568931507,57.7055066263218,57.9046568931507,5135388.5499868,0.0,1.0
2012-06-07,84.11,84.17,84.01,84.09,2325800,57.7604446309642,57.8016481344461,57.6917721251612,57.7467101298036,3386799.37888031,0.0,1.0
2012-06-08,84.16,84.2985,84.0728,84.25,1572200,57.7947808838658,57.889892304403,57.7348984588055,57.8565861390885,2289416.96769955,0.0,1.0
2012-06-11,84.23,84.3,84.116,84.14,1175500,57.8428516379279,57.8909223919901,57.7645649813124,57.7810463827051,1711747.64376722,0.0,1.0
2012-06-12,84.1,84.21,84.07,84.19,1194400,57.7535773803839,57.8291171367673,57.732975628643,57.8153826356067,1739269.57525782,0.0,1.0
2012-06-13,84.28,84.3,84.07,84.15,1212900,57.8771878908294,57.8909223919901,57.732975628643,57.7879136332855,1766209.03200788,0.0,1.0
2012-06-14,84.23,84.29,84.15,84.29,718800,57.8428516379279,57.8840551414098,57.7879136332855,57.8840551414098,1046707.10875362,0.0,1.0
2012-06-15,84.42,84.43,84.32,84.34,793200,57.9733293989538,57.9801966495341,57.9046568931507,57.9183913943113,1155047.41049439,0.0,1.0
2012-06-18,84.43,84.46,84.32,84.44,845900,57.9801966495341,58.000798401275,57.9046568931507,57.9870639001144,1231788.45756077,0.0,1.0
2012-06-19,84.32,84.37,84.26,84.36,908900,57.9046568931507,57.9389931460522,57.8634533896688,57.9321258954719,1323528.22919611,0.0,1.0
2012-06-20,84.16,84.3,84.06,84.19,1274100,57.7947808838658,57.8909223919901,57.7261083780627,57.8153826356067,1855327.66731077,0.0,1.0
2012-06-21,84.3,84.39,84.23,84.27,972700,57.8909223919901,57.9527276472128,57.8428516379279,57.8703206402491,1416432.95031253,0.0,1.0
2012-06-22,84.13,84.29,84.11,84.28,2219900,57.7741791321248,57.8840551414098,57.7604446309642,57.8771878908294,3232589.19132187,0.0,1.0
2012-06-25,84.35,84.361,84.26,84.33,1189200,57.9252586448916,57.9328126205299,57.8634533896688,57.911524143731,1731697.40363078,0.0,1.0
2012-06-26,84.26,84.37,84.25,84.28,1166300,57.8634533896688,57.9389931460522,57.8565861390885,57.8771878908294,1698350.72473476,0.0,1.0
2012-06-27,84.35,84.38,84.27,84.37,669200,57.9252586448916,57.9458603966325,57.8703206402491,57.9389931460522,974480.240926435,0.0,1.0
2012-06-28,84.44,84.5,84.41,84.45,916300,57.9870639001144,58.0282674035962,57.9664621483734,57.9939311506947,1334304.01189613,0.0,1.0
2012-06-29,84.38,84.39,84.23,84.28,2044900,57.9458603966325,57.9527276472128,57.8428516379279,57.8771878908294,2977756.49233483,0.0,1.0
2012-07-02,84.37,84.45,84.23,84.26,1244100,58.0675913405942,58.1226512826026,57.9712364420796,57.9918839203327,1807629.94601122,0.187263,1.0
2012-07-03,84.25,84.42,84.23,84.42,1731700,57.9850014275816,58.1020038043495,57.9712364420796,58.1020038043495,2516094.1865667,0.0,1.0
2012-07-05,84.49,84.49,84.29,84.33,1283700,58.1501812536068,58.1501812536068,58.0125313985858,58.04006136959,1865167.23872245,0.0,1.0
2012-07-06,84.57,84.63,84.51,84.53,861200,58.2052411956152,58.2465361521215,58.1639462391089,58.177711224611,1251290.82027559,0.0,1.0
2012-07-09,84.73,84.74,84.6,84.63,800000,58.315361079632,58.322243572383,58.2258886738683,58.2465361521215,1162369.54972187,0.0,1.0
2012-07-10,84.81,84.83,84.7,84.75,791600,58.3704210216403,58.3841860071424,58.2947136013788,58.3291260651341,1150164.66944979,0.0,1.0
2012-07-11,84.69,84.88,84.68,84.75,1357600,58.2878311086278,58.4185984708977,58.2809486158767,58.3291260651341,1972541.12587801,0.0,1.0
2012-07-12,84.85,84.85,84.76,84.83,2024300,58.3979509926445,58.3979509926445,58.3360085578851,58.3841860071424,2941230.84937748,0.0,1.0
2012-07-13,84.86,84.86,84.75,84.81,703600,58.4048334853956,58.4048334853956,58.3291260651341,58.3704210216403,1022304.01898038,0.0,1.0
2012-07-16,84.91,85.07,84.9,85.0,1885600,58.4392459491508,58.5493658331676,58.4323634563998,58.5011883839103,2739705.02869445,0.0,1.0
2012-07-17,84.88,84.95,84.86,84.93,1046800,58.4185984708977,58.466775920155,58.4048334853956,58.4530109346529,1520960.55581107,0.0,1.0
2012-07-18,85.02,85.08,84.98,84.99,630600,58.5149533694124,58.5562483259186,58.4874233984082,58.4943058911592,916237.797568262,0.0,1.0
2012-07-19,85.0,85.11,84.99,85.0,864100,58.5011883839103,58.5768958041718,58.4943058911592,58.5011883839103,1255504.40989333,0.0,1.0
2012-07-20,85.16,85.2,85.11,85.14,881700,58.611308267927,58.6388382389312,58.5768958041718,58.5975432824249,1281076.53998722,0.0,1.0
2012-07-23,85.2,85.28,85.16,85.28,912200,58.6388382389312,58.6938981809396,58.611308267927,58.6938981809396,1325391.87907036,0.0,1.0
2012-07-24,85.3,85.35,85.13,85.17,743200,58.7076631664417,58.742075630197,58.5906607896739,58.6181907606781,1079841.31169162,0.0,1.0
2012-07-25,85.36,85.36,85.27,85.32,483400,58.748958122948,58.748958122948,58.6870156881886,58.7214281519438,702361.800419439,0.0,1.0
2012-07-26,85.3,85.35,85.28,85.33,702700,58.7076631664417,58.742075630197,58.6938981809396,58.7283106446949,1020996.35323695,0.0,1.0
2012-07-27,84.98,85.14,84.86,85.1,957400,58.4874233984082,58.5975432824249,58.4048334853956,58.5700133114207,1391065.75862965,0.0,1.0
2012-07-30,85.14,85.18,84.95,85.04,1772900,58.5975432824249,58.6250732534291,58.466775920155,58.5287183549145,2575956.21837738,0.0,1.0
2012-07-31,85.23,85.28,85.1201,85.25,754800,58.6594857171844,58.6938981809396,58.5838471218503,58.6732507026865,1096695.67016258,0.0,1.0
2012-08-01,84.94,85.07,84.91,85.01,1587100,58.5887564039297,58.6784260334624,58.5680634124991,58.6370400506012,2300923.97030223,0.187233,1.0
2012-08-02,85.1,85.21,85.06,85.12,899500,58.6991190248931,58.7749933268054,58.6715283696522,58.7129143525135,1304064.71632969,0.0,1.0
2012-08-03,84.79,84.95,84.78,84.94,1918100,58.4852914467765,58.5956540677399,58.4783937829663,58.5887564039297,2780796.58965201,0.0,1.0
2012-08-06,84.87,84.94,84.825,84.93,1236000,58.5404727572582,58.5887564039297,58.5094332701123,58.5818587401195,1791911.04989828,0.0,1.0
2012-08-07,84.65,84.69,84.56,84.69,1753600,58.3887241534336,58.4163148086744,58.3266451791417,58.4163148086744,2542310.04619872,0.0,1.0
2012-08-08,84.63,84.74,84.6,84.69,948500,58.3749288258132,58.4508031277255,58.3542358343825,58.4163148086744,1375103.26118812,0.0,1.0
2012-08-09,84.58,84.64,84.44,84.54,1676600,58.3404405067621,58.3818264896234,58.2438732134191,58.3128498515213,2430678.04713548,0.0,1.0
2012-08-10,84.68,84.78,84.62,84.78,898300,58.4094171448642,58.4783937829663,58.3680311620029,58.4783937829663,1302324.99686377,0.0,1.0
2012-08-13,84.69,84.77,84.68,84.7,911800,58.4163148086744,58.4714961191561,58.4094171448642,58.4232124724846,1321896.84085538,0.0,1.0
2012-08-14,84.48,84.54,84.43,84.52,1119600,58.27146386866,58.3128498515213,58.2369755496089,58.2990545239008,1623158.26170397,0.0,1.0
2012-08-15,84.18,84.36,84.17,84.36,780400,58.0645339543537,58.1886919029375,58.0576362905435,58.1886919029375,1131397.55933707,0.0,1.0
2012-08-16,84.09,84.25,84.0,84.24,723800,58.0024549800618,58.1128176010251,57.9403760057699,58.1059199372149,1049340.79119448,0.0,1.0
2012-08-17,84.23,84.29,84.16,84.16,799100,58.0990222734047,58.140408256266,58.0507386267332,58.0507386267332,1158508.187681,0.0,1.0
2012-08-20,84.19,84.2868,84.17,84.21,741100,58.0714316181639,58.1382010038467,58.0576362905435,58.0852269457843,1074421.74682817,0.0,1.0
2012-08-21,84.34,84.34,84.1235,84.24,661500,58.174896575317,58.174896575317,58.025562153826,58.1059199372149,959020.355588763,0.0,1.0
2012-08-22,84.68,84.71,84.4625,84.47,1242900,58.4094171448642,58.4301101362948,58.2593929569921,58.2645662048498,1801914.43682732,0.0,1.0
2012-08-23,84.72,84.8,84.72,84.77,1125400,58.4370078001051,58.4921891105867,58.4370078001051,58.4714961191561,1631566.90578925,0.0,1.0
2012-08-24,84.72,84.86,84.69,84.86,3865000,58.4370078001051,58.533575093448,58.4163148086744,58.533575093448,5603346.44648611,0.0,1.0
2012-08-27,84.85,84.86,84.78,84.8,715600,58.5266774296378,58.533575093448,58.4783937829663,58.4921891105867,1037452.70817735,0.0,1.0
2012-08-28,84.88,84.92,84.825,84.85,1081700,58.5473704210684,58.5749610763093,58.5094332701123,58.5266774296378,1568212.12190531,0.0,1.0
2012-08-29,84.81,84.86,84.75,84.85,853600,58.499086774397,58.533575093448,58.4577007915357,58.5266774296378,1237520.44675823,0.0,1.0
2012-08-30,84.88,84.94,84.8517,84.9,573200,58.5473704210684,58.5887564039297,58.5278500324855,58.5611657486889,831005.998221434,0.0,1.0
2012-08-31,85.18,85.18,84.89,84.93,1176500,58.7543003353748,58.7543003353748,58.5542680848786,58.5818587401195,1705649.95971304,0.0,1.0
2012-09-04,84.94,84.99,84.88,84.95,2076400,58.7155085638725,58.7500714956855,58.6740330456969,58.7224211502351,3003796.10623895,0.183761,1.0
2012-09-05,84.94,85.0,84.9,84.93,1049300,58.7155085638725,58.7569840820481,58.6878582184221,58.7085959775099,1517955.71868452,0.0,1.0
2012-09-06,84.74,84.8,84.64,84.8,2350400,58.5772568366206,58.6187323547962,58.5081309729947,58.6187323547962,3400174.51748412,0.0,1.0
2012-09-07,84.74,84.97,84.74,84.93,928300,58.5772568366206,58.7362463229603,58.5772568366206,58.7085959775099,1342912.69766019,0.0,1.0
2012-09-10,84.76,84.77,84.65,84.74,990500,58.5910820093458,58.5979945957084,58.5150435593573,58.5772568366206,1432893.49028592,0.0,1.0
2012-09-11,84.65,84.76,84.65,84.76,912300,58.5150435593573,58.5910820093458,58.5150435593573,58.5910820093458,1319766.51306193,0.0,1.0
2012-09-12,84.53,84.57,84.48,84.55,808600,58.4320925230061,58.4597428684565,58.3975295911932,58.4459176957313,1169750.30413447,0.0,1.0
2012-09-13,84.7,84.71,84.3,84.61,1350200,58.5496064911702,58.5565190775328,58.2731030366665,58.4873932139069,1953248.65278551,0.0,1.0
2012-09-14,84.28,84.52,84.26,84.52,2127500,58.2592778639413,58.4251799366436,58.2454526912161,58.4251799366436,3077719.23329964,0.0,1.0
2012-09-17,84.4,84.49,84.34,84.34,852900,58.3422289002924,58.4044421775558,58.3007533821169,58.3007533821169,1233836.3027409,0.0,1.0
2012-09-18,84.5,84.64,84.47,84.57,3447100,58.4113547639184,58.5081309729947,58.3906170048306,58.4597428684565,4986700.80804098,0.0,1.0
2012-09-19,84.61,84.71,84.6,84.64,1133600,58.4873932139069,58.5565190775328,58.4804806275443,58.5081309729947,1639907.17878659,0.0,1.0
2012-09-20,84.63,84.76,84.58,84.75,948600,58.5012183866321,58.5910820093458,58.4666554548191,58.5841694229832,1372279.41936923,0.0,1.0
2012-09-21,84.725,84.76,84.58,84.63,1264700,58.5668879570767,58.5910820093458,58.4666554548191,58.5012183866321,1829561.22883857,0.0,1.0
2012-09-24,84.81,84.84,84.75,84.78,1697300,58.6256449411588,58.6463827002466,58.5841694229832,58.604907182071,2455376.19491397,0.0,1.0
2012-09-25,84.98,84.99,84.8,84.86,1235500,58.7431589093229,58.7500714956855,58.6187323547962,58.6602078729717,1787319.44194675,0.0,1.0
2012-09-26,85.12,85.17,85.02,85.1,1245800,58.8399351183992,58.8744980502122,58.7708092547732,58.826109945674,1802219.79828187,0.0,1.0
2012-09-27,85.07,85.14,85.05,85.075,963400,58.8053721865862,58.8537602911244,58.791547013861,58.8088284797675,1393689.64012262,0.0,1.0
2012-09-28,85.15,85.19,85.04,85.15,1426400,58.860672877487,58.8883232229373,58.7846344274984,58.860672877487,2063482.35693471,0.0,1.0
2012-10-01,85.04,85.05,84.927,84.95,994800,58.9052466168703,58.9121733862278,58.8269741231296,58.842905692652,1436167.35110606,0.174482,1.0
2012-10-02,85.04,85.05,84.97,84.99,771000,58.9052466168703,58.9121733862278,58.8567592313672,58.8706127700823,1113073.00734095,0.0,1.0
2012-10-03,85.01,85.08,84.95,84.97,1630200,58.8844663087975,58.9329536943006,58.842905692652,58.8567592313672,2353478.101903,0.0,1.0
2012-10-04,84.87,85.0201,84.87,84.98,666500,58.7874915377914,58.8914623458487,58.7874915377914,58.8636860007248,962209.02644973,0.0,1.0
2012-10-05,84.78,84.82,84.7301,84.82,665100,58.7251506135731,58.7528576910035,58.6905860344788,58.7528576910035,960187.882208126,0.0,1.0
2012-10-08,84.89,84.93,84.75,84.84,588800,58.8013450765065,58.8290521539369,58.7043703055004,58.7667112297186,850035.521040663,0.0,1.0
2012-10-09,84.74,84.84,84.74,84.75,1113600,58.6974435361428,58.7667112297186,58.6974435361428,58.7043703055004,1607675.87675082,0.0,1.0
2012-10-10,84.87,84.89,84.69,84.76,633000,58.7874915377914,58.8013450765065,58.6628096893549,58.711297074858,913845.932097043,0.0,1.0
2012-10-11,84.94,84.94,84.76,84.8,821900,58.8359789232944,58.8359789232944,58.711297074858,58.7390041522883,1186556.03726787,0.0,1.0
2012-10-12,85.0,85.03,84.96,85.0,2403700,58.8775395394399,58.8983198475127,58.8498324620096,58.8775395394399,3470160.29538967,0.0,1.0
2012-10-15,84.97,85.01,84.94,84.98,803000,58.8567592313672,58.8844663087975,58.8359789232944,58.8636860007248,1159270.5900062,0.0,1.0
2012-10-16,84.8,84.94,84.8,84.94,1308000,58.7390041522883,58.8359789232944,58.7390041522883,58.8359789232944,1888326.19144223,0.0,1.0
2012-10-17,84.59,84.76,84.5,84.75,5638300,58.5935419957791,58.711297074858,58.5312010715609,58.7043703055004,8139869.69817182,0.0,1.0
2012-10-18,84.55,84.65,84.48,84.65,1367200,58.5658349183488,58.6351026119246,58.5173475328457,58.6351026119246,1973791.71937295,0.0,1.0
2012-10-19,84.68,84.74,84.52,84.52,1120200,58.6558829199973,58.6974435361428,58.545054610276,58.545054610276,1617204.12817553,0.0,1.0
2012-10-22,84.56,84.68,84.53,84.67,588400,58.5727616877063,58.6558829199973,58.5519813796336,58.6489561506397,849458.051257347,0.0,1.0
2012-10-23,84.75,84.7606,84.63,84.69,949800,58.7043703055004,58.7117126810194,58.6212490732094,58.6628096893549,1371202.00048305,0.0,1.0
2012-10-24,84.705,84.75,84.676,84.69,648000,58.6731998433913,58.7043703055004,58.6531122122543,58.6628096893549,935501.04897138,0.0,1.0
2012-10-25,84.57,84.64,84.5,84.53,650900,58.5796884570639,58.628175842567,58.5312010715609,58.5519813796336,939687.70490042,0.0,1.0
2012-10-26,84.745,84.78,84.61,84.64,583800,58.7009069208216,58.7251506135731,58.6073955344943,58.628175842567,842817.148749216,0.0,1.0
2012-10-31,84.89,84.96,84.8,84.89,1030900,58.8013450765065,58.8498324620096,58.7390041522883,58.8013450765065,1488283.9990503,0.0,1.0
2012-11-01,84.7579,84.78,84.65,84.73,1039100,58.8334998325414,58.8488402355752,58.7586025706704,58.814133441381,1496969.14412164,0.178521,1.0
2012-11-02,84.79,84.8025,84.58,84.69,1107500,58.855781594414,58.8644582929625,58.7100130587986,58.7863680060257,1595508.92802879,0.0,1.0
2012-11-05,84.92,84.94,84.82,84.83,1520800,58.9460192593187,58.9599019769964,58.8766056709305,58.8835470297693,2190925.48780694,0.0,1.0
2012-11-06,84.65,84.861,84.61,84.79,1074400,58.7586025706704,58.9050652421697,58.7308371353151,58.855781594414,1547823.74020238,0.0,1.0
2012-11-07,84.85,85.02,84.83,85.0,1036900,58.8974297474469,59.015432847707,58.8835470297693,59.0015501300294,1493799.73586732,0.0,1.0
2012-11-08,84.98,85.05,84.8201,84.85,667800,58.9876674123517,59.0362569242235,58.8766750845189,58.8974297474469,962059.469198759,0.0,1.0
2012-11-09,84.9,84.98,84.82,84.88,1533200,58.9321365416411,58.9876674123517,58.8766056709305,58.9182538239634,2208789.4252404,0.0,1.0
2012-11-12,85.03,85.04,84.91,84.98,842200,59.0223742065458,59.0293155653847,58.9390779004799,58.9876674123517,1213307.10535968,0.0,1.0
2012-11-13,85.02,85.1,84.96,85.0,3720600,59.015432847707,59.0709637184176,58.973784694674,59.0015501300294,5360045.61410737,0.0,1.0
2012-11-14,85.0,85.02,84.87,84.92,810800,59.0015501300294,59.015432847707,58.9113124651246,58.9460192593187,1168071.00572979,0.0,1.0
2012-11-15,84.99,85.03,84.88,84.91,1045400,58.9946087711905,59.0223742065458,58.9182538239634,58.9390779004799,1506045.17684993,0.0,1.0
2012-11-16,84.95,85.05,84.92,84.98,1151500,58.9668433358352,59.0362569242235,58.9460192593187,58.9876674123517,1658897.09311526,0.0,1.0
2012-11-19,84.95,84.96,84.85,84.9,1094200,58.9668433358352,58.973784694674,58.8974297474469,58.9321365416411,1576348.41449129,0.0,1.0
2012-11-20,84.82,84.94,84.79,84.92,770400,58.8766056709305,58.9599019769964,58.855781594414,58.9460192593187,1109869.14505948,0.0,1.0
2012-11-21,84.73,84.77,84.7,84.75,643200,58.814133441381,58.8418988767363,58.7933093648645,58.8280161590587,926619.72235496,0.0,1.0
2012-11-23,84.75,84.78,84.66,84.69,664200,58.8280161590587,58.8488402355752,58.7655439295092,58.7863680060257,956873.164782593,0.0,1.0
2012-11-26,84.73,84.87,84.73,84.86,951100,58.814133441381,58.9113124651246,58.814133441381,58.9043711062858,1370192.8139487,0.0,1.0
2012-11-27,84.9,84.92,84.8,84.81,873200,58.9321365416411,58.9460192593187,58.8627229532528,58.8696643120916,1257966.94894333,0.0,1.0
2012-11-28,84.95,85.0,84.9,84.93,803400,58.9668433358352,59.0015501300294,58.9321365416411,58.9529606181576,1157410.26887434,0.0,1.0
2012-11-29,85.0,85.02,84.91,84.92,921600,59.0015501300294,59.015432847707,58.9390779004799,58.9460192593187,1327693.93053845,0.0,1.0
2012-11-30,84.94,85.07,84.94,85.06,976300,58.9599019769964,59.0501396419011,58.9599019769964,59.0431982830623,1406496.94486186,0.0,1.0
2012-12-03,84.84,84.86,84.65,84.7,2669300,59.0065520732086,59.0204621514908,58.8744063295274,58.909181525233,3837936.70436853,0.167206,1.0
2012-12-04,84.91,84.92,84.85,84.89,918000,59.0552373471964,59.0621923863375,59.0135071123497,59.0413272689142,1319906.30300465,0.0,1.0
2012-12-05,84.97,84.99,84.86,84.86,1058300,59.0969675820431,59.1108776603253,59.0204621514908,59.0204621514908,1521630.54517409,0.0,1.0
2012-12-06,84.97,85.04,84.94,85.0,771800,59.0969675820431,59.1456528560309,59.0761024646197,59.1178326994664,1109699.0028965,0.0,1.0
2012-12-07,84.81,84.905,84.7801,84.82,1239200,58.9856869557853,59.0517598276258,58.9648913887533,58.9926419949264,1781729.72841324,0.0,1.0
2012-12-10,84.86,84.8899,84.81,84.86,1378600,59.0204621514908,59.0412577185228,58.9856869557853,59.0204621514908,1982159.94479543,0.0,1.0
2012-12-11,84.79,84.8299,84.73,84.73,2083600,58.971776877503,58.9995274836761,58.9300466426564,58.9300466426564,2995813.47814868,0.0,1.0
2012-12-12,84.66,84.82,84.61,84.8,1105800,58.8813613686685,58.9926419949264,58.846586172963,58.9787319166441,1589926.35061279,0.0,1.0
2012-12-13,84.49,84.63,84.49,84.56,1208700,58.7631257032696,58.8604962512452,58.7631257032696,58.8118109772574,1737876.63228945,0.0,1.0
2012-12-14,84.54,84.62,84.51,84.54,2883600,58.7979008989752,58.8535412121041,58.7770357815519,58.7979008989752,4146058.6223793,0.0,1.0
2012-12-17,84.392,84.59,84.39,84.59,1348100,58.6949663196867,58.8326760946808,58.6935753118585,58.8326760946808,1938306.84867164,0.0,1.0
2012-12-18,84.2,84.38,84.19,84.32,1772600,58.5614295681773,58.6866202727174,58.5544745290362,58.6448900378707,2548655.67832902,0.0,1.0
2012-12-19,84.38,84.44,84.26,84.26,2254500,58.6866202727174,58.7283505075641,58.603159803024,58.603159803024,3241534.59708494,0.0,1.0
2012-12-20,84.4,84.52,84.4,84.47,1117200,58.7005303509996,58.783990820693,58.7005303509996,58.7492156249874,1606317.34391807,0.0,1.0
2012-12-21,84.52,84.57,84.49,84.52,1312800,58.783990820693,58.8187660163985,58.7631257032696,58.783990820693,1887552.28168246,0.0,1.0
2012-12-24,83.95,83.97,83.89,83.91,830100,58.7998065796999,58.8138148719166,58.7577817030497,58.7717899952664,1185155.17403179,0.59274,1.0
2012-12-26,84.0146,84.05,83.95,83.95,1009700,58.8450533635599,58.8698480407835,58.7998065796999,58.7998065796999,1441574.72499687,0.0,1.0
2012-12-27,84.09,84.1725,83.92,84.0,965200,58.8978646252169,58.9556488306109,58.7787941413748,58.8348273102417,1378040.92756956,0.0,1.0
2012-12-28,84.11,84.16,84.04,84.15,1627500,58.9118729174337,58.9468936479755,58.8628438946751,58.9398895018671,2323623.7148979,0.0,1.0
2012-12-31,84.03,84.16,83.96,84.13,2099100,58.8558397485668,58.9468936479755,58.8068107258082,58.9258812096504,2996939.19504895,0.0,1.0
2013-01-02,83.9,83.94,83.78,83.78,1857300,58.7647858491581,58.7928024335915,58.6807360958577,58.6807360958577,2651715.10026412,0.0,1.0
2013-01-03,83.65,83.93,83.65,83.91,1908500,58.589682196449,58.7857982874831,58.589682196449,58.7717899952664,2724814.66045016,0.0,1.0
2013-01-04,83.78,83.78,83.58,83.61,1822700,58.6807360958577,58.6807360958577,58.5406531736905,58.5616656120155,2602315.78810716,0.0,1.0
2013-01-07,83.72,83.7599,83.6601,83.71,1866600,58.6387112192075,58.6666577621799,58.5967563840184,58.6317070730992,2664992.95006354,0.0,1.0
2013-01-08,83.8,83.85,83.73,83.75,1189000,58.6947443880744,58.7297651186162,58.6457153653159,58.6597236575326,1697565.95822648,0.0,1.0
2013-01-09,83.77,83.8,83.68,83.77,1439600,58.6737319497493,58.6947443880744,58.6106946347741,58.6737319497493,2055354.03991829,0.0,1.0
2013-01-10,83.77,83.8,83.6701,83.75,1198700,58.6737319497493,58.6947443880744,58.6037605301268,58.6597236575326,1711414.89833985,0.0,1.0
2013-01-11,83.83,83.85,83.67,83.67,1385000,58.7157568263995,58.7297651186162,58.6036904886657,58.6036904886657,1977400.21206365,0.0,1.0
2013-01-14,83.83,83.93,83.83,83.86,893900,58.7157568263995,58.7857982874831,58.7157568263995,58.7367692647246,1276244.07910736,0.0,1.0
2013-01-15,83.94,84.0,83.91,83.93,1283200,58.7928024335915,58.8348273102417,58.7717899952664,58.7857982874831,1832057.72716251,0.0,1.0
2013-01-16,83.93,84.02,83.88,83.99,1136500,58.7857982874831,58.8488356024584,58.7507775569413,58.8278231641333,1622610.3545201,0.0,1.0
2013-01-17,83.79,83.86,83.74,83.84,1043700,58.6877402419661,58.7367692647246,58.6527195114243,58.7227609725079,1490117.40168291,0.0,1.0
2013-01-18,83.92,83.92,83.79,83.79,920000,58.7787941413748,58.7787941413748,58.6877402419661,58.6877402419661,1313507.72209282,0.0,1.0
2013-01-22,83.84,83.91,83.78,83.79,2053700,58.7227609725079,58.7717899952664,58.6807360958577,58.6877402419661,2932120.44441524,0.0,1.0
2013-01-23,83.97,83.98,83.91,83.91,1278200,58.8138148719166,58.8208190180249,58.7717899952664,58.7717899952664,1824919.09823809,0.0,1.0
2013-01-24,83.85,83.92,83.83,83.89,1061700,58.7297651186162,58.7787941413748,58.7157568263995,58.7577817030497,1515816.46581081,0.0,1.0
2013-01-25,83.58,83.71,83.56,83.67,1473000,58.5406531736905,58.6317070730992,58.5266448814737,58.6036904886657,2103040.08113339,0.0,1.0
2013-01-28,83.48,83.52,83.37,83.4,1427100,58.4706117126068,58.4986282970403,58.3935661054149,58.4145785437399,2037507.46760725,0.0,1.0
2013-01-29,83.39,83.55,83.36,83.47,1082600,58.4075743976316,58.5196407353654,58.3865619593065,58.4636075664985,1545655.93471488,0.0,1.0
2013-01-30,83.3,83.37,83.25,83.34,1626700,58.3445370826563,58.3935661054149,58.3095163521145,58.3725536670898,2322481.53426999,0.0,1.0
2013-01-31,83.45,83.45,83.33,83.43,1630700,58.4495992742818,58.4495992742818,58.3655495209814,58.435590982065,2328192.43740952,0.0,1.0
2013-02-01,83.05,83.44,83.05,83.44,1840500,58.2860237456525,58.5597329480703,58.2860237456525,58.5597329480703,2622473.02487161,0.166459,1.0
2013-02-04,83.34,83.36,83.19,83.22,1742600,58.4895511012965,58.5035874706513,58.3842783311358,58.4053328851679,2482978.26304878,0.0,1.0
2013-02-05,83.2,83.29,83.17,83.26,2385600,58.3912965158132,58.4544601779096,58.370241961781,58.4334056238775,3399169.59963799,0.0,1.0
2013-02-06,83.4,83.4266,83.27,83.3,2416200,58.5316602093608,58.5503285806026,58.4404238085548,58.461478362587,3442770.61814442,0.0,1.0
2013-02-07,83.41,83.4799,83.36,83.4,1047200,58.5386783940382,58.5877355049331,58.5035874706513,58.5316602093608,1492123.74444203,0.0,1.0
2013-02-08,83.39,83.42,83.25,83.39,892100,58.5246420246834,58.5456965787156,58.4263874392001,58.5246420246834,1271126.42514967,0.0,1.0
2013-02-11,83.29,83.37,83.28,83.31,2254800,58.4544601779096,58.5106056553287,58.4474419932322,58.4684965472644,3212796.61857132,0.0,1.0
2013-02-12,83.31,83.33,83.24,83.31,1120300,58.4684965472644,58.4825329166191,58.4193692545227,58.4684965472644,1596281.73309626,0.0,1.0
2013-02-13,83.2,83.26,83.16,83.21,1154500,58.3912965158132,58.4334056238775,58.3632237771036,58.3983147004906,1645012.28319168,0.0,1.0
2013-02-14,83.32,83.33,83.2,83.2,945500,58.4755147319417,58.4825329166191,58.3912965158132,58.3912965158132,1347214.47705304,0.0,1.0
2013-02-15,83.25,83.32,83.19,83.27,2579369,58.4263874392001,58.4755147319417,58.3842783311358,58.4404238085548,3675265.21254554,0.0,1.0
2013-02-19,83.22,83.32,83.19,83.3,1055734,58.4053328851679,58.4755147319417,58.3842783311358,58.461478362587,1504283.58404771,0.0,1.0
2013-02-20,83.28,83.32,83.17,83.17,944600,58.4474419932322,58.4755147319417,58.370241961781,58.370241961781,1345932.09415579,0.0,1.0
2013-02-21,83.36,83.4,83.31,83.38,803000,58.5035874706513,58.5316602093608,58.4684965472644,58.517623840006,1144170.51832214,0.0,1.0
2013-02-22,83.4,83.42,83.36,83.4,829500,58.5316602093608,58.5456965787156,58.5035874706513,58.5316602093608,1181929.57029666,0.0,1.0
2013-02-25,83.67,83.71,83.31,83.36,1017700,58.7211511956501,58.7492239343596,58.4684965472644,58.5035874706513,1450090.08281002,0.0,1.0
2013-02-26,83.71,83.8,83.62,83.62,1070500,58.7492239343596,58.8123875964561,58.6860602722632,58.6860602722632,1525323.21278189,0.0,1.0
2013-02-27,83.69,83.8,83.61,83.8,691400,58.7351875650049,58.8123875964561,58.6790420875858,58.8123875964561,985155.039063425,0.0,1.0
2013-02-28,83.73,83.75,83.66,83.73,628400,58.7632603037144,58.7772966730692,58.7141330109727,58.7632603037144,895388.236256084,0.0,1.0
2013-03-01,83.62,83.67,83.545,83.62,839700,58.7954372768233,58.8305936014327,58.7427027899091,58.7954372768233,1194237.46556059,0.155848,1.0
2013-03-04,83.6,83.67,83.6,83.66,914700,58.7813747469795,58.8305936014327,58.7813747469795,58.8235623365108,1300903.90585718,0.0,1.0
2013-03-05,83.55,83.61,83.53,83.6,1009500,58.74621842237,58.7884060119014,58.7321558925263,58.7813747469795,1435730.28639206,0.0,1.0
2013-03-06,83.41,83.5199,83.41,83.49,919600,58.6477807134636,58.7250543149552,58.6477807134636,58.7040308328387,1307872.77995655,0.0,1.0
2013-03-07,83.29,83.38,83.26,83.36,764800,58.563405534401,58.6266869186979,58.5423117396353,58.6126243888542,1087713.2471844,0.0,1.0
2013-03-08,83.06,83.15,82.9,83.12,6339500,58.4016864411975,58.4649678254945,58.2891862024474,58.4438740307289,9016158.64346953,0.0,1.0
2013-03-11,83.02,83.14,83.02,83.04,1668900,58.37356138151,58.4579365605726,58.37356138151,58.3876239113538,2373541.62947966,0.0,1.0
2013-03-12,83.18,83.18,83.07,83.07,1214000,58.4860616202602,58.4860616202602,58.4087177061194,58.4087177061194,1726574.11360076,0.0,1.0
2013-03-13,83.08,83.18,83.0601,83.11,1287700,58.4157489710413,58.4860616202602,58.4017567538468,58.436842765807,1831391.6689322,0.0,1.0
2013-03-14,83.11,83.17,83.041,83.07,1735500,58.436842765807,58.4790303553383,58.388327037846,58.4087177061194,2468261.42846303,0.0,1.0
2013-03-15,83.21,83.25,83.11,83.11,894000,58.5071554150259,58.5352804747134,58.436842765807,58.436842765807,1271463.96833532,0.0,1.0
2013-03-18,83.37,83.39,83.3,83.32,1176100,58.6196556537761,58.6337181836198,58.5704367993228,58.5844993291666,1672672.00577088,0.0,1.0
2013-03-19,83.42,83.55,83.4,83.42,2258800,58.6548119783855,58.74621842237,58.6407494485417,58.6548119783855,3212508.73789241,0.0,1.0
2013-03-20,83.34,83.44,83.34,83.4,819100,58.5985618590104,58.6688745082293,58.5985618590104,58.6407494485417,1164939.74995913,0.0,1.0
2013-03-21,83.36,83.45,83.34,83.45,1017000,58.6126243888542,58.6759057731512,58.5985618590104,58.6759057731512,1446396.93042172,0.0,1.0
2013-03-22,83.44,83.46,83.345,83.4,722900,58.6688745082293,58.682937038073,58.6020774914713,58.6407494485417,1028122.2625387,0.0,1.0
2013-03-25,83.43,83.48,83.36,83.38,1071500,58.6618432433074,58.6969995679168,58.6126243888542,58.6266869186979,1523907.87703724,0.0,1.0
2013-03-26,83.46,83.4765,83.35,83.4,655500,58.682937038073,58.6945386251942,58.6055931239323,58.6407494485417,932264.688192172,0.0,1.0
2013-03-27,83.63,83.63,83.49,83.5,1096500,58.8024685417451,58.8024685417451,58.7040308328387,58.7110620977606,1559463.3571361,0.0,1.0
2013-03-28,83.64,83.66,83.55,83.6,906400,58.809499806667,58.8235623365108,58.74621842237,58.7813747469795,1289099.48646435,0.0,1.0
2013-04-01,83.41,83.44,83.28,83.28,1056100,58.8631455455151,58.884316800357,58.7714034412,58.7714034412,1496510.25584228,0.306296,1.0
2013-04-02,83.42,83.42,83.32,83.37,2004900,58.8702026304624,58.8702026304624,58.7996317809893,58.8349172057258,2840974.72960722,0.0,1.0
2013-04-03,83.47,83.58,83.4201,83.43,1293900,58.9054880551989,58.9831159896193,58.8702732013119,58.8772597154097,1833476.58368935,0.0,1.0
2013-04-04,83.71,83.74,83.58,83.58,784400,59.0748580939344,59.0960293487763,58.9831159896193,58.9831159896193,1111507.09656537,0.0,1.0
2013-04-05,83.94,83.99,83.91,83.97,1041600,59.2371710477225,59.2724564724591,59.2159997928806,59.2583423025644,1475963.52853453,0.0,1.0
2013-04-08,83.9,84.0,83.8635,83.94,1088700,59.2089427079333,59.2795135574064,59.1831843478756,59.2371710477225,1542704.9668928,0.0,1.0
2013-04-09,83.81,83.92,83.78,83.85,1455400,59.1454289434075,59.2230568778279,59.1242576885655,59.1736572831967,2062324.61542737,0.0,1.0
2013-04-10,83.65,83.76,83.63,83.76,864100,59.0325155842505,59.1101435186709,59.0184014143559,59.1101435186709,1224443.24597416,0.0,1.0
2013-04-11,83.69,83.7,83.64,83.66,1152300,59.0607439240397,59.0678010089871,59.0254584993032,59.0395726691978,1632827.16391162,0.0,1.0
2013-04-12,83.89,83.89,83.72,83.72,1110300,59.201885622986,59.201885622986,59.0819151788817,59.0819151788817,1573312.50550296,0.0,1.0
2013-04-15,83.98,83.99,83.85,83.85,1435800,59.2653993875118,59.2724564724591,59.1736572831967,59.1736572831967,2034551.10817,0.0,1.0
2013-04-16,83.959,83.985,83.89,83.92,893700,59.2505795091224,59.2689279299854,59.201885622986,59.2230568778279,1266386.9099955,0.0,1.0
2013-04-17,84.0,84.08,83.93,83.93,916300,59.2795135574064,59.3359702369849,59.2301139627752,59.2301139627752,1298411.46428206,0.0,1.0
2013-04-18,84.05,84.07,83.98,84.01,744700,59.3147989821429,59.3289131520375,59.2653993875118,59.2865706423537,1055251.57421243,0.0,1.0
2013-04-19,83.98,84.06,83.97,84.06,1219800,59.2653993875118,59.3218560670902,59.2583423025644,59.3218560670902,1728475.72206837,0.0,1.0
2013-04-22,84.09,84.09,84.03,84.06,872500,59.3430273219322,59.3430273219322,59.3006848122483,59.3218560670902,1236346.17765589,0.0,1.0
2013-04-23,84.07,84.1692,83.99,84.09,899100,59.3289131520375,59.3989194347149,59.2724564724591,59.3430273219322,1274038.79464804,0.0,1.0
2013-04-24,84.05,84.1,84.0,84.01,851500,59.3147989821429,59.3500844068795,59.2795135574064,59.2865706423537,1206588.84845157,0.0,1.0
2013-04-25,84.0,84.05,83.98,84.05,875200,59.2795135574064,59.3147989821429,59.2653993875118,59.3147989821429,1240172.11998216,0.0,1.0
2013-04-26,84.11,84.16,84.06,84.08,732500,59.3571414918268,59.3924269165633,59.3218560670902,59.3359702369849,1037963.98296039,0.0,1.0
2013-04-29,84.18,84.239,84.16,84.19,697900,59.406541086458,59.4481778876471,59.3924269165633,59.4135981714053,988935.240557073,0.0,1.0
2013-04-30,84.18,84.25,84.09,84.09,792600,59.406541086458,59.4559406810891,59.3430273219322,59.3430273219322,1123126.62511182,0.0,1.0
2013-05-01,84.16,84.16,84.0757,84.1,872300,59.5067199358275,59.5067199358275,59.4471142265762,59.4642959434778,1233688.70069076,0.161955,1.0
2013-05-02,84.18,84.19,84.11,84.15,801900,59.5208612666107,59.5279319320023,59.4713666088694,59.4996492704359,1134122.39950008,0.0,1.0
2013-05-03,83.78,83.99,83.78,83.99,894100,59.2380346509462,59.3865186241701,59.2380346509462,59.3865186241701,1264520.31100265,0.0,1.0
2013-05-06,83.77,83.81,83.69,83.8,1101900,59.2309639855545,59.259246647121,59.1743986624216,59.2521759817294,1558410.61480127,0.0,1.0
2013-05-07,83.69,83.74,83.66,83.69,1174000,59.1743986624216,59.2097519893797,59.1531866662468,59.1743986624216,1660381.21587866,0.0,1.0
2013-05-08,83.77,83.79,83.69,83.71,792000,59.2309639855545,59.2451053163378,59.1743986624216,59.1885399932048,1120120.88839514,0.0,1.0
2013-05-09,83.64,83.8,83.63,83.74,830200,59.1390453354635,59.2521759817294,59.1319746700719,59.2097519893797,1174146.92114349,0.0,1.0
2013-05-10,83.43,83.62,83.35,83.62,804900,58.9905613622396,59.1249040046803,58.9339960391067,59.1249040046803,1138365.28165309,0.0,1.0
2013-05-13,83.34,83.37,83.3043,83.32,962500,58.9269253737151,58.94813736989,58.901683098267,58.9127840429319,1361258.02409132,0.0,1.0
2013-05-14,83.18,83.38,83.15,83.33,1085600,58.8137947274493,58.9552080352816,58.7925827312744,58.9198547083235,1535357.62176991,0.0,1.0
2013-05-15,83.275,83.3,83.14,83.22,1295000,58.8809660486696,58.8986427121487,58.7855120658828,58.8420773890157,1831510.79605014,0.0,1.0
2013-05-16,83.4,83.48,83.33,83.33,1367000,58.9693493660648,59.0259146891977,58.9198547083235,58.9198547083235,1933339.96772242,0.0,1.0
2013-05-17,83.22,83.3799,83.2,83.37,920800,58.8420773890157,58.9551373286277,58.8279360582325,58.94813736989,1302281.96216445,0.0,1.0
2013-05-20,83.2,83.34,83.12,83.29,1911900,58.8279360582325,58.9269253737151,58.7713707350996,58.891572046757,2703988.79611448,0.0,1.0
2013-05-21,83.28,83.315,83.1,83.15,757500,58.8845013813654,58.9092487102361,58.7572294043164,58.7925827312744,1071327.74363551,0.0,1.0
2013-05-22,83.0,83.41,82.97,83.3,1320000,58.6865227504002,58.9764200314564,58.6653107542254,58.8986427121487,1866868.14732524,0.0,1.0
2013-05-23,82.99,83.1194,82.93,83.08,1309000,58.6794520850086,58.7709464951761,58.6370280926589,58.7430880735331,1851310.91276419,0.0,1.0
2013-05-24,83.0,83.12,82.9601,83.01,941100,58.6865227504002,58.7713707350996,58.6583107954877,58.6935934157918,1330992.13139983,0.0,1.0
2013-05-28,82.54,82.95,82.5,82.94,943200,58.361272142386,58.6511694234421,58.3329894808195,58.6440987580505,1333962.14890694,0.0,1.0
2013-05-29,82.61,82.62,82.44,82.5,1453200,58.4107668001273,58.4178374655189,58.2905654884698,58.3329894808195,2055252.11491896,0.0,1.0
2013-05-30,82.54,82.67,82.53,82.56,1593200,58.361272142386,58.4531907924769,58.3542014769943,58.3754134731692,2253253.28205952,0.0,1.0
2013-05-31,82.4,82.65,82.19,82.62,1391000,58.2622828269034,58.4390494616937,58.1137988536794,58.4178374655189,1967283.02494652,0.0,1.0
2013-06-03,82.16,82.2939,82.0401,82.1,2786500,58.2090152621091,58.3038812205268,58.1240680745491,58.1665062441475,3933047.81001899,0.164664,1.0
2013-06-04,82.13,82.21,82.07,82.17,1378500,58.1877607531283,58.2444394437438,58.1452517351667,58.216100098436,1945704.79314953,0.0,1.0
2013-06-05,82.1,82.23,82.09,82.11,1224100,58.1665062441475,58.2586091163976,58.1594214078205,58.1735910804744,1727774.5645951,0.0,1.0
2013-06-06,82.21,82.4,82.07,82.16,1101400,58.2444394437438,58.3790513339556,58.1452517351667,58.2090152621091,1554587.78322444,0.0,1.0
2013-06-07,82.0,82.26,81.96,82.1,1194600,58.0956578808781,58.2798636253785,58.0673185355704,58.1665062441475,1686136.34087518,0.0,1.0
2013-06-10,81.79,81.9168,81.78,81.85,996500,57.9468763180124,58.036712042638,57.9397914816855,57.9893853359741,1406525.08260683,0.0,1.0
2013-06-11,81.83,81.83,81.5,81.57,2045800,57.9752156633202,57.9752156633202,57.7414160645313,57.7910099188198,2887575.52834626,0.0,1.0
2013-06-12,81.67,81.83,81.61,81.74,1255800,57.8618582820892,57.9752156633202,57.8193492641276,57.9114521363778,1772518.01177888,0.0,1.0
2013-06-13,82.03,82.06,81.735,81.78,1600400,58.1169123898589,58.1381668988397,57.9079097182143,57.9397914816855,2258908.92343599,0.0,1.0
2013-06-14,82.12,82.19,82.06,82.1,1128700,58.1806759168013,58.2302697710899,58.1381668988397,58.1665062441475,1593120.78348051,0.0,1.0
2013-06-17,82.06,82.18,82.01,82.14,1028600,58.1381668988397,58.223184934763,58.102742717205,58.1948455894552,1451833.11587494,0.0,1.0
2013-06-18,81.99,82.03,81.87,81.88,1328400,58.0885730445512,58.1169123898589,58.0035550086279,58.0106398449549,1874990.38608621,0.0,1.0
2013-06-19,81.51,82.06,81.33,82.01,1557800,57.7485009008582,58.1381668988397,57.6209738469734,58.102742717205,2198780.505454,0.0,1.0
2013-06-20,80.77,81.08,80.76,80.91,1505200,57.2242230126649,57.4438529388,57.217138176338,57.323410721242,2124537.43536357,0.0,1.0
2013-06-21,80.44,80.9,80.42,80.85,1687300,56.990423413876,57.3163258849151,56.9762537412222,57.2809017032804,2381565.2502584,0.0,1.0
2013-06-24,80.05,80.34,79.79,79.94,3496300,56.7141147971255,56.9195750506067,56.5299090526252,56.6361815975292,4934905.81667662,0.0,1.0
2013-06-25,80.238,80.33,80.09,80.29,6285500,56.8473097200719,56.9124902142797,56.7424541424333,56.884150868972,8871764.58276489,0.0,1.0
2013-06-26,80.52,80.69,80.34,80.69,2360500,57.0471021044915,57.1675443220494,56.9195750506067,57.1675443220494,3331763.63019911,0.0,1.0
2013-06-27,80.84,80.84,80.65,80.68,895100,57.2738168669535,57.2738168669535,57.1392049767417,57.1604594857225,1263402.51022716,0.0,1.0
2013-06-28,80.88,80.97,80.6,80.71,1066100,57.3021562122612,57.3659197392037,57.103780795107,57.1817139947033,1504763.06128162,0.0,1.0
2013-07-01,80.85,80.88,80.65,80.66,1415900,57.3991561233806,57.4204545115525,57.257166868901,57.264266331625,1994376.27190777,0.166912,1.0
2013-07-02,80.87,80.95,80.83,80.88,874000,57.4133550488285,57.4701507506204,57.3849571979326,57.4204545115525,1231079.07454439,0.0,1.0
2013-07-03,80.81,80.96,80.8,80.88,562300,57.3707582724847,57.4772502133444,57.3636588097607,57.4204545115525,792031.766151381,0.0,1.0
2013-07-05,79.91,80.2,79.88,80.1389,1563000,56.7318066273264,56.9376910463219,56.7105082391545,56.8943133290783,2201575.0497859,0.0,1.0
2013-07-08,80.27,80.33,80.06,80.06,1975500,56.9873872853897,57.0299840617336,56.8382985681861,56.8382985681861,2782604.93336663,0.0,1.0
2013-07-09,80.36,80.42,80.32,80.36,1352500,57.0512824499055,57.0938792262494,57.0228845990096,57.0512824499055,1905073.73949803,0.0,1.0
2013-07-10,80.16,80.41,80.16,80.38,3070900,56.9092931954259,57.0867797635254,56.9092931954259,57.0654813753535,4325538.59269834,0.0,1.0
2013-07-11,80.7,80.7,80.46,80.54,1029600,57.2926641825209,57.2926641825209,57.1222770771453,57.1790727789372,1450250.5894175,0.0,1.0
2013-07-12,80.59,80.8098,80.5,80.74,1393700,57.2145700925571,57.3706162832302,57.1506749280413,57.3210620334168,1963106.29999143,0.0,1.0
2013-07-15,80.81,80.82,80.64,80.66,2293200,57.3707582724847,57.3778577352086,57.250067406177,57.264266331625,3230103.5855208,0.0,1.0
2013-07-16,80.93,80.94,80.84,80.87,1929100,57.4559518251724,57.4630512878964,57.3920566606566,57.4133550488285,2717247.87494688,0.0,1.0
2013-07-17,81.11,81.2,81.04,81.13,1612200,57.5837421542041,57.6476373187199,57.5340459151362,57.597941079652,2270876.06862752,0.0,1.0
2013-07-18,80.98,81.14,80.92,81.13,1372000,57.4914491387923,57.605040542376,57.4488523624484,57.597941079652,1932540.60672185,0.0,1.0
2013-07-19,81.19,81.19,81.0,81.0,1412000,57.6405378559959,57.6405378559959,57.5056480642403,57.5056480642403,1988882.89846301,0.0,1.0
2013-07-22,81.24,81.29,81.15,81.15,1041200,57.6760351696158,57.7115324832357,57.6121400051,57.6121400051,1466589.85402244,0.0,1.0
2013-07-23,81.22,81.25,81.1,81.14,1570700,57.6618362441678,57.6831346323398,57.5766426914801,57.605040542376,2212420.94094607,0.0,1.0
2013-07-24,80.96,81.04,80.83,81.02,1171100,57.4772502133444,57.5340459151362,57.3849571979326,57.5198469896882,1649561.44645186,0.0,1.0
2013-07-25,80.93,80.99,80.78,80.79,777300,57.4559518251724,57.4985486015163,57.3494598843127,57.3565593470367,1094871.58426013,0.0,1.0
2013-07-26,80.99,81.04,80.92,81.0,1013900,57.4985486015163,57.5340459151362,57.4488523624484,57.5056480642403,1428136.2399091,0.0,1.0
2013-07-29,80.98,80.99,80.87,80.97,1536900,57.4914491387923,57.4985486015163,57.4133550488285,57.4843496760683,2164811.70442479,0.0,1.0
2013-07-30,80.93,81.0,80.83,80.94,1289700,57.4559518251724,57.5056480642403,57.3849571979326,57.4630512878964,1816616.34146441,0.0,1.0
2013-07-31,81.02,81.02,80.6,80.6,1400500,57.5198469896882,57.5198469896882,57.2216695552811,57.2216695552811,1972684.48958743,0.0,1.0
2013-08-01,80.46,80.68,80.37,80.6,1449800,57.2400834317483,57.3965937269879,57.1760564927866,57.3396808923553,2037923.44466255,0.165937,1.0
2013-08-02,80.72,80.7699,80.61,80.61,1042700,57.4250501443042,57.4605495249063,57.3467949966844,57.3467949966844,1465679.93912929,0.0,1.0
2013-08-05,80.75,80.77,80.61,80.72,1503100,57.4463924572915,57.4606206659496,57.3467949966844,57.4250501443042,2112845.03357172,0.0,1.0
2013-08-06,80.7,80.71,80.614,80.66,824900,57.4108219356461,57.4179360399752,57.349640638416,57.3823655183298,1159527.5551815,0.0,1.0
2013-08-07,80.82,80.83,80.7123,80.72,925100,57.496191187595,57.5033052919241,57.4195722839709,57.4250501443042,1300374.51969742,0.0,1.0
2013-08-08,80.86,80.96,80.84,80.86,731600,57.5246476049113,57.5957886482021,57.5104193962532,57.5246476049113,1028379.63313224,0.0,1.0
2013-08-09,80.96,80.97,80.77,80.79,746900,57.5957886482021,57.6029027525312,57.4606206659496,57.4748488746078,1049886.20555832,0.0,1.0
2013-08-12,80.81,81.0,80.78,80.95,1036200,57.4890770832659,57.6242450655184,57.4677347702787,57.588674543873,1456543.15999402,0.0,1.0
2013-08-13,80.53,80.63,80.46,80.63,900800,57.2898821620518,57.3610232053426,57.2400834317483,57.3610232053426,1266217.02231482,0.0,1.0
2013-08-14,80.49,80.56,80.46,80.51,809100,57.2614257447355,57.311224475039,57.2400834317483,57.2756539533936,1137318.15359116,0.0,1.0
2013-08-15,80.2,80.35,80.142,80.25,913900,57.0551167191923,57.1618282841284,57.0138549140836,57.0906872408377,1284631.1464182,0.0,1.0
2013-08-16,79.99,80.2399,79.875,80.21,813800,56.9057205282817,57.0835019954653,56.8239083284973,57.0622308235213,1143924.74773512,0.0,1.0
2013-08-19,79.76,79.9299,79.73,79.89,766500,56.7420961287129,56.8629647612639,56.7207538157257,56.8345794849909,1077437.10879697,0.0,1.0
2013-08-20,79.99,79.99,79.84,79.87,982500,56.9057205282817,56.9057205282817,56.7990089633455,56.8203512763328,1381059.30775345,0.0,1.0
2013-08-21,79.68,79.96,79.68,79.89,737300,56.6851832940803,56.8843782152944,56.6851832940803,56.8345794849909,1036391.8856047,0.0,1.0
2013-08-22,79.76,79.79,79.6,79.69,751500,56.7420961287129,56.7634384417001,56.6282704594477,56.6922973984094,1056352.23386943,0.0,1.0
2013-08-23,79.99,80.03,79.66,79.7,1628700,56.9057205282817,56.934176945598,56.6709550854222,56.6994115027385,2289395.7196316,0.0,1.0
2013-08-26,80.13,80.15,80.04,80.12,683400,57.0053179888887,57.0195461975469,56.9412910499271,56.9982038845597,960626.901698431,0.0,1.0
2013-08-27,80.33,80.3699,80.16,80.21,731300,57.1476000754703,57.1759853517433,57.026660301876,57.0622308235213,1027957.93563369,0.0,1.0
2013-08-28,80.19,80.2499,80.12,80.24,768800,57.0480026148632,57.0906160997944,56.9982038845597,57.0835731365086,1080670.12295252,0.0,1.0
2013-08-29,80.27,80.31,80.02,80.02,855000,57.1049154494958,57.1333718668121,56.9270628412689,56.9270628412689,1201837.87086942,0.0,1.0
2013-08-30,80.16,80.3398,80.15,80.26,1216800,57.026660301876,57.1545718977128,57.0195461975469,57.0978013451667,1710405.05412152,0.0,1.0
2013-09-03,79.81,79.91,79.63,79.89,1608800,56.8996009757378,56.9708947997896,56.7712720924446,56.9566360349792,2256576.94954222,0.171398,1.0
2013-09-04,79.71,79.9,79.65,79.87,810100,56.828307151686,56.9637654173844,56.7855308572549,56.9423772701689,1136283.55720049,0.0,1.0
2013-09-05,79.16,79.52,79.14,79.47,1637700,56.4361911194011,56.6928488859876,56.4219323545908,56.6572019739617,2297113.42010523,0.0,1.0
2013-09-06,79.46,79.6162,79.43,79.5,954100,56.6500725915565,56.7614335447254,56.628684444341,56.6785901211772,1338264.58699542,0.0,1.0
2013-09-09,79.66,79.7,79.61,79.68,989800,56.7926602396601,56.8211777692808,56.7570133276342,56.8069190044705,1388339.05063208,0.0,1.0
2013-09-10,79.49,79.64,79.44,79.59,1120800,56.671460738772,56.7784014748498,56.6358138267462,56.7427545628239,1572085.68190386,0.0,1.0
2013-09-11,79.71,79.71,79.5,79.6,1474000,56.828307151686,56.828307151686,56.6785901211772,56.749883945229,2067500.26331752,0.0,1.0
2013-09-12,79.69,79.85,79.655,79.79,757000,56.8140483868756,56.9281185053585,56.7890955484575,56.8853422109274,1061803.05246361,0.0,1.0
2013-09-13,79.82,79.83,79.7001,79.72,1067000,56.906730358143,56.9138597405482,56.8212490631049,56.8354365340912,1496623.3249388,0.0,1.0
2013-09-16,79.92,80.22,79.87,80.21,816700,56.9780241821948,57.1919056543502,56.9423772701689,57.184776271945,1145541.02106609,0.0,1.0
2013-09-17,79.99,80.01,79.9,80.0,952700,57.027929859031,57.0421886238414,56.9637654173844,57.0350592414362,1336300.88253908,0.0,1.0
2013-09-18,80.63,80.71,79.841,79.99,1103800,57.4842103329625,57.541245392204,56.9217020611939,57.027929859031,1548240.69921973,0.0,1.0
2013-09-19,80.54,80.77,80.49,80.77,1050200,57.4200458913159,57.584021686635,57.38439897929,57.584021686635,1473058.87146273,0.0,1.0
2013-09-20,80.53,80.57,80.444,80.52,560900,57.4129165089107,57.4414340385314,57.3516038202262,57.4057871265055,786744.163972049,0.0,1.0
2013-09-23,80.59,80.63,80.4883,80.49,833000,57.4556928033418,57.4842103329625,57.3831869842811,57.38439897929,1168404.15152205,0.0,1.0
2013-09-24,80.76,80.82,80.65,80.7,1052900,57.5768923042299,57.6196685986609,57.4984690977729,57.5341160097988,1476846.01577138,0.0,1.0
2013-09-25,80.93,80.95,80.77,80.8,788300,57.6980918051179,57.7123505699283,57.584021686635,57.6054098338506,1105705.87352321,0.0,1.0
2013-09-26,80.81,80.85,80.77,80.8,679000,57.6125392162558,57.6410567458765,57.584021686635,57.6054098338506,952396.661324694,0.0,1.0
2013-09-27,80.83,80.91,80.784,80.8,488200,57.6267979810661,57.6838330403075,57.5940028220023,57.6054098338506,684771.796846415,0.0,1.0
2013-09-30,80.88,80.89,80.74,80.83,1218500,57.662444893092,57.6695742754972,57.5626335394195,57.6267979810661,1709124.20003555,0.0,1.0
2013-10-01,80.61,80.69,80.55,80.65,1146300,57.5928236221525,57.6499806236383,57.5499558710381,57.6214021228954,1604422.8636232,0.172346,1.0
2013-10-02,80.7,80.78,80.654,80.66,984500,57.657125248824,57.7142822503098,57.6242599729697,57.6285467480811,1377958.91933791,0.0,1.0
2013-10-03,80.74,80.76,80.62,80.63,6070900,57.6857037495669,57.6999929999384,57.5999682473382,57.6071128725239,8497156.73276639,0.0,1.0
2013-10-04,80.65,80.68,80.6,80.62,749000,57.6214021228954,57.6428359984526,57.5856789969667,57.5999682473382,1048340.50846531,0.0,1.0
2013-10-07,80.71,80.84,80.6901,80.83,840000,57.6642698740097,57.7571500014242,57.6500520698902,57.7500053762385,1175708.98145642,0.0,1.0
2013-10-08,80.68,80.76,80.6371,80.66,841700,57.6428359984526,57.6999929999384,57.6121855564058,57.6285467480811,1178088.39249032,0.0,1.0
2013-10-09,80.63,80.72,80.58,80.7,1117400,57.6071128725239,57.6714144991955,57.5713897465953,57.657125248824,1563972.87604691,0.0,1.0
2013-10-10,80.65,80.675,80.4876,80.52,899700,57.6214021228954,57.6392636858597,57.5053734098792,57.5285219954809,1259268.29835278,0.0,1.0
2013-10-11,80.68,80.82,80.66,80.75,762600,57.6428359984526,57.7428607510528,57.6285467480811,57.6928483747527,1067375.7967365,0.0,1.0
2013-10-14,80.52,80.7,80.4707,80.68,486600,57.5285219954809,57.657125248824,57.4932989933153,57.6428359984526,681071.417115111,0.0,1.0
2013-10-15,80.5,80.65,80.5,80.63,939600,57.5142327451095,57.6214021228954,57.5142327451095,57.6071128725239,1315114.47497196,0.0,1.0
2013-10-16,80.84,80.84,80.48,80.52,936300,57.7571500014242,57.7571500014242,57.499943494738,57.5285219954809,1310495.6182591,0.0,1.0
2013-10-17,81.12,81.14,80.95,80.98,717600,57.9571995066246,57.971488756996,57.8357408784672,57.8571747540244,1004391.38701563,0.0,1.0
2013-10-18,81.21,81.25,81.14,81.18,805700,58.0215011332961,58.0500796340391,57.971488756996,58.000067257739,1127700.86471361,0.0,1.0
2013-10-21,81.11,81.2,81.1,81.2,952900,57.9500548814389,58.0143565081104,57.9429102562531,58.0143565081104,1333729.86717836,0.0,1.0
2013-10-22,81.37,81.4337,81.32,81.32,763900,58.1358151362678,58.1813263987009,58.1000920103391,58.1000920103391,1069195.34635066,0.0,1.0
2013-10-23,81.41,81.53,81.4,81.45,741100,58.1643936370107,58.2501291392394,58.157249011825,58.1929721377536,1037283.24542542,0.0,1.0
2013-10-24,81.41,81.53,81.375,81.52,706500,58.1643936370107,58.2501291392394,58.1393874488607,58.2429845140537,988855.232617809,0.0,1.0
2013-10-25,81.5,81.51,81.4201,81.46,703100,58.2286952636823,58.235839888868,58.1716097084483,58.2001167629393,984096.410550008,0.0,1.0
2013-10-28,81.43,81.52,81.42,81.44,943100,58.1786828873822,58.2429845140537,58.1715382621964,58.1858275125679,1320013.2623947,0.0,1.0
2013-10-29,81.485,81.49,81.38,81.4,683700,58.2179783259037,58.2215506384965,58.1429597614535,58.157249011825,956943.131692562,0.0,1.0
2013-10-30,81.4,81.59,81.32,81.54,907100,58.157249011825,58.2929968903538,58.1000920103391,58.2572737644252,1269625.734618,0.0,1.0
2013-10-31,81.4,81.53,81.31,81.47,1615500,58.157249011825,58.2501291392394,58.0929473851534,58.2072613881251,2261140.30897957,0.0,1.0
2013-11-01,81.0,81.19,81.0,81.16,1010100,58.0005730972021,58.1366238242202,58.0005730972021,58.1151421304805,1410642.95800806,0.180708,1.0
2013-11-04,81.05,81.1099,81.0201,81.06,701100,58.0363759201016,58.0792677019352,58.0149658320077,58.0435364846815,979112.739193597,0.0,1.0
2013-11-05,80.81,81.0,80.81,81.0,2158400,57.864522370184,58.0005730972021,57.864522370184,58.0005730972021,3014287.45724641,0.0,1.0
2013-11-06,80.95,80.99,80.904,80.94,1300300,57.9647702743026,57.9934125326222,57.931831677235,57.9576097097227,1815918.26383317,0.0,1.0
2013-11-07,81.11,81.12,80.9901,81.04,839300,58.079339307581,58.0864998721609,57.993484138268,58.0292153555217,1172114.28042389,0.0,1.0
2013-11-08,80.58,80.7,80.56,80.69,2391600,57.6998293848462,57.7857561598051,57.6855082556864,57.7785955952252,3339960.10134846,0.0,1.0
2013-11-11,80.51,80.59,80.5,80.59,1695300,57.6497054327869,57.7069899494261,57.642544868207,57.7069899494261,2367550.7441947,0.0,1.0
2013-11-12,80.47,80.543,80.43,80.45,1787400,57.6210631744673,57.6733352959006,57.5924209161477,57.6067420453075,2496171.88708406,0.0,1.0
2013-11-13,80.69,80.725,80.6,80.65,1375900,57.7785955952252,57.8036575712548,57.714150514006,57.7499533369056,1921496.53096059,0.0,1.0
2013-11-14,80.92,80.94,80.76,80.8,1175300,57.9432885805629,57.9576097097227,57.8287195472845,57.8573618056041,1641351.02321243,0.0,1.0
2013-11-15,80.95,80.9601,80.87,80.93,818600,57.9647702743026,57.9720024445283,57.9074857576634,57.9504491451428,1143205.94537709,0.0,1.0
2013-11-18,81.1,81.12,80.97,80.97,875500,58.0721787430011,58.0864998721609,57.9790914034624,57.9790914034624,1222668.95330765,0.0,1.0
2013-11-19,80.94,81.06,80.88,81.03,820200,57.9576097097227,58.0435364846815,57.9146463222433,58.0220547909418,1145440.40605704,0.0,1.0
2013-11-20,80.72,81.0381,80.68,80.9,1025000,57.8000772889649,58.0278548482515,57.7714350306453,57.9289674514031,1431451.37309005,0.0,1.0
2013-11-21,80.72,80.77,80.57,80.67,3170500,57.8000772889649,57.8358801118644,57.6926688202663,57.7642744660654,4427723.4911044,0.0,1.0
2013-11-22,80.9,80.9,80.77,80.78,1977800,57.9289674514031,57.9289674514031,57.8358801118644,57.8430406764443,2762072.70799757,0.0,1.0
2013-11-25,80.96,80.99,80.8932,80.9,1588700,57.9719308388825,57.9934125326222,57.9240982674887,57.9289674514031,2218679.80139334,0.0,1.0
2013-11-26,80.97,81.06,80.97,80.98,1177800,57.9790914034624,58.0435364846815,57.9790914034624,57.9862519680423,1644842.36802484,0.0,1.0
2013-11-27,80.94,81.0318,80.84,81.02,1571100,57.9576097097227,58.0233436925662,57.8860040639237,58.0148942263619,2194100.73391394,0.0,1.0
2013-11-29,80.98,81.0,80.81,80.81,1058600,57.9862519680423,58.0005730972021,57.864522370184,57.864522370184,1478375.04736891,0.0,1.0
2013-12-02,80.5,80.71,80.5,80.66,1297500,57.7680824543089,57.9187817998419,57.7680824543089,57.8829010032864,1808070.22775272,0.175318,1.0
2013-12-03,80.58,80.67,80.55,80.59,1043700,57.8254917287977,57.8900771625975,57.8039632508644,57.8326678881088,1454399.14967669,0.0,1.0
2013-12-04,80.46,80.48,80.3407,80.39,1816600,57.7393778170646,57.7537301356868,57.6537662364832,57.6891447018869,2531437.66916037,0.0,1.0
2013-12-05,80.32,80.45,80.31,80.4,2193800,57.6389115867092,57.7322016577535,57.6317354273982,57.696320861198,3057067.02554444,0.0,1.0
2013-12-06,80.44,80.47,80.31,80.36,1622700,57.7250254984424,57.7465539763757,57.6317354273982,57.6676162239536,2261237.4247201,0.0,1.0
2013-12-09,80.52,80.56,80.47,80.52,957100,57.7824347729311,57.8111394101755,57.7465539763757,57.7824347729311,1333721.78418661,0.0,1.0
2013-12-10,80.69,80.72,80.6,80.68,957400,57.9044294812197,57.925957959153,57.8398440474199,57.8972533219086,1334139.83510632,0.0,1.0
2013-12-11,80.55,80.67,80.52,80.65,1326200,57.8039632508644,57.8900771625975,57.7824347729311,57.8757248439754,1848063.76573846,0.0,1.0
2013-12-12,80.34,80.47,80.33,80.42,1917600,57.6532639053314,57.7465539763757,57.6460877460203,57.7106731798202,2672181.47879662,0.0,1.0
2013-12-13,80.43,80.47,80.38,80.43,1117500,57.7178493391313,57.7465539763757,57.6819685425758,57.7178493391313,1557239.67592575,0.0,1.0
2013-12-16,80.46,80.55,80.42,80.5,1865100,57.7393778170646,57.8039632508644,57.7106731798202,57.7680824543089,2599022.56784708,0.0,1.0
2013-12-17,80.61,80.62,80.46,80.49,2186000,57.847020206731,57.8541963660421,57.7393778170646,57.7609062949978,3046197.70163193,0.0,1.0
2013-12-18,80.58,80.74,80.42,80.53,1787000,57.8254917287977,57.9403102777752,57.7106731798202,57.7896109322422,2490189.97841549,0.0,1.0
2013-12-19,80.43,80.47,80.31,80.36,1591400,57.7178493391313,57.7465539763757,57.6317354273982,57.6676162239536,2217620.77876352,0.0,1.0
2013-12-20,80.58,80.59,80.444,80.49,1135800,57.8254917287977,57.8326678881088,57.7278959621668,57.7609062949978,1582740.78202816,0.0,1.0
2013-12-23,80.48,80.61,80.44,80.56,3419000,57.7537301356868,57.847020206731,57.7250254984424,57.8111394101755,4764386.98164665,0.0,1.0
2013-12-24,80.07,80.16,80.07,80.16,575000,57.6327616181796,57.6975417923477,57.6327616181796,57.6975417923477,798855.524311317,0.24143,1.0
2013-12-26,79.95,80.07,79.95,80.04,2086900,57.5463880526222,57.6327616181796,57.5463880526222,57.6111682267903,2899359.29336572,0.0,1.0
2013-12-27,79.95,80.01,79.9,79.93,1983400,57.5463880526222,57.5895748354009,57.5103990669733,57.5319924583627,2755565.29898968,0.0,1.0
2013-12-30,80.08,80.1,80.01,80.04,2818200,57.6399594153094,57.654355009569,57.5895748354009,57.6111682267903,3915364.58889418,0.0,1.0
2013-12-31,80.05,80.13,79.98,80.06,1633600,57.6183660239201,57.6759484009583,57.5679814440116,57.6255638210498,2269583.27741733,0.0,1.0
2014-01-02,80.12,80.18,80.05,80.1,1413300,57.6687506038285,57.7119373866073,57.6183660239201,57.654355009569,1963517.41305945,0.0,1.0
2014-01-03,80.13,80.21,80.06,80.08,1577300,57.6759484009583,57.7335307779966,57.6255638210498,57.6399594153094,2191364.90173259,0.0,1.0
2014-01-06,80.2,80.26,80.15,80.2,1287400,57.7263329808668,57.7695197636455,57.6903439952179,57.7263329808668,1788602.78608415,0.0,1.0
2014-01-07,80.3,80.3,80.22,80.27,2719600,57.7983109521647,57.7983109521647,57.7407285751264,57.7767175607753,3778378.23289922,0.0,1.0
2014-01-08,80.04,80.16,80.04,80.14,3472700,57.6111682267903,57.6975417923477,57.6111682267903,57.6831461980881,4824670.57265375,0.0,1.0
2014-01-09,80.19,80.22,80.08,80.15,1043900,57.719135183737,57.7407285751264,57.6399594153094,57.6903439952179,1450304.83796275,0.0,1.0
2014-01-10,80.58,80.58,80.43,80.46,1374900,57.9998492717986,57.9998492717986,57.8918823148519,57.9134757062412,1910167.75717501,0.0,1.0
2014-01-13,80.69,80.76,80.6,80.63,784400,58.0790250402262,58.1294096201347,58.0142448660582,58.0358382574475,1089777.86655617,0.0,1.0
2014-01-14,80.57,80.71,80.56,80.69,798700,57.9926514746688,58.0934206344858,57.985453677539,58.0790250402262,1109645.0561173,0.0,1.0
2014-01-15,80.52,80.5699,80.45,80.49,780600,57.9566624890199,57.9925794966975,57.9062779091114,57.9350690976305,1084498.47352594,0.0,1.0
2014-01-16,80.7,80.7,80.63,80.65,988200,58.086222837356,58.086222837356,58.0358382574475,58.0502338517071,1372920.05065121,0.0,1.0
2014-01-17,80.79,80.79,80.64,80.69,668600,58.1510030115241,58.1510030115241,58.0430360545773,58.0790250402262,928895.310529645,0.0,1.0
2014-01-21,80.79,80.85,80.73,80.74,2570400,58.1510030115241,58.1941897943028,58.1078162287454,58.1150140258751,3571092.59076488,0.0,1.0
2014-01-22,80.65,80.74,80.64,80.7,1637900,58.0502338517071,58.1150140258751,58.0430360545773,58.086222837356,2275557.32742523,0.0,1.0
2014-01-23,80.87,80.99,80.78,80.78,1552800,58.2085853885623,58.2949589541197,58.1438052143943,58.1438052143943,2157326.70982715,0.0,1.0
2014-01-24,81.08,81.11,80.99,81.0,1174900,58.3597391282878,58.3813325196772,58.2949589541197,58.3021567512495,1632304.9661102,0.0,1.0
2014-01-27,80.93,81.12,80.91,81.07,8599900,58.251772171341,58.3885303168069,58.2373765770815,58.352541331158,11947961.0843911,0.0,1.0
2014-01-28,81.0,81.0399,80.92,81.01,4081300,58.3021567512495,58.3308759617974,58.2445743742113,58.3093545483793,5670207.04586396,0.0,1.0
2014-01-29,81.18,81.24,81.05,81.11,3245200,58.4317170995856,58.4749038823643,58.3381457368984,58.3813325196772,4508601.64781754,0.0,1.0
2014-01-30,81.18,81.18,81.05,81.12,2204000,58.4317170995856,58.4317170995856,58.3381457368984,58.3885303168069,3062047.95753416,0.0,1.0
2014-01-31,81.29,81.33,81.22,81.22,3366900,58.5108928680133,58.5396840565324,58.4605082881048,58.4605082881048,4677681.15618047,0.0,1.0
2014-02-03,81.38,81.38,81.06,81.12,4118600,58.6990029773219,58.6990029773219,58.4681885148896,58.5114662265956,5710006.15001062,0.171344,1.0
2014-02-04,81.25,81.3199,81.21,81.3,1923700,58.6052346019587,58.6556531360963,58.5763827941547,58.6412993617138,2667007.92278334,0.0,1.0
2014-02-05,81.08,81.26,81.08,81.24,1353800,58.4826144187916,58.6124475539098,58.4826144187916,58.5980216500077,1876901.45337842,0.0,1.0
2014-02-06,81.05,81.08,80.98,81.05,2321400,58.4609755629385,58.4826144187916,58.4104848992815,58.4609755629385,3218377.18560547,0.0,1.0
2014-02-07,81.15,81.2,81.0501,81.08,921100,58.5331050824486,58.5691698422037,58.4610476924581,58.4826144187916,1277008.36808012,0.0,1.0
2014-02-10,81.2,81.21,81.11,81.15,1302200,58.5691698422037,58.5763827941547,58.5042532746446,58.5331050824486,1805363.47509927,0.0,1.0
2014-02-11,81.03,81.07,80.9725,81.03,5401900,58.4465496590365,58.4754014668406,58.4050751853182,58.4465496590365,7489166.76097276,0.0,1.0
2014-02-12,80.89,80.95,80.8,80.95,3057200,58.3455683317224,58.3888460434284,58.2806517641633,58.3888460434284,4238486.57354744,0.0,1.0
2014-02-13,81.09,81.1,81.01,81.02,3466300,58.4898273707426,58.4970403226936,58.4321237551345,58.4393367070855,4805660.73854752,0.0,1.0
2014-02-14,81.06,81.12,81.04,81.11,4205900,58.4681885148896,58.5114662265956,58.4537626109875,58.5042532746446,5831038.42721548,0.0,1.0
2014-02-18,81.17,81.22,81.08,81.1,2767900,58.5475309863507,58.5835957461057,58.4826144187916,58.4970403226936,3837402.52090866,0.0,1.0
2014-02-19,81.1,81.35,81.0815,81.26,1985600,58.4970403226936,58.6773641214688,58.4836963615842,58.6124475539098,2752825.76881977,0.0,1.0
2014-02-20,81.09,81.1,80.96,81.05,1079500,58.4898273707426,58.4970403226936,58.3960589953794,58.4609755629385,1496613.32465801,0.0,1.0
2014-02-21,81.15,81.15,80.98,81.0,592600,58.5331050824486,58.5331050824486,58.4104848992815,58.4249108031835,821577.634268028,0.0,1.0
2014-02-24,81.13,81.15,81.08,81.14,3138000,58.5186791785466,58.5331050824486,58.4826144187916,58.5258921304976,4350507.28372101,0.0,1.0
2014-02-25,81.29,81.32,81.1901,81.23,1424300,58.6340864097628,58.6557252656158,58.5620290197722,58.5908086980567,1974642.29579472,0.0,1.0
2014-02-26,81.46,81.47,81.27,81.27,987100,58.75670659293,58.763919544881,58.6196605058608,58.6196605058608,1368510.43332091,0.0,1.0
2014-02-27,81.56,81.56,81.47,81.56,670700,58.8288361124401,58.8288361124401,58.763919544881,58.8288361124401,929855.07813629,0.0,1.0
2014-02-28,81.5,81.5,81.3901,81.49,2445800,58.785558400734,58.785558400734,58.7062880587924,58.778345448783,3390844.71463507,0.0,1.0
2014-03-03,81.5,81.53,81.36,81.44,1398800,58.9096767140214,58.9313612575971,58.8084821773348,58.86630762687,1935203.28677794,0.172077,1.0
2014-03-04,81.22,81.38,81.21,81.37,1083400,58.7072876406481,58.8229385397186,58.7000594594562,58.8157103585267,1498855.61974208,0.0,1.0
2014-03-05,81.33,81.33,81.14,81.2,1623500,58.786797633759,58.786797633759,58.6494621911129,58.6928312782643,2246069.87137831,0.0,1.0
2014-03-06,81.13,81.18,81.0801,81.14,1739100,58.6422340099209,58.6783749158805,58.6061653857733,58.6494621911129,2405999.45384295,0.0,1.0
2014-03-07,80.89,80.95,80.86,80.9,1926100,58.4687576613152,58.5121267484667,58.4470731177395,58.4759858425071,2664709.07253574,0.0,1.0
2014-03-10,80.94,80.95,80.88,80.9,2006400,58.5048985672748,58.5121267484667,58.4615294801233,58.4759858425071,2775802.02644499,0.0,1.0
2014-03-11,80.93,80.97,80.88,80.94,2263600,58.4976703860829,58.5265831108505,58.4615294801233,58.5048985672748,3131631.51268983,0.0,1.0
2014-03-12,81.1,81.1162,81.01,81.06,2303700,58.6205494663452,58.6322591198761,58.5554958356181,58.5916367415776,3187108.81594963,0.0,1.0
2014-03-13,81.34,81.36,81.01,81.01,2204100,58.7940258149509,58.8084821773348,58.5554958356181,58.5554958356181,3049314.81583304,0.0,1.0
2014-03-14,81.29,81.43,81.28,81.41,1835300,58.7578849089914,58.8590794456781,58.7506567277995,58.8446230832943,2539089.64271057,0.0,1.0
2014-03-17,81.18,81.29,81.16,81.26,2693700,58.6783749158805,58.7578849089914,58.6639185534967,58.7362003654157,3726663.63568325,0.0,1.0
2014-03-18,81.27,81.29,81.1799,81.2,1487900,58.7434285466076,58.7578849089914,58.6783026340686,58.6928312782643,2058470.81097862,0.0,1.0
2014-03-19,80.89,81.26,80.85,81.25,2357300,58.4687576613152,58.7362003654157,58.4398449365476,58.7289721842238,3261263.01681558,0.0,1.0
2014-03-20,80.82,80.91,80.81,80.9,826700,58.4181603929719,58.483214023699,58.41093221178,58.4759858425071,1143717.87044561,0.0,1.0
2014-03-21,81.05,81.055,80.86,80.89,1149700,58.5844085603857,58.5880226509817,58.4470731177395,58.4687576613152,1590579.93909679,0.0,1.0
2014-03-24,81.06,81.11,80.92,80.95,4480700,58.5916367415776,58.6277776475371,58.490442204891,58.5121267484667,6198931.48918066,0.0,1.0
2014-03-25,81.04,81.14,81.0,81.03,1477200,58.5771803791938,58.6494621911129,58.5482676544262,58.5699521980019,2043667.64028336,0.0,1.0
2014-03-26,81.26,81.29,81.1,81.13,3725100,58.7362003654157,58.7578849089914,58.6205494663452,58.6422340099209,5153578.61279418,0.0,1.0
2014-03-27,81.34,81.37,81.2,81.23,2935700,58.7940258149509,58.8157103585267,58.6928312782643,58.71451582184,4061464.31869745,0.0,1.0
2014-03-28,81.19,81.37,81.14,81.37,1387200,58.6856030970724,58.8157103585267,58.6494621911129,58.8157103585267,1919154.9895756,0.0,1.0
2014-03-31,81.19,81.22,81.06,81.1,2791900,58.6856030970724,58.7072876406481,58.5916367415776,58.6205494663452,3862520.77234438,0.0,1.0
2014-04-01,80.91,80.97,80.88,80.94,2824000,58.6203832181778,58.663854025162,58.5986478146857,58.6421186216699,3897788.23433462,0.18977,1.0
2014-04-02,80.75,80.88,80.71,80.85,3058800,58.50446106622,58.5986478146857,58.4754805282305,58.5769124111936,4221867.79432816,0.0,1.0
2014-04-03,80.82,80.87,80.75,80.79,1978900,58.5551770077015,58.5914026801884,58.50446106622,58.5334416042095,2731350.2609507,0.0,1.0
2014-04-04,81.06,81.11,80.94,80.94,936500,58.7290602356383,58.7652859081251,58.6421186216699,58.6421186216699,1292591.60108158,0.0,1.0
2014-04-07,81.21,81.25,81.09,81.09,1099400,58.8377372530988,58.8667177910882,58.7507956391304,58.7507956391304,1517432.1476018,0.0,1.0
2014-04-08,81.27,81.3,81.16,81.23,674200,58.881208060083,58.902943463575,58.8015115806119,58.8522275220935,930555.533848583,0.0,1.0
2014-04-09,81.25,81.32,81.13,81.19,3904300,58.8667177910882,58.9174337325698,58.7797761771198,58.823246984104,5388857.86236284,0.0,1.0
2014-04-10,81.5,81.57,81.32,81.36,1101400,59.0478461535223,59.0985620950039,58.9174337325698,58.9464142705592,1520192.62085558,0.0,1.0
2014-04-11,81.55,81.62,81.49,81.6,1570700,59.0840718260092,59.1347877674907,59.040601019025,59.120297498496,2167937.6698546,0.0,1.0
2014-04-14,81.54,81.589,81.485,81.54,2437000,59.0768266915118,59.1123278505489,59.0369784517763,59.0768266915118,3363636.65972856,0.0,1.0
2014-04-15,81.58,81.67,81.46,81.48,2219600,59.1058072295013,59.1710134399775,59.0188656155329,59.0333558845276,3063573.21704289,0.0,1.0
2014-04-16,81.53,81.5599,81.45,81.47,2892500,59.0695815570144,59.0912445091616,59.0116204810355,59.0261107500302,3992334.44327652,0.0,1.0
2014-04-17,81.32,81.57,81.25,81.57,1054500,58.9174337325698,59.0985620950039,58.8667177910882,59.0985620950039,1455459.52305448,0.0,1.0
2014-04-21,81.34,81.42,81.3,81.33,3440000,58.9319240015645,58.9898850775434,58.902943463575,58.9246788670671,4748013.99649826,0.0,1.0
2014-04-22,81.34,81.35,81.24,81.26,1573300,58.9319240015645,58.9391691360619,58.8594726565909,58.8739629255856,2171526.28508451,0.0,1.0
2014-04-23,81.465,81.51,81.4,81.41,1792600,59.0224881827816,59.0550912880197,58.9753948085487,58.9826399430461,2474212.17736127,0.0,1.0
2014-04-24,81.49,81.49,81.3501,81.39,814300,59.040601019025,59.040601019025,58.9392415874068,58.9681496740513,1123926.68527574,0.0,1.0
2014-04-25,81.52,81.63,81.51,81.54,1456300,59.0623364225171,59.1420329019881,59.0550912880197,59.0768266915118,2010038.59973849,0.0,1.0
2014-04-28,81.43,81.54,81.399,81.49,851800,58.9971302120408,59.0768266915118,58.974670295099,59.040601019025,1175685.55878407,0.0,1.0
2014-04-29,81.47,81.48,81.34,81.34,840500,59.0261107500302,59.0333558845276,58.9319240015645,58.9319240015645,1160088.88490023,0.0,1.0
2014-04-30,81.65,81.65,81.48,81.54,1861000,59.1565231709828,59.1565231709828,59.0333558845276,59.0768266915118,2568620.36264048,0.0,1.0
2014-05-01,81.67,81.69,81.4804,81.5,1774100,59.3002253421439,59.3147472535782,59.1625576217463,59.176789094952,2443342.26664444,0.178343,1.0
2014-05-02,81.76,81.8,81.47,81.53,1517900,59.3655739435984,59.3946177664671,59.1550062278004,59.1985719621035,2090496.1538468,0.0,1.0
2014-05-05,81.67,81.79,81.6301,81.78,1813300,59.3002253421439,59.38735681075,59.2712541288324,59.3800958550328,2497329.65002332,0.0,1.0
2014-05-06,81.75,81.77,81.68,81.7,1304000,59.3583129878813,59.3728348993156,59.3074862978611,59.3220082092954,1795906.83484829,0.0,1.0
2014-05-07,81.79,81.8599,81.7,81.75,1070900,59.38735681075,59.438110891213,59.3220082092954,59.3583129878813,1474874.71582748,0.0,1.0
2014-05-08,81.83,81.9499,81.77,81.86,1937800,59.4164006336186,59.5034594926675,59.3728348993156,59.4381835007702,2668794.68141796,0.0,1.0
2014-05-09,81.73,81.81,81.72,81.78,1523700,59.3437910764469,59.4018787221843,59.3365301207297,59.3800958550328,2098484.0830202,0.0,1.0
2014-05-12,81.65,81.7,81.586,81.69,996800,59.2857034307096,59.3220082092954,59.2392333141196,59.3147472535782,1372822.03449139,0.0,1.0
2014-05-13,81.8,81.81,81.72,81.72,1551700,59.3946177664671,59.4018787221843,59.3365301207297,59.3365301207297,2137046.4997194,0.0,1.0
2014-05-14,82.01,82.0799,81.91,81.91,1266000,59.5470978365277,59.5978519169908,59.474488279356,59.474488279356,1743572.12647081,0.0,1.0
2014-05-15,82.16,82.28,82.1,82.1,1113300,59.6560121722853,59.7431436408914,59.6124464379823,59.6124464379823,1533269.23254341,0.0,1.0
2014-05-16,82.16,82.209,82.1101,82.15,754200,59.6560121722853,59.6915908552995,59.6197800032566,59.6487512165682,1038706.23837621,0.0,1.0
2014-05-19,82.13,82.2699,82.1,82.24,1171300,59.6342293051338,59.735810075617,59.6124464379823,59.7140998180227,1613148.52427746,0.0,1.0
2014-05-20,82.17,82.2343,82.06,82.06,1292900,59.6632731280025,59.7099610732639,59.5834026151136,59.5834026151136,1780619.59108539,0.0,1.0
2014-05-21,82.1,82.11,82.0065,82.04,1189300,59.6124464379823,59.6197073936995,59.5445565020267,59.5688807036793,1637938.64929837,0.0,1.0
2014-05-22,82.05,82.1,82.0,82.08,493300,59.5761416593964,59.6124464379823,59.5398368808106,59.5979245265479,679387.148489771,0.0,1.0
2014-05-23,82.13,82.14,82.06,82.1,841900,59.6342293051338,59.641490260851,59.5834026151136,59.6124464379823,1159489.23639477,0.0,1.0
2014-05-27,82.21,82.22,82.06,82.14,884200,59.6923169508712,59.6995779065884,59.5834026151136,59.641490260851,1217746.03019391,0.0,1.0
2014-05-28,82.48,82.5099,82.32,82.32,708300,59.8883627552348,59.9100730128292,59.7721874637601,59.7721874637601,975491.419572887,0.0,1.0
2014-05-29,82.41,82.6,82.4,82.5,1413700,59.8375360652146,59.9754942238409,59.8302751094974,59.9028846666692,1946988.87455907,0.0,1.0
2014-05-30,82.33,82.4,82.3,82.34,1462600,59.7794484194772,59.8302751094974,59.7576655523257,59.7867093751944,2014335.38086588,0.0,1.0
2014-06-02,81.95,82.13,81.93,82.06,1071100,59.6331771926504,59.7641591559777,59.6186236411696,59.7132217257949,1471943.12180331,0.178551,1.0
2014-06-03,81.75,81.8999,81.74,81.88,652700,59.4876416778422,59.5967205461909,59.4803649021018,59.5822397624675,896963.192606688,0.0,1.0
2014-06-04,81.76,81.81,81.68,81.8,1466400,59.4949184535826,59.5313023322847,59.4367042476593,59.5240255565443,2015178.22221303,0.0,1.0
2014-06-05,81.85,81.88,81.7256,81.74,611600,59.5604094352463,59.5822397624675,59.4698863450356,59.4803649021018,840482.133596216,0.0,1.0
2014-06-06,81.84,82.02,81.82,82.0,1039800,59.5531326595059,59.6841146228332,59.5385791080251,59.6695610713524,1428929.56591456,0.0,1.0
2014-06-09,81.77,81.82,81.7122,81.82,1205400,59.502195229323,59.5385791080251,59.4601354655435,59.5385791080251,1656502.88397135,0.0,1.0
2014-06-10,81.61,81.6999,81.6,81.67,1505400,59.3857668174765,59.4511850313828,59.3784900417361,59.4294274719189,2068773.38769742,0.0,1.0
2014-06-11,81.64,81.728,81.62,81.71,1646000,59.4075971446977,59.4716327712133,59.3930435932169,59.4585345748806,2261990.83044371,0.0,1.0
2014-06-12,81.85,81.885,81.65,81.7,1693500,59.5604094352463,59.5858781503377,59.4148739204381,59.4512577991402,2327266.99353367,0.0,1.0
2014-06-13,81.83,81.86,81.67,81.68,835600,59.5458558837655,59.5676862109867,59.4294274719189,59.4367042476593,1148310.77637835,0.0,1.0
2014-06-16,81.81,81.87,81.76,81.8,3534000,59.5313023322847,59.5749629867271,59.4949184535826,59.5240255565443,4856546.53389311,0.0,1.0
2014-06-17,81.62,81.74,81.62,81.72,612900,59.3930435932169,59.4803649021018,59.3930435932169,59.465811350621,842268.639112362,0.0,1.0
2014-06-18,81.83,81.85,81.66,81.71,1495900,59.5458558837655,59.5604094352463,59.4221506961785,59.4585345748806,2055718.15507943,0.0,1.0
2014-06-19,81.76,81.9667,81.69,81.96,3345400,59.4949184535826,59.6453294081369,59.4439810233998,59.6404539683908,4597365.81055066,0.0,1.0
2014-06-20,81.81,81.82,81.7,81.7,2863700,59.5313023322847,59.5385791080251,59.4512577991402,59.4512577991402,3935396.80506783,0.0,1.0
2014-06-23,81.78,81.91,81.76,81.9,1136900,59.5094720050634,59.6040700896887,59.4949184535826,59.5967933139483,1562367.78562057,0.0,1.0
2014-06-24,81.93,81.95,81.8,81.89,1305800,59.6186236411696,59.6331771926504,59.5240255565443,59.5895165382079,1794476.07921834,0.0,1.0
2014-06-25,82.04,82.1285,81.99,82.11,1928000,59.6986681743141,59.7630676396167,59.662284295612,59.7496056044969,2649525.10394621,0.0,1.0
2014-06-26,82.15,82.2,82.07,82.11,533200,59.7787127074586,59.8150965861606,59.7204985015353,59.7496056044969,732742.108622469,0.0,1.0
2014-06-27,82.15,82.24,82.1332,82.2,633900,59.7787127074586,59.8442036891222,59.7664877242147,59.8150965861606,871127.574373187,0.0,1.0
2014-06-30,82.22,82.23,82.13,82.2,904900,59.8296501376414,59.8369269133818,59.7641591559777,59.8150965861606,1243545.26273907,0.0,1.0
2014-07-01,81.89,81.98,81.87,81.92,1288100,59.7148539065935,59.7804826384483,59.700269743959,59.7367301505451,1766436.69203305,0.172243,1.0
2014-07-02,81.67,81.8,81.66,81.8,981800,59.5544281176149,59.6492251747386,59.5471360362977,59.6492251747386,1346392.00701658,0.0,1.0
2014-07-03,81.57,81.64,81.5,81.55,667100,59.4815073044429,59.5325518736633,59.4304627352225,59.4669231418085,914827.97706331,0.0,1.0
2014-07-07,81.67,81.69,81.63,81.64,1656900,59.5544281176149,59.5690122802494,59.5252597923461,59.5325518736633,2272190.78878159,0.0,1.0
2014-07-08,81.82,81.88,81.7801,81.81,1397600,59.663809337373,59.7075618252763,59.6347139329174,59.6565172560558,1916599.58138762,0.0,1.0
2014-07-09,81.9,81.93,81.75,81.81,1275800,59.7221459879107,59.7440222318623,59.6127647681526,59.6565172560558,1749569.07980418,0.0,1.0
2014-07-10,81.92,82.05,81.9,82.01,665400,59.7367301505451,59.8315272076687,59.7221459879107,59.8023588823999,912496.681064198,0.0,1.0
2014-07-11,82.04,82.0999,81.99,82.03,958600,59.8242351263515,59.8679146934416,59.7877747197655,59.8169430450343,1314576.67338164,0.0,1.0
2014-07-14,81.92,82.0,81.89,82.0,994700,59.7367301505451,59.7950668010827,59.7148539065935,59.7950668010827,1364082.42959807,0.0,1.0
2014-07-15,81.86,81.98,81.794,81.87,3125400,59.6929776626418,59.7804826384483,59.6448499259483,59.700269743959,4286019.12683806,0.0,1.0
2014-07-16,81.89,81.92,81.84,81.89,767200,59.7148539065935,59.7367301505451,59.6783935000074,59.7148539065935,1052100.17089338,0.0,1.0
2014-07-17,82.11,82.166,81.98,82.05,841700,59.875279695572,59.9161153509483,59.7804826384483,59.8315272076687,1154265.78967799,0.0,1.0
2014-07-18,82.11,82.15,82.02,82.15,1146600,59.875279695572,59.9044480208408,59.8096509637171,59.9044480208408,1572390.58387167,0.0,1.0
2014-07-21,82.11,82.22,82.11,82.13,2327800,59.875279695572,59.9554925900612,59.875279695572,59.8898638582064,3192229.89807821,0.0,1.0
2014-07-22,82.22,82.22,82.09,82.17,776700,59.9554925900612,59.9554925900612,59.8606955329376,59.9190321834752,1065128.00147665,0.0,1.0
2014-07-23,82.18,82.29,82.17,82.26,1361700,59.9263242647924,60.0065371592817,59.9190321834752,59.9846609153301,1867368.09528873,0.0,1.0
2014-07-24,82.02,82.1,81.98,82.1,800900,59.8096509637171,59.8679876142548,59.7804826384483,59.8679876142548,1098314.6856993,0.0,1.0
2014-07-25,82.17,82.18,82.09,82.13,1414500,59.9190321834752,59.9263242647924,59.8606955329376,59.8898638582064,1939775.40631997,0.0,1.0
2014-07-28,82.15,82.22,82.0901,82.2,1249900,59.9044480208408,59.9554925900612,59.8607684537507,59.9409084274268,1714051.09958242,0.0,1.0
2014-07-29,82.22,82.27,82.12,82.23,1271300,59.9554925900612,59.9919529966472,59.8825717768892,59.9627846713784,1743398.00215948,0.0,1.0
2014-07-30,81.91,82.07,81.85,82.07,1913600,59.7294380692279,59.8461113703031,59.6856855813246,59.8461113703031,2624216.4846475,0.0,1.0
2014-07-31,81.82,81.92,81.75,81.77,3113700,59.663809337373,59.7367301505451,59.6127647681526,59.627348930787,4269974.32496182,0.0,1.0
2014-08-01,82.26,82.26,82.06,82.09,3550300,60.1098090733122,60.1098090733122,59.9636631723316,59.9855850574787,4858569.3833066,0.171622,1.0
2014-08-04,82.03,82.09,81.93,81.97,4089900,59.9417412871845,59.9855850574787,59.8686683366942,59.8978975168904,5597009.52617685,0.0,1.0
2014-08-05,81.92,82.02,81.8707,81.97,3960800,59.8613610416452,59.9344339921355,59.8253360770535,59.8978975168904,5420336.76404833,0.0,1.0
2014-08-06,82.01,82.08,81.98,82.04,2925900,59.9271266970865,59.9782777624297,59.9052048119394,59.9490485822336,4004080.82658276,0.0,1.0
2014-08-07,82.19,82.2,81.99,82.05,2207500,60.058658007969,60.065965303018,59.9125121069884,59.9563558772826,3020953.69789858,0.0,1.0
2014-08-08,82.13,82.3325,82.12,82.23,1608500,60.0148142376748,60.1627869624176,60.0075069426258,60.0878871881651,2201224.92551296,0.0,1.0
2014-08-11,82.17,82.23,82.11,82.18,928800,60.0440434178709,60.0878871881651,60.0001996475768,60.05135071292,1271058.57060394,0.0,1.0
2014-08-12,82.1,82.18,82.08,82.18,2365300,59.9928923525277,60.05135071292,59.9782777624297,60.05135071292,3236902.2793384,0.0,1.0
2014-08-13,82.25,82.2799,82.12,82.17,944100,60.1025017782632,60.1243505904598,60.0075069426258,60.0440434178709,1291996.55093366,0.0,1.0
2014-08-14,82.33,82.38,82.21,82.37,2623800,60.1609601386554,60.1974966139005,60.073272598067,60.1901893188515,3590658.35222935,0.0,1.0
2014-08-15,82.48,82.64,82.35,82.39,6875700,60.2705695643908,60.3874862851753,60.1755747287534,60.2048039089496,9409364.14072085,0.0,1.0
2014-08-18,82.31,82.429,82.3,82.41,4011900,60.1463455485573,60.2333023596408,60.1390382535083,60.2194184990476,5490266.88135869,0.0,1.0
2014-08-19,82.3,82.41,82.24,82.4,1674900,60.1390382535083,60.2194184990476,60.0951944832141,60.2121112039986,2292093.02315304,0.0,1.0
2014-08-20,82.18,82.2899,82.13,82.26,5183000,60.05135071292,60.1316578855088,60.0148142376748,60.1098090733122,7092911.89862212,0.0,1.0
2014-08-21,82.27,82.31,82.21,82.22,3563500,60.1171163683612,60.1463455485573,60.073272598067,60.0805798931161,4876633.52319891,0.0,1.0
2014-08-22,82.27,82.325,82.13,82.27,1193000,60.1171163683612,60.1573064911309,60.0148142376748,60.1171163683612,1632615.0675393,0.0,1.0
2014-08-25,82.3,82.34,82.2559,82.32,1897400,60.1390382535083,60.1682674337044,60.1068130823421,60.1536528436064,2596583.25997407,0.0,1.0
2014-08-26,82.34,82.39,82.3,82.38,1317100,60.1682674337044,60.2048039089496,60.1390382535083,60.1974966139005,1802445.35243589,0.0,1.0
2014-08-27,82.47,82.49,82.36,82.41,1062900,60.2632622693418,60.2778768594399,60.1828820238025,60.2194184990476,1454573.80996439,0.0,1.0
2014-08-28,82.58,82.62,82.52,82.6,685500,60.3436425148811,60.3728716950772,60.2997987445869,60.3582571049792,938103.628498064,0.0,1.0
2014-08-29,82.58,82.63,82.53,82.54,1081300,60.3436425148811,60.3801789901263,60.307106039636,60.314413334685,1479754.12617791,0.0,1.0
2014-09-02,82.12,82.25,82.11,82.25,1211100,60.1380934202585,60.2332949807143,60.1307702233003,60.2332949807143,1653785.91743809,0.178707,1.0
2014-09-03,82.26,82.26,82.06,82.09,972800,60.2406181776725,60.2406181776725,60.0941542385096,60.116123829384,1328381.58738649,0.0,1.0
2014-09-04,82.12,82.23,82.08,82.19,1882600,60.1380934202585,60.218648586798,60.1088006324259,60.1893557989655,2570735.17312274,0.0,1.0
2014-09-05,82.09,82.21,82.04,82.16,1872800,60.116123829384,60.2040021928817,60.0795078445933,60.167386208091,2557353.03953271,0.0,1.0
2014-09-08,82.03,82.22,82.009,82.19,2740700,60.0721846476352,60.2113253898399,60.0568059340231,60.1893557989655,3742491.17655238,0.0,1.0
2014-09-09,81.89,81.965,81.87,81.92,1288600,59.9696598902212,60.0245838674073,59.9550134963049,59.9916294810956,1759614.01470624,0.0,1.0
2014-09-10,81.74,81.8,81.74,81.8,2719000,59.8598119358491,59.9037511175979,59.8598119358491,59.9037511175979,3712859.3093173,0.0,1.0
2014-09-11,81.68,81.86,81.68,81.85,2529000,59.8158727541002,59.9476902993468,59.8158727541002,59.9403671023886,3453409.78053088,0.0,1.0
2014-09-12,81.55,81.63,81.51,81.6,1921700,59.7206711936444,59.7792567693095,59.6913784058118,59.7572871784351,2624127.15509932,0.0,1.0
2014-09-15,81.59,81.63,81.5501,81.6,2550500,59.749963981477,59.7792567693095,59.720744425614,59.7572871784351,3482768.54299881,0.0,1.0
2014-09-16,81.56,81.679,81.55,81.6,1077700,59.7279943906025,59.8151404344044,59.7206711936444,59.7572871784351,1471625.03775331,0.0,1.0
2014-09-17,81.46,81.69,81.46,81.65,2606500,59.6547624210211,59.8231959510584,59.6547624210211,59.7939031632258,3559237.87779902,0.0,1.0
2014-09-18,81.47,81.4799,81.41,81.47,1802900,59.6620856179793,59.6693355829678,59.6181464362304,59.6620856179793,2461902.92341602,0.0,1.0
2014-09-19,81.64,81.64,81.46,81.51,1238900,59.7865799662677,59.7865799662677,59.6547624210211,59.6913784058118,1691747.48007106,0.0,1.0
2014-09-22,81.74,81.77,81.67,81.7,638354,59.8598119358491,59.8817815267235,59.8085495571421,59.8305191480165,871687.602625941,0.0,1.0
2014-09-23,81.78,81.8,81.72,81.78,985434,59.8891047236817,59.9037511175979,59.8451655419328,59.8891047236817,1345633.61552695,0.0,1.0
2014-09-24,81.73,81.8285,81.7,81.79,3552535,59.8524887388909,59.9246222289286,59.8305191480165,59.8964279206398,4851071.21972252,0.0,1.0
2014-09-25,81.93,81.94,81.812,81.82,3152497,59.9989526780538,60.0062758750119,59.9125389539477,59.9183975115142,4304809.79552955,0.0,1.0
2014-09-26,81.85,81.91,81.77,81.85,3500274,59.9403671023886,59.9843062841375,59.8817815267235,59.9403671023886,4779707.57854406,0.0,1.0
2014-09-29,81.95,81.98,81.91,81.96,9772629,60.0135990719701,60.0355686628445,59.9843062841375,60.0209222689282,13344757.8371292,0.0,1.0
2014-09-30,81.93,82.02,81.9,81.93,8535993,59.9989526780538,60.064861450677,59.9769830871794,59.9989526780538,11656101.9030222,0.0,1.0
2014-10-01,82.12,82.13,81.965,81.97,5094478,60.2561221179525,60.2634596876211,60.1423897880903,60.1460585729246,6943004.60525912,0.161171,1.0
2014-10-02,82.06,82.23,82.04,82.18,2731538,60.2120966999414,60.3368353843063,60.1974215606043,60.3001475359637,3722674.02341128,0.0,1.0
2014-10-03,82.01,82.07,81.92,81.97,3526884,60.1754088515987,60.2194342696099,60.109370724582,60.1460585729246,4806610.57996809,0.0,1.0
2014-10-06,82.2,82.25,82.05,82.1,3645820,60.3148226753008,60.3515105236434,60.2047591302728,60.2414469786155,4968702.39697684,0.0,1.0
2014-10-07,82.41,82.45,82.26,82.32,3012372,60.4689116383398,60.498261917014,60.3588480933119,60.4028735113231,4105408.37918107,0.0,1.0
2014-10-08,82.63,82.63,82.29,82.46,1586802,60.6303381710475,60.6303381710475,60.3808608023175,60.5055994866825,2162571.63023069,0.0,1.0
2014-10-09,82.5,82.6087,82.46,82.59,2160881,60.5349497653566,60.6147091476535,60.5055994866825,60.6009878923733,2944954.66158003,0.0,1.0
2014-10-10,82.57,82.59,82.4834,82.5,1538154,60.5863127530363,60.6009878923733,60.5227693997068,60.5349497653566,2096271.74866546,0.0,1.0
2014-10-13,82.81,82.84,82.67,82.69,1178434,60.762414425081,60.7844271340865,60.6596884497216,60.6743635890586,1606027.6811469,0.0,1.0
2014-10-14,82.92,82.9214,82.79,82.9,5402683,60.8431276914348,60.8441549511884,60.7477392857439,60.8284525520977,7363041.50292829,0.0,1.0
2014-10-15,83.11,84.07,83.01,83.58,5461364,60.9825415151368,61.6869482033155,60.9091658184515,61.3274072895576,7443014.84921445,0.0,1.0
2014-10-16,82.97,83.37,82.91,83.35,3699788,60.8798155397774,61.1733183265185,60.8357901217662,61.1586431871815,5042252.63559533,0.0,1.0
2014-10-17,82.91,83.0,82.81,82.92,2143389,60.8357901217662,60.901828248783,60.762414425081,60.8431276914348,2921115.70564477,0.0,1.0
2014-10-20,82.98,83.05,82.92,83.02,1379347,60.8871531094459,60.9385160971256,60.8431276914348,60.91650338812,1879841.7763803,0.0,1.0
2014-10-21,82.86,82.97,82.84,82.91,1647678,60.7991022734236,60.8798155397774,60.7844271340865,60.8357901217662,2245536.43022585,0.0,1.0
2014-10-22,82.84,82.88,82.74,82.75,2292378,60.7844271340865,60.8137774127607,60.7110514374013,60.7183890070698,3124165.22575909,0.0,1.0
2014-10-23,82.59,82.77,82.54,82.77,6617222,60.6009878923733,60.7330641464068,60.5643000440307,60.7330641464068,9018274.84975339,0.0,1.0
2014-10-24,82.66,82.75,82.6,82.65,2202127,60.652350880053,60.7183890070698,60.6083254620419,60.6450133103845,3001166.73432792,0.0,1.0
2014-10-27,82.63,82.71,82.6,82.66,2454170,60.6303381710475,60.6890387283957,60.6083254620419,60.652350880053,3344663.30251868,0.0,1.0
2014-10-28,82.58,82.67,82.57,82.64,2201154,60.5936503227048,60.6596884497216,60.5863127530363,60.637675740716,2999840.68218265,0.0,1.0
2014-10-29,82.44,82.56,82.34,82.55,2219914,60.4909243473454,60.5789751833678,60.4175486506601,60.5716376136992,3025407.73073889,0.0,1.0
2014-10-30,82.5,82.59,82.4666,82.55,4741869,60.5349497653566,60.6009878923733,60.5104422826637,60.5716376136992,6462451.75747848,0.0,1.0
2014-10-31,82.1874,82.2971,82.1674,82.2672,4598617,60.3055773375184,60.3860704767822,60.2909021981813,60.3641311434733,6267220.90247968,0.0,1.0
2014-11-03,82.15,82.236,82.04,82.2,3063639,60.4048032921459,60.4680389961401,60.323920414944,60.4415682363286,4166522.0335669,0.17263,1.0
2014-11-04,82.13,82.2755,82.13,82.2,3231110,60.3900973144728,60.4970833020444,60.3900973144728,60.4415682363286,4394281.11728514,0.0,1.0
2014-11-05,82.23,82.24,82.11,82.16,2566592,60.4636272028382,60.4709801916747,60.3753913367998,60.4121562809824,3490542.49511007,0.0,1.0
2014-11-06,82.04,82.1666,82.01,82.1,2183518,60.323920414944,60.4170092536146,60.3018614484344,60.3680383479632,2969565.23196431,0.0,1.0
2014-11-07,82.32,82.33,82.12,82.16,1772406,60.529804102367,60.5371570912036,60.3827443256363,60.4121562809824,2410456.53597769,0.0,1.0
2014-11-10,82.15,82.36,82.14,82.35,2490584,60.4048032921459,60.5592160577132,60.3974503033094,60.5518630688766,3387172.28513189,0.0,1.0
2014-11-11,82.19,82.24,82.09,82.1,1102457,60.4342152474921,60.4709801916747,60.3606853591267,60.3680383479632,1499331.8016777,0.0,1.0
2014-11-12,82.18,82.32,82.156,82.28,809840,60.4268622586555,60.529804102367,60.4092150854478,60.5003921470209,1101375.26114004,0.0,1.0
2014-11-13,82.24,82.29,82.18,82.22,1665314,60.4709801916747,60.5077451358574,60.4268622586555,60.4562742140017,2264812.36000959,0.0,1.0
2014-11-14,82.26,82.315,82.15,82.19,1519144,60.4856861693478,60.5261276079488,60.4048032921459,60.4342152474921,2066022.44851986,0.0,1.0
2014-11-17,82.26,82.39,82.23,82.39,1787008,60.4856861693478,60.5812750242228,60.4636272028382,60.5812750242228,2430315.12725889,0.0,1.0
2014-11-18,82.38,82.38,82.3,82.34,1607536,60.5739220353862,60.5739220353862,60.515098124694,60.5445100800401,2186234.78933125,0.0,1.0
2014-11-19,82.17,82.34,82.15,82.2,1368574,60.419509269819,60.5445100800401,60.4048032921459,60.4415682363286,1861248.57581679,0.0,1.0
2014-11-20,82.27,82.4,82.21,82.37,914895,60.4930391581843,60.5886280130593,60.4489212251651,60.5665690465497,1244249.1350646,0.0,1.0
2014-11-21,82.45,82.455,82.31,82.31,3286204,60.625392957242,60.6290694516603,60.5224511135305,60.5224511135305,4469208.47162334,0.0,1.0
2014-11-24,82.46,82.49,82.35,82.38,1118324,60.6327459460785,60.6548049125881,60.5518630688766,60.5739220353862,1520910.78180773,0.0,1.0
2014-11-25,82.61,82.65,82.4,82.42,1010806,60.7430407786266,60.7724527339727,60.5886280130593,60.6033339907324,1374687.24959488,0.0,1.0
2014-11-26,82.73,82.78,82.7001,82.72,1149641,60.831276644665,60.8680415888477,60.8092912080438,60.8239236558285,1563501.62574372,0.0,1.0
2014-11-28,82.87,82.9,82.81,82.82,726274,60.9342184883765,60.9562774548861,60.8901005553573,60.8974535441938,987726.237786751,0.0,1.0
2014-12-01,82.58,82.83,82.57,82.81,3682078,60.8433568700246,61.027552065199,60.8359890622176,61.0128164495851,4997521.78186938,0.166429,1.0
2014-12-02,82.4,82.5,82.39,82.5,5205881,60.710736329499,60.7844144075687,60.703368521692,60.7844144075687,7065712.26663855,0.0,1.0
2014-12-03,82.375,82.42,82.33,82.37,3877165,60.6923168099815,60.7254719451129,60.6591616748501,60.688632906078,5262304.74731975,0.0,1.0
2014-12-04,82.52,82.57,82.39,82.41,1558326,60.7991500231827,60.8359890622176,60.703368521692,60.7181041373059,2115047.0273181,0.0,1.0
2014-12-05,82.28,82.4,82.18,82.4,3695733,60.6223226358152,60.710736329499,60.5486445577454,60.710736329499,5016055.11004207,0.0,1.0
2014-12-08,82.45,82.5,82.25,82.3,2838243,60.7475753685338,60.7844144075687,60.6002192123943,60.6370582514292,3852221.82005333,0.0,1.0
2014-12-09,82.48,82.62,82.44,82.53,3727842,60.7696787919548,60.8728281012525,60.7402075607269,60.8065178309897,5059635.23705025,0.0,1.0
2014-12-10,82.7,82.73,82.5,82.52,4081892,60.9317705637083,60.9538739871292,60.7844144075687,60.7991500231827,5540171.65884003,0.0,1.0
2014-12-11,82.62,82.66,82.51,82.6,3280587,60.8728281012525,60.9022993324804,60.7917822153757,60.8580924856385,4452595.78689466,0.0,1.0
2014-12-12,82.9,82.98,82.7,82.81,6232922,61.0791267198479,61.1380691823037,60.9317705637083,61.0128164495851,8459669.63755055,0.0,1.0
2014-12-15,82.75,82.8899,82.71,82.84,5511390,60.9686096027432,61.0716852339628,60.9391383715153,61.034919873006,7480366.13384537,0.0,1.0
2014-12-16,82.94,82.98,82.79,82.98,6532792,61.1085979510758,61.1380691823037,60.9980808339711,61.1380691823037,8866669.93920879,0.0,1.0
2014-12-17,82.74,82.96,82.68,82.91,3942429,60.9612417949362,61.1233335666897,60.9170349480943,61.0864945276548,5350884.69092006,0.0,1.0
2014-12-18,82.61,82.66,82.54,82.61,1625539,60.8654602934455,60.9022993324804,60.8138856387966,60.8654602934455,2206272.26250454,0.0,1.0
2014-12-19,82.79,82.79,82.5815,82.6,2204817,60.9980808339711,60.9980808339711,60.8444620411956,60.8580924856385,2992500.69730623,0.0,1.0
2014-12-22,82.75,82.79,82.68,82.7,2157058,60.9686096027432,60.9980808339711,60.9170349480943,60.9317705637083,2927679.51677167,0.0,1.0
2014-12-23,82.01,82.32,82.0,82.29,6121208,60.7043138114336,60.9337777460945,60.6969117490252,60.9115715588693,8269597.93400134,0.381283,1.0
2014-12-24,82.04,82.04,81.85,81.99,2280240,60.7265199986589,60.7265199986589,60.5858808128989,60.6895096866168,3080546.84516964,0.0,1.0
2014-12-26,82.11,82.19,82.0523,82.11,1300767,60.7783344355178,60.8375509347851,60.7356245354212,60.7783344355178,1757303.47601603,0.0,1.0
2014-12-29,82.25,82.35,82.1572,82.24,2730569,60.8819633092356,60.9559839333198,60.8132721700855,60.8745612468272,3688929.98915379,0.0,1.0
2014-12-30,82.31,82.48,82.29,82.44,5854687,60.9263756836861,61.0522107446292,60.9115715588693,61.0226024949956,7909534.77147395,0.0,1.0
2014-12-31,82.37,82.45,82.35,82.4,1708929,60.9707880581366,61.030004557404,60.9559839333198,60.9929942453619,2308720.06436556,0.0,1.0
2015-01-02,82.65,82.69,82.42,82.43,2218842,61.1780458055723,61.207654055206,61.0077983701787,61.0152004325872,2997599.69258934,0.0,1.0
2015-01-05,82.89,82.92,82.7,82.74,5820072,61.3556953033744,61.3779014905996,61.2150561176144,61.2446643672481,7862770.77775155,0.0,1.0
2015-01-06,83.13,83.38,83.03,83.03,3887617,61.5333448011764,61.7183963613868,61.4593241770922,61.4593241770922,5252072.71365202,0.0,1.0
2015-01-07,83.18,83.28,83.05,83.14,2433442,61.5703551132185,61.6443757373027,61.474128301909,61.5407468635848,3287518.89099538,0.0,1.0
2015-01-08,83.05,83.11,82.97,83.11,1873446,61.474128301909,61.5185406763595,61.4149118026417,61.5185406763595,2530978.39038684,0.0,1.0
2015-01-09,83.19,83.2899,83.0,83.01,1646123,61.5777571756269,61.651703779087,61.437117989867,61.4445200522754,2223870.73922534,0.0,1.0
2015-01-12,83.3,83.33,83.2,83.25,4397917,61.6591798621195,61.6813860493447,61.5851592380353,61.6221695500774,5941475.16913481,0.0,1.0
2015-01-13,83.38,83.47,83.23,83.31,2223410,61.7183963613868,61.7850149230626,61.6073654252606,61.6665819245279,3003770.94561039,0.0,1.0
2015-01-14,83.57,83.72,83.549,83.64,2481202,61.8590355471468,61.970066483273,61.8434912160891,61.9108499840057,3352041.44885127,0.0,1.0
2015-01-15,83.94,83.96,83.55,83.55,4214268,62.1329118562582,62.1477159810751,61.8442314223299,61.8442314223299,5693369.99267595,0.0,1.0
2015-01-16,83.69,83.85,83.58,83.81,3631251,61.9478602960478,62.0662932945825,61.8664376095552,62.0366850449488,4905728.70051798,0.0,1.0
2015-01-20,83.6,83.83,83.57,83.7,3029537,61.881241734372,62.0514891697656,61.8590355471468,61.9552623584562,4092828.23197327,0.0,1.0
2015-01-21,83.44,83.8,83.43,83.79,2473875,61.7628087358373,62.0292829825404,61.7554066734289,62.021880920132,3342142.85627568,0.0,1.0
2015-01-22,83.46,83.63,83.37,83.63,2157439,61.7776128606542,61.9034479215973,61.7109942989784,61.9034479215973,2914645.78513488,0.0,1.0
2015-01-23,83.73,83.77,83.61,83.64,6255015,61.9774685456815,62.0070767953151,61.8886437967804,61.9108499840057,8450367.82300933,0.0,1.0
2015-01-26,83.63,83.749,83.58,83.73,7810486,61.9034479215973,61.9915324642574,61.8664376095552,61.9774685456815,10551769.9919928,0.0,1.0
2015-01-27,83.68,83.89,83.6265,83.86,1154115,61.9404582336394,62.0959015442161,61.9008571997543,62.0736953569909,1559180.31532337,0.0,1.0
2015-01-28,83.98,84.09,83.62,83.64,1394640,62.1625201058919,62.2439427923845,61.8960458591889,61.9108499840057,1884123.53618365,0.0,1.0
2015-01-29,83.89,83.971,83.76,83.94,1551255,62.0959015442161,62.1558582497243,61.9996747329067,62.1329118562582,2095706.45910239,0.0,1.0
2015-01-30,84.35,84.35,84.11,84.2,10474364,62.4363964150033,62.4363964150033,62.2587469172013,62.3253654788771,14150602.1187939,0.0,1.0
2015-02-02,84.08,84.18,83.91,83.95,6070478,62.3624253847373,62.4365957289152,62.236335799635,62.2660039373061,8184508.33320087,0.170067,1.0
2015-02-03,83.82,83.99,83.774,83.93,1237234,62.1695824898749,62.2956720749772,62.1354641315531,62.2511698684705,1668097.96248655,0.0,1.0
2015-02-04,83.85,83.86,83.5631,83.65,2945688,62.1918335931282,62.199250627546,61.979038875682,62.0434929047725,3971517.23192306,0.0,1.0
2015-02-05,83.67,83.76,83.61,83.69,2128102,62.0583269736081,62.1250802833682,62.0138247671014,62.0731610424437,2869208.74318323,0.0,1.0
2015-02-06,83.13,83.42,83.11,83.38,2907733,61.6578071150477,61.8729011131635,61.6429730462121,61.8432329754923,3920344.48839501,0.0,1.0
2015-02-09,83.1,83.29,83.06,83.27,1384559,61.6355560117943,61.7764796657323,61.6058878741232,61.7616455968967,1866728.56294155,0.0,1.0
2015-02-10,82.95,83.04,82.9,83.0,1447918,61.5243004955276,61.5910538052877,61.4872153234387,61.5613856676165,1952152.19242892,0.0,1.0
2015-02-11,82.95,83.0499,82.89,83.0,1904004,61.5243004955276,61.5983966693613,61.4797982890209,61.5613856676165,2567069.11785988,0.0,1.0
2015-02-12,82.99,83.1,82.96,82.99,4662889,61.5539686331987,61.6355560117943,61.5317175299454,61.5539686331987,6286729.62446955,0.0,1.0
2015-02-13,82.8,83.03,82.8,83.03,1882963,61.4130449792608,61.5836367708699,61.4130449792608,61.5836367708699,2538700.63685412,0.0,1.0
2015-02-17,82.47,82.795,82.44,82.78,5281511,61.1682828434739,61.4093364620519,61.1460317402205,61.3982109104252,7120785.3469516,0.0,1.0
2015-02-18,82.7,82.815,82.49,82.59,3812988,61.338874635083,61.4241705308875,61.1831169123095,61.2572872564873,5140852.50953795,0.0,1.0
2015-02-19,82.63,82.81,82.6,82.74,1322735,61.2869553941585,61.4204620136786,61.2647042909051,61.3685427727541,1783374.49375757,0.0,1.0
2015-02-20,82.65,82.88,82.5301,82.75,3145827,61.301789462994,61.4723812546031,61.2128592203248,61.3759598071719,4241354.18929256,0.0,1.0
2015-02-23,82.82,82.89,82.75,82.8,3952746,61.4278790480964,61.4797982890209,61.3759598071719,61.4130449792608,5329280.91923344,0.0,1.0
2015-02-24,83.16,83.22,82.68,82.82,2542150,61.6800582183011,61.7245604248078,61.3240405662474,61.4278790480964,3427448.02950387,0.0,1.0
2015-02-25,83.24,83.2599,83.08,83.15,4934645,61.7393944936433,61.7541543921347,61.6207219429588,61.6726411838833,6653124.0412844,0.0,1.0
2015-02-26,83.01,83.2399,83.0,83.14,2187546,61.5688027020343,61.7393203232992,61.5613856676165,61.6652241494655,2949353.98271112,0.0,1.0
2015-02-27,83.08,83.11,82.93,83.03,4094445,61.6207219429588,61.6429730462121,61.509466426692,61.5836367708699,5520326.27782073,0.0,1.0
2015-03-02,82.65,83.0,82.63,82.96,2476128,61.4218920179143,61.6819968237978,61.4070288861496,61.6522705602683,3331906.14089698,0.161928,1.0
2015-03-03,82.55,82.71,82.53,82.63,2648060,61.3475763590905,61.4664814132086,61.3327132273257,61.4070288861496,3563259.80541541,0.0,1.0
2015-03-04,82.55,82.66,82.51,82.6,1425410,61.3475763590905,61.4293235837967,61.3178500955609,61.3847341885024,1918047.98956111,0.0,1.0
2015-03-05,82.6,82.679,82.502,82.57,1340751,61.3847341885024,61.4434435589733,61.311904842855,61.3624394908553,1804129.87144193,0.0,1.0
2015-03-06,82.12,82.31,82.03,82.31,1580047,61.0280190261479,61.1692187779132,60.9611349332065,61.1692187779132,2126129.30438404,0.0,1.0
2015-03-09,82.22,82.3,82.1846,82.28,1982326,61.1023346849718,61.1617872120309,61.0760269417481,61.1469240802661,2667440.52515045,0.0,1.0
2015-03-10,82.54,82.55,82.43,82.45,3766143,61.3401447932081,61.3475763590905,61.2583975685019,61.2732607002666,5067765.0707864,0.0,1.0
2015-03-11,82.63,82.6899,82.51,82.54,4829734,61.4070288861496,61.451543965785,61.3178500955609,61.3401447932081,6498945.27807081,0.0,1.0
2015-03-12,82.69,82.89,82.6474,82.87,8421475,61.4516182814439,61.6002495990916,61.4199598107849,61.5853864673268,11332033.0241047,0.0,1.0
2015-03-13,82.61,82.77,82.58,82.61,2114506,61.3921657543848,61.511070808503,61.3698710567376,61.3921657543848,2845303.44407216,0.0,1.0
2015-03-16,82.77,82.87,82.67,82.82,1203741,61.511070808503,61.5853864673268,61.4367551496791,61.5482286379149,1619767.64930951,0.0,1.0
2015-03-17,82.84,82.84,82.74,82.78,1471274,61.5630917696797,61.5630917696797,61.4887761108558,61.5185023743853,1979763.11222282,0.0,1.0
2015-03-18,83.35,83.35,82.77,82.93,5534308,61.9421016296813,61.9421016296813,61.511070808503,61.6299758626211,7447028.10630763,0.0,1.0
2015-03-19,83.1,83.32,83.05,83.3,1208076,61.7563124826217,61.9198069320341,61.7191546532097,61.9049438002694,1625600.87486199,0.0,1.0
2015-03-20,83.32,83.33,83.15,83.15,1011198,61.9198069320341,61.9272384979165,61.7934703120336,61.7934703120336,1360679.58759109,0.0,1.0
2015-03-23,83.36,83.37,83.22,83.36,1572685,61.9495331955637,61.9569647614461,61.8454912732103,61.9495331955637,2116222.91303057,0.0,1.0
2015-03-24,83.5,83.55,83.3338,83.41,2300458,62.0535751179171,62.090732947329,61.9300624929518,61.9866910249756,3095522.58085026,0.0,1.0
2015-03-25,83.37,83.6,83.35,83.6,1559865,61.9569647614461,62.1278907767409,61.9421016296813,62.1278907767409,2098972.17448786,0.0,1.0
2015-03-26,83.1,83.2647,83.02,83.25,2342528,61.7563124826217,61.8787103727046,61.6968599555626,61.8677859708575,3152132.45374355,0.0,1.0
2015-03-27,83.18,83.2851,83.13,83.18,6542273,61.8157650096808,61.8938707671046,61.7786071802688,61.8157650096808,8803357.33214296,0.0,1.0
2015-03-30,83.28,83.32,83.21,83.3,1634805,61.8900806685046,61.9198069320341,61.8380597073279,61.9049438002694,2199812.29511119,0.0,1.0
2015-03-31,83.37,83.44,83.24,83.3,1996003,61.9569647614461,62.0089857226228,61.8603544049751,61.9049438002694,2685844.45268936,0.0,1.0
2015-04-01,83.51,83.55,83.35,83.37,3132711,62.2026285485069,62.232422646722,62.0834521556466,62.0983492047542,4205814.15471838,0.190568,1.0
2015-04-02,83.4,83.55,83.3736,83.54,791249,62.1206947784155,62.232422646722,62.1010306735935,62.2249741221682,1062289.5773363,0.0,1.0
2015-04-06,83.47,83.61,83.39,83.6,1768805,62.1728344502919,62.2771137940446,62.1132462538617,62.2696652694908,2374705.20132136,0.0,1.0
2015-04-07,83.52,83.54,83.33,83.4,977346,62.2100770730607,62.2249741221682,62.0685551065391,62.1206947784155,1312133.6889542,0.0,1.0
2015-04-08,83.46,83.5399,83.34,83.52,3470700,62.1653859257381,62.2248996369227,62.0760036310929,62.2100770730607,4659580.53161657,0.0,1.0
2015-04-09,83.28,83.48,83.2,83.48,1025350,62.0313124837703,62.1802829748456,61.9717242873401,62.1802829748456,1376581.35191548,0.0,1.0
2015-04-10,83.24,83.38,83.2,83.35,4289975,62.0015183855552,62.1057977293079,61.9717242873401,62.0834521556466,5759496.35264408,0.0,1.0
2015-04-13,83.26,83.35,83.2,83.3,6046444,62.0164154346627,62.0834521556466,61.9717242873401,62.0462095328778,8117639.8847235,0.0,1.0
2015-04-14,83.41,83.59,83.4001,83.53,1398069,62.1281433029692,62.2622167449371,62.120769263661,62.2175255976145,1876974.41272846,0.0,1.0
2015-04-15,83.49,83.58,83.46,83.55,1022438,62.1877314993994,62.2547682203833,62.1653859257381,62.232422646722,1372671.85282075,0.0,1.0
2015-04-16,83.47,83.56,83.3799,83.51,1289869,62.1728344502919,62.2398711712758,62.1057232440624,62.2026285485069,1731710.74444225,0.0,1.0
2015-04-17,83.61,83.66,83.4,83.45,1693875,62.2771137940446,62.3143564168134,62.1206947784155,62.1579374011843,2274108.09721152,0.0,1.0
2015-04-20,83.52,83.59,83.421,83.55,2463640,62.2100770730607,62.2622167449371,62.1363366799784,62.232422646722,3307554.37834208,0.0,1.0
2015-04-21,83.42,83.515,83.36,83.48,1788029,62.135591827523,62.2063528107838,62.0909006802004,62.1802829748456,2400514.33957583,0.0,1.0
2015-04-22,83.11,83.3992,83.11,83.39,1501314,61.9046875663562,62.1200988964512,61.9046875663562,62.1132462538617,2015585.7568339,0.0,1.0
2015-04-23,83.27,83.37,83.14,83.19,5518006,62.0238639592165,62.0983492047542,61.9270331400175,61.9642757627864,7408186.62832957,0.0,1.0
2015-04-24,83.4,83.48,83.33,83.38,1597893,62.1206947784155,62.1802829748456,62.0685551065391,62.1057977293079,2145247.67753087,0.0,1.0
2015-04-27,83.34,83.44,83.28,83.44,1591413,62.0760036310929,62.1504888766305,62.0313124837703,62.1504888766305,2136547.96800689,0.0,1.0
2015-04-28,83.08,83.29,83.06,83.27,1217735,61.8823419926949,62.0387610083241,61.8674449435874,62.0238639592165,1634867.40388628,0.0,1.0
2015-04-29,82.82,82.9199,82.72,82.83,1905246,61.688680354297,61.7630911145891,61.6141951087593,61.6961288788508,2557883.76106847,0.0,1.0
2015-04-30,82.91,82.91,82.57,82.69,4229915,61.7557170752809,61.7557170752809,61.5024672404528,61.591849535098,5678862.93381534,0.0,1.0
2015-05-01,82.5,82.63,82.4201,82.56,7173244,61.5686086487854,61.6656258502925,61.5089803841667,61.6133858187118,9611921.44808481,0.158798,1.0
2015-05-04,82.38,82.6,82.36,82.57,1190019,61.4790543089326,61.6432372653294,61.4641285856238,61.6208486803662,1594588.04827055,0.0,1.0
2015-05-05,82.25,82.42,82.14,82.42,4175659,61.3820371074254,61.5089057555502,61.299945629227,61.5089057555502,5595251.7859407,0.0,1.0
2015-05-06,82.02,82.2,81.95,82.2,3938868,61.2103912893743,61.3447227991534,61.1581512577935,61.3447227991534,5277959.29015866,0.0,1.0
2015-05-07,82.19,82.25,82.08,82.1,3602932,61.337259937499,61.3820371074254,61.2551684593007,61.2700941826094,4827815.61128983,0.0,1.0
2015-05-08,82.41,82.55,82.35,82.48,1735729,61.5014428938958,61.6059229570574,61.4566657239694,61.5536829254766,2325822.29227987,0.0,1.0
2015-05-11,81.98,82.32,81.92,82.25,929192,61.1805398427567,61.4342771390062,61.1357626728303,61.3820371074254,1245088.06813052,0.0,1.0
2015-05-12,81.88,82.03,81.75,81.85,2139559,61.1059112262127,61.2178541510287,61.0088940247055,61.0835226412495,2866941.79670214,0.0,1.0
2015-05-13,81.84,82.155,81.8,82.11,2371995,61.0760597795951,61.3111399217086,61.0462083329775,61.2775570442639,3178398.72939634,0.0,1.0
2015-05-14,82.0,82.06,81.9,81.95,1485259,61.1954655660655,61.2402427359919,61.1208369495215,61.1581512577935,1990200.36653723,0.0,1.0
2015-05-15,82.33,82.37,82.1373,82.16,1402742,61.4417400006606,61.4715914472782,61.2979306565804,61.3148713525358,1879630.18070058,0.0,1.0
2015-05-18,82.03,82.26,82.02,82.26,3747718,61.2178541510287,61.3894999690798,61.2103912893743,61.3894999690798,5021824.29951825,0.0,1.0
2015-05-19,81.85,81.97,81.76,81.8,4856535,61.0835226412495,61.1730769811023,61.0163568863599,61.0462083329775,6507604.22061128,0.0,1.0
2015-05-20,81.85,81.96,81.7799,81.88,4097364,61.0835226412495,61.1656141194479,61.0312079810522,61.1059112262127,5490338.94737312,0.0,1.0
2015-05-21,82.11,82.1555,81.95,82.0,2314127,61.2775570442639,61.3115130647914,61.1581512577935,61.1954655660655,3100857.42864625,0.0,1.0
2015-05-22,82.06,82.09,81.91,82.06,816588,61.2402427359919,61.2626313209551,61.1282998111759,61.2402427359919,1094202.24816675,0.0,1.0
2015-05-26,82.26,82.31,82.03,82.06,1178341,61.3894999690798,61.4268142773518,61.2178541510287,61.2402427359919,1578939.89540265,0.0,1.0
2015-05-27,82.3,82.34,82.14,82.28,2564521,61.4193514156974,61.449202862315,61.299945629227,61.4044256923886,3436377.51677817,0.0,1.0
2015-05-28,82.31,82.3825,82.25,82.33,1073339,61.4268142773518,61.4809200243462,61.3820371074254,61.4417400006606,1438240.51644777,0.0,1.0
2015-05-29,82.34,82.4615,82.29,82.42,2494294,61.449202862315,61.539876631416,61.411888554043,61.5089057555502,3342275.54456941,0.0,1.0
2015-06-01,81.9,82.19,81.86,82.19,1362772,61.2449294131108,61.4617918005321,61.2150173596734,61.4617918005321,1822371.71092416,0.16628,1.0
2015-06-02,81.67,81.83,81.6,81.8,1509973,61.0729351058457,61.1925833195953,61.0205890123302,61.1701492795173,2019216.77247499,0.0,1.0
2015-06-03,81.31,81.53,81.22,81.52,1390169,60.8037266249089,60.9682429188147,60.7364245046747,60.9607649054554,1859008.44675685,0.0,1.0
2015-06-04,81.51,81.61,81.4,81.42,1111349,60.953286892096,61.0280670256895,60.8710287451431,60.8859847718618,1486155.40865519,0.0,1.0
2015-06-05,81.19,81.35,81.1,81.27,4115257,60.7139904645967,60.8336386783463,60.6466883443625,60.7738145714715,5503142.08098098,0.0,1.0
2015-06-08,81.29,81.3399,81.23,81.27,4954540,60.7887705981902,60.8260858848534,60.7439025180341,60.7738145714715,6625476.26209093,0.0,1.0
2015-06-09,81.05,81.2,81.01,81.2,2883304,60.6092982775657,60.721468477956,60.5793862241283,60.721468477956,3855708.54375821,0.0,1.0
2015-06-10,80.88,81.0,80.83,80.92,1222801,60.4821720504567,60.5719082107689,60.4447819836599,60.5120841038941,1635194.99262516,0.0,1.0
2015-06-11,81.26,81.27,80.94,81.0,1815889,60.7663365581122,60.7738145714715,60.5270401306128,60.5719082107689,2428304.03308723,0.0,1.0
2015-06-12,81.2,81.42,81.12,81.17,1785104,60.721468477956,60.8859847718618,60.6616443710812,60.699034437878,2387136.68218716,0.0,1.0
2015-06-15,81.21,81.43,81.19,81.38,2082936,60.7289464913154,60.8934627852212,60.7139904645967,60.8560727184244,2785413.5850058,0.0,1.0
2015-06-16,81.42,81.42,81.233,81.34,2250660,60.8859847718618,60.8859847718618,60.7461459220419,60.826160664987,3009703.10140549,0.0,1.0
2015-06-17,81.45,81.47,81.1,81.38,865724,60.9084188119399,60.9233748386586,60.6466883443625,60.8560727184244,1157692.50253755,0.0,1.0
2015-06-18,81.39,81.435,81.2,81.37,1210281,60.8635507317838,60.8972017919008,60.721468477956,60.8485947050651,1618452.57803139,0.0,1.0
2015-06-19,81.62,81.65,81.51,81.55,1176670,61.0355450390489,61.057979079127,60.953286892096,60.9831989455334,1573506.14856566,0.0,1.0
2015-06-22,81.23,81.49,81.211,81.42,1019989,60.7439025180341,60.9383308653773,60.7296942926513,60.8859847718618,1363983.92324895,0.0,1.0
2015-06-23,81.04,81.23,81.0,81.04,1096018,60.6018202642064,60.7439025180341,60.5719082107689,60.6018202642064,1465653.9742992,0.0,1.0
2015-06-24,81.19,81.23,81.0801,81.15,6836870,60.7139904645967,60.7439025180341,60.6318070977774,60.6840784111593,9142628.75907785,0.0,1.0
2015-06-25,81.08,81.2,81.04,81.16,2894479,60.6317323176438,60.721468477956,60.6018202642064,60.6915564245186,3870652.35231135,0.0,1.0
2015-06-26,80.93,80.98,80.85,80.94,963015,60.5195621172535,60.5569521840502,60.4597380103786,60.5270401306128,1287795.23881884,0.0,1.0
2015-06-29,81.34,81.4,81.079,81.19,2168404,60.826160664987,60.8710287451431,60.6309845163078,60.7139904645967,2899705.9724259,0.0,1.0
2015-06-30,81.26,81.48,81.24,81.26,1547823,60.7663365581122,60.9308528520179,60.7513805313934,60.7663365581122,2069831.81978919,0.0,1.0
2015-07-01,80.9,81.03,80.83,80.87,5399304,60.619344988514,60.7167555552446,60.5668931448898,60.5968656269608,7205681.51442026,0.163435,1.0
2015-07-02,81.1,81.18,81.06,81.06,1060092,60.7692073988688,60.8291523630107,60.7392349167978,60.7392349167978,1414753.70306706,0.0,1.0
2015-07-06,81.38,81.44,81.2246,81.44,2210705,60.9790147733655,61.0239734964719,60.8625716805198,61.0239734964719,2950312.88335246,0.0,1.0
2015-07-07,81.46,81.77,81.46,81.69,4183163,61.0389597375074,61.2712464735574,61.0389597375074,61.2113015094154,5582671.4518958,0.0,1.0
2015-07-08,81.69,81.755,81.56,81.64,1967828,61.2113015094154,61.2600067927807,61.1138909426848,61.1738359068267,2626179.56743288,0.0,1.0
2015-07-09,81.42,81.58,81.38,81.56,1670882,61.0089872554365,61.1288771837203,60.9790147733655,61.1138909426848,2229888.06338327,0.0,1.0
2015-07-10,81.04,81.16,80.95,81.02,2038299,60.7242486757624,60.8141661219752,60.6568105911027,60.7092624347269,2720227.16727217,0.0,1.0
2015-07-13,80.85,81.01,80.84,80.86,2846477,60.5818793859253,60.7017693142091,60.5743862654076,60.589372506443,3798787.1585157,0.0,1.0
2015-07-14,81.0,81.07,80.96,81.0,1567663,60.6942761936914,60.7467280373156,60.6643037116204,60.6942761936914,2092136.37534405,0.0,1.0
2015-07-15,81.23,81.26,80.98,81.01,2630955,60.8666179655994,60.8890973271526,60.6792899526559,60.7017693142091,3511160.66233195,0.0,1.0
2015-07-16,81.23,81.28,81.05,81.07,1063112,60.8666179655994,60.9040835681881,60.7317417962801,60.7467280373156,1418784.06664236,0.0,1.0
2015-07-17,81.24,81.3199,81.2,81.25,807934,60.8741110861172,60.9339811190539,60.8441386040462,60.8816042066349,1078234.35921956,0.0,1.0
2015-07-20,81.13,81.22,81.08,81.19,1026885,60.791686760422,60.8591248450817,60.7542211578333,60.8366454835285,1370437.05298599,0.0,1.0
2015-07-21,81.28,81.33,81.1,81.12,1422884,60.9040835681881,60.9415491707768,60.7692073988688,60.7841936399043,1898920.47863287,0.0,1.0
2015-07-22,81.31,81.43,81.3,81.32,1624143,60.9265629297413,61.0164803759542,60.9190698092236,60.9340560502591,2167512.18154693,0.0,1.0
2015-07-23,81.5,81.535,81.2901,81.35,1178365,61.0689322195784,61.0951581413905,60.911651619911,60.9565354118123,1572595.81933891,0.0,1.0
2015-07-24,81.55,81.61,81.5,81.59,804258,61.1063978221671,61.1513565452735,61.0689322195784,61.136370304238,1073328.52594049,0.0,1.0
2015-07-27,81.71,81.7158,81.615,81.69,2022824,61.2262877504509,61.2306337603512,61.1551031055324,61.2113015094154,2699574.89034247,0.0,1.0
2015-07-28,81.57,81.645,81.56,81.61,1434737,61.1213840632026,61.1775824670856,61.1138909426848,61.1513565452735,1914738.98838717,0.0,1.0
2015-07-29,81.5,81.58,81.4401,81.57,1020519,61.0689322195784,61.1288771837203,61.0240484276771,61.1213840632026,1361941.26009846,0.0,1.0
2015-07-30,81.53,81.585,81.4401,81.48,788049,61.0914115811316,61.1326237439792,61.0240484276771,61.0539459785429,1051696.68382395,0.0,1.0
2015-07-31,81.81,81.83,81.7249,81.78,1589053,61.3012189556283,61.3162051966638,61.2374525000224,61.2787395940751,2120682.55973993,0.0,1.0
2015-08-03,81.83,81.85,81.64,81.7,2085780,61.4426703382019,61.457687488474,61.3000074106172,61.3450588614334,2777863.92519272,0.168775,1.0
2015-08-04,81.55,81.78,81.53,81.76,1007295,61.2324302343929,61.4051274625218,61.2174130841208,61.3901103122497,1341526.16408586,0.0,1.0
2015-08-05,81.39,81.47,81.3122,81.45,2097032,61.1122930322163,61.1723616333046,61.0538763176579,61.1573444830325,2792849.45812825,0.0,1.0
2015-08-06,81.47,81.55,81.42,81.44,1173044,61.1723616333046,61.2324302343929,61.1348187576244,61.1498359078964,1562272.44017287,0.0,1.0
2015-08-07,81.64,81.71,81.55,81.6,1773813,61.3000074106172,61.3525674365695,61.2324302343929,61.2699731100731,2362382.96595896,0.0,1.0
2015-08-10,81.47,81.61,81.42,81.58,1173282,61.1723616333046,61.2774816852091,61.1348187576244,61.254955959801,1562589.41109703,0.0,1.0
2015-08-11,81.78,81.8899,81.71,81.74,1424192,61.4051274625218,61.4876467032668,61.3525674365695,61.3750931619776,1896754.01017752,0.0,1.0
2015-08-12,81.75,82.03,81.73,81.92,1029723,61.3826017371136,61.5928418409227,61.3675845868416,61.5102475144263,1371396.01235088,0.0,1.0
2015-08-13,81.58,81.75,81.5501,81.67,845481,61.254955959801,61.3826017371136,61.2325053201442,61.3225331360253,1126020.56273234,0.0,1.0
2015-08-14,81.55,81.67,81.51,81.55,2279807,61.2324302343929,61.3225331360253,61.2023959338487,61.2324302343929,3036271.1415882,0.0,1.0
2015-08-17,81.7,81.78,81.66,81.74,821871,61.3450588614334,61.4051274625218,61.3150245608893,61.3750931619776,1094576.51433136,0.0,1.0
2015-08-18,81.55,81.66,81.5215,81.6,1083906,61.2324302343929,61.3150245608893,61.2110307952552,61.2699731100731,1443557.50640045,0.0,1.0
2015-08-19,81.84,81.87,81.42,81.47,1356579,61.450178913338,61.4727046387461,61.1348187576244,61.1723616333046,1806706.29969317,0.0,1.0
2015-08-20,81.91,81.967,81.84,81.87,1536946,61.5027389392902,61.5455378175657,61.450178913338,61.4727046387461,2046920.98321456,0.0,1.0
2015-08-21,82.04,82.09,81.87,81.97,3459172,61.6003504160588,61.6378932917389,61.4727046387461,61.5477903901065,4606961.95659981,0.0,1.0
2015-08-24,82.02,82.429,81.93,82.3,4751764,61.5853332657867,61.8924339888506,61.5177560895623,61.7955733695957,6328449.69106495,0.0,1.0
2015-08-25,81.75,81.92,81.6,81.92,5325520,61.3826017371136,61.5102475144263,61.2699731100731,61.5102475144263,7092584.01695881,0.0,1.0
2015-08-26,81.4,81.74,81.35,81.54,2742517,61.1198016073523,61.3750931619776,61.0822587316721,61.2249216592568,3652513.22695959,0.0,1.0
2015-08-27,81.51,81.62,81.35,81.37,2671020,61.2023959338487,61.2849902603451,61.0822587316721,61.0972758819442,3557292.76408263,0.0,1.0
2015-08-28,81.55,81.74,81.51,81.69,2723859,61.2324302343929,61.3750931619776,61.2023959338487,61.3375502862974,3627664.30467811,0.0,1.0
2015-08-31,81.44,81.7,81.43,81.68,3103688,61.1498359078964,61.3450588614334,61.1423273327604,61.3300417111614,4133524.59523706,0.0,1.0
2015-09-01,81.47,81.54,81.34,81.39,2577706,61.2988578477639,61.351526560779,61.2010445235929,61.2386650328894,3425931.82309449,0.168469,1.0
2015-09-02,81.41,81.5,81.33,81.39,1934683,61.253713236608,61.3214301533418,61.1935204217336,61.2386650328894,2571314.20623606,0.0,1.0
2015-09-03,81.47,81.57,81.4,81.52,2502955,61.2988578477639,61.3740988663569,61.2461891347487,61.3364783570604,3326583.08832484,0.0,1.0
2015-09-04,81.67,81.7,81.4801,81.61,1213802,61.44933988495,61.4719121905279,61.3064571906418,61.4041952737942,1613218.45809248,0.0,1.0
2015-09-08,81.47,81.52,81.41,81.52,1194646,61.2988578477639,61.3364783570604,61.253713236608,61.3364783570604,1587758.94098572,0.0,1.0
2015-09-09,81.45,81.57,81.2,81.22,4265412,61.2838096440453,61.3740988663569,61.0957070975626,61.1107553012812,5668998.21368656,0.0,1.0
2015-09-10,81.28,81.43,81.28,81.43,1889031,61.1558999124371,61.2687614403267,61.1558999124371,61.2687614403267,2510639.8548601,0.0,1.0
2015-09-11,81.45,81.53,81.42,81.49,1411467,61.2838096440453,61.3440024589197,61.2612373384674,61.3139060514825,1875927.55440214,0.0,1.0
2015-09-14,81.47,81.56,81.44,81.55,905896,61.2988578477639,61.3665747644976,61.276285542186,61.3590506626383,1203992.20656429,0.0,1.0
2015-09-15,81.13,81.4,81.06,81.39,1697296,61.0430383845475,61.2461891347487,60.9903696715323,61.2386650328894,2255812.09789285,0.0,1.0
2015-09-16,81.08,81.14,81.0,81.07,1578981,61.005417875251,61.0505624864068,60.9452250603765,60.9978937733916,2098564.09379563,0.0,1.0
2015-09-17,81.54,81.54,81.02,81.04,1833183,61.351526560779,61.351526560779,60.9602732640951,60.9753214678137,2436414.38443944,0.0,1.0
2015-09-18,81.77,81.775,81.5933,81.63,1639831,61.524580903543,61.5283429544727,61.3916300236891,61.4192434775128,2179437.53375943,0.0,1.0
2015-09-21,81.47,81.67,81.41,81.62,933834,61.2988578477639,61.44933988495,61.253713236608,61.4117193756535,1241123.5486466,0.0,1.0
2015-09-22,81.62,81.78,81.58,81.6,1444042,61.4117193756535,61.5321050054024,61.3816229682162,61.3966711719348,1919221.75829401,0.0,1.0
2015-09-23,81.62,81.7,81.5457,81.66,708980,61.4117193756535,61.4719121905279,61.3558152988388,61.4418157830907,942278.577905135,0.0,1.0
2015-09-24,81.65,81.8599,81.63,81.84,1454396,61.4342916812314,61.5922225792582,61.4192434775128,61.5772496165582,1932982.86917955,0.0,1.0
2015-09-25,81.5,81.63,81.5,81.6,1133975,61.3214301533418,61.4192434775128,61.3214301533418,61.3966711719348,1507123.40317072,0.0,1.0
2015-09-28,81.71,81.765,81.54,81.63,1304973,61.4794362923872,61.5208188526134,61.351526560779,61.4192434775128,1734390.39556066,0.0,1.0
2015-09-29,81.77,81.8799,81.696,81.72,1256582,61.524580903543,61.6072707829768,61.4689025497842,61.4869603942465,1670075.74258962,0.0,1.0
2015-09-30,81.93,81.94,81.75,81.79,4224575,61.6449665332919,61.6524906351512,61.5095326998244,61.5396291072617,5614723.29720668,0.0,1.0
2015-10-01,81.81,81.96,81.8,81.89,2023674,61.6782486454564,61.7913367434495,61.6707094389235,61.7385622977194,2684200.24199562,0.164234,1.0
2015-10-02,82.12,82.34,82.0026,82.17,1770429,61.9119640479755,62.0778265916988,61.8234537632796,61.9496600806399,2348296.19308054,0.0,1.0
2015-10-05,81.8,82.02,81.8,82.02,4199859,61.6707094389235,61.8365719826468,61.6707094389235,61.8365719826468,5570691.00267508,0.0,1.0
2015-10-06,81.91,81.99,81.8,81.9,1925337,61.7536407107851,61.8139543630482,61.6707094389235,61.7461015042523,2553766.09143722,0.0,1.0
2015-10-07,81.91,81.97,81.8,81.87,1870977,61.7536407107851,61.7988759499824,61.6707094389235,61.7234838846537,2481663.01299925,0.0,1.0
2015-10-08,81.78,81.965,81.74,81.92,1118149,61.6556310258578,61.795106346716,61.6254741997263,61.761179917318,1483112.30780608,0.0,1.0
2015-10-09,81.77,81.84,81.68,81.68,1197445,61.6480918193249,61.700866265055,61.580238960529,61.580238960529,1588290.48491824,0.0,1.0
2015-10-12,81.91,81.97,81.8,81.84,864090,61.7536407107851,61.7988759499824,61.6707094389235,61.700866265055,1146128.56967377,0.0,1.0
2015-10-13,81.96,82.0,81.86,81.94,971743,61.7913367434495,61.821493569581,61.7159446781208,61.7762583303838,1288919.45825145,0.0,1.0
2015-10-14,82.26,82.26,82.04,82.08,786259,62.0175129394358,62.0175129394358,61.8516503957125,61.881807221844,1042893.56787271,0.0,1.0
2015-10-15,82.1,82.22,82.06,82.15,2264342,61.8968856349098,61.9873561133043,61.8667288087783,61.9345816675742,3003422.16402486,0.0,1.0
2015-10-16,82.07,82.15,82.04,82.06,1241150,61.8742680153112,61.9345816675742,61.8516503957125,61.8667288087783,1646260.77636658,0.0,1.0
2015-10-19,82.07,82.12,81.98,82.08,840064,61.8742680153112,61.9119640479755,61.8064151565153,61.881807221844,1114260.49457166,0.0,1.0
2015-10-20,81.94,81.98,81.9,81.94,1348214,61.7762583303838,61.8064151565153,61.7461015042523,61.7762583303838,1788270.41562123,0.0,1.0
2015-10-21,82.09,82.1799,82.03,82.09,943545,61.8893464283769,61.9571238951075,61.8441111891797,61.8893464283769,1251517.64431117,0.0,1.0
2015-10-22,82.23,82.29,82.09,82.09,1101252,61.9948953198372,62.0401305590344,61.8893464283769,61.8893464283769,1460700.13495166,0.0,1.0
2015-10-23,82.02,82.08,82.0,82.08,1367148,61.8365719826468,61.881807221844,61.821493569581,61.881807221844,1813384.46431778,0.0,1.0
2015-10-26,82.11,82.2,82.11,82.14,1512205,61.9044248414427,61.9722777002385,61.9044248414427,61.9270424610413,2005788.00090676,0.0,1.0
2015-10-27,82.13,82.28,82.13,82.26,929380,61.9195032545084,62.0325913525016,61.9195032545084,62.0175129394358,1232729.19497206,0.0,1.0
2015-10-28,81.9,82.18,81.89,82.18,2617340,61.7461015042523,61.9571992871728,61.7385622977194,61.9571992871728,3471638.54523249,0.0,1.0
2015-10-29,81.61,81.8,81.57,81.8,943160,61.5274645147989,61.6707094389235,61.4973076886674,61.6707094389235,1251006.98049221,0.0,1.0
2015-10-30,81.79,81.79,81.59,81.61,1474078,61.6631702323906,61.6631702323906,61.5123861017331,61.5274645147989,1955216.36603545,0.0,1.0
2015-11-02,81.46,81.54,81.41,81.44,2939233,61.542144103839,61.6025832338207,61.5043696476005,61.5270343213436,3890503.38863745,0.169471,1.0
2015-11-03,81.32,81.44,81.26,81.4,3997137,61.4363756263711,61.5270343213436,61.3910462788849,61.4968147563528,5290793.56531045,0.0,1.0
2015-11-04,81.37,81.4365,81.23,81.39,3594403,61.4741500826097,61.5243901094069,61.3683816051417,61.4892598651051,4757716.40139744,0.0,1.0
2015-11-05,81.22,81.37,81.1101,81.35,1715388,61.360826713894,61.4741500826097,61.2777984590817,61.4590403001142,2270566.10579291,0.0,1.0
2015-11-06,80.9,81.02,80.83,80.98,1198654,61.1190701939673,61.2097288889398,61.0661859552334,61.179509323949,1586593.32172844,0.0,1.0
2015-11-09,80.83,80.9299,80.753,80.77,2358269,61.0661859552334,61.141659318798,61.008013292626,61.0208566077471,3121512.83542973,0.0,1.0
2015-11-10,80.92,81.04,80.84,80.93,1421015,61.1341799764628,61.2248386714353,61.0737408464811,61.1417348677105,1880920.52341704,0.0,1.0
2015-11-11,80.93,80.97,80.87,80.93,1303455,61.1417348677105,61.1719544327013,61.0964055202242,61.1417348677105,1725312.72425031,0.0,1.0
2015-11-12,80.94,81.06,80.935,81.04,1263944,61.1492897589582,61.2399484539307,61.1455123133343,61.2248386714353,1673014.15540992,0.0,1.0
2015-11-13,81.09,81.12,81.01,81.01,1583283,61.2626131276738,61.2852778014169,61.2021739976921,61.2021739976921,2095705.87859896,0.0,1.0
2015-11-16,81.09,81.2,81.05,81.12,949133,61.2626131276738,61.3457169313986,61.232393562683,61.2852778014169,1256315.90036163,0.0,1.0
2015-11-17,81.18,81.24,80.96,81.03,1156181,61.3306071489032,61.3759364963894,61.1643995414536,61.2172837801876,1530374.11405569,0.0,1.0
2015-11-18,81.14,81.19,81.069,81.13,944059,61.3003875839124,61.3381620401509,61.2467478560536,61.2928326926646,1249599.7216191,0.0,1.0
2015-11-19,81.25,81.3,81.23,81.28,1085505,61.3834913876372,61.4212658438757,61.3683816051417,61.4061560613803,1436824.12414494,0.0,1.0
2015-11-20,81.23,81.32,81.2,81.32,1273826,61.3683816051417,61.4363756263711,61.3457169313986,61.4363756263711,1686094.42311463,0.0,1.0
2015-11-23,81.26,81.31,81.15,81.21,1647311,61.3910462788849,61.4288207351234,61.3079424751601,61.3532718226463,2180456.27129246,0.0,1.0
2015-11-24,81.29,81.35,81.25,81.29,1361902,61.413710952628,61.4590403001142,61.3834913876372,61.413710952628,1802675.84978534,0.0,1.0
2015-11-25,81.3,81.36,81.27,81.33,904601,61.4212658438757,61.466595191362,61.3986011701326,61.4439305176188,1197371.30600562,0.0,1.0
2015-11-27,81.34,81.39,81.31,81.37,515956,61.4514854088665,61.4892598651051,61.4288207351234,61.4741500826097,682942.987639233,0.0,1.0
2015-11-30,81.3,81.3751,81.26,81.33,6285194,61.4212658438757,61.478003077146,61.3910462788849,61.4439305176188,8319370.58247637,0.0,1.0
2015-12-01,81.44,81.45,81.135,81.17,1780195,61.653156431322,61.6607268090764,61.4222599098147,61.4487562319549,2351527.30519966,0.166941,1.0
2015-12-02,81.34,81.4099,81.2828,81.4,1413685,61.5774526537786,61.6303695942815,61.5341500930238,61.6228749203047,1867390.30187771,0.0,1.0
2015-12-03,80.71,81.15,80.68,81.15,2510609,61.1005188552554,61.4336154764462,61.0778077219924,61.4336154764462,3316358.94729511,0.0,1.0
2015-12-04,81.03,81.04,80.79,80.87,3815924,61.3427709433942,61.3503413211485,61.1610818772901,61.2216448993248,5040599.19310341,0.0,1.0
2015-12-07,81.17,81.29,81.0374,81.06,1543294,61.4487562319549,61.539600765007,61.3483730229324,61.3654820766572,2038595.7611109,0.0,1.0
2015-12-08,81.19,81.27,81.11,81.25,1687308,61.4638969874636,61.5244600094983,61.4033339654289,61.5093192539896,2228829.33289995,0.0,1.0
2015-12-09,81.16,81.26,80.97,81.11,2076935,61.4411858542006,61.516889631744,61.2973486768682,61.4033339654289,2743502.46103649,0.0,1.0
2015-12-10,81.15,81.22,81.13,81.22,2004390,61.4336154764462,61.4866081207266,61.4184747209376,61.4866081207266,2647675.0104731,0.0,1.0
2015-12-11,81.37,81.42,81.27,81.37,1994489,61.6001637870417,61.6380156758133,61.5244600094983,61.6001637870417,2634596.40287742,0.0,1.0
2015-12-14,80.99,81.26,80.98,81.2,2972736,61.3124894323768,61.516889631744,61.3049190546225,61.4714673652179,3926800.08378298,0.0,1.0
2015-12-15,80.9,80.96,80.82,80.88,1806320,61.2443560325878,61.2897782991138,61.1837930105531,61.2292152770791,2386036.81165729,0.0,1.0
2015-12-16,80.81,81.0,80.69,80.87,2332674,61.1762226327988,61.3200598101312,61.0853780997467,61.2216448993248,3081317.83604005,0.0,1.0
2015-12-17,80.98,81.02,80.89,80.92,2290529,61.3049190546225,61.3352005656399,61.2367856548335,61.2594967880965,3025646.9020819,0.0,1.0
2015-12-18,81.161,81.17,81.02,81.09,3211537,61.441942891976,61.4487562319549,61.3352005656399,61.3881932099202,4242241.41015957,0.0,1.0
2015-12-21,81.07,81.23,81.04,81.19,3158268,61.3730524544115,61.4941784984809,61.3503413211485,61.4638969874636,4171876.36137521,0.0,1.0
2015-12-22,80.96,81.04,80.94,81.03,2348555,61.2897782991138,61.3503413211485,61.2746375436052,61.3427709433942,3102295.65315215,0.0,1.0
2015-12-23,80.74,80.74,80.59,80.62,2538571,61.2972858427328,61.2972858427328,61.1834068128045,61.2061826187902,3343773.21478582,0.229917,1.0
2015-12-24,80.8,80.83,80.7,80.75,1361676,61.3428374547041,61.3656132606898,61.2669181014186,61.3048777780614,1793582.1909321,0.0,1.0
2015-12-28,80.8,80.879,80.71,80.71,1580571,61.3428374547041,61.4028137437997,61.2745100367471,61.2745100367471,2081907.88198055,0.0,1.0
2015-12-29,80.55,80.73,80.51,80.73,2586645,61.1530390714903,61.2896939074043,61.1226713301761,61.2896939074043,3407095.67199801,0.0,1.0
2015-12-30,80.6,80.65,80.47,80.53,2367188,61.1909987481331,61.2289584247758,61.0923035888619,61.1378552008332,3118029.72174598,0.0,1.0
2015-12-31,80.76,80.81,80.64,80.73,2419717,61.3124697133899,61.3504293900327,61.2213664894473,61.2896939074043,3187220.24791188,0.0,1.0
2016-01-04,80.725,80.9349,80.7,80.79,2750474,61.28589793974,61.4452526622863,61.2669181014186,61.3352455193756,3622889.13296686,0.0,1.0
2016-01-05,80.82,80.895,80.7,80.76,1513577,61.3580213253612,61.4149608403254,61.2669181014186,61.3124697133899,1993664.24303905,0.0,1.0
2016-01-06,81.18,81.18,80.98,81.03,2391113,61.6313309971891,61.6313309971891,61.4794922906181,61.5174519672608,3149543.42538624,0.0,1.0
2016-01-07,81.19,81.1961,80.97,81.12,2792851,61.6389229325177,61.6435540130681,61.4719003552895,61.5857793852178,3678707.57472916,0.0,1.0
2016-01-08,81.29,81.32,81.1,81.14,1405163,61.7148422858032,61.7376180917889,61.5705955145607,61.6009632558749,1850862.71048085,0.0,1.0
2016-01-11,80.95,81.1646,80.95,81.11,2147099,61.4567164846324,61.6196394167831,61.4567164846324,61.5781874498892,2828131.30918671,0.0,1.0
2016-01-12,81.16,81.33,81.0,81.08,1645303,61.616147126532,61.7452100271174,61.4946761612752,61.5554116439036,2167172.04348697,0.0,1.0
2016-01-13,81.36,81.45,81.16,81.2,2887790,61.7679858331031,61.83631325106,61.616147126532,61.6465148678462,3803760.0098348,0.0,1.0
2016-01-14,81.26,81.47,81.22,81.34,4545846,61.6920664798175,61.8514971217171,61.6616987385033,61.752801962446,5987730.14161954,0.0,1.0
2016-01-15,81.4,81.52,81.36,81.5,1773875,61.7983535744173,61.8894567983599,61.7679858331031,61.8742729277028,2336525.43552187,0.0,1.0
2016-01-19,81.3,81.4,81.23,81.4,3856664,61.7224342211317,61.7983535744173,61.6692906738319,61.7983535744173,5079948.43619846,0.0,1.0
2016-01-20,81.39,81.61,81.3,81.53,7796858,61.7907616390887,61.9577842163169,61.7224342211317,61.8970487336885,10269921.5187948,0.0,1.0
2016-01-21,81.34,81.56,81.33,81.53,3062566,61.752801962446,61.9198245396741,61.7452100271174,61.8970487336885,4033972.71902726,0.0,1.0
2016-01-22,81.31,81.33,81.2,81.32,3004117,61.7300261564603,61.7452100271174,61.6465148678462,61.7376180917889,3956984.44466699,0.0,1.0
2016-01-25,81.31,81.425,81.3,81.4,2164873,61.7300261564603,61.8173334127387,61.7224342211317,61.7983535744173,2851542.99439055,0.0,1.0
2016-01-26,81.43,81.4672,81.32,81.41,2659114,61.8211293804029,61.8493713798252,61.7376180917889,61.8059455097458,3502550.91083211,0.0,1.0
2016-01-27,81.43,81.4972,81.2515,81.35,1734430,61.8211293804029,61.8721471858108,61.6856133347883,61.7603938977745,2284568.98661529,0.0,1.0
2016-01-28,81.49,81.5272,81.37,81.41,1487555,61.8666809923742,61.8949229917965,61.7755777684316,61.8059455097458,1959388.39785089,0.0,1.0
2016-01-29,81.73,81.8,81.65,81.76,3634344,62.0488874402595,62.1020309875594,61.9881519576311,62.0716632462452,4787111.37900715,0.0,1.0
2016-02-01,81.39,81.63,81.335,81.52,2255310,61.923206746863,62.1058037442736,61.8813616016231,62.0221134537937,2964311.61342107,0.174455,1.0
2016-02-02,81.67,81.72,81.5775,81.67,2554616,62.1362365771753,62.1742776183025,62.06586065109,62.1362365771753,3357710.41525612,0.0,1.0
2016-02-03,81.73,81.93,81.56,81.66,3238216,62.181885826528,62.3340499910368,62.0525462866955,62.1286283689499,4256213.68927816,0.0,1.0
2016-02-04,81.79,81.855,81.69,81.74,1179221,62.2275350758806,62.276988429346,62.1514529936262,62.1894940347534,1549932.60575708,0.0,1.0
2016-02-05,81.71,81.8,81.6,81.7,2360192,62.1666694100771,62.2351432841061,62.0829791195972,62.1590612018516,3102165.35886575,0.0,1.0
2016-02-08,82.06,82.14,81.845,81.92,2519516,62.4329566979675,62.493822363771,62.2693802211205,62.3264417828114,3311576.03123305,0.0,1.0
2016-02-09,82.05,82.22,81.97,82.21,2354548,62.4253484897421,62.5546880295746,62.3644828239386,62.5470798213491,3094747.05506443,0.0,1.0
2016-02-10,82.22,82.23,81.923,82.1,2553851,62.5546880295746,62.5622962378,62.328724245279,62.4633895308693,3356704.922271,0.0,1.0
2016-02-11,82.27,82.579,82.22,82.5,1887598,62.5927290707018,62.8278227048679,62.5546880295746,62.7677178598869,2481002.02316772,0.0,1.0
2016-02-12,82.0,82.2,81.89,82.16,1474650,62.3873074486149,62.5394716131237,62.303617158135,62.5090387802219,1938235.59543095,0.0,1.0
2016-02-16,81.88,81.93,81.8,81.89,1488799,62.2960089499096,62.3340499910368,62.2351432841061,62.303617158135,1956832.61536094,0.0,1.0
2016-02-17,81.86,81.88,81.66,81.81,2158151,62.2807925334587,62.2960089499096,62.1286283689499,62.2427514923315,2836608.74683139,0.0,1.0
2016-02-18,82.14,82.15,81.86,81.86,1819289,62.493822363771,62.5014305719965,62.2807925334587,62.2807925334587,2391218.72863119,0.0,1.0
2016-02-19,82.03,82.15,82.0,82.06,1862602,62.4101320732912,62.5014305719965,62.3873074486149,62.4329566979675,2448148.0327677,0.0,1.0
2016-02-22,82.05,82.09,81.97,82.05,1596898,62.4253484897421,62.4557813226438,62.3644828239386,62.4253484897421,2098914.68882277,0.0,1.0
2016-02-23,82.1,82.23,81.9,81.94,2243671,62.4633895308693,62.5622962378,62.3112253663605,62.3416581992622,2949013.66197821,0.0,1.0
2016-02-24,82.16,82.49,82.11,82.24,2434488,62.5090387802219,62.7601096516615,62.4709977390947,62.5699044460254,3199817.7860845,0.0,1.0
2016-02-25,82.28,82.39,82.23,82.24,2407556,62.6003372789272,62.6840275694071,62.5622962378,62.5699044460254,3164419.17552868,0.0,1.0
2016-02-26,82.2,82.21,82.03,82.12,1628369,62.5394716131237,62.5470798213491,62.4101320732912,62.4786059473202,2140279.22442363,0.0,1.0
2016-02-29,82.25,82.32,82.13,82.13,1827791,62.5775126542509,62.630770111829,62.4862141555456,62.4862141555456,2402393.50165011,0.0,1.0
2016-03-01,81.81,82.17,81.73,82.17,2546505,62.3686292974214,62.6430787112715,62.3076405387881,62.6430787112715,3340294.25364673,0.16545,1.0
2016-03-02,81.76,81.81,81.65,81.75,2137294,62.3305113232756,62.3686292974214,62.2466517801547,62.3228877284464,2803525.17138338,0.0,1.0
2016-03-03,81.8,81.94,81.74,81.78,2750463,62.3610057025922,62.4677360302006,62.3152641336172,62.3457585129339,3607829.45793076,0.0,1.0
2016-03-04,81.76,81.87,81.65,81.85,1147719,62.3305113232756,62.4143708663964,62.2466517801547,62.3991236767381,1505482.68332525,0.0,1.0
2016-03-07,81.74,81.78,81.67,81.71,1303180,62.3152641336172,62.3457585129339,62.2618989698131,62.2923933491297,1709403.54150781,0.0,1.0
2016-03-08,82.01,82.13,82.0,82.07,1713062,62.5211011940048,62.6125843319548,62.5134775991756,62.5668427629798,2247052.78597159,0.0,1.0
2016-03-09,81.87,82.0,81.84,81.89,2010233,62.4143708663964,62.5134775991756,62.3915000819089,62.4296180560548,2636857.07995509,0.0,1.0
2016-03-10,81.83,82.0233,81.76,81.96,1785645,62.3838764870797,62.5312405751276,62.3305113232756,62.4829832198589,2342261.15108866,0.0,1.0
2016-03-11,81.72,81.9,81.72,81.9,1422269,62.3000169439589,62.4372416508839,62.3000169439589,62.4372416508839,1865614.62390213,0.0,1.0
2016-03-14,81.9,81.9679,81.8,81.83,1534193,62.4372416508839,62.489005859774,62.3610057025922,62.3838764870797,2012427.25299383,0.0,1.0
2016-03-15,81.82,82.01,81.79,81.98,1870201,62.3762528922506,62.5211011940048,62.3533821077631,62.4982304095173,2453174.70551378,0.0,1.0
2016-03-16,82.14,82.14,81.71,81.76,1402896,62.6202079267839,62.6202079267839,62.2923933491297,62.3305113232756,1840202.72776374,0.0,1.0
2016-03-17,82.32,82.34,82.18,82.21,1570981,62.757432633709,62.7726798233673,62.6507023061006,62.6735730905881,2060682.70311199,0.0,1.0
2016-03-18,82.39,82.46,82.32,82.39,1219376,62.8107977975131,62.8641629613173,62.757432633709,62.8107977975131,1599476.39837139,0.0,1.0
2016-03-21,82.24,82.3,82.21,82.3,1613645,62.6964438750756,62.7421854440506,62.6735730905881,62.7421854440506,2116645.8031403,0.0,1.0
2016-03-22,82.22,82.42,82.19,82.39,2150301,62.6811966854173,62.8336685820006,62.6583259009298,62.8107977975131,2820586.67621341,0.0,1.0
2016-03-23,82.4,82.41,82.23,82.27,1234829,62.8184213923423,62.8260449871715,62.6888202802465,62.7193146595631,1619746.36332398,0.0,1.0
2016-03-24,82.3,82.52,82.21,82.52,1752328,62.7421854440506,62.9099045302923,62.6735730905881,62.9099045302923,2298558.67116078,0.0,1.0
2016-03-28,82.34,82.44,82.28,82.29,2369635,62.7726798233673,62.848915771659,62.7269382543923,62.7345618492215,3108290.8432303,0.0,1.0
2016-03-29,82.68,82.74,82.42,82.45,1841832,63.031882047559,63.077623616534,62.8336685820006,62.8565393664881,2415962.60199083,0.0,1.0
2016-03-30,82.65,82.74,82.54,82.63,1624328,63.0090112630715,63.077623616534,62.9251517199507,62.9937640734132,2130658.87733874,0.0,1.0
2016-03-31,82.805,82.92,82.69,82.72,3037550,63.1271769829236,63.214848323459,63.0395056423882,63.0623764268757,3984406.39628221,0.0,1.0
2016-04-01,82.73,82.79,82.5301,82.65,3027385,63.2017845313598,63.2476216771579,63.0490704406089,63.1406683369622,3962792.5525699,0.172864,1.0
2016-04-04,82.73,82.86,82.7,82.77,1452361,63.2017845313598,63.3010983472558,63.1788659584607,63.2323426285585,1901114.44512111,0.0,1.0
2016-04-05,82.88,82.99,82.88,82.96,2149222,63.3163773958552,63.4004121631518,63.3163773958552,63.3774935902527,2813292.96915304,0.0,1.0
2016-04-06,82.84,82.92,82.8,82.9,1833120,63.2858192986564,63.3469354930539,63.2552612014576,63.3316564444546,2399521.13258371,0.0,1.0
2016-04-07,83.11,83.15,83.0,83.08,1533388,63.4920864547481,63.5226445519469,63.4080516874515,63.469167881849,2007177.33178966,0.0,1.0
2016-04-08,83.04,83.0692,82.97,83.06,1402286,63.4386097846503,63.4609171956054,63.3851331145524,63.4538888332496,1835567.17013959,0.0,1.0
2016-04-11,83.03,83.07,82.93,82.99,1214412,63.4309702603506,63.4615283575493,63.3545750173536,63.4004121631518,1589643.48087591,0.0,1.0
2016-04-12,82.9,82.98,82.82,82.92,2388105,63.3316564444546,63.3927726388521,63.270540250057,63.3469354930539,3125986.52261108,0.0,1.0
2016-04-13,82.95,83.0,82.8,82.87,1749366,63.369854065953,63.4080516874515,63.2552612014576,63.3087378715555,2289888.65192864,0.0,1.0
2016-04-14,82.88,82.98,82.85,82.95,1617265,63.3163773958552,63.3927726388521,63.2934588229561,63.369854065953,2116970.817234,0.0,1.0
2016-04-15,83.07,83.14,82.96,82.99,1181034,63.4615283575493,63.5150050276472,63.3774935902527,63.4004121631518,1545952.27879237,0.0,1.0
2016-04-18,83.04,83.04,82.96,83.02,1395354,63.4386097846503,63.4386097846503,63.3774935902527,63.4233307360509,1826493.30673126,0.0,1.0
2016-04-19,83.09,83.09,82.9377,83.04,1163658,63.4768074061487,63.4768074061487,63.3604574510644,63.4386097846503,1523207.40709833,0.0,1.0
2016-04-20,82.86,83.15,82.86,83.11,2388630,63.3010983472558,63.5226445519469,63.3010983472558,63.4920864547481,3126673.73817504,0.0,1.0
2016-04-21,82.76,82.86,82.6761,82.8,1683859,63.2247031042589,63.3010983472558,63.1606074953844,63.2552612014576,2204141.16631277,0.0,1.0
2016-04-22,82.73,82.88,82.71,82.82,5115333,63.2017845313598,63.3163773958552,63.1865054827604,63.270540250057,6695878.95702563,0.0,1.0
2016-04-25,82.63,82.769,82.62,82.72,2483327,63.1253892883628,63.2315786761286,63.1177497640632,63.1941450070601,3250630.40914709,0.0,1.0
2016-04-26,82.51,82.67,82.44,82.67,1689571,63.0337149967665,63.1559473855616,62.9802383266687,63.1559473855616,2211618.07164866,0.0,1.0
2016-04-27,82.76,82.81,82.5536,82.61,1456351,63.2247031042589,63.2629007257573,63.0670233227132,63.1101102397635,1906337.28340721,0.0,1.0
2016-04-28,82.91,82.97,82.7362,82.78,1625813,63.3392959687542,63.3851331145524,63.2065210364256,63.2399821528582,2128159.9955973,0.0,1.0
2016-04-29,82.97,82.98,82.82,82.87,2856894,63.3851331145524,63.3927726388521,63.270540250057,63.3087378715555,3739622.89787445,0.0,1.0
2016-05-02,82.66,82.78,82.63,82.78,2443707,63.2736732189723,63.3655295072166,63.2507091469112,63.3655295072166,3192430.75901325,0.164101,1.0
2016-05-03,82.89,82.96,82.84,82.95,1765605,63.4497311047739,63.5033139395831,63.4114576513388,63.4956592488961,2306566.09416251,0.0,1.0
2016-05-04,82.92,83.0099,82.83,82.94,2868489,63.472695176835,63.5415108461114,63.4038029606518,63.4880045582091,3747361.08522468,0.0,1.0
2016-05-05,83.07,83.1,82.87,82.96,1270665,63.5875155371404,63.6104796092015,63.4344217233999,63.5033139395831,1659982.16251031,0.0,1.0
2016-05-06,83.03,83.1,82.97,83.07,1520704,63.5568967743923,63.6104796092015,63.5109686302702,63.5875155371404,1986630.24043164,0.0,1.0
2016-05-09,83.09,83.1399,83.03,83.11,1373191,63.6028249185145,63.6410218250428,63.5568967743923,63.6181342998886,1793920.95140709,0.0,1.0
2016-05-10,83.09,83.16,83.03,83.09,1889312,63.6028249185145,63.6564077533237,63.5568967743923,63.6028249185145,2468175.49819714,0.0,1.0
2016-05-11,83.11,83.26,83.07,83.14,2381020,63.6181342998886,63.732954660194,63.5875155371404,63.6410983719496,3110537.18216862,0.0,1.0
2016-05-12,83.12,83.18,83.06,83.1,1653269,63.6257889905756,63.6717171346978,63.5798608464534,63.6104796092015,2159811.63393282,0.0,1.0
2016-05-13,83.21,83.24,83.085,83.16,1397400,63.6946812067588,63.7176452788199,63.598997573171,63.6564077533237,1825547.31096859,0.0,1.0
2016-05-16,83.03,83.15,83.015,83.15,3132006,63.5568967743923,63.6487530626367,63.5454147383618,63.6487530626367,4091616.66755223,0.0,1.0
2016-05-17,82.97,83.13,82.94,83.13,1735874,63.5109686302702,63.6334436812626,63.4880045582091,63.6334436812626,2267725.85722076,0.0,1.0
2016-05-18,82.58,82.92,82.52,82.92,1685902,63.2124356934761,63.472695176835,63.1665075493539,63.472695176835,2202443.01034533,0.0,1.0
2016-05-19,82.67,82.6877,82.59,82.63,1464032,63.2813279096593,63.2948767121754,63.2200903841631,63.2507091469112,1912594.5905052,0.0,1.0
2016-05-20,82.67,82.77,82.62,82.66,2043950,63.2813279096593,63.3578748165296,63.2430544562242,63.2736732189723,2670192.80539162,0.0,1.0
2016-05-23,82.69,82.7699,82.6332,82.73,1310731,63.2966372910334,63.3577982696227,63.2531586479311,63.3272560537815,1712323.92475538,0.0,1.0
2016-05-24,82.65,82.7,82.5601,82.69,2656914,63.2660185282853,63.3042919817204,63.1972028590089,63.2966372910334,3470961.93514727,0.0,1.0
2016-05-25,82.62,82.7,82.59,82.67,1475115,63.2430544562242,63.3042919817204,63.2200903841631,63.2813279096593,1927073.2944178,0.0,1.0
2016-05-26,82.76,82.82,82.67,82.72,1571749,63.3502201258426,63.3961482699647,63.2813279096593,63.3196013630945,2053314.84218375,0.0,1.0
2016-05-27,82.73,82.805,82.65,82.8,2045573,63.3272560537815,63.3846662339342,63.2660185282853,63.3808388885907,2672313.07395159,0.0,1.0
2016-05-31,82.8,82.89,82.6,82.66,1361420,63.3808388885907,63.4497311047739,63.2277450748501,63.2736732189723,1778543.45219612,0.0,1.0
2016-06-01,82.66,82.78,82.6,82.74,1625561,63.4031737450773,63.4952180331176,63.3571516010572,63.4645366037708,2119276.75419296,0.169178,1.0
2016-06-02,82.82,82.89,82.73,82.75,1503350,63.5258994624643,63.5795919638212,63.4568662464341,63.4722069611075,1959947.80166108,0.0,1.0
2016-06-03,83.34,83.37,83.17,83.22,1960033,63.9247580439722,63.9477691159823,63.7943619692485,63.8327137559319,2555334.66560227,0.0,1.0
2016-06-06,83.21,83.25,83.13,83.23,1603070,63.8250433985952,63.855724827942,63.7636805399017,63.8403841132686,2089954.78259144,0.0,1.0
2016-06-07,83.22,83.3,83.2,83.28,1283150,63.8327137559319,63.8940766146255,63.8173730412586,63.8787358999521,1672868.60790995,0.0,1.0
2016-06-08,83.32,83.33,83.248,83.3,1374484,63.9094173292988,63.9170876866355,63.8541907564747,63.8940766146255,1791942.5910256,0.0,1.0
2016-06-09,83.4,83.47,83.37,83.47,1611200,63.9707801879924,64.0244726893492,63.9477691159823,64.0244726893492,2100554.02802829,0.0,1.0
2016-06-10,83.48,83.5763,83.43,83.49,1575284,64.0321430466859,64.1060085878382,63.9937912600024,64.0398134040226,2053729.61239357,0.0,1.0
2016-06-13,83.5,83.58,83.48,83.56,1681537,64.0474837613592,64.1088466200528,64.0321430466859,64.0935059053794,2192253.79755997,0.0,1.0
2016-06-14,83.49,83.62,83.47,83.62,1524219,64.0398134040226,64.1395280493995,64.0244726893492,64.1395280493995,1987155.13905614,0.0,1.0
2016-06-15,83.68,83.75,83.54,83.56,1345093,64.1855501934197,64.2392426947765,64.078165190706,64.0935059053794,1753624.94986511,0.0,1.0
2016-06-16,83.77,83.91,83.69,83.82,1111567,64.2545834094499,64.3619684121635,64.1932205507564,64.2929351961333,1449172.38038315,0.0,1.0
2016-06-17,83.65,83.7447,83.59,83.71,1860815,64.1625391214096,64.235177405388,64.1165169773895,64.2085612654297,2425982.15222534,0.0,1.0
2016-06-20,83.46,83.53,83.44,83.48,2347501,64.0168023320125,64.0704948333693,64.0014616173391,64.0321430466859,3060484.53410529,0.0,1.0
2016-06-21,83.35,83.5,83.33,83.48,1785155,63.9324284013089,64.0474837613592,63.9170876866355,64.0321430466859,2327342.67993101,0.0,1.0
2016-06-22,83.38,83.42,83.32,83.38,1337666,63.955439473319,63.9861209026657,63.9094173292988,63.955439473319,1743942.21974708,0.0,1.0
2016-06-23,83.23,83.37,83.223,83.27,1152760,63.8403841132686,63.9477691159823,63.8350148631329,63.8710655426154,1502876.52765014,0.0,1.0
2016-06-24,83.69,83.92,83.67,83.84,2030433,64.1932205507564,64.3696387695002,64.177879836083,64.3082759108067,2647116.56950818,0.0,1.0
2016-06-27,84.12,84.17,84.01,84.16,2466088,64.523045916234,64.5613977029175,64.4386719855304,64.5537273455808,3215088.80453838,0.0,1.0
2016-06-28,84.22,84.25,84.12,84.25,2971802,64.5997494896009,64.622760561611,64.523045916234,64.622760561611,3874398.37487745,0.0,1.0
2016-06-29,84.19,84.33,84.13,84.32,2425743,64.5767384175908,64.6841234203045,64.5307162735707,64.6764530629678,3162490.21202299,0.0,1.0
2016-06-30,84.3,84.4099,84.19,84.21,3362364,64.6611123482944,64.7454095754246,64.5767384175908,64.5920791322642,4383581.95375952,0.0,1.0
2016-07-01,84.37,84.48,84.2438,84.44,2531588,64.8408763769086,64.9254146772696,64.7438878904943,64.8946734771383,3294065.27941477,0.164362,1.0
2016-07-05,84.66,84.71,84.49,84.6,3193762,65.0637500778604,65.1021765780245,64.9330999773024,65.0176382776634,4155676.40347255,0.0,1.0
2016-07-06,84.81,84.81,84.63,84.74,1936801,65.1790295783527,65.1790295783527,65.0406941777619,65.1252324781229,2520137.13417658,0.0,1.0
2016-07-07,84.67,84.77,84.58,84.67,2032485,65.0714353778932,65.1482883782214,65.0022676775978,65.0714353778932,2644639.75553342,0.0,1.0
2016-07-08,84.89,84.919,84.676,84.8,1748008,65.2405119786152,65.2627993487104,65.0760465579129,65.1713442783199,2274482.44380178,0.0,1.0
2016-07-11,84.64,84.84,84.61,84.81,2617160,65.0483794777947,65.2020854784511,65.0253235776963,65.1790295783527,3405410.31426645,0.0,1.0
2016-07-12,84.3,84.53,84.23,84.53,1775380,64.7870792766788,64.9638411774337,64.7332821764491,64.9638411774337,2310098.48986778,0.0,1.0
2016-07-13,84.45,84.53,84.43,84.51,1352495,64.9023587771711,64.9638411774337,64.8869881771055,64.9484705773681,1759846.71284667,0.0,1.0
2016-07-14,84.32,84.39,84.24,84.3,1621460,64.8024498767444,64.8562469769742,64.7409674764819,64.7870792766788,2109820.0370518,0.0,1.0
2016-07-15,84.05,84.26,84.0,84.26,2233910,64.5949467758583,64.7563380765475,64.5565202756942,64.7563380765475,2906731.01955668,0.0,1.0
2016-07-18,84.08,84.21,84.0,84.2,2155882,64.6180026759568,64.7179115763834,64.5565202756942,64.7102262763506,2805202.1271689,0.0,1.0
2016-07-19,84.21,84.23,84.11,84.17,1559682,64.7179115763834,64.7332821764491,64.6410585760552,64.6871703762521,2029435.40699679,0.0,1.0
2016-07-20,84.12,84.16,84.05,84.16,1688080,64.648743876088,64.6794850762193,64.5949467758583,64.6794850762193,2196505.00668928,0.0,1.0
2016-07-21,84.22,84.23,83.95,84.05,2076049,64.7255968764162,64.7332821764491,64.5180937755301,64.5949467758583,2701324.59518048,0.0,1.0
2016-07-22,84.23,84.28,84.09,84.14,1611974,64.7332821764491,64.7717086766132,64.6256879759896,64.6641144761537,2097476.99259095,0.0,1.0
2016-07-25,84.18,84.279,84.1402,84.23,1204613,64.694855676285,64.7709401466099,64.6642681821543,64.7332821764491,1567424.81732085,0.0,1.0
2016-07-26,84.17,84.27,84.1099,84.27,2385382,64.6871703762521,64.7640233765804,64.6409817230549,64.7640233765804,3103824.17057632,0.0,1.0
2016-07-27,84.42,84.42,84.2,84.22,1575358,64.8793028770727,64.8793028770727,64.7102262763506,64.7255968764162,2049832.7889247,0.0,1.0
2016-07-28,84.37,84.45,84.2735,84.36,1418956,64.8408763769086,64.9023587771711,64.7667132315918,64.8331910768757,1846324.79400964,0.0,1.0
2016-07-29,84.64,84.64,84.44,84.49,2758096,65.0483794777947,65.0483794777947,64.8946734771383,64.9330999773024,3588794.17618221,0.0,1.0
2016-08-01,84.21,84.44,84.2,84.25,3705684,64.8450756248465,65.0221848445795,64.8373752239885,64.8758772282783,4812326.09620753,0.165464,1.0
2016-08-02,84.13,84.25,84.05,84.18,4575748,64.7834724179828,64.8758772282783,64.7218692111192,64.8219744222726,5942220.52125045,0.0,1.0
2016-08-03,84.13,84.18,83.98,84.13,3472357,64.7834724179828,64.8219744222726,64.6679664051135,64.7834724179828,4509319.79263448,0.0,1.0
2016-08-04,84.28,84.38,84.244,84.27,1202019,64.8989784308522,64.9759824394317,64.8712569877635,64.8912780299942,1560982.37244117,0.0,1.0
2016-08-05,84.0,84.25,83.98,84.25,2018671,64.6833672068294,64.8758772282783,64.6679664051135,64.8758772282783,2621514.17469956,0.0,1.0
2016-08-08,84.01,84.07,83.88,83.96,1843105,64.6910676076874,64.7372700128351,64.590962396534,64.6525656033976,2393518.25183976,0.0,1.0
2016-08-09,84.25,84.25,84.05,84.06,2262683,64.8758772282783,64.8758772282783,64.7218692111192,64.7295696119772,2938396.37927712,0.0,1.0
2016-08-10,84.36,84.39,84.2506,84.31,1672237,64.9605816377158,64.9836828402897,64.8763392523298,64.9220796334261,2171623.3100674,0.0,1.0
2016-08-11,84.14,84.39,84.08,84.39,1760145,64.7911728188408,64.9836828402897,64.7449704136931,64.9836828402897,2285783.60070886,0.0,1.0
2016-08-12,84.33,84.47,84.3142,84.41,1605961,64.937480435142,65.0452860471534,64.9253138017864,64.9990836420056,2085555.06346239,0.0,1.0
2016-08-15,84.19,84.32,84.18,84.22,1942476,64.8296748231306,64.929780034284,64.8219744222726,64.8527760257045,2522564.78049851,0.0,1.0
2016-08-16,84.15,84.2299,84.11,84.22,2163229,64.7988732196988,64.8603994225538,64.7680716162669,64.8527760257045,2809242.0640219,0.0,1.0
2016-08-17,84.28,84.3375,84.1463,84.19,2024562,64.8989784308522,64.9432557357854,64.7960240713813,64.8296748231306,2629164.42578216,0.0,1.0
2016-08-18,84.37,84.41,84.24,84.32,1750992,64.9682820385738,64.9990836420056,64.8681768274204,64.929780034284,2273897.20652129,0.0,1.0
2016-08-19,84.2,84.26,84.08,84.22,1995133,64.8373752239885,64.8835776291363,64.7449704136931,64.8527760257045,2590946.93484518,0.0,1.0
2016-08-22,84.32,84.35,84.23,84.29,1388133,64.929780034284,64.9528812368579,64.8604764265624,64.9066788317102,1802676.2834896,0.0,1.0
2016-08-23,84.36,84.45,84.32,84.44,1668316,64.9605816377158,65.0298852454374,64.929780034284,65.0221848445795,2166531.36735906,0.0,1.0
2016-08-24,84.35,84.45,84.32,84.43,2083316,64.9528812368579,65.0298852454374,64.929780034284,65.0144844437215,2705464.34975208,0.0,1.0
2016-08-25,84.26,84.38,84.25,84.32,1737848,64.8835776291363,64.9759824394317,64.8758772282783,64.929780034284,2256827.96526689,0.0,1.0
2016-08-26,84.05,84.4875,84.05,84.38,2874496,64.7218692111192,65.0587617486548,64.7218692111192,64.9759824394317,3732917.35459477,0.0,1.0
2016-08-29,84.34,84.34,84.18,84.23,1446186,64.9451808359999,64.9451808359999,64.8219744222726,64.8604764265624,1878065.86524107,0.0,1.0
2016-08-30,84.27,84.36,84.23,84.36,4750675,64.8912780299942,64.9605816377158,64.8604764265624,64.9605816377158,6169386.61718073,0.0,1.0
2016-08-31,84.21,84.35,84.21,84.3,1911926,64.8450756248465,64.9528812368579,64.8450756248465,64.9143792325681,2482891.52119222,0.0,1.0
2016-09-01,84.16,84.19,83.9,83.9,3108572,64.9343278910307,64.9574746333873,64.7337227906069,64.7337227906069,4028953.99116215,0.165906,1.0
2016-09-02,84.04,84.13,83.94,84.13,1797490,64.8417409216044,64.9111811486741,64.764585113749,64.9111811486741,2329688.52243861,0.0,1.0
2016-09-06,84.29,84.35,84.02,84.1,4316172,65.0346304412426,65.0809239259558,64.8263097600333,64.8880344063175,5594098.64270229,0.0,1.0
2016-09-07,84.3,84.4,84.28,84.4,1849513,65.0423460220282,65.1195018298835,65.0269148604571,65.1195018298835,2397114.42522685,0.0,1.0
2016-09-08,83.98,84.21,83.87,84.17,3475942,64.7954474368912,64.9729057949584,64.7105760482503,64.9420434718163,4505094.42726375,0.0,1.0
2016-09-09,83.61,83.81,83.57,83.71,2888916,64.5099709478265,64.6642825635371,64.4791086246844,64.5871267556818,3744262.5257939,0.0,1.0
2016-09-12,83.64,83.68,83.51,83.55,3190956,64.5331176901831,64.5639800133252,64.4328151399712,64.4636774631133,4135730.13969849,0.0,1.0
2016-09-13,83.4,83.77,83.29,83.77,2670139,64.3479437513304,64.633420240395,64.2630723626895,64.633420240395,3460710.31361272,0.0,1.0
2016-09-14,83.51,83.6,83.4,83.42,2124546,64.4328151399712,64.502255367041,64.3479437513304,64.3633749129014,2753578.84138041,0.0,1.0
2016-09-15,83.58,83.61,83.4,83.47,1817238,64.4868242054699,64.5099709478265,64.3479437513304,64.4019528168291,2355283.48482568,0.0,1.0
2016-09-16,83.65,83.69,83.55,83.65,1307912,64.5408332709686,64.5716955941107,64.4636774631133,64.5408332709686,1695156.89920931,0.0,1.0
2016-09-19,83.59,83.67,83.56,83.64,1558070,64.4945397862554,64.5562644325397,64.4713930438989,64.5331176901831,2019381.35742393,0.0,1.0
2016-09-20,83.61,83.759,83.605,83.66,1260941,64.5099709478265,64.6249331015309,64.5061131574337,64.5485488517542,1634278.78606961,0.0,1.0
2016-09-21,83.85,83.85,83.53,83.55,1979973,64.6951448866793,64.6951448866793,64.4482463015423,64.4636774631133,2566200.85387866,0.0,1.0
2016-09-22,84.02,84.1,83.91,83.94,1473897,64.8263097600333,64.8880344063175,64.7414383713924,64.764585113749,1910286.52407341,0.0,1.0
2016-09-23,84.0,84.08,83.98,84.03,1441511,64.8108785984622,64.8726032447465,64.7954474368912,64.8340253408188,1868311.7189353,0.0,1.0
2016-09-26,84.14,84.17,84.05,84.08,1709285,64.9188967294597,64.9420434718163,64.8494565023899,64.8726032447465,2215367.89972489,0.0,1.0
2016-09-27,84.24,84.27,84.134,84.26,2458300,64.996052537315,65.0191992796716,64.9142673809883,65.011483698886,3186150.29552924,0.0,1.0
2016-09-28,84.24,84.3,84.18,84.24,2284595,64.996052537315,65.0423460220282,64.9497590526018,64.996052537315,2961014.94301534,0.0,1.0
2016-09-29,84.25,84.31,84.1065,84.14,2886223,65.0037681181005,65.0500616028137,64.8930495338281,64.9188967294597,3740772.18582487,0.0,1.0
2016-09-30,84.14,84.28,84.02,84.25,1663650,64.9188967294597,65.0269148604571,64.8263097600333,65.0037681181005,2156221.34774324,0.0,1.0
2016-10-03,83.89,84.01,83.842,83.95,1509327,64.8498723721942,64.9426365238769,64.8127667115211,64.8962544480356,1952470.18071681,0.160539,1.0
2016-10-04,83.61,83.85,83.6,83.84,1815729,64.6334226849345,64.8189509883,64.625692338961,64.8112206423264,2348832.77696798,0.0,1.0
2016-10-05,83.47,83.665,83.44,83.66,2666081,64.5251978413047,64.6759395877891,64.502006803384,64.6720744148023,3448850.81355839,0.0,1.0
2016-10-06,83.44,83.56,83.38,83.46,1148648,64.502006803384,64.5947709550667,64.4556247275427,64.5174674953311,1485894.68560491,0.0,1.0
2016-10-07,83.51,83.53,83.31,83.52,1783262,64.556119225199,64.5715799171461,64.4015123057277,64.5638495711725,2306833.36308528,0.0,1.0
2016-10-10,83.42,83.43,83.31,83.38,1425493,64.4865461114369,64.4942764574105,64.4015123057277,64.4556247275427,1844022.25317678,0.0,1.0
2016-10-11,83.29,83.43,83.28,83.38,1476744,64.3860516137806,64.4942764574105,64.3783212678071,64.4556247275427,1910320.70886724,0.0,1.0
2016-10-12,83.34,83.3586,83.2301,83.3,1286551,64.4247033436484,64.4390817871592,64.339746841399,64.3937819597542,1664286.44254783,0.0,1.0
2016-10-13,83.44,83.54,83.43,83.52,1625887,64.502006803384,64.5793102631196,64.4942764574105,64.5638495711725,2103252.56535867,0.0,1.0
2016-10-14,83.27,83.46,83.26,83.34,1379899,64.3705909218335,64.5174674953311,64.36286057586,64.4247033436484,1785041.71057759,0.0,1.0
2016-10-17,83.45,83.47,83.28,83.33,1008868,64.5097371493576,64.5251978413047,64.3783212678071,64.4169729976749,1305074.83552564,0.0,1.0
2016-10-18,83.56,83.57,83.37,83.38,1167303,64.5947709550667,64.6025013010403,64.4478943815691,64.4556247275427,1510026.85260469,0.0,1.0
2016-10-19,83.62,83.62,83.4963,83.51,1546425,64.6411530309081,64.6411530309081,64.5455286512152,64.556119225199,2000460.27084587,0.0,1.0
2016-10-20,83.57,83.675,83.53,83.63,1283228,64.6025013010403,64.6836699337627,64.5715799171461,64.6488833768817,1659987.79923825,0.0,1.0
2016-10-21,83.64,83.65,83.53,83.6,1018842,64.6566137228552,64.6643440688288,64.5715799171461,64.625692338961,1317977.2334702,0.0,1.0
2016-10-24,83.52,83.65,83.45,83.65,1453955,64.5638495711725,64.6643440688288,64.5097371493576,64.6643440688288,1880840.78639295,0.0,1.0
2016-10-25,83.52,83.6,83.46,83.48,1462118,64.5638495711725,64.625692338961,64.5174674953311,64.5329281872783,1891400.4690099,0.0,1.0
2016-10-26,83.37,83.45,83.34,83.39,1144511,64.4478943815691,64.5097371493576,64.4247033436484,64.4633550735162,1480543.04932091,0.0,1.0
2016-10-27,83.14,83.2,83.02,83.17,1848247,64.2700964241772,64.3164785000186,64.1773322724945,64.2932874620979,2390898.16461198,0.0,1.0
2016-10-28,83.1,83.18,83.07,83.09,1574393,64.239175040283,64.3010178080715,64.2159840023623,64.2314446943094,2036639.76409968,0.0,1.0
2016-10-31,83.19,83.25,83.14,83.21,1664698,64.308748154045,64.3551302298864,64.2700964241772,64.3242088459921,2153458.59770541,0.0,1.0
2016-11-01,83.0,83.07,82.83,82.89,1623628,64.2874912486869,64.3417096148003,64.1558180738402,64.2022909590802,2096226.20796783,0.162502,1.0
2016-11-02,83.08,83.1955,83.0,83.06,3138540,64.3494550956736,64.4389153997606,64.2874912486869,64.333964133927,4052091.86017693,0.0,1.0
2016-11-03,83.03,83.13,83.01,83.06,2335702,64.3107276913069,64.3881825000403,64.2952367295603,64.333964133927,3015567.4491958,0.0,1.0
2016-11-04,83.18,83.24,83.08,83.08,1047314,64.426909904407,64.473382789647,64.3494550956736,64.3494550956736,1352161.36625607,0.0,1.0
2016-11-07,83.07,83.16,83.06,83.16,1290171,64.3417096148003,64.4114189426603,64.333964133927,64.4114189426603,1665708.07042011,0.0,1.0
2016-11-08,82.92,83.13,82.9,83.12,2509098,64.2255274017002,64.3881825000403,64.2100364399536,64.380437019167,3239434.76335692,0.0,1.0
2016-11-09,82.1,82.61,82.015,82.5,3448900,63.5903979700867,63.9854174946268,63.5245613826634,63.9002172050201,4452790.02866435,0.0,1.0
2016-11-10,81.75,82.1,81.74,81.99,2836025,63.31930613952,63.5903979700867,63.3115606586466,63.50519768048,3661522.17838813,0.0,1.0
2016-11-11,81.6,81.83,81.571,81.72,1580858,63.2031239264199,63.3812699865066,63.1806620318873,63.2960696969,2041006.91209785,0.0,1.0
2016-11-14,81.29,81.5,81.2135,81.44,2079369,62.9630140193465,63.1256691176866,62.9037610906655,63.0791962324465,2684622.21262251,0.0,1.0
2016-11-15,81.4,81.529,81.37,81.43,2098125,63.0482143089532,63.1481310122192,63.0249778663332,63.0714507515732,2708837.62326869,0.0,1.0
2016-11-16,81.57,81.58,81.4236,81.47,1629295,63.1798874837999,63.1876329646732,63.0664936438143,63.1024326750666,2103542.73239372,0.0,1.0
2016-11-17,81.24,81.48,81.22,81.44,1761801,62.9242866149798,63.1101781559399,62.9087956532332,63.0791962324465,2274617.97248134,0.0,1.0
2016-11-18,81.04,81.3472,81.0,81.28,1561763,62.7693769975131,63.007318169942,62.7383950740198,62.9552685384732,2016353.82688304,0.0,1.0
2016-11-21,81.03,81.15,81.0,81.1,2074043,62.7616315166398,62.8545772871198,62.7383950740198,62.8158498827531,2677745.94491609,0.0,1.0
2016-11-22,81.1,81.22,81.07,81.19,1866861,62.8158498827531,62.9087956532332,62.7926134401331,62.8855592106132,2410258.35649116,0.0,1.0
2016-11-23,80.89,81.0,80.7,80.89,1643170,62.6531947844131,62.7383950740198,62.5060306478197,62.6531947844131,2121456.40389701,0.0,1.0
2016-11-25,80.92,80.99,80.8201,80.91,942670,62.6764312270331,62.7306495931464,62.5990538731085,62.6686857461598,1217058.0696225,0.0,1.0
2016-11-28,81.11,81.135,81.0,81.01,1352630,62.8235953636265,62.8429590658098,62.7383950740198,62.7461405548931,1746347.35030655,0.0,1.0
2016-11-29,81.17,81.24,81.0,81.01,1583577,62.8700682488665,62.9242866149798,62.7383950740198,62.7461405548931,2044517.34617478,0.0,1.0
2016-11-30,80.89,81.04,80.8,80.93,2372195,62.6531947844131,62.7693769975131,62.5834854565531,62.6841767079064,3062682.66463146,0.0,1.0
2016-12-01,80.43,80.52,80.27,80.48,2998159,62.4210557517064,62.4909040050653,62.2968810790684,62.4598603369058,3863150.4300279,0.160291,1.0
2016-12-02,80.72,80.87,80.61,80.62,1951435,62.6461223458628,62.7625361014609,62.5607522584242,62.568513175464,2514438.680344,0.0,1.0
2016-12-05,80.82,80.91,80.54,80.6,2479472,62.7237315162615,62.7935797696204,62.506425839145,62.5529913413843,3194818.32786124,0.0,1.0
2016-12-06,80.81,80.88,80.77,80.85,2337838,62.7159705992216,62.7702970185007,62.6849269310621,62.7470142673811,3012321.8531891,0.0,1.0
2016-12-07,81.0,81.06,80.896,80.93,4273070,62.8634280229792,62.9099935252185,62.7827144857646,62.8091016037001,5505882.84611967,0.0,1.0
2016-12-08,80.84,80.9,80.78,80.89,2322978,62.7392533503413,62.7858188525805,62.692687848102,62.7780579355406,2993174.63138057,0.0,1.0
2016-12-09,80.6,80.85,80.527,80.8,2696981,62.5529913413843,62.7470142673811,62.4963366469932,62.7082096821818,3475080.31092649,0.0,1.0
2016-12-12,80.51,80.59,80.43,80.5,3464820,62.4831430880254,62.5452304243444,62.4210557517064,62.4753821709855,4464446.63974434,0.0,1.0
2016-12-13,80.6,80.7,80.48,80.65,4372600,62.5529913413843,62.630600511783,62.4598603369058,62.5917959265837,5634127.99999599,0.0,1.0
2016-12-14,80.19,80.78,80.18,80.76,2971699,62.2347937427494,62.692687848102,62.2270328257096,62.6771660140223,3829056.52093951,0.0,1.0
2016-12-15,80.07,80.26,80.06,80.2,2651224,62.141662738271,62.2891201620286,62.1339018212311,62.2425546597893,3416122.07214503,0.0,1.0
2016-12-16,80.14,80.2701,80.0301,80.15,3080074,62.1959891575501,62.2969586882388,62.1106966792819,62.20375007459,3968698.52386673,0.0,1.0
2016-12-19,80.35,80.4,80.24,80.34,2937185,62.3589684153874,62.3977730005868,62.2735983279488,62.3512074983476,3784584.9722518,0.0,1.0
2016-12-20,80.36,80.37,80.2,80.23,5853310,62.3667293324273,62.3744902494672,62.2425546597893,62.265837410909,7542033.9760455,0.0,1.0
2016-12-21,80.48,80.5,80.39,80.44,2752285,62.4598603369058,62.4753821709855,62.3900120835469,62.4288166687463,3546339.93104079,0.0,1.0
2016-12-22,80.22,80.28,80.17,80.17,2851458,62.4175392801956,62.4642240515346,62.3786353040799,62.3786353040799,3664738.52378506,0.205469,1.0
2016-12-23,80.26,80.36,80.255,80.36,2096869,62.4486624610883,62.5264704133199,62.4447720634767,62.5264704133199,2694928.91132559,0.0,1.0
2016-12-27,80.2,80.2,80.12,80.13,2178376,62.4019776897493,62.4019776897493,62.339731327964,62.3475121231872,2799682.98550734,0.0,1.0
2016-12-28,80.4,80.47,80.18,80.24,4097050,62.5575935942125,62.6120591607747,62.386416099303,62.433100870642,5265592.88927755,0.0,1.0
2016-12-29,80.62,80.65,80.4841,80.54,3116177,62.7287710891221,62.7521134747916,62.6230300820393,62.6665247273368,4004959.53257349,0.0,1.0
2016-12-30,80.79,80.83,80.62,80.63,2338228,62.8610446079158,62.8921677888085,62.7287710891221,62.7365518843452,3005127.28190031,0.0,1.0
2017-01-03,80.8,80.84,80.5,80.55,3312581,62.868825403139,62.8999485840316,62.6354015464442,62.67430552256,4257381.0323906,0.0,1.0
2017-01-04,80.86,80.8801,80.75,80.84,3095025,62.9155101744779,62.9311495728765,62.8299214270232,62.8999485840316,3977774.6505745,0.0,1.0
2017-01-05,81.27,81.28,80.9,80.98,3890365,63.2345227786275,63.2423035738507,62.9466333553706,63.0088797171559,4999958.08708564,0.0,1.0
2017-01-06,80.95,81.13,80.95,81.1,2287987,62.9855373314864,63.1255916455033,62.9855373314864,63.1022492598338,2940556.7610743,0.0,1.0
2017-01-09,81.15,81.18,81.09,81.17,1785910,63.1411532359496,63.1644956216191,63.0944684646106,63.1567148263959,2295279.52963465,0.0,1.0
2017-01-10,81.13,81.18,81.06,81.14,2250692,63.1255916455033,63.1644956216191,63.0711260789412,63.1333724407264,2892624.64240218,0.0,1.0
2017-01-11,81.17,81.43,81.06,81.14,2327647,63.1567148263959,63.3590155021981,63.0711260789412,63.1333724407264,2991528.41482242,0.0,1.0
2017-01-12,81.19,81.42,81.15,81.37,2981241,63.1722764168422,63.3512347069749,63.1411532359496,63.3123307308591,3831537.6699876,0.0,1.0
2017-01-13,81.06,81.15,80.9135,81.12,2424983,63.0711260789412,63.1411532359496,62.9571374289218,63.1178108502801,3116626.16795473,0.0,1.0
2017-01-17,81.31,81.4,81.21,81.34,2188598,63.2656459595202,63.3356731165286,63.1878380072886,63.2889883451897,2812820.4601572,0.0,1.0
2017-01-18,80.89,81.21,80.875,81.21,1981696,62.9388525601474,63.1878380072886,62.9271813673127,63.1878380072886,2546906.7661634,0.0,1.0
2017-01-19,80.75,80.84,80.64,80.78,2121301,62.8299214270232,62.8999485840316,62.7443326795684,62.8532638126927,2726329.30074501,0.0,1.0
2017-01-20,80.81,80.85,80.62,80.67,1836282,62.8766061983621,62.9077293792548,62.7287710891221,62.7676750652379,2360018.41371434,0.0,1.0
2017-01-23,81.03,81.19,80.82,80.82,1490164,63.0477836932717,63.1722764168422,62.8843869935853,62.8843869935853,1915182.13403727,0.0,1.0
2017-01-24,80.91,81.05,80.8165,80.97,2136042,62.9544141505937,63.063345283718,62.8816637152572,63.0010989219327,2745274.66503904,0.0,1.0
2017-01-25,80.67,80.7865,80.62,80.74,1897825,62.7676750652379,62.8583213295877,62.7287710891221,62.8221406318,2439114.44212132,0.0,1.0
2017-01-26,80.7,80.73,80.52,80.62,2381630,62.7910174509074,62.8143598365769,62.6509631368905,62.7287710891221,3060908.2127116,0.0,1.0
2017-01-27,80.79,80.84,80.74,80.74,1768665,62.8610446079158,62.8999485840316,62.8221406318,62.8221406318,2273115.98528553,0.0,1.0
2017-01-30,80.77,80.885,80.75,80.78,2699524,62.8454830174695,62.9349621625358,62.8299214270232,62.8532638126927,3469470.56512224,0.0,1.0
2017-01-31,80.94,81.02,80.8,80.8,2857626,62.9777565362632,63.0400028980485,62.868825403139,62.868825403139,3672665.73408053,0.0,1.0
2017-02-01,80.63,80.745,80.5,80.56,2313445,62.8672871399234,62.9569527485193,62.7659260171627,62.8127080738215,2967092.72558293,0.168023,1.0
2017-02-02,80.68,80.85,80.67,80.79,1745432,62.906272187139,63.0388213476721,62.8984751776959,62.9920392910134,2238591.61994327,0.0,1.0
2017-02-03,80.7,80.94,80.61,80.86,2398917,62.9218662060252,63.1089944326603,62.8516931210371,63.0466183571153,3076714.24217011,0.0,1.0
2017-02-06,80.95,81.01,80.8,80.96,3238073,63.1167914421034,63.1635734987621,62.9998363004565,63.1245884515465,4152967.90855477,0.0,1.0
2017-02-07,81.08,81.15,80.9,80.96,5239327,63.218152564864,63.2727316309659,63.0778063948878,63.1245884515465,6719662.24770861,0.0,1.0
2017-02-08,81.3,81.35,81.16,81.17,2172725,63.3896867726128,63.4286718198284,63.280528640409,63.2883256498522,2786613.27249715,0.0,1.0
2017-02-09,81.08,81.22,81.03,81.14,3410760,63.218152564864,63.3273106970678,63.1791675176484,63.2649346215228,4374446.41420446,0.0,1.0
2017-02-10,81.06,81.089,80.94,80.95,2011917,63.2025585459778,63.2251698733628,63.1089944326603,63.1167914421034,2580370.09532391,0.0,1.0
2017-02-13,80.97,81.01,80.8801,80.98,1863017,63.1323854609896,63.1635734987621,63.0622903460959,63.1401824704328,2389399.44037457,0.0,1.0
2017-02-14,80.8,80.97,80.66,80.94,2178328,62.9998363004565,63.1323854609896,62.8906781682527,63.1089944326603,2793799.36101079,0.0,1.0
2017-02-15,80.67,80.72,80.6,80.61,1503728,62.8984751776959,62.9374602249115,62.843896111594,62.8516931210371,1928595.84301998,0.0,1.0
2017-02-16,80.82,80.94,80.73,80.74,3290696,63.0154303193427,63.1089944326603,62.9452572343546,62.9530542437977,4220459.16963872,0.0,1.0
2017-02-17,81.01,81.05,80.96,81.0,1520021,63.1635734987621,63.1947615365346,63.1245884515465,63.155776489319,1949492.31636512,0.0,1.0
2017-02-21,81.0,81.08,80.9,80.94,1811284,63.155776489319,63.218152564864,63.0778063948878,63.1089944326603,2323049.64257406,0.0,1.0
2017-02-22,81.05,81.17,80.88,81.17,1965822,63.1947615365346,63.2883256498522,63.0622123760015,63.2883256498522,2521251.27504259,0.0,1.0
2017-02-23,81.2,81.2,81.13,81.17,1590520,63.3117166781815,63.3117166781815,63.2571376120797,63.2883256498522,2039910.31638711,0.0,1.0
2017-02-24,81.5,81.52,81.32,81.36,1703834,63.5456269614753,63.5612209803616,63.405280791499,63.4364688292715,2185240.39560088,0.0,1.0
2017-02-27,81.33,81.465,81.29,81.46,2005647,63.4130778009422,63.5183374284244,63.3818897631697,63.5144389237028,2572328.5506192,0.0,1.0
2017-02-28,81.27,81.405,81.26,81.33,1975726,63.3662957442834,63.4715553717656,63.3584987348403,63.4130778009422,2533953.5810642,0.0,1.0
2017-03-01,80.78,80.81,80.71,80.78,2954358,63.1077281983267,63.1311650867391,63.0530421253645,63.1077281983267,3781676.9206141,0.158376,1.0
2017-03-02,80.63,80.715,80.54,80.71,2077305,62.9905437562649,63.0569482734333,62.9202330910279,63.0530421253645,2659019.78554268,0.0,1.0
2017-03-03,80.69,80.69,80.53,80.64,2242758,63.0374175330897,63.0374175330897,62.9124207948904,62.9983560524024,2870805.15195607,0.0,1.0
2017-03-06,80.64,80.72,80.57,80.72,1880936,62.9983560524024,63.060854421502,62.9436699794402,63.060854421502,2407660.90648195,0.0,1.0
2017-03-07,80.49,80.63,80.49,80.6,1644831,62.8811716103406,62.9905437562649,62.8811716103406,62.9671068678526,2105438.62017082,0.0,1.0
2017-03-08,80.3,80.35,80.21,80.24,2173044,62.7327379837291,62.7717994644163,62.662427318492,62.6858642069044,2781568.90338915,0.0,1.0
2017-03-09,80.05,80.18,80.02,80.16,2761256,62.5374305802928,62.6389904300797,62.5139936918805,62.6233658378048,3534499.91067678,0.0,1.0
2017-03-10,80.21,80.23,80.1,80.14,3430937,62.662427318492,62.6780519107669,62.5764920609801,62.6077412455299,4391713.95916845,0.0,1.0
2017-03-13,80.05,80.21,80.03,80.12,2164621,62.5374305802928,62.662427318492,62.5218059880179,62.592116653255,2770787.18204653,0.0,1.0
2017-03-14,80.04,80.14,80.02,80.03,3620704,62.5296182841554,62.6077412455299,62.5139936918805,62.5218059880179,4634622.05771107,0.0,1.0
2017-03-15,80.54,80.55,80.13,80.16,2281368,62.9202330910279,62.9280453871653,62.5999289493924,62.6233658378048,2920227.24159616,0.0,1.0
2017-03-16,80.42,80.53,80.41,80.48,2617769,62.8264855373785,62.9124207948904,62.818673241241,62.8733593142032,3350831.75796537,0.0,1.0
2017-03-17,80.58,80.61,80.47,80.47,1292991,62.9514822755777,62.97491916399,62.8655470180657,62.8655470180657,1655071.66811258,0.0,1.0
2017-03-20,80.744,80.75,80.57,80.59,1510931,63.0796039322319,63.0842913099144,62.9436699794402,62.9592945717151,1934042.14768162,0.0,1.0
2017-03-21,80.93,80.93,80.66,80.7,2078954,63.2249126403885,63.2249126403885,63.0139806446773,63.0452298292271,2661130.56062209,0.0,1.0
2017-03-22,81.04,81.107,80.9532,81.0,1339572,63.3108478979004,63.3631902820213,63.2430371674273,63.2795987133506,1714696.90399771,0.0,1.0
2017-03-23,81.0,81.1,80.8934,81.07,1790362,63.2795987133506,63.3577216747251,63.1963196365254,63.3342847863128,2291723.16115532,0.0,1.0
2017-03-24,80.98,81.07,80.93,80.94,3736682,63.2639741210757,63.3342847863128,63.2249126403885,63.2327249365259,4783077.77157479,0.0,1.0
2017-03-27,81.15,81.22,81.09,81.2,1870514,63.3967831554124,63.4514692283745,63.3499093785877,63.4358446360996,2394320.39836931,0.0,1.0
2017-03-28,81.0,81.23,80.96,81.23,1990824,63.2795987133506,63.459281524512,63.2483495288008,63.459281524512,2548321.21692925,0.0,1.0
2017-03-29,81.16,81.16,81.025,81.05,1356818,63.4045954515498,63.4045954515498,63.2991294536943,63.3186601940379,1736772.36004363,0.0,1.0
2017-03-30,81.03,81.11,80.97,81.1,1403541,63.303035601763,63.3655339708626,63.2561618249383,63.3577216747251,1796579.36067181,0.0,1.0
2017-03-31,81.08,81.1,81.01,81.01,2399459,63.3420970824502,63.3577216747251,63.2874110094881,63.2874110094881,3071387.6660377,0.0,1.0
2017-04-03,81.2,81.2,80.91,80.97,2142715,63.571467659505,63.571467659505,63.3444267035782,63.3914006944596,2736895.40930373,0.173602,1.0
2017-04-04,81.11,81.18,81.08,81.18,1983228,63.5010066731829,63.5558096625445,63.4775196777422,63.5558096625445,2533182.25186393,0.0,1.0
2017-04-05,81.18,81.24,81.015,81.07,2050810,63.5558096625445,63.6027836534259,63.4266311876207,63.469690679262,2619504.91519133,0.0,1.0
2017-04-06,81.21,81.23,81.0601,81.18,1855272,63.5792966579852,63.5949546549457,63.4619399707665,63.5558096625445,2369743.7222448,0.0,1.0
2017-04-07,81.03,81.36,81.01,81.3,1608178,63.438374685341,63.6967316351888,63.4227166883806,63.6497576443074,2054129.9172047,0.0,1.0
2017-04-10,81.11,81.19,81.07,81.12,1481751,63.5010066731829,63.5636386610248,63.469690679262,63.5088356716631,1892644.38323866,0.0,1.0
2017-04-11,81.37,81.41,81.23,81.24,1340521,63.704560633669,63.7358766275899,63.5949546549457,63.6027836534259,1712250.93910074,0.0,1.0
2017-04-12,81.56,81.56,81.3312,81.36,1801558,63.8533116047935,63.8533116047935,63.6741841195657,63.6967316351888,2301134.69117191,0.0,1.0
2017-04-13,81.68,81.729,81.52,81.61,1393521,63.9472595865563,63.9856216791094,63.8219956108725,63.8924565971946,1779947.97612764,0.0,1.0
2017-04-17,81.63,81.73,81.54,81.69,1494596,63.9081145941551,63.9864045789574,63.837653607833,63.9550885850365,1909051.33494829,0.0,1.0
2017-04-18,81.92,81.9666,81.718,81.72,1783017,64.1351555500819,64.1716386829998,63.9770097807812,63.9785755804772,2277452.22393576,0.0,1.0
2017-04-19,81.77,81.83,81.7201,81.83,1437089,64.0177205728784,64.0646945637598,63.978653870462,64.0646945637598,1835597.49516893,0.0,1.0
2017-04-20,81.66,81.74,81.5834,81.74,1425716,63.9316015895958,63.9942335774377,63.8716314612372,63.9942335774377,1821070.73286502,0.0,1.0
2017-04-21,81.68,81.79,81.655,81.73,1241682,63.9472595865563,64.0333785698389,63.9276870903557,63.9864045789574,1586003.62886108,0.0,1.0
2017-04-24,81.57,81.59,81.43,81.48,2665681,63.8611406032737,63.8767986002342,63.7515346245504,63.7906796169516,3404881.23318695,0.0,1.0
2017-04-25,81.32,81.4571,81.27,81.41,1670922,63.6654156412678,63.7727512104318,63.6262706488667,63.7358766275899,2134272.99062386,0.0,1.0
2017-04-26,81.4,81.42,81.26,81.29,1876229,63.7280476291097,63.7437056260702,63.6184416503864,63.6419286458271,2396512.1525273,0.0,1.0
2017-04-27,81.46,81.525,81.3746,81.42,1543129,63.7750216199911,63.8259101101126,63.7081619729699,63.7437056260702,1971042.66132615,0.0,1.0
2017-04-28,81.55,81.59,81.36,81.4,2100002,63.8454826063132,63.8767986002342,63.6967316351888,63.7280476291097,2682337.98397298,0.0,1.0
2017-05-01,81.23,81.4087,81.14,81.34,1478157,63.7264082368279,63.8666016278401,63.655801604533,63.812705231855,1884159.1175793,0.167906,1.0
2017-05-02,81.37,81.38,81.2,81.24,1664291,63.8362407759533,63.8440859573194,63.7028726927296,63.734253418194,2121418.13214373,0.0,1.0
2017-05-03,81.28,81.45,81.215,81.4,2948426,63.7656341436584,63.8990022268821,63.7146404647788,63.8597763200516,3758263.65562513,0.0,1.0
2017-05-04,81.19,81.2,81.09,81.14,1216082,63.6950275113635,63.7028726927296,63.6165756977025,63.655801604533,1550100.55631714,0.0,1.0
2017-05-05,81.24,81.24,81.1047,81.2,1658920,63.734253418194,63.734253418194,63.6281081143107,63.7028726927296,2114571.89143958,0.0,1.0
2017-05-08,81.1,81.21,81.06,81.19,1832262,63.6244208790686,63.7107178740957,63.5930401536042,63.6950275113635,2335525.35562466,0.0,1.0
2017-05-09,81.06,81.1,81.0,81.05,2532184,63.5930401536042,63.6244208790686,63.5459690654076,63.5851949722381,3227693.38506561,0.0,1.0
2017-05-10,81.05,81.2,81.01,81.14,1845536,63.5851949722381,63.7028726927296,63.5538142467737,63.655801604533,2352445.29587915,0.0,1.0
2017-05-11,81.11,81.11,80.93,81.0,1421523,63.6322660604347,63.6322660604347,63.491052795845,63.5459690654076,1811969.58191767,0.0,1.0
2017-05-12,81.35,81.38,81.25,81.29,1510314,63.8205504132211,63.8440859573194,63.7420985995601,63.7734793250245,1925148.60972662,0.0,1.0
2017-05-15,81.33,81.39,81.3,81.3,1823465,63.8048600504889,63.8519311386855,63.7813245063906,63.7813245063906,2324312.10306939,0.0,1.0
2017-05-16,81.41,81.51,81.36,81.36,1760573,63.8676215014177,63.9460733150787,63.8283955945872,63.8283955945872,2244145.69637322,0.0,1.0
2017-05-17,81.85,81.87,81.63,81.63,1987109,64.2128094815261,64.2284998442583,64.0402154914719,64.0402154914719,2532903.83901973,0.0,1.0
2017-05-18,81.78,81.892,81.74,81.87,1881841,64.1578932119634,64.2457592432637,64.126512486499,64.2284998442583,2398722.11002251,0.0,1.0
2017-05-19,81.83,81.8343,81.7,81.81,1394681,64.1971191187939,64.2004925467813,64.0951317610346,64.1814287560617,1777754.94907822,0.0,1.0
2017-05-22,81.76,81.8,81.74,81.8,1570719,64.1422028492312,64.1735835746956,64.126512486499,64.1735835746956,2002144.91762718,0.0,1.0
2017-05-23,81.59,81.84,81.58,81.84,1679534,64.0088347660075,64.20496430016,64.0009895846414,64.20496430016,2140847.89327821,0.0,1.0
2017-05-24,81.76,81.77,81.58,81.63,1568743,64.1422028492312,64.1500480305973,64.0009895846414,64.0402154914719,1999626.17407265,0.0,1.0
2017-05-25,81.76,81.7897,81.6865,81.77,1108371,64.1422028492312,64.1655030378885,64.0845407661904,64.1500480305973,1412804.81390711,0.0,1.0
2017-05-26,81.8,81.81,81.73,81.77,952666,64.1735835746956,64.1814287560617,64.1186673051329,64.1500480305973,1214332.66554757,0.0,1.0
2017-05-30,81.92,81.92,81.82,81.87,1283326,64.2677257510888,64.2677257510888,64.1892739374278,64.2284998442583,1635814.31723868,0.0,1.0
2017-05-31,81.96,82.01,81.9,81.92,2290054,64.2991064765532,64.3383323833837,64.2520353883566,64.2677257510888,2919058.07289006,0.0,1.0
2017-06-01,81.81,81.82,81.69,81.71,1710895,64.3165298398492,64.3243915352214,64.2221894953829,64.2379128861273,2176241.78882982,0.172209,1.0
2017-06-02,82.08,82.11,81.97,81.99,1795059,64.5287956148982,64.5523807010147,64.4423169658041,64.4580403565485,2283297.57770937,0.0,1.0
2017-06-05,81.95,82.01,81.93,81.98,1916218,64.4265935750598,64.4737637472929,64.4108701843154,64.4501786611763,2437410.64653757,0.0,1.0
2017-06-06,82.1,82.15,82.05,82.11,3262507,64.5445190056425,64.5838274825035,64.5052105287816,64.5523807010147,4149877.1518707,0.0,1.0
2017-06-07,81.99,82.1,81.97,82.08,1743506,64.4580403565485,64.5445190056425,64.4423169658041,64.5287956148982,2217722.66344546,0.0,1.0
2017-06-08,81.93,81.97,81.8132,81.97,1828154,64.4108701843154,64.4423169658041,64.3190455823683,64.4423169658041,2325394.09561451,0.0,1.0
2017-06-09,81.86,81.91,81.77,81.8,1404519,64.3558383167101,64.395146793571,64.2850830583604,64.308668144477,1786534.49861358,0.0,1.0
2017-06-12,81.84,81.95,81.7707,81.79,2053929,64.3401149259657,64.4265935750598,64.2856333770365,64.3008064491048,2612577.69827456,0.0,1.0
2017-06-13,81.86,81.89,81.79,81.81,1515102,64.3558383167101,64.3794234028267,64.3008064491048,64.3165298398492,1927194.99837199,0.0,1.0
2017-06-14,82.16,82.33,82.08,82.21,2472954,64.5916891778757,64.7253379992028,64.5287956148982,64.6309976547366,3145573.42014201,0.0,1.0
2017-06-15,82.07,82.13,82.03,82.13,2063366,64.520933919526,64.5681040917591,64.4894871380373,64.5681040917591,2624581.47042959,0.0,1.0
2017-06-16,82.16,82.17,82.07,82.08,1376407,64.5916891778757,64.5995508732478,64.520933919526,64.5287956148982,1750776.30821172,0.0,1.0
2017-06-19,82.04,82.14,82.005,82.1,1776848,64.4973488334094,64.5759657871313,64.4698328996068,64.5445190056425,2260133.3629467,0.0,1.0
2017-06-20,82.16,82.21,82.08,82.11,1864185,64.5916891778757,64.6309976547366,64.5287956148982,64.5523807010147,2371225.17694524,0.0,1.0
2017-06-21,82.2,82.2299,82.1,82.15,1249605,64.6231359593644,64.6466424285272,64.5445190056425,64.5838274825035,1589485.39830363,0.0,1.0
2017-06-22,82.23,82.27,82.16,82.24,1195139,64.646721045481,64.6781678269697,64.5916891778757,64.6545827408531,1520205.1763903,0.0,1.0
2017-06-23,82.25,82.28,82.19,82.23,1356064,64.6624444362253,64.6860295223419,64.6152742639922,64.646721045481,1724900.2101986,0.0,1.0
2017-06-26,82.34,82.39,82.31,82.35,4665527,64.733199694575,64.7725081714359,64.7096146084585,64.7410613899472,5934504.93707319,0.0,1.0
2017-06-27,82.06,82.19,82.04,82.19,2374151,64.5130722241538,64.6152742639922,64.4973488334094,64.6152742639922,3019896.96573554,0.0,1.0
2017-06-28,82.06,82.1,81.95,82.08,1604350,64.5130722241538,64.5445190056425,64.4265935750598,64.5287956148982,2040717.58577185,0.0,1.0
2017-06-29,81.89,81.97,81.785,81.84,1548282,64.3794234028267,64.4423169658041,64.2968756014187,64.3401149259657,1969399.63544987,0.0,1.0
2017-06-30,81.83,81.8999,81.76,81.87,1978238,64.3322532305935,64.3872064812451,64.2772213629883,64.3637000120823,2516299.48293211,0.0,1.0
2017-07-03,81.5,81.67,81.4302,81.66,1092526,64.2062090271999,64.3401360889744,64.1512201512478,64.3322580265171,1386795.30140581,0.169673,1.0
2017-07-05,81.55,81.579,81.45,81.49,1917073,64.2455993394865,64.2684457206128,64.1668187149133,64.1983309647426,2433432.09118313,0.0,1.0
2017-07-06,81.36,81.43,81.3,81.41,1827517,64.0959161527974,64.1510625899986,64.0486477780534,64.135306465084,2319754.39379862,0.0,1.0
2017-07-07,81.34,81.39,81.31,81.36,2441603,64.0801600278827,64.1195503401693,64.0565258405107,64.0959161527974,3099243.00959275,0.0,1.0
2017-07-10,81.38,81.45,81.36,81.41,2228835,64.111672277712,64.1668187149133,64.0959161527974,64.135306465084,2829166.45060055,0.0,1.0
2017-07-11,81.46,81.5,81.37,81.42,1931602,64.1746967773706,64.2062090271999,64.1037942152547,64.1431845275413,2451874.44306686,0.0,1.0
2017-07-12,81.65,81.72,81.61,81.7,1378836,64.3243799640598,64.3795264012611,64.2928677142305,64.3637702763464,1750222.22465111,0.0,1.0
2017-07-13,81.62,81.6523,81.5,81.64,1321390,64.3007457766878,64.326191918425,64.2062090271999,64.3165019016025,1677303.28003601,0.0,1.0
2017-07-14,81.65,81.85,81.6342,81.78,1201743,64.3243799640598,64.4819412132063,64.3119326253772,64.426794776005,1525429.64277035,0.0,1.0
2017-07-17,81.76,81.79,81.66,81.72,1432649,64.4110386510904,64.4346728384623,64.3322580265171,64.3795264012611,1818529.62928455,0.0,1.0
2017-07-18,81.95,81.97,81.87,81.9,1607334,64.5607218377795,64.5764779626942,64.4976973381209,64.5213315254929,2040265.62204451,0.0,1.0
2017-07-19,81.96,82.0,81.93,81.97,1589091,64.5685999002369,64.6001121500662,64.5449657128649,64.5764779626942,2017108.91302015,0.0,1.0
2017-07-20,82.01,82.09,81.97,82.02,1646777,64.6079902125235,64.6710147121821,64.5764779626942,64.6158682749808,2090332.50106922,0.0,1.0
2017-07-21,82.1,82.16,82.06,82.06,1942197,64.6788927746394,64.7261611493834,64.6473805248101,64.6473805248101,2465323.18132883,0.0,1.0
2017-07-24,82.06,82.1,82.0,82.09,1417375,64.6473805248101,64.6788927746394,64.6001121500662,64.6710147121821,1799141.61340788,0.0,1.0
2017-07-25,81.75,81.91,81.74,81.9,1385039,64.403160588633,64.5292095879502,64.3952825261757,64.5213315254929,1758095.9880715,0.0,1.0
2017-07-26,81.95,82.0,81.73,81.76,1583058,64.5607218377795,64.6001121500662,64.3874044637184,64.4110386510904,2009450.93869883,0.0,1.0
2017-07-27,81.85,81.9,81.79,81.85,1223971,64.4819412132063,64.5213315254929,64.4346728384623,64.4819412132063,1553644.70214619,0.0,1.0
2017-07-28,82.0,82.0,81.84,81.84,1867324,64.6001121500662,64.6001121500662,64.474063150749,64.474063150749,2370283.31536485,0.0,1.0
2017-07-31,81.99,82.0,81.91,81.96,2561996,64.5922340876088,64.6001121500662,64.5292095879502,64.5685999002369,3252063.58019898,0.0,1.0
2017-08-01,81.98,81.99,81.745,81.76,1783649,64.719126039609,64.7270205414435,64.5336052464972,64.545446999249,2259355.98899326,0.17107,1.0
2017-08-02,81.93,82.03,81.93,81.97,1336634,64.6796535304363,64.7585985487817,64.6796535304363,64.7112315377744,1693120.13349712,0.0,1.0
2017-08-03,82.1,82.16,82.0,82.04,1904856,64.8138600616235,64.8612270726308,64.7349150432781,64.7664930506163,2412889.42598557,0.0,1.0
2017-08-04,81.97,82.01,81.8549,82.01,1046704,64.7112315377744,64.7428095451126,64.6203658216588,64.7428095451126,1325864.53450382,0.0,1.0
2017-08-07,82.0,82.0068,81.91,81.96,1257949,64.7349150432781,64.7402833045256,64.6638645267672,64.7033370359399,1593449.4998725,0.0,1.0
2017-08-08,81.89,81.99,81.84,81.99,1929033,64.6480755230981,64.7270205414435,64.6086030139253,64.7270205414435,2443514.53762238,0.0,1.0
2017-08-09,81.95,82.1,81.95,82.09,1808657,64.6954425341054,64.8138600616235,64.6954425341054,64.805965559789,2291033.7319644,0.0,1.0
2017-08-10,82.07,82.08,81.94,81.98,1376701,64.7901765561199,64.7980710579544,64.6875480322708,64.719126039609,1743873.177628,0.0,1.0
2017-08-11,82.14,82.15,81.95,81.97,1153442,64.8454380689617,64.8533325707963,64.6954425341054,64.7112315377744,1461070.02591674,0.0,1.0
2017-08-14,82.08,82.14,82.03,82.09,2082036,64.7980710579544,64.8454380689617,64.7585985487817,64.805965559789,2637324.1068728,0.0,1.0
2017-08-15,81.94,81.99,81.88,81.9,1419669,64.6875480322708,64.7270205414435,64.6401810212635,64.6559700249326,1798300.93114624,0.0,1.0
2017-08-16,82.06,82.13,81.8866,81.92,1594816,64.7822820542854,64.8375435671272,64.6453913924743,64.6717590286017,2020160.40204226,0.0,1.0
2017-08-17,82.21,82.21,82.01,82.05,1723582,64.9006995818035,64.9006995818035,64.7428095451126,64.7743875524508,2183268.85739345,0.0,1.0
2017-08-18,82.17,82.3,82.1048,82.26,1663113,64.8691215744654,64.9717500983145,64.8176494225041,64.9401720909763,2106672.51063552,0.0,1.0
2017-08-21,82.21,82.255,82.17,82.22,1258387,64.9006995818035,64.936224840059,64.8691215744654,64.9085940836381,1594004.31638807,0.0,1.0
2017-08-22,82.11,82.2,82.1,82.19,1157454,64.8217545634581,64.892805079969,64.8138600616235,64.8849105781345,1466152.043863,0.0,1.0
2017-08-23,82.35,82.35,82.2,82.23,1237774,65.0112226074872,65.0112226074872,64.892805079969,64.9164885854726,1567893.73913822,0.0,1.0
2017-08-24,82.23,82.32,82.21,82.23,1540247,64.9164885854726,64.9875391019835,64.9006995818035,64.9164885854726,1951037.61108766,0.0,1.0
2017-08-25,82.33,82.35,82.21,82.24,1453084,64.9954336038181,65.0112226074872,64.9006995818035,64.9243830873072,1840627.85778496,0.0,1.0
2017-08-28,82.37,82.39,82.2801,82.33,1408741,65.0270116111563,65.0428006148254,64.9560400396637,64.9954336038181,1784458.38575322,0.0,1.0
2017-08-29,82.46,82.58,82.3901,82.52,2054269,65.0980621276672,65.1927961496818,65.0428795598437,65.1454291386745,2602151.52653531,0.0,1.0
2017-08-30,82.45,82.46,82.39,82.44,1150673,65.0901676258326,65.0980621276672,65.0428006148254,65.0822731239981,1457562.52150666,0.0,1.0
2017-08-31,82.52,82.56,82.45,82.48,1696684,65.1454291386745,65.1770071460127,65.0901676258326,65.1138511313363,2149197.04315649,0.0,1.0
2017-09-01,82.21,82.33,82.148,82.31,1471641,65.0376841881864,65.1326181634033,64.9886349676577,65.1167958342005,1860207.78753337,0.173519,1.0
2017-09-05,82.55,82.59,82.38,82.45,2008432,65.3066637846343,65.33830844304,65.1721739864104,65.2275521386202,2538731.14919414,0.0,1.0
2017-09-06,82.41,82.62,82.395,82.58,1586504,65.1959074802146,65.3620419368442,65.1840407333125,65.3303972784386,2005398.80021883,0.0,1.0
2017-09-07,82.67,82.71,82.51,82.53,1899138,65.4015977598512,65.4332424182569,65.2750191262287,65.2908414554315,2400579.55520439,0.0,1.0
2017-09-08,82.58,82.67,82.55,82.67,2702173,65.3303972784386,65.4015977598512,65.3066637846343,65.4015977598512,3415645.02338709,0.0,1.0
2017-09-11,82.33,82.47,82.3,82.42,1423158,65.1326181634033,65.2433744678231,65.1088846695991,65.203818644816,1798923.5108905,0.0,1.0
2017-09-12,82.21,82.32,82.15,82.26,1603559,65.0376841881864,65.1247069988019,64.990217200578,65.0772400111935,2026956.94097216,0.0,1.0
2017-09-13,82.11,82.21,82.1,82.19,1594086,64.9585725421723,65.0376841881864,64.9506613775709,65.0218618589836,2014982.72418199,0.0,1.0
2017-09-14,82.16,82.18,82.08,82.08,1325174,64.9981283651794,65.0139506943822,64.9348390483681,64.9348390483681,1675068.16855248,0.0,1.0
2017-09-15,82.17,82.25,82.11,82.2,1536015,65.0060395297808,65.069328846592,64.9585725421723,65.029773023585,1941578.86656329,0.0,1.0
2017-09-18,82.11,82.14,82.04,82.12,1756568,64.9585725421723,64.9823060359765,64.9031943899625,64.9664837067737,2220365.88606318,0.0,1.0
2017-09-19,82.05,82.14,82.045,82.11,1219958,64.9111055545639,64.9823060359765,64.9071499722632,64.9585725421723,1542071.31499029,0.0,1.0
2017-09-20,81.98,82.1391,81.89,82.13,1672452,64.855727402354,64.9815940311624,64.7845269209413,64.9743948713751,2114040.20048079,0.0,1.0
2017-09-21,81.96,82.0866,81.94,82.01,1168169,64.8399050731512,64.940060417005,64.8240827439484,64.8794608961582,1476608.13401846,0.0,1.0
2017-09-22,82.04,82.12,82.01,82.11,1394139,64.9031943899625,64.9664837067737,64.8794608961582,64.9585725421723,1762242.4386817,0.0,1.0
2017-09-25,82.22,82.2281,82.05,82.07,2626512,65.0455953527878,65.052003396115,64.9111055545639,64.9269278837667,3320006.76554257,0.0,1.0
2017-09-26,82.18,82.18,82.09,82.17,1446459,65.0139506943822,65.0139506943822,64.9427502129695,65.0060395297808,1828376.82298042,0.0,1.0
2017-09-27,81.93,81.98,81.86,81.92,1511907,64.816171579347,64.855727402354,64.7607934271371,64.8082604147455,1911105.47710087,0.0,1.0
2017-09-28,81.95,81.95,81.795,81.85,1198603,64.8319939085498,64.8319939085498,64.7093708572279,64.7528822625357,1515077.81772922,0.0,1.0
2017-09-29,81.96,81.97,81.835,81.95,3001239,64.8399050731512,64.8478162377526,64.7410155156335,64.8319939085498,3793675.33253616,0.0,1.0
2017-10-02,81.76,81.8,81.69,81.75,3642588,64.8147238362249,64.8464335836986,64.7592317781459,64.8067963993565,4594912.65645955,0.16817,1.0
2017-10-03,81.8,81.82,81.71,81.72,2752063,64.8464335836986,64.8622884574354,64.7750866518828,64.7830140887512,3471567.22365363,0.0,1.0
2017-10-04,81.8,81.88,81.74,81.87,2616740,64.8464335836986,64.909853078646,64.798868962488,64.9019256417776,3300865.13892429,0.0,1.0
2017-10-05,81.74,81.82,81.683,81.82,2859787,64.798868962488,64.8622884574354,64.7536825723381,64.8622884574354,3607454.77695487,0.0,1.0
2017-10-06,81.65,81.72,81.521,81.59,1860046,64.7275220306722,64.7830140887512,64.6252580950696,64.6799574094617,2346339.71972591,0.0,1.0
2017-10-09,81.73,81.74,81.65,81.66,987767,64.7909415256196,64.798868962488,64.7275220306722,64.7354494675407,1246010.55346723,0.0,1.0
2017-10-10,81.77,81.89,81.72,81.75,4719528,64.8226512730933,64.9177805155144,64.7830140887512,64.8067963993565,5953409.75694073,0.0,1.0
2017-10-11,81.81,81.83,81.76,81.78,1249547,64.854361020567,64.8702158943039,64.8147238362249,64.8305787099617,1576230.78018734,0.0,1.0
2017-10-12,81.88,81.89,81.77,81.86,1723374,64.909853078646,64.9177805155144,64.8226512730933,64.8939982049091,2173935.95004796,0.0,1.0
2017-10-13,82.05,82.06,81.93,82.01,1772779,65.0446195054092,65.0525469422776,64.9494902629881,65.0129097579355,2236257.48072681,0.0,1.0
2017-10-16,81.97,82.02,81.91,82.0,1471456,64.9812000104618,65.0208371948039,64.9336353892512,65.004982321067,1856156.06206997,0.0,1.0
2017-10-17,81.98,81.9973,81.89,81.9,1381405,64.9891274473302,65.0028419131126,64.9177805155144,64.9257079523828,1742561.96918139,0.0,1.0
2017-10-18,81.85,81.86,81.79,81.82,1522919,64.8860707680407,64.8939982049091,64.8385061468302,64.8622884574354,1921073.63991281,0.0,1.0
2017-10-19,81.89,82.0062,81.85,81.91,1515840,64.9177805155144,65.0098973319255,64.8860707680407,64.9336353892512,1912143.89361839,0.0,1.0
2017-10-20,81.69,81.75,81.64,81.74,1935818,64.7592317781459,64.8067963993565,64.7195945938038,64.798868962488,2441921.68557142,0.0,1.0
2017-10-23,81.76,81.815,81.73,81.73,2649698,64.8147238362249,64.8583247390012,64.7909415256196,64.7909415256196,3342439.73680129,0.0,1.0
2017-10-24,81.62,81.68,81.59,81.63,2287333,64.703739720067,64.7513043412775,64.6799574094617,64.7116671569354,2885337.38958059,0.0,1.0
2017-10-25,81.55,81.56,81.46,81.51,1576748,64.648247661988,64.6561750988564,64.5769007301722,64.6165379145143,1988975.788985,0.0,1.0
2017-10-26,81.45,81.6,81.43,81.59,1915877,64.5689732933038,64.6878848463301,64.5531184195669,64.6799574094617,2416767.27522293,0.0,1.0
2017-10-27,81.63,81.63,81.479,81.52,1734395,64.7116671569354,64.7116671569354,64.5919628602222,64.6244653513827,2187838.29980227,0.0,1.0
2017-10-30,81.82,81.84,81.71,81.75,1542578,64.8622884574354,64.8781433311723,64.7750866518828,64.8067963993565,1945872.32368197,0.0,1.0
2017-10-31,81.77,81.85,81.77,81.84,1977116,64.8226512730933,64.8860707680407,64.8226512730933,64.8781433311723,2494016.70781562,0.0,1.0
2017-11-01,81.65,81.72,81.52,81.59,1595958,64.8645541188924,64.9201636570225,64.7612792623651,64.8168888004952,2008955.0058596,0.172858,1.0
2017-11-02,81.73,81.8,81.69,81.73,2373161,64.9281078767554,64.9837174148855,64.8963309978239,64.9281078767554,2987280.16066888,0.0,1.0
2017-11-03,81.8,81.8,81.65,81.77,1370466,64.9837174148855,64.9837174148855,64.8645541188924,64.9598847556869,1725110.89330696,0.0,1.0
2017-11-06,81.86,81.89,81.8,81.86,1336668,65.0313827332827,65.0552153924813,64.9837174148855,65.0313827332827,1682566.75286715,0.0,1.0
2017-11-07,81.89,81.89,81.8,81.81,2450800,65.0552153924813,65.0552153924813,64.9837174148855,64.9916616346184,3085010.33759079,0.0,1.0
2017-11-08,81.835,81.875,81.81,81.875,3877,65.0115221839505,65.043299062882,64.9916616346184,65.043299062882,4880.27790061999,0.0,1.0
2017-11-09,81.75,81.7866,81.671,81.75,2115752,64.9439963162211,64.9730721604435,64.8812369803315,64.9439963162211,2663259.66695707,0.0,1.0
2017-11-10,81.42,81.55,81.42,81.53,1724449,64.6818370650364,64.7851119215637,64.6818370650364,64.769223482098,2170696.5038551,0.0,1.0
2017-11-13,81.43,81.55,81.42,81.54,1698670,64.6897812847693,64.7851119215637,64.6818370650364,64.7771677018308,2138246.49508541,0.0,1.0
2017-11-14,81.53,81.53,81.44,81.47,1659491,64.769223482098,64.769223482098,64.6977255045021,64.7215581637007,2088928.87634196,0.0,1.0
2017-11-15,81.72,81.73,81.55,81.64,2859359,64.9201636570225,64.9281078767554,64.7851119215637,64.8566098991596,3599294.954253,0.0,1.0
2017-11-16,81.61,81.69,81.57,81.63,1637035,64.8327772399609,64.8963309978239,64.8010003610295,64.8486656794267,2060661.78309039,0.0,1.0
2017-11-17,81.69,81.74,81.65,81.69,2257723,64.8963309978239,64.9360520964883,64.8645541188924,64.8963309978239,2841969.47707544,0.0,1.0
2017-11-20,81.64,81.6975,81.6,81.65,1528330,64.8566098991596,64.9022891626236,64.8248330202281,64.8645541188924,1923826.44412034,0.0,1.0
2017-11-21,81.71,81.79,81.613,81.73,1925911,64.9122194372897,64.9757731951526,64.8351605058808,64.9281078767554,2424292.20837269,0.0,1.0
2017-11-22,81.88,81.89,81.715,81.73,1631954,65.0472711727485,65.0552153924813,64.9161915471561,64.9281078767554,2054265.93784586,0.0,1.0
2017-11-24,81.86,81.88,81.81,81.84,837041,65.0313827332827,65.0472711727485,64.9916616346184,65.015494293817,1053647.84478021,0.0,1.0
2017-11-27,81.83,81.89,81.785,81.87,1516967,65.0075500740841,65.0552153924813,64.9718010852862,65.0393269530156,1909522.96261795,0.0,1.0
2017-11-28,81.83,81.95,81.83,81.9,1846727,65.0075500740841,65.1028807108786,65.0075500740841,65.0631596122142,2324617.22119635,0.0,1.0
2017-11-29,81.63,81.69,81.6,81.65,1837386,64.8486656794267,64.8963309978239,64.8248330202281,64.8645541188924,2312858.9865124,0.0,1.0
2017-11-30,81.51,81.68,81.46,81.66,3044334,64.7533350426322,64.888386778091,64.7136139439679,64.8724983386253,3832137.20461854,0.0,1.0
2017-12-01,81.56,81.81,81.35,81.5,2384820,64.9268638119452,65.1258794562928,64.7596906706933,64.8791000573018,2995769.5132691,0.168434,1.0
2017-12-04,81.57,81.58,81.46,81.51,1834040,64.9348244377191,64.942785063493,64.8472575542062,64.8870606830757,2303889.23194038,0.0,1.0
2017-12-05,81.67,81.68,81.5103,81.55,1763950,65.0144306954582,65.0223913212321,64.8872995018489,64.9189031861713,2215843.38982859,0.0,1.0
2017-12-06,81.76,81.85,81.74,81.81,1509267,65.0860763274233,65.1577219593884,65.0701550758755,65.1258794562928,1895915.02334898,0.0,1.0
2017-12-07,81.65,81.8,81.57,81.76,1640998,64.9985094439104,65.1179188305189,64.9348244377191,65.0860763274233,2061393.22034181,0.0,1.0
2017-12-08,81.62,81.68,81.57,81.61,1368343,64.9746275665887,65.0223913212321,64.9348244377191,64.9666669408147,1718888.73923196,0.0,1.0
2017-12-11,81.56,81.7,81.54,81.66,1781132,64.9268638119452,65.0383125727799,64.9109425603974,65.0064700696843,2237427.12016337,0.0,1.0
2017-12-12,81.55,81.55,81.46,81.54,2962750,64.9189031861713,64.9189031861713,64.8472575542062,64.9109425603974,3721755.15361244,0.0,1.0
2017-12-13,81.78,81.85,81.56,81.62,2095382,65.1019975789711,65.1577219593884,64.9268638119452,64.9746275665887,2632182.5187028,0.0,1.0
2017-12-14,81.81,81.82,81.62,81.67,1998817,65.1258794562928,65.1338400820667,64.9746275665887,65.0144306954582,2510879.24086681,0.0,1.0
2017-12-15,81.82,81.83,81.67,81.76,2781808,65.1338400820667,65.1418007078406,65.0144306954582,65.0860763274233,3494458.95210879,0.0,1.0
2017-12-18,81.69,81.79,81.65,81.79,1946947,65.030351947006,65.109958204745,64.9985094439104,65.109958204745,2445721.04668307,0.0,1.0
2017-12-19,81.44,81.57,81.36,81.57,3307727,64.8313363026584,64.9348244377191,64.7676512964672,64.9348244377191,4155109.27651439,0.0,1.0
2017-12-20,81.28,81.37,81.25,81.28,2325475,64.703966290276,64.7756119222411,64.6800844129543,64.703966290276,2921221.35375812,0.0,1.0
2017-12-21,81.33,81.38,81.27,81.31,3103438,64.7437694191455,64.783572548015,64.6960056645021,64.7278481675977,3898484.97862347,0.0,1.0
2017-12-22,81.37,81.4,81.32,81.34,2566698,64.7756119222411,64.7994937995628,64.7358087933716,64.7517300449194,3224241.50173546,0.0,1.0
2017-12-26,81.24,81.28,81.17,81.23,1696414,64.8402681247767,64.8721934168126,64.784398863714,64.8322868017678,2125479.6956544,0.21122,1.0
2017-12-27,81.49,81.52,81.24,81.33,1707993,65.0398012000007,65.0637451690276,64.8402681247767,64.9121000318573,2139987.31549011,0.0,1.0
2017-12-28,81.44,81.47,81.38,81.46,2234994,64.9998945849559,65.0238385539828,64.9520066469021,65.0158572309738,2800280.10079462,0.0,1.0
2017-12-29,81.57,81.57,81.46,81.5,2531675,65.1036517840723,65.1036517840723,65.0158572309738,65.0477825230096,3171999.17502205,0.0,1.0
2018-01-02,81.34,81.5,81.22,81.45,3104529,64.9200813548663,65.0477825230096,64.8243054787588,65.0078759079649,3889742.335344,0.0,1.0
2018-01-03,81.41,81.43,81.29,81.43,2216727,64.975950615929,64.9919132619469,64.8801747398215,64.9919132619469,2777392.91783072,0.0,1.0
2018-01-04,81.37,81.37,81.25,81.33,2152595,64.9440253238932,64.9440253238932,64.8482494477857,64.9121000318573,2697040.32474807,0.0,1.0
2018-01-05,81.26,81.36,81.2,81.35,4257400,64.8562307707947,64.9360440008842,64.8083428327409,64.9280626778753,5334203.3585428,0.0,1.0
2018-01-08,81.27,81.33,81.21,81.33,2587313,64.8642120938036,64.9121000318573,64.8163241557499,64.9121000318573,3241709.42222987,0.0,1.0
2018-01-09,81.03,81.23,81.01,81.19,2725305,64.6726603415886,64.8322868017678,64.6566976955707,64.8003615097319,3414603.06385435,0.0,1.0
2018-01-10,81.04,81.05,80.82,80.88,3411439,64.6806416645976,64.6886229876065,64.5050525584005,64.5529404964542,4274277.58051015,0.0,1.0
2018-01-11,81.04,81.12,80.96,81.01,3381601,64.6806416645976,64.7444922486692,64.6167910805259,64.6566976955707,4236892.80111141,0.0,1.0
2018-01-12,81.03,81.12,80.94,81.0,2829146,64.6726603415886,64.7444922486692,64.600828434508,64.6487163725617,3544708.06008549,0.0,1.0
2018-01-16,81.09,81.19,81.03,81.15,4300563,64.7205482796424,64.8003615097319,64.6726603415886,64.7684362176961,5388283.36501736,0.0,1.0
2018-01-17,81.0,81.12,80.98,81.04,3674570,64.6487163725617,64.7444922486692,64.6327537265438,64.6806416645976,4603961.01733468,0.0,1.0
2018-01-18,80.84,80.9,80.8,80.82,2528390,64.5210152044184,64.5689031424722,64.4890899123826,64.5050525584005,3167883.31603938,0.0,1.0
2018-01-19,80.67,80.8,80.65,80.77,2148458,64.3853327132661,64.4890899123826,64.3693700672482,64.4651459433557,2691856.97357264,0.0,1.0
2018-01-22,80.61,80.76,80.61,80.73,5473266,64.3374447752124,64.4571646203467,64.3374447752124,64.4332206513199,6857592.39897546,0.0,1.0
2018-01-23,80.82,80.86,80.72,80.78,2442991,64.5050525584005,64.5369778504363,64.4252393283109,64.4731272663646,3060884.76466619,0.0,1.0
2018-01-24,80.73,80.75,80.63,80.72,1709710,64.4332206513199,64.4491832973378,64.3534074212303,64.4252393283109,2142138.58790206,0.0,1.0
2018-01-25,80.95,80.96,80.66,80.73,2537690,64.6088097575169,64.6167910805259,64.3773513902571,64.4332206513199,3179535.51955196,0.0,1.0
2018-01-26,80.8,80.87,80.72,80.86,1590245,64.4890899123826,64.5449591734453,64.4252393283109,64.5369778504363,1992457.88976979,0.0,1.0
2018-01-29,80.69,80.73,80.54,80.66,2219922,64.401295359284,64.4332206513199,64.2815755141497,64.3773513902571,2781396.01355359,0.0,1.0
2018-01-30,80.54,80.62,80.49,80.57,2735093,64.2815755141497,64.3454260982213,64.2416688991049,64.3055194831765,3426866.69482006,0.0,1.0
2018-01-31,80.56,80.71,80.43,80.71,3082639,64.2975381601676,64.4172580053019,64.1937809610511,64.4172580053019,3862315.80471063,0.0,1.0
2018-02-01,80.16,80.41,80.14,80.37,2814549,64.1192545593227,64.3192272843705,64.1032567413189,64.2872316483628,3518666.10724963,0.176624,1.0
2018-02-02,79.92,80.11,79.87,80.04,3137587,63.9272807432768,64.0792600143131,63.8872861982672,64.0232676512997,3922518.68254809,0.0,1.0
2018-02-05,80.27,80.43,79.8,79.87,4349155,64.2072425583437,64.3352251023743,63.8312938352539,63.8872861982672,5437185.24483861,0.0,1.0
2018-02-06,80.01,80.25,80.01,80.23,3891515,63.999270924294,64.1912447403399,63.999270924294,64.1752469223361,4865057.22101606,0.0,1.0
2018-02-07,79.83,80.11,79.8,80.11,3797163,63.8552905622596,64.0792600143131,63.8312938352539,64.0792600143131,4747101.13478299,0.0,1.0
2018-02-08,79.77,79.88,79.62,79.7,4639866,63.8072971082481,63.8952851072691,63.6873134732195,63.7513047452347,5800623.55865182,0.0,1.0
2018-02-09,79.57,79.82,79.55,79.61,3725458,63.6473189282099,63.8472916532577,63.6313211102061,63.6793145642175,4657457.65967549,0.0,1.0
2018-02-12,79.59,79.74,79.55,79.68,5336391,63.6633167462137,63.7833003812424,63.6313211102061,63.7353069272309,6671398.56038462,0.0,1.0
2018-02-13,79.66,79.68,79.53,79.62,2669389,63.7193091092271,63.7353069272309,63.6153232922022,63.6873134732195,3337191.35867415,0.0,1.0
2018-02-14,79.4,79.54,79.35,79.5,3509735,63.5113374751774,63.6233222012042,63.4713429301678,63.5913265651965,4387767.13069404,0.0,1.0
2018-02-15,79.48,79.6,79.45,79.47,1981283,63.5753287471927,63.6713156552156,63.551332020187,63.5673298381908,2476941.542311,0.0,1.0
2018-02-16,79.65,79.72,79.59,79.68,1957785,63.7113102002252,63.7673025632386,63.6633167462137,63.7353069272309,2447565.03609698,0.0,1.0
2018-02-20,79.57,79.59,79.44,79.59,2294313,63.6473189282099,63.6633167462137,63.543333111185,63.6633167462137,2868282.4113285,0.0,1.0
2018-02-21,79.27,79.59,79.23,79.56,2330183,63.4073516581525,63.6633167462137,63.3753560221449,63.639320019208,2913126.02686586,0.0,1.0
2018-02-22,79.37,79.46,79.33,79.36,2155963,63.4873407481717,63.5593309291889,63.455345112164,63.4793418391698,2695321.32380152,0.0,1.0
2018-02-23,79.58,79.62,79.48,79.49,1660633,63.6553178372118,63.6873134732195,63.5753287471927,63.5833276561946,2076074.37414672,0.0,1.0
2018-02-26,79.62,79.77,79.61,79.7,2715305,63.6873134732195,63.8072971082481,63.6793145642175,63.7513047452347,3394594.18697115,0.0,1.0
2018-02-27,79.45,79.66,79.34,79.63,3007185,63.551332020187,63.7193091092271,63.4633440211659,63.6953123822214,3759493.95008915,0.0,1.0
2018-02-28,79.55,79.56,79.46,79.47,1947737,63.6313211102061,63.639320019208,63.5593309291889,63.5673298381908,2435003.32299636,0.0,1.0
2018-03-01,79.52,79.59,79.33,79.42,2877361,63.7395823440924,63.7956911313672,63.5872870643468,63.6594269337,3589727.73754309,0.165345,1.0
2018-03-02,79.37,79.45,79.28,79.38,4447973,63.6193492285037,63.6834735568177,63.5472093591505,63.627364769543,5549186.23486686,0.0,1.0
2018-03-05,79.32,79.5,79.26,79.46,2229100,63.5792715233075,63.723551262014,63.531178277072,63.691489097857,2780972.59946086,0.0,1.0
2018-03-06,79.35,79.47,79.34,79.38,1905020,63.6033181464252,63.6995046388962,63.595302605386,63.627364769543,2376658.03302899,0.0,1.0
2018-03-07,79.33,79.5,79.3,79.44,2167704,63.5872870643468,63.723551262014,63.563240441229,63.6754580157785,2704376.39753339,0.0,1.0
2018-03-08,79.42,79.49,79.36,79.36,1479726,63.6594269337,63.7155357209747,63.6113336874645,63.6113336874645,1846071.26674883,0.0,1.0
2018-03-09,79.32,79.36,79.23,79.28,2290763,63.5792715233075,63.6113336874645,63.5071316539543,63.5472093591505,2857901.90429265,0.0,1.0
2018-03-12,79.4,79.41,79.3,79.33,2253861,63.6433958516215,63.6514113926607,63.563240441229,63.5872870643468,2811863.83921468,0.0,1.0
2018-03-13,79.42,79.48,79.37,79.44,2471749,63.6594269337,63.7075201799355,63.6193492285037,63.6754580157785,3083695.77037583,0.0,1.0
2018-03-14,79.59,79.65,79.4,79.4,1733770,63.7956911313672,63.8437843776027,63.6433958516215,63.6433958516215,2163010.57097808,0.0,1.0
2018-03-15,79.6,79.63,79.5,79.54,1590078,63.8037066724064,63.8277532955242,63.723551262014,63.7556134261709,1983743.8199298,0.0,1.0
2018-03-16,79.53,79.56,79.47,79.51,1492032,63.7475978851317,63.7716445082494,63.6995046388962,63.7315668030532,1861423.9421824,0.0,1.0
2018-03-19,79.47,79.56,79.42,79.45,1328246,63.6995046388962,63.7716445082494,63.6594269337,63.6834735568177,1657088.39053586,0.0,1.0
2018-03-20,79.37,79.4,79.32,79.35,2234641,63.6193492285037,63.6433958516215,63.5792715233075,63.6033181464252,2787885.42040815,0.0,1.0
2018-03-21,79.37,79.42,79.14,79.29,1760331,63.6193492285037,63.6594269337,63.4349917846011,63.5552249001898,2196147.44828923,0.0,1.0
2018-03-22,79.5,79.65,79.43,79.54,2871706,63.723551262014,63.8437843776027,63.6674424747392,63.7556134261709,3582672.69288382,0.0,1.0
2018-03-23,79.52,79.55,79.43,79.5,2114467,63.7395823440924,63.7636289672102,63.6674424747392,63.723551262014,2637959.17162272,0.0,1.0
2018-03-26,79.47,79.57,79.45,79.5,2303896,63.6995046388962,63.7796600492887,63.6834735568177,63.723551262014,2874286.32542617,0.0,1.0
2018-03-27,79.74,79.78,79.51,79.51,1693525,63.9159242469559,63.9479864111129,63.7315668030532,63.7315668030532,2112801.85792559,0.0,1.0
2018-03-28,79.73,79.87,79.69,79.83,3251781,63.9079087059166,64.0201262804661,63.8758465417596,63.9880641163091,4056845.30099476,0.0,1.0
2018-03-29,79.93,79.95,79.76,79.76,2538424,64.0682195267016,64.0842506087801,63.9319553290344,63.9319553290344,3166877.92822835,0.0,1.0
2018-04-02,79.72,79.78,79.59,79.63,2336684,64.0603426545223,64.1085566605342,63.9558789748298,63.9880216455044,2907890.29157417,0.200173,1.0
2018-04-03,79.63,79.69,79.55,79.68,2580812,63.9880216455044,64.0362356515163,63.9237363041552,64.0281999838477,3211695.78735426,0.0,1.0
2018-04-04,79.63,79.7,79.58,79.7,2226297,63.9880216455044,64.044271319185,63.9478433071611,64.044271319185,2770519.00576231,0.0,1.0
2018-04-05,79.52,79.56,79.46,79.56,1978311,63.8996293011492,63.9317719718238,63.8514152951373,63.9317719718238,2461912.41546327,0.0,1.0
2018-04-06,79.72,79.74,79.6,79.68,2155894,64.0603426545223,64.0764139898596,63.9639146424984,64.0281999838477,2682905.87527582,0.0,1.0
2018-04-09,79.8,79.8,79.59,79.66,2052058,64.1246279958716,64.1246279958716,63.9558789748298,64.0121286485104,2553686.99231351,0.0,1.0
2018-04-10,79.66,79.76,79.63,79.7,1854638,64.0121286485104,64.0924853251969,63.9880216455044,64.044271319185,2308007.34484617,0.0,1.0
2018-04-11,79.72,79.8,79.67,79.75,1645295,64.0603426545223,64.1246279958716,64.020164316179,64.0844496575283,2047490.10019135,0.0,1.0
2018-04-12,79.57,79.7,79.55,79.66,1397712,63.9398076394925,64.044271319185,63.9237363041552,64.0121286485104,1739385.02391282,0.0,1.0
2018-04-13,79.63,79.64,79.52,79.54,1461821,63.9880216455044,63.9960573131731,63.8996293011492,63.9157006364865,1819165.57562736,0.0,1.0
2018-04-16,79.64,79.64,79.5,79.5,1939719,63.9960573131731,63.9960573131731,63.8835579658119,63.8835579658119,2413886.53685391,0.0,1.0
2018-04-17,79.67,79.68,79.59,79.64,1588568,64.020164316179,64.0281999838477,63.9558789748298,63.9960573131731,1976896.09065898,0.0,1.0
2018-04-18,79.41,79.61,79.38,79.61,1721265,63.811236956794,63.9719503101671,63.787129953788,63.9719503101671,2142031.09309021,0.0,1.0
2018-04-19,79.22,79.3,79.16,79.3,1602288,63.6585592710895,63.7228446124388,63.6103452650776,63.7228446124388,1993969.96748632,0.0,1.0
2018-04-20,79.02,79.2,79.02,79.2,1576597,63.4978459177164,63.6424879357522,63.4978459177164,63.6424879357522,1961998.75979164,0.0,1.0
2018-04-23,78.98,79.02,78.93,78.99,2263286,63.4657032470418,63.4978459177164,63.4255249086985,63.4737389147105,2816550.0283546,0.0,1.0
2018-04-24,78.84,78.94,78.82,78.92,2663992,63.3532038996806,63.4335605763672,63.3371325643433,63.4174892410299,3315209.27674913,0.0,1.0
2018-04-25,78.73,78.8,78.69,78.76,2201317,63.2648115553254,63.321061229006,63.2326688846508,63.2889185583314,2739432.60320059,0.0,1.0
2018-04-26,78.89,78.93,78.84,78.85,3297218,63.3933822380239,63.4255249086985,63.3532038996806,63.3612395673493,4103228.42601036,0.0,1.0
2018-04-27,79.01,79.04,78.94,78.94,1407286,63.4898102500478,63.5139172530537,63.4335605763672,63.4335605763672,1751299.40414204,0.0,1.0
2018-04-30,79.05,79.1,79.01,79.03,1602886,63.5219529207224,63.5621312590657,63.4898102500478,63.5058815853851,1994714.14958127,0.0,1.0
2018-05-01,78.75,78.87,78.73,78.86,1410698,63.4242070592009,63.5208534699577,63.4080993240747,63.5127996023947,1751578.34289209,0.17836,1.0
2018-05-02,78.76,78.86,78.73,78.82,1434113,63.4322609267639,63.5127996023947,63.4080993240747,63.4805841321424,1780651.33151107,0.0,1.0
2018-05-03,78.83,78.95,78.82,78.9,1477760,63.4886379997054,63.5852844104623,63.4805841321424,63.545015072647,1834845.17025772,0.0,1.0
2018-05-04,78.88,78.95,78.78,78.92,1342412,63.5289073375208,63.5852844104623,63.4483686618901,63.5611228077731,1666791.74879277,0.0,1.0
2018-05-07,78.84,78.9,78.81,78.89,1634374,63.4966918672685,63.545015072647,63.4725302645793,63.5369612050839,2029303.29708125,0.0,1.0
2018-05-08,78.78,78.83,78.7,78.76,1381024,63.4483686618901,63.4886379997054,63.3839377213855,63.4322609267639,1714733.93271573,0.0,1.0
2018-05-09,78.69,78.75,78.65,78.68,2260862,63.3758838538224,63.4242070592009,63.3436683835701,63.3678299862594,2807175.536839,0.0,1.0
2018-05-10,78.85,78.88,78.78,78.84,1695527,63.5047457348316,63.5289073375208,63.4483686618901,63.4966918672685,2105233.27671039,0.0,1.0
2018-05-11,78.93,78.94,78.83,78.93,1458094,63.5691766753362,63.5772305428992,63.4886379997054,63.5691766753362,1810427.08808044,0.0,1.0
2018-05-14,78.83,78.89,78.82,78.85,1519770,63.4886379997054,63.5369612050839,63.4805841321424,63.5047457348316,1887006.44516198,0.0,1.0
2018-05-15,78.46,78.61,78.37,78.61,1602766,63.1906448998717,63.3114529133178,63.1181600918041,63.3114529133178,1990057.55613447,0.0,1.0
2018-05-16,78.4,78.53,78.39,78.49,2201307,63.1423216944933,63.2470219728133,63.1342678269302,63.2148065025609,2733229.69711218,0.0,1.0
2018-05-17,78.33,78.42,78.3,78.4,2036024,63.0859446215518,63.1584294296194,63.0617830188626,63.1423216944933,2528007.79756442,0.0,1.0
2018-05-18,78.54,78.54,78.42,78.42,1539655,63.2550758403763,63.2550758403763,63.1584294296194,63.1584294296194,1911696.4463872,0.0,1.0
2018-05-21,78.54,78.56,78.45,78.48,1254878,63.2550758403763,63.2711835755025,63.1825910323087,63.2067526349979,1558106.07782229,0.0,1.0
2018-05-22,78.56,78.6,78.5,78.58,2225805,63.2711835755025,63.3033990457548,63.222860370124,63.2872913106286,2763647.38129701,0.0,1.0
2018-05-23,78.8,78.81,78.66,78.67,1177207,63.4644763970162,63.4725302645793,63.3517222511332,63.3597761186963,1461666.69712509,0.0,1.0
2018-05-24,78.96,79.02,78.89,78.89,1209407,63.5933382780254,63.6416614834038,63.5369612050839,63.5369612050839,1501647.48864895,0.0,1.0
2018-05-25,79.13,79.15,79.05,79.06,1039564,63.7302540265976,63.7463617617238,63.665823086093,63.6738769536561,1290763.71303445,0.0,1.0
2018-05-29,79.68,79.78,79.26,79.28,2414375,64.1732167425667,64.2537554181974,63.8349543049176,63.8510620400437,2997783.33960925,0.0,1.0
2018-05-30,79.44,79.55,79.3236,79.39,3549726,63.9799239210529,64.0685164642467,63.8861769026187,63.9396545832375,4407479.97431128,0.0,1.0
2018-05-31,79.41,79.53,79.32,79.42,4272055,63.9557623183637,64.0524087291206,63.883277510296,63.9638161859268,5304352.18426898,0.0,1.0
2018-06-01,79.09,79.13,78.95,79.03,3442542,63.8467290592948,63.8790197302061,63.7337117111054,63.7982930529279,4264441.5899073,0.18462,1.0
2018-06-04,78.92,79.06,78.91,79.06,2272122,63.7094937079219,63.8225110561114,63.7014210401941,63.8225110561114,2814586.30109476,0.0,1.0
2018-06-05,78.99,79.05,78.92,79.0,2760513,63.7660023820166,63.8144383883835,63.7094937079219,63.7740750497445,3419579.61491241,0.0,1.0
2018-06-06,78.77,78.85,78.69,78.85,2624583,63.5884036920047,63.6529850338272,63.5238223501822,63.6529850338272,3251196.61615274,0.0,1.0
2018-06-07,78.97,79.11,78.74,78.75,3290656,63.749857046561,63.8628743947504,63.5641856888212,63.5722583565491,4076293.13004112,0.0,1.0
2018-06-08,78.87,78.95,78.85,78.91,1977036,63.6691303692829,63.7337117111054,63.6529850338272,63.7014210401941,2449049.14541173,0.0,1.0
2018-06-11,78.8,78.83,78.74,78.78,1725239,63.6126216951881,63.6368396983716,63.5641856888212,63.5964763597325,2137136.14652489,0.0,1.0
2018-06-12,78.79,78.82,78.71,78.71,1850449,63.6045490274603,63.6287670306438,63.5399676856378,63.5399676856378,2292239.76805581,0.0,1.0
2018-06-13,78.74,78.86,78.58,78.79,1542739,63.5641856888212,63.661057701555,63.4350230051762,63.6045490274603,1911064.65918847,0.0,1.0
2018-06-14,78.91,78.92,78.82,78.88,3920148,63.7014210401941,63.7094937079219,63.6287670306438,63.6772030370107,4856075.00788427,0.0,1.0
2018-06-15,78.92,79.1,78.92,79.05,1827815,63.7094937079219,63.8548017270226,63.7094937079219,63.8144383883835,2264201.94863459,0.0,1.0
2018-06-18,78.92,78.96,78.86,78.96,3510534,63.7094937079219,63.7417843788332,63.661057701555,63.7417843788332,4348666.53547979,0.0,1.0
2018-06-19,79.05,79.1,79.01,79.04,2767206,63.8144383883835,63.8548017270226,63.7821477174723,63.8063657206557,3427870.55444524,0.0,1.0
2018-06-20,78.87,79.05,78.86,79.05,2102277,63.6691303692829,63.8144383883835,63.661057701555,63.8144383883835,2604191.16812679,0.0,1.0
2018-06-21,78.91,79.0,78.88,78.93,2695382,63.7014210401941,63.7740750497445,63.6772030370107,63.7175663756497,3338898.72701264,0.0,1.0
2018-06-22,78.96,78.98,78.89,78.92,1509901,63.7417843788332,63.7579297142888,63.6852757047385,63.7094937079219,1870386.65644243,0.0,1.0
2018-06-25,78.95,79.06,78.94,79.0,4554809,63.7337117111054,63.8225110561114,63.7256390433776,63.7740750497445,5642259.97349752,0.0,1.0
2018-06-26,79.08,79.08,78.99,79.0,1670777,63.838656391567,63.838656391567,63.7660023820166,63.7740750497445,2069671.4597122,0.0,1.0
2018-06-27,79.27,79.29,79.18,79.18,1762734,63.9920370783955,64.0081824138511,63.9193830688451,63.9193830688451,2183582.99812861,0.0,1.0
2018-06-28,79.21,79.27,79.18,79.24,1266603,63.9436010720286,63.9920370783955,63.9193830688451,63.967819075212,1569001.77575215,0.0,1.0
2018-06-29,79.19,79.3,79.18,79.24,1419018,63.927455736573,64.0162550815789,63.9193830688451,63.967819075212,1757805.53324464,0.0,1.0
2018-07-02,78.96,79.07,78.92,79.03,1800692,63.8879077373744,63.976910648356,63.855543042472,63.9445459534536,2225501.59107532,0.18101,1.0
2018-07-03,79.12,79.13,78.96,78.96,1121874,64.0173665169841,64.0254576907097,63.8879077373744,63.8879077373744,1386540.49220302,0.0,1.0
2018-07-05,79.23,79.24,79.1,79.13,1991886,64.1063694279657,64.1144606016913,64.0011841695328,64.0254576907097,2461801.05328432,0.0,1.0
2018-07-06,79.32,79.34,79.25,79.32,1331845,64.1791899914961,64.1953723389474,64.1225517754169,64.1791899914961,1646046.72346282,0.0,1.0
2018-07-09,79.25,79.27,79.2,79.22,1556599,64.1225517754169,64.1387341228681,64.0820959067889,64.0982782542401,1923823.48073199,0.0,1.0
2018-07-10,79.2,79.25,79.16,79.19,1661607,64.0820959067889,64.1225517754169,64.0497312118865,64.0740047330633,2053604.40444112,0.0,1.0
2018-07-11,79.24,79.25,79.16,79.23,3750104,64.1144606016913,64.1225517754169,64.0497312118865,64.1063694279657,4634808.4062671,0.0,1.0
2018-07-12,79.3,79.32,79.2,79.21,1807918,64.1630076440449,64.1791899914961,64.0820959067889,64.0901870805145,2234432.31020836,0.0,1.0
2018-07-13,79.37,79.38,79.32,79.33,4071896,64.2196458601242,64.2277370338498,64.1791899914961,64.1872811652218,5032515.84762593,0.0,1.0
2018-07-16,79.26,79.32,79.15,79.27,1687999,64.1306429491425,64.1791899914961,64.0416400381609,64.1387341228681,2086222.66341693,0.0,1.0
2018-07-17,79.23,79.3,79.22,79.23,2432316,64.1063694279657,64.1630076440449,64.0982782542401,64.1063694279657,3006134.9347906,0.0,1.0
2018-07-18,79.19,79.28,79.18,79.24,2182896,64.0740047330633,64.1468252965937,64.0659135593377,64.1144606016913,2697873.10720098,0.0,1.0
2018-07-19,79.34,79.37,79.12,79.18,1990113,64.1953723389474,64.2196458601242,64.0173665169841,64.0659135593377,2459609.77664125,0.0,1.0
2018-07-20,79.16,79.29,79.12,79.29,1607778,64.0497312118865,64.1549164703193,64.0173665169841,64.1549164703193,1987076.35569875,0.0,1.0
2018-07-23,78.91,79.13,78.87,79.11,1427192,63.8474518687464,64.0254576907097,63.8150871738439,64.0092753432585,1763887.47590924,0.0,1.0
2018-07-24,79.03,79.05,78.9,78.96,1811191,63.9445459534536,63.9607283009048,63.8393606950208,63.8879077373744,2238477.4587999,0.0,1.0
2018-07-25,79.03,79.12,78.96,79.05,2075142,63.9445459534536,64.0173665169841,63.8879077373744,63.9607283009048,2564698.36191155,0.0,1.0
2018-07-26,79.03,79.03,79.03,79.03,1550264,63.9445459534536,63.9445459534536,63.9445459534536,63.9445459534536,1915993.96153634,0.0,1.0
2018-07-27,79.01,79.09,79.0,79.05,1376649,63.9283636060024,63.9930929958072,63.9202724322768,63.9607283009048,1701420.64264863,0.0,1.0
2018-07-30,78.92,79.0,78.92,78.94,2115446,63.855543042472,63.9202724322768,63.855543042472,63.8717253899232,2614510.66525198,0.0,1.0
2018-07-31,78.98,79.08,78.92,79.02,3328170,63.9040900848256,63.9850018220816,63.855543042472,63.936454779728,4113334.00179995,0.0,1.0
2018-08-01,78.75,78.78,78.65,78.75,3168621,63.8691831431386,63.8935142605265,63.7880794185124,63.8691831431386,3906874.8255442,0.186858,1.0
2018-08-02,78.79,78.81,78.72,78.8,2817763,63.9016246329891,63.9178453779143,63.8448520257507,63.9097350054517,3474270.77238013,0.0,1.0
2018-08-03,78.96,78.99,78.86,78.9,2711587,64.0395009648536,64.0638320822415,63.9583972402274,63.9908387300779,3343356.93273917,0.0,1.0
2018-08-06,79.03,79.12,79.01,79.07,2083848,64.096273572092,64.1692669242556,64.0800528271667,64.1287150619425,2569361.65336928,0.0,1.0
2018-08-07,78.89,78.98,78.87,78.97,1886907,63.9827283576153,64.0557217097789,63.96650761269,64.0476113373163,2326535.56750496,0.0,1.0
2018-08-08,78.87,78.91,78.84,78.89,2101344,63.96650761269,63.9989491025405,63.9421764953022,63.9827283576153,2590934.02884357,0.0,1.0
2018-08-09,79.02,79.02,78.92,78.94,2603851,64.0881631996293,64.0881631996293,64.0070594750031,64.0232802199284,3210519.63026442,0.0,1.0
2018-08-10,79.18,79.25,79.02,79.02,2414870,64.2179291590313,64.2747017662696,64.0881631996293,64.0881631996293,2977508.13680838,0.0,1.0
2018-08-13,79.19,79.21,79.1,79.17,3315670,64.2260395314939,64.2422602764191,64.1530461793303,64.2098187865687,4088184.62441931,0.0,1.0
2018-08-14,79.14,79.25,79.13,79.21,2692659,64.1854876691808,64.2747017662696,64.1773772967182,64.2422602764191,3320018.91702258,0.0,1.0
2018-08-15,79.23,79.3,79.2,79.21,3051290,64.2584810213444,64.3152536285827,64.2341499039565,64.2422602764191,3762206.99365268,0.0,1.0
2018-08-16,79.27,79.3,79.19,79.27,2226886,64.2909225111949,64.3152536285827,64.2260395314939,64.2909225111949,2745725.93338137,0.0,1.0
2018-08-17,79.36,79.41,79.3,79.33,1018094,64.3639158633585,64.4044677256716,64.3152536285827,64.3395847459706,1255298.69890959,0.0,1.0
2018-08-20,79.46,79.52,79.43,79.43,2473198,64.4450195879847,64.4936818227604,64.4206884705968,64.4206884705968,3049425.91896798,0.0,1.0
2018-08-21,79.42,79.43,79.36,79.4,1883359,64.4125780981342,64.4206884705968,64.3639158633585,64.396357353209,2322160.92254709,0.0,1.0
2018-08-22,79.47,79.52,79.41,79.52,2025496,64.4531299604473,64.4936818227604,64.4044677256716,64.4936818227604,2497414.27947377,0.0,1.0
2018-08-23,79.47,79.51,79.44,79.51,1447748,64.4531299604473,64.4855714502978,64.4287988430594,64.4855714502978,1785057.35300371,0.0,1.0
2018-08-24,79.51,79.52,79.35,79.39,1845332,64.4855714502978,64.4936818227604,64.3558054908958,64.3882469807463,2275274.0499956,0.0,1.0
2018-08-27,79.41,79.46,79.4,79.44,2340898,64.4044677256716,64.4450195879847,64.396357353209,64.4287988430594,2886301.47479511,0.0,1.0
2018-08-28,79.29,79.35,79.26,79.34,2375809,64.3071432561201,64.3558054908958,64.2828121387323,64.3476951184332,2929346.35363502,0.0,1.0
2018-08-29,79.24,79.31,79.19,79.31,1560115,64.266591393807,64.3233640010454,64.2260395314939,64.3233640010454,1923604.627519,0.0,1.0
2018-08-30,79.3,79.36,79.26,79.32,1157371,64.3152536285827,64.3639158633585,64.2828121387323,64.331474373508,1427025.70730766,0.0,1.0
2018-08-31,79.32,79.43,79.31,79.42,2888254,64.331474373508,64.4206884705968,64.3233640010454,64.4125780981342,3561185.39969827,0.0,1.0
2018-09-04,79.01,79.07,78.97,79.0,2400683,64.2322358560554,64.2810136582495,64.1997173212592,64.2241062223563,2953002.667618,0.18764,1.0
2018-09-05,79.03,79.06,78.96,79.04,2557981,64.2484951234534,64.2728840245505,64.1915876875602,64.2566247571525,3146489.86005906,0.0,1.0
2018-09-06,79.15,79.18,79.05,79.09,2133365,64.3460507278418,64.3704396289389,64.2647543908515,64.2972729256476,2624183.42446832,0.0,1.0
2018-09-07,78.9,78.97,78.86,78.97,2481136,64.142809885366,64.1997173212592,64.1102913505699,64.1997173212592,3051965.30600794,0.0,1.0
2018-09-10,78.95,78.97,78.88,78.91,1464301,64.1834580538612,64.1997173212592,64.1265506179679,64.150939519065,1801189.39451635,0.0,1.0
2018-09-11,78.78,78.88,78.75,78.82,1496840,64.0452542809776,64.1265506179679,64.0208653798805,64.0777728157737,1841214.56810305,0.0,1.0
2018-09-12,78.84,78.92,78.83,78.89,1088443,64.0940320831718,64.1590691527641,64.0859024494728,64.134680251667,1338858.60088572,0.0,1.0
2018-09-13,78.89,78.98,78.87,78.95,1723778,64.134680251667,64.2078469549583,64.1184209842689,64.1834580538612,2120363.67666252,0.0,1.0
2018-09-14,78.76,78.81,78.73,78.76,3196010,64.0289950135795,64.0696431820747,64.0046061124824,64.0289950135795,3931308.73827732,0.0,1.0
2018-09-17,78.75,78.8,78.68,78.7,2375207,64.0208653798805,64.0615135483757,63.9639579439873,63.9802172113854,2921665.46234757,0.0,1.0
2018-09-18,78.57,78.7,78.54,78.7,2504018,63.8745319732979,63.9802172113854,63.8501430722008,63.9802172113854,3080111.71560905,0.0,1.0
2018-09-19,78.45,78.56,78.39,78.53,1968743,63.7769763689095,63.8664023395989,63.7281985667153,63.8420134385018,2421687.21603571,0.0,1.0
2018-09-20,78.55,78.59,78.43,78.44,2297662,63.8582727058999,63.890791240696,63.7607171015115,63.7688467352105,2826279.86089147,0.0,1.0
2018-09-21,78.6,78.6,78.51,78.51,1750621,63.898920874395,63.898920874395,63.8257541711037,63.8257541711037,2153382.38450811,0.0,1.0
2018-09-24,78.5,78.58,78.47,78.49,2915777,63.8176245374047,63.882661606997,63.7932356363076,63.8094949037057,3586603.17050573,0.0,1.0
2018-09-25,78.44,78.46,78.38,78.44,1698208,63.7688467352105,63.7851060026086,63.7200689330163,63.7688467352105,2088910.84502628,0.0,1.0
2018-09-26,78.64,78.69,78.49,78.5,1831086,63.9314394091912,63.9720875776863,63.8094949037057,63.8176245374047,2252359.78371071,0.0,1.0
2018-09-27,78.7,78.7,78.62,78.66,1374767,63.9802172113854,63.9802172113854,63.9151801417931,63.9476986765892,1691056.51114837,0.0,1.0
2018-09-28,78.7,78.79,78.66,78.76,2577650,63.9802172113854,64.0533839146766,63.9476986765892,64.0289950135795,3170684.06207131,0.0,1.0
2018-10-01,78.37,78.48,78.36,78.42,2853523,63.8610497887715,63.9506850506927,63.8529011285968,63.9017930896447,3501830.90083371,0.183416,1.0
2018-10-02,78.51,78.55,78.45,78.45,2597646,63.9751310312166,64.0077256719152,63.9262390701687,63.9262390701687,3187819.7695365,0.0,1.0
2018-10-03,78.11,78.4,78.02,78.4,2300493,63.6491846242304,63.8854957692954,63.5758466826585,63.8854957692954,2823154.9122091,0.0,1.0
2018-10-04,77.91,78.01,77.87,77.97,3221407,63.4862114207373,63.5676980224839,63.4536167800387,63.5351033817852,3953296.53090654,0.0,1.0
2018-10-05,77.77,77.88,77.66,77.83,2299143,63.3721301782921,63.4617654402133,63.2824949163709,63.4210221393401,2821498.19813456,0.0,1.0
2018-10-08,77.74,77.8,77.72,77.79,1885426,63.3476841977682,63.3965761588161,63.3313868774189,63.3884274986415,2313786.51163327,0.0,1.0
2018-10-09,77.89,77.89,77.74,77.74,4273224,63.469914100388,63.469914100388,63.3476841977682,63.3476841977682,5244081.73664072,0.0,1.0
2018-10-10,77.83,77.86,77.7,77.77,2813272,63.4210221393401,63.445468119864,63.3150895570696,63.3721301782921,3452435.05030457,0.0,1.0
2018-10-11,78.05,78.13,77.9,77.91,3245649,63.6002926631825,63.6654819445797,63.4780627605627,63.4862114207373,3983046.20690285,0.0,1.0
2018-10-12,78.03,78.14,78.01,78.02,2365717,63.5839953428332,63.6736306047544,63.5676980224839,63.5758466826585,2903197.51872602,0.0,1.0
2018-10-15,78.01,78.11,78.0,78.11,2077763,63.5676980224839,63.6491846242304,63.5595493623092,63.6491846242304,2549821.6338221,0.0,1.0
2018-10-16,78.07,78.1,77.97,78.0,2367063,63.6165899835318,63.6410359640558,63.5351033817852,63.5595493623092,2904849.32401812,0.0,1.0
2018-10-17,77.93,78.1,77.91,78.05,1877283,63.5025087410866,63.6410359640558,63.4862114207373,63.6002926631825,2303793.45777476,0.0,1.0
2018-10-18,77.88,78.0,77.81,77.88,1681613,63.4617654402133,63.5595493623092,63.4047248189908,63.4617654402133,2063668.09261523,0.0,1.0
2018-10-19,77.84,77.91,77.79,77.89,1716734,63.4291707995147,63.4862114207373,63.3884274986415,63.469914100388,2106768.42966111,0.0,1.0
2018-10-22,77.81,77.93,77.8,77.88,1520045,63.4047248189908,63.5025087410866,63.3965761588161,63.4617654402133,1865392.5521742,0.0,1.0
2018-10-23,77.92,78.09,77.9,78.02,1934305,63.494360080912,63.6328873038811,63.4780627605627,63.5758466826585,2373770.60589214,0.0,1.0
2018-10-24,78.13,78.15,78.05,78.07,1615660,63.6654819445797,63.681779264929,63.6002926631825,63.6165899835318,1982730.86049806,0.0,1.0
2018-10-25,78.04,78.12,78.0,78.06,1981042,63.5921440030078,63.6573332844051,63.5595493623092,63.6084413233571,2431126.04715274,0.0,1.0
2018-10-26,78.18,78.3,78.16,78.22,2224423,63.706225245453,63.8040091675489,63.6899279251037,63.7388198861516,2729802.14209776,0.0,1.0
2018-10-29,78.11,78.19,78.05,78.15,1900738,63.6491846242304,63.7143739056277,63.6002926631825,63.681779264929,2332577.33082539,0.0,1.0
2018-10-30,78.0,78.1,77.99,78.02,2546298,63.5595493623092,63.6410359640558,63.5514007021346,63.5758466826585,3124805.72931463,0.0,1.0
2018-10-31,77.84,77.99,77.84,77.9,6206312,63.4291707995147,63.5514007021346,63.4291707995147,63.4780627605627,7616358.84547455,0.0,1.0
2018-11-01,77.79,77.82,77.64,77.65,3784093,63.5468121915902,63.5713192537543,63.4242768807696,63.4324459014909,4632248.0124181,0.194369,1.0
2018-11-02,77.5,77.71,77.46,77.69,2024625,63.3099105906703,63.4814600258192,63.2772345077848,63.4651219843764,2478418.24504366,0.0,1.0
2018-11-05,77.56,77.61,77.53,77.57,1858895,63.3589247149985,63.3997698186054,63.3344176528344,63.3670937357199,2275542.03055896,0.0,1.0
2018-11-06,77.55,77.59,77.52,77.57,2024678,63.3507556942772,63.3834317771627,63.326248632113,63.3670937357199,2478483.12430129,0.0,1.0
2018-11-07,77.62,77.77,77.6,77.7,2673703,63.4079388393268,63.5304741501474,63.391600797884,63.4732910050978,3272978.59950755,0.0,1.0
2018-11-08,77.49,77.65,77.49,77.62,2233073,63.3017415699489,63.4324459014909,63.3017415699489,63.4079388393268,2733587.14118139,0.0,1.0
2018-11-09,77.68,77.72,77.57,77.57,1697179,63.4569529636551,63.4896290465406,63.3670937357199,63.3670937357199,2077579.50173733,0.0,1.0
2018-11-12,77.8,77.81,77.74,77.78,1067225,63.5549812123116,63.563150233033,63.5059670879833,63.5386431708688,1306429.54204691,0.0,1.0
2018-11-13,77.76,77.77,77.66,77.71,2735901,63.5223051294261,63.5304741501474,63.4406149222123,63.4814600258192,3349117.46868343,0.0,1.0
2018-11-14,77.82,77.9,77.66,77.71,2905139,63.5713192537543,63.6366714195254,63.4406149222123,63.4814600258192,3556287.95554134,0.0,1.0
2018-11-15,77.83,77.89,77.7,77.87,2557802,63.5794882744757,63.628502398804,63.4732910050978,63.6121643573612,3131099.90443127,0.0,1.0
2018-11-16,78.0,78.02,77.85,77.94,1811250,63.7183616267391,63.7346996681819,63.5958263159185,63.6693475024109,2217218.02621983,0.0,1.0
2018-11-19,78.0,78.03,77.94,77.94,2495877,63.7183616267391,63.7428686889033,63.6693475024109,63.6693475024109,3055295.22463905,0.0,1.0
2018-11-20,77.95,78.03,77.92,77.98,1891250,63.6775165231322,63.7428686889033,63.6530094609681,63.7020235852964,2315148.98113914,0.0,1.0
2018-11-21,78.03,78.03,77.93,77.99,3871262,63.7428686889033,63.7428686889033,63.6611784816895,63.7101926060177,4738954.8050351,0.0,1.0
2018-11-23,78.02,78.1153,78.0,78.09,644471,63.7346996681819,63.8125504356566,63.7183616267391,63.7918828132315,788920.755597472,0.0,1.0
2018-11-26,77.96,78.0,77.92,77.94,1520478,63.6856855438536,63.7183616267391,63.6530094609681,63.6693475024109,1861273.28092239,0.0,1.0
2018-11-27,78.01,78.05,77.95,77.95,2563093,63.7265306474605,63.759206730346,63.6775165231322,63.6775165231322,3137576.81296225,0.0,1.0
2018-11-28,78.05,78.1,77.93,78.01,2217473,63.759206730346,63.8000518339529,63.6611784816895,63.7265306474605,2714490.60497213,0.0,1.0
2018-11-29,78.11,78.17,78.04,78.12,2395898,63.8082208546743,63.8572349790025,63.7510377096246,63.8163898753956,2932907.23786558,0.0,1.0
2018-11-30,78.14,78.14,78.05,78.1,2181205,63.8327279168384,63.8327279168384,63.759206730346,63.8000518339529,2670093.60655946,0.0,1.0
2018-12-03,78.07,78.07,77.95,77.99,2187534,63.9324112090931,63.9324112090931,63.8341418438428,63.8668982989262,2671270.73967937,0.192026,1.0
2018-12-04,78.26,78.38,78.15,78.15,3204687,64.0880043707394,64.1862737359897,63.9979241192599,63.9979241192599,3913350.19841103,0.0,1.0
2018-12-06,78.4,78.56,78.36,78.39,4447770,64.2026519635314,64.3336777838651,64.169895508448,64.1944628497605,5431320.31676936,0.0,1.0
2018-12-07,78.56,78.59,78.38,78.4,3805990,64.3336777838651,64.3582451251777,64.1862737359897,64.2026519635314,4647621.3501195,0.0,1.0
2018-12-10,78.64,78.7,78.53,78.58,2712075,64.399190694032,64.4483253766572,64.3091104425526,64.3500560114068,3311805.25254279,0.0,1.0
2018-12-11,78.65,78.73,78.58,78.66,4157191,64.4073798078029,64.4728927179697,64.3500560114068,64.4155689215737,5076484.60666597,0.0,1.0
2018-12-12,78.57,78.65,78.56,78.62,2662370,64.341866897636,64.4073798078029,64.3336777838651,64.3828124664903,3251108.81897158,0.0,1.0
2018-12-13,78.63,78.68,78.59,78.59,2587616,64.3910015802611,64.4319471491154,64.3582451251777,64.3582451251777,3159824.21590987,0.0,1.0
2018-12-14,78.7,78.75,78.66,78.69,3490565,64.4483253766572,64.4892709455114,64.4155689215737,64.4401362628863,4262445.36059734,0.0,1.0
2018-12-17,78.85,78.86,78.72,78.73,2924251,64.57116208322,64.5793511969909,64.4647036041989,64.4728927179697,3570900.44396026,0.0,1.0
2018-12-18,78.97,79.0,78.84,78.84,3210719,64.6694314484703,64.6939987897829,64.5629729694492,64.5629729694492,3920716.07482792,0.0,1.0
2018-12-19,79.11,79.26,79.0,79.08,3117486,64.7840790412624,64.9069157478252,64.6939987897829,64.7595116999498,3806866.14843933,0.0,1.0
2018-12-20,79.0,79.21,78.97,79.19,3451003,64.6939987897829,64.8659701789709,64.6694314484703,64.8495919514292,4214134.88267874,0.0,1.0
2018-12-21,79.0,79.06,78.94,79.03,4516112,64.6939987897829,64.7431334724081,64.6448641071578,64.7185661310955,5514775.01273804,0.0,1.0
2018-12-24,78.82,79.0,78.73,78.92,6031012,64.7089979705656,64.8567728961518,64.6351105077725,64.7910951514468,7346186.47712997,0.198316,1.0
2018-12-26,78.65,78.9,78.65,78.87,5912449,64.5694327630676,64.7746757152706,64.5694327630676,64.7500465610062,7201768.60707964,0.0,1.0
2018-12-27,78.82,78.99,78.81,78.94,2751784,64.7089979705656,64.8485631780637,64.7007882524775,64.8075145876231,3351861.7453891,0.0,1.0
2018-12-28,79.01,79.02,78.82,78.86,3495090,64.8649826142399,64.873192332328,64.7089979705656,64.7418368429181,4257259.4606597,0.0,1.0
2018-12-31,79.21,79.25,78.93,78.95,5651072,65.0291769760023,65.0620158483548,64.799304869535,64.8157243057112,6883393.48482275,0.0,1.0
2019-01-02,79.37,79.38,79.25,79.28,4142528,65.1605324654123,65.1687421835004,65.0620158483548,65.0866450026192,5045883.37326012,0.0,1.0
2019-01-03,79.68,79.75,79.37,79.39,4908354,65.415033726144,65.4725017527608,65.1605324654123,65.1769519015885,5978711.99390199,0.0,1.0
2019-01-04,79.44,79.48,79.34,79.47,4583647,65.2180004920291,65.2508393643816,65.1359033111479,65.2426296462935,5583196.58580307,0.0,1.0
2019-01-07,79.32,79.51,79.29,79.47,4121734,65.1194838749716,65.2754685186459,65.0948547207073,65.2426296462935,5020554.85433072,0.0,1.0
2019-01-08,79.22,79.32,79.2,79.25,1745356,65.0373866940904,65.1194838749716,65.0209672579142,65.0620158483548,2125963.37811592,0.0,1.0
2019-01-09,79.33,79.36,79.23,79.24,1989578,65.1276935930598,65.1523227473241,65.0455964121786,65.0538061302667,2423442.53315949,0.0,1.0
2019-01-10,79.17,79.35,79.14,79.27,2579945,64.9963381036498,65.144113029236,64.9717089493855,65.078435284531,3142550.05142406,0.0,1.0
2019-01-11,79.33,79.4,79.3,79.34,3097169,65.1276935930598,65.1851616196766,65.1030644387954,65.1359033111479,3772564.37645724,0.0,1.0
2019-01-14,79.26,79.37,79.25,79.35,2395739,65.0702255664429,65.1605324654123,65.0620158483548,65.144113029236,2918174.50280863,0.0,1.0
2019-01-15,79.27,79.4,79.22,79.36,1742851,65.078435284531,65.1851616196766,65.0373866940904,65.1523227473241,2122912.11621739,0.0,1.0
2019-01-16,79.3,79.32,79.19,79.23,1697697,65.1030644387954,65.1194838749716,65.0127575398261,65.0455964121786,2067911.44565193,0.0,1.0
2019-01-17,79.21,79.31,79.18,79.3,2394708,65.0291769760023,65.1112741568835,65.004547821738,65.1030644387954,2916918.67405917,0.0,1.0
2019-01-18,79.15,79.29,79.14,79.21,3722445,64.9799186674736,65.0948547207073,64.9717089493855,65.0291769760023,4534193.45225313,0.0,1.0
2019-01-22,79.29,79.4,79.28,79.3,3917810,65.0948547207073,65.1851616196766,65.0866450026192,65.1030644387954,4772161.42862335,0.0,1.0
2019-01-23,79.37,79.43,79.25,79.25,2536063,65.1605324654123,65.209790773941,65.0620158483548,65.0620158483548,3089098.76414599,0.0,1.0
2019-01-24,79.54,79.59,79.49,79.52,2700343,65.3000976729103,65.3411462633509,65.2590490824697,65.2836782367341,3289203.07739606,0.0,1.0
2019-01-25,79.45,79.51,79.41,79.46,2072341,65.2262102101172,65.2754685186459,65.1933713377647,65.2344199282053,2524253.54653614,0.0,1.0
2019-01-28,79.48,79.53,79.45,79.46,2938168,65.2508393643816,65.2918879548222,65.2262102101172,65.2344199282053,3578890.24746361,0.0,1.0
2019-01-29,79.64,79.64,79.54,79.54,1772304,65.3821948537915,65.3821948537915,65.3000976729103,65.3000976729103,2158787.89134616,0.0,1.0
2019-01-30,79.72,79.75,79.51,79.58,2961482,65.4478725984965,65.4725017527608,65.2754685186459,65.3329365452628,3607288.29932088,0.0,1.0
2019-01-31,80.09,80.09,79.94,79.98,3698051,65.7516321677569,65.7516321677569,65.6284863964351,65.6613252687876,4504479.88628392,0.0,1.0
2019-02-01,79.67,79.89,79.6,79.79,3335034,65.5696596614747,65.7507231122783,65.5120485634917,65.6684215437312,4052211.955221,0.198345,1.0
2019-02-04,79.6,79.61,79.53,79.61,4078642,65.5120485634917,65.5202787203464,65.4544374655088,65.5202787203464,4955728.14953806,0.0,1.0
2019-02-05,79.77,79.8,79.69,79.7,2400307,65.6519612300218,65.6766517005859,65.5861199751841,65.5943501320388,2916477.82949159,0.0,1.0
2019-02-06,79.74,79.81,79.69,79.79,2724708,65.6272707594577,65.6848818574406,65.5861199751841,65.6684215437312,3310639.21150018,0.0,1.0
2019-02-07,79.8,79.84,79.75,79.79,2474720,65.6766517005859,65.7095723280048,65.6355009163124,65.6684215437312,3006892.87420294,0.0,1.0
2019-02-08,79.92,79.98,79.84,79.87,1538687,65.7754135828424,65.8247945239707,65.7095723280048,65.7342627985689,1869571.90143883,0.0,1.0
2019-02-11,79.89,79.92,79.81,79.85,2600943,65.7507231122783,65.7754135828424,65.6848818574406,65.7178024848595,3160259.33152357,0.0,1.0
2019-02-12,79.88,79.89,79.81,79.85,1541236,65.7424929554236,65.7507231122783,65.6848818574406,65.7178024848595,1872669.04775693,0.0,1.0
2019-02-13,79.76,79.81,79.71,79.8,1631600,65.6437310731671,65.6848818574406,65.6025802888935,65.6766517005859,1982465.25406895,0.0,1.0
2019-02-14,79.9,79.99,79.85,79.96,1895812,65.758953269133,65.8330246808254,65.7178024848595,65.8083342102613,2303494.37254656,0.0,1.0
2019-02-15,79.93,79.93,79.87,79.89,1917884,65.7836437396972,65.7836437396972,65.7342627985689,65.7507231122783,2330312.81645916,0.0,1.0
2019-02-19,80.0,80.03,79.93,80.0,3792138,65.8412548376801,65.8659453082443,65.7836437396972,65.8412548376801,4607613.27754016,0.0,1.0
2019-02-20,79.97,80.01,79.92,79.98,1768627,65.816564367116,65.8494849945348,65.7754135828424,65.8247945239707,2148959.04321415,0.0,1.0
2019-02-21,79.81,79.83,79.7714,79.83,3411362,65.6848818574406,65.7013421711501,65.6531134519815,65.7013421711501,4144953.80856286,0.0,1.0
2019-02-22,79.99,80.085,79.87,79.92,1936578,65.8330246808254,65.9112111709452,65.7342627985689,65.7754135828424,2353026.84285017,0.0,1.0
2019-02-25,79.96,79.99,79.91,79.96,2245003,65.8083342102613,65.8330246808254,65.7671834259877,65.8083342102613,2727776.68716631,0.0,1.0
2019-02-26,80.07,80.12,80.02,80.06,1405201,65.8988659356631,65.9400167199367,65.8577151513895,65.8906357788084,1707380.58193365,0.0,1.0
2019-02-27,79.91,80.02,79.85,80.02,1323038,65.7671834259877,65.8577151513895,65.7178024848595,65.8577151513895,1607548.94876984,0.0,1.0
2019-02-28,79.82,79.91,79.74,79.91,4028470,65.6931120142953,65.7671834259877,65.6272707594577,65.7671834259877,4894766.97846234,0.0,1.0
2019-03-01,79.39,79.58,79.39,79.55,3034996,65.4903752684305,65.6471100121136,65.4903752684305,65.6223624210058,3679141.11733833,0.183666,1.0
2019-03-04,79.53,79.58,79.47,79.53,2531273,65.6058640269339,65.6471100121136,65.5563688447182,65.6058640269339,3068508.35174357,0.0,1.0
2019-03-05,79.59,79.61,79.47,79.48,1924476,65.6553592091496,65.6718576032215,65.5563688447182,65.5646180417541,2332925.24304177,0.0,1.0
2019-03-06,79.69,79.76,79.63,79.66,1629042,65.7378511795091,65.7955955587608,65.6883559972934,65.7131035884013,1974788.5677843,0.0,1.0
2019-03-07,79.92,79.96,79.79,79.84,2322183,65.927582711336,65.9605794994798,65.8203431498687,65.8615891350484,2815041.2578086,0.0,1.0
2019-03-08,80.02,80.05,79.88,79.96,4388508,66.0100746816956,66.0348222728034,65.8945859231922,65.9605794994798,5319921.41886454,0.0,1.0
2019-03-11,79.98,80.03,79.97,80.03,1891125,65.9770778935518,66.0183238787315,65.9688286965158,66.0183238787315,2292495.85354526,0.0,1.0
2019-03-12,80.17,80.19,80.02,80.05,1958608,66.1338126372349,66.1503110313068,66.0100746816956,66.0348222728034,2374301.39135201,0.0,1.0
2019-03-13,80.13,80.16,80.1,80.14,1318598,66.1008158490911,66.1255634401989,66.0760682579832,66.109065046127,1598456.18216303,0.0,1.0
2019-03-14,80.06,80.14,80.01,80.14,4058393,66.0430714698394,66.109065046127,66.0018254846596,66.109065046127,4919743.07597705,0.0,1.0
2019-03-15,80.21,80.26,80.14,80.19,1639324,66.1668094253787,66.2080554105585,66.109065046127,66.1503110313068,1987252.81121937,0.0,1.0
2019-03-18,80.16,80.2,80.09,80.17,5344228,66.1255634401989,66.1585602283427,66.0678190609473,66.1338126372349,6478482.66529207,0.0,1.0
2019-03-19,80.12,80.18,80.06,80.08,2702359,66.0925666520551,66.1420618342708,66.0430714698394,66.0595698639113,3275905.50719319,0.0,1.0
2019-03-20,80.47,80.49,80.17,80.19,2528735,66.3812885483135,66.3977869423854,66.1338126372349,66.1503110313068,3065431.68865874,0.0,1.0
2019-03-21,80.49,80.54,80.48,80.51,1980512,66.3977869423854,66.4390329275651,66.3895377453494,66.4142853364573,2400854.27874764,0.0,1.0
2019-03-22,80.93,80.98,80.75,80.82,2734038,66.7607516119673,66.8019975971471,66.6122660653201,66.6700104445718,3314308.03275044,0.0,1.0
2019-03-25,81.03,81.18,80.88,80.95,2034049,66.8432435823268,66.9669815378661,66.7195056267875,66.7772500060392,2465753.92869741,0.0,1.0
2019-03-26,81.05,81.12,80.95,80.98,3527239,66.8597419763987,66.9174863556504,66.7772500060392,66.8019975971471,4275857.37693866,0.0,1.0
2019-03-27,81.2,81.31,81.16,81.18,2121856,66.983479931938,67.0742210993335,66.9504831437942,66.9669815378661,2572197.01596676,0.0,1.0
2019-03-28,81.24,81.27,81.13,81.21,1818307,67.0164767200818,67.0412243111897,66.9257355526863,66.991729128974,2204223.01961654,0.0,1.0
2019-03-29,81.18,81.2,81.07,81.08,1937019,66.9669815378661,66.983479931938,66.8762403704706,66.8844895675066,2348130.35930379,0.0,1.0
2019-04-01,80.66,80.86,80.62,80.86,4106693,66.7026838641918,66.8680760880058,66.669605419429,66.8680760880058,4966004.93698911,0.199608,1.0
2019-04-02,80.7,80.78,80.66,80.7,6305554,66.7357623089546,66.8019191984802,66.7026838641918,66.7357623089546,7624970.33366054,0.0,1.0
2019-04-03,80.59,80.63,80.54,80.58,2177306,66.6447965858569,66.6778750306197,66.6034485299034,66.6365269746662,2632900.08416407,0.0,1.0
2019-04-04,80.67,80.68,80.58,80.62,1585984,66.7109534753825,66.7192230865732,66.6365269746662,66.669605419429,1917845.91007551,0.0,1.0
2019-04-05,80.73,80.74,80.6,80.61,2131819,66.7605711425267,66.7688407537174,66.6530661970476,66.6613358082383,2577895.0797557,0.0,1.0
2019-04-08,80.65,80.74,80.61,80.74,3794183,66.6944142530011,66.7688407537174,66.6613358082383,66.7688407537174,4588103.2523834,0.0,1.0
2019-04-09,80.77,80.82,80.72,80.78,1919064,66.7936495872895,66.834997643243,66.752301531336,66.8019191984802,2320621.79919416,0.0,1.0
2019-04-10,80.88,80.9,80.8,80.81,3414273,66.8846153103872,66.9011545327686,66.8184584208616,66.8267280320523,4128698.3405452,0.0,1.0
2019-04-11,80.74,80.82,80.71,80.81,2641980,66.7688407537174,66.834997643243,66.7440319201453,66.8267280320523,3194805.58284402,0.0,1.0
2019-04-12,80.59,80.69,80.58,80.67,1821769,66.6447965858569,66.7274926977639,66.6365269746662,66.7109534753825,2202968.14201931,0.0,1.0
2019-04-15,80.61,80.63,80.57,80.58,1671344,66.6613358082383,66.6778750306197,66.6282573634755,66.6365269746662,2021067.2079474,0.0,1.0
2019-04-16,80.47,80.55,80.45,80.53,2002036,66.5455612515685,66.6117181410941,66.5290220291871,66.5951789187127,2420955.41595876,0.0,1.0
2019-04-17,80.47,80.57,80.46,80.47,1797521,66.5455612515685,66.6282573634755,66.5372916403778,66.5455612515685,2173646.32816273,0.0,1.0
2019-04-18,80.58,80.64,80.53,80.6,1604563,66.6365269746662,66.6861446418104,66.5951789187127,66.6530661970476,1940312.50441902,0.0,1.0
2019-04-22,80.5,80.58,80.46,80.58,1840177,66.5703700851406,66.6365269746662,66.5372916403778,66.6365269746662,2225227.955178,0.0,1.0
2019-04-23,80.64,80.65,80.57,80.6,2643460,66.6861446418104,66.6944142530011,66.6282573634755,66.6530661970476,3196595.26795239,0.0,1.0
2019-04-24,80.85,80.86,80.76,80.8,1370464,66.8598064768151,66.8680760880058,66.7853799760988,66.8184584208616,1657229.06240273,0.0,1.0
2019-04-25,80.83,80.88,80.77,80.85,1238120,66.8432672544337,66.8846153103872,66.7936495872895,66.8598064768151,1497192.51782029,0.0,1.0
2019-04-26,81.01,81.05,80.98,81.01,1622540,66.9921202558664,67.0251987006291,66.9673114222942,66.9921202558664,1962051.13225223,0.0,1.0
2019-04-29,80.84,80.92,80.8,80.9,1737848,66.8515368656244,66.91769375515,66.8184584208616,66.9011545327686,2101486.9501413,0.0,1.0
2019-04-30,80.96,80.96,80.8,80.8,2376221,66.9507721999128,66.9507721999128,66.8184584208616,66.8184584208616,2873437.39046897,0.0,1.0
2019-05-01,80.77,81.02,80.71,80.78,2035276,66.9547292088676,67.1619680636678,66.9049918837155,66.9630187630596,2455229.74198256,0.194785,1.0
2019-05-02,80.59,80.73,80.53,80.71,2061084,66.8055172334114,66.9215709920995,66.7557799082593,66.9049918837155,2486362.89993317,0.0,1.0
2019-05-03,80.74,80.79,80.68,80.72,1877547,66.9298605462916,66.9713083172516,66.8801232211395,66.9132814379075,2264955.33596924,0.0,1.0
2019-05-06,80.84,80.91,80.82,80.86,2261460,67.0127560882117,67.0707829675557,66.9961769798276,67.0293351965957,2728083.98089688,0.0,1.0
2019-05-07,80.96,81.0,80.91,80.95,3223460,67.1122307385158,67.1453889552838,67.0707829675557,67.1039411843238,3888580.6466008,0.0,1.0
2019-05-08,80.9,81.06,80.9,81.02,4750949,67.0624934133637,67.1951262804359,67.0624934133637,67.1619680636678,5731247.89337775,0.0,1.0
2019-05-09,80.98,81.07,80.86,81.05,1926138,67.1288098468998,67.2034158346279,67.0293351965957,67.1868367262439,2323572.48096219,0.0,1.0
2019-05-10,80.97,81.07,80.95,80.99,4679888,67.1205202927078,67.2034158346279,67.1039411843238,67.1370994010918,5645524.34497693,0.0,1.0
2019-05-13,81.14,81.2,81.1,81.12,3427009,67.261442713972,67.311180039124,67.2282844972039,67.244863605588,4134129.43642135,0.0,1.0
2019-05-14,81.19,81.2,81.14,81.16,4478087,67.302890484932,67.311180039124,67.261442713972,67.278021822356,5402084.23308949,0.0,1.0
2019-05-15,81.31,81.36,81.22,81.34,1940889,67.4023651352362,67.4438129061962,67.327759147508,67.4272337978122,2341367.16528214,0.0,1.0
2019-05-16,81.19,81.24,81.17,81.24,1862747,67.302890484932,67.3443382558921,67.286311376548,67.3443382558921,2247101.54111225,0.0,1.0
2019-05-17,81.21,81.31,81.16,81.3,1615241,67.319469593316,67.4023651352362,67.278021822356,67.3940755810441,1948525.77422897,0.0,1.0
2019-05-20,81.11,81.25,81.11,81.21,2187971,67.2365740513959,67.3526278100841,67.2365740513959,67.319469593316,2639431.44506952,0.0,1.0
2019-05-21,81.07,81.12,81.05,81.11,1746964,67.2034158346279,67.244863605588,67.1868367262439,67.2365740513959,2107428.1674686,0.0,1.0
2019-05-22,81.22,81.27,81.12,81.12,4000503,67.327759147508,67.3692069184681,67.244863605588,67.244863605588,4825956.74910452,0.0,1.0
2019-05-23,81.51,81.58,81.31,81.31,5334046,67.5681562190764,67.6261830984204,67.4023651352362,67.4023651352362,6434659.66498062,0.0,1.0
2019-05-24,81.51,81.53,81.46,81.51,1770087,67.5681562190764,67.5847353274604,67.5267084481163,67.5681562190764,2135322.30925765,0.0,1.0
2019-05-28,81.68,81.69,81.58,81.64,1910647,67.7090786403405,67.7173681945325,67.6261830984204,67.6759204235725,2304885.10689938,0.0,1.0
2019-05-29,81.66,81.86,81.66,81.75,3142683,67.6924995319565,67.8582906157967,67.6924995319565,67.7671055196846,3791136.32314387,0.0,1.0
2019-05-30,81.88,81.91,81.67,81.74,2253636,67.8748697241807,67.8997383867568,67.7007890861485,67.7588159654926,2718645.59637249,0.0,1.0
2019-05-31,82.24,82.24,81.99,82.04,5898676,68.1732936750931,68.1732936750931,67.9660548202928,68.0075025912529,7115794.00214944,0.0,1.0
2019-06-03,82.28,82.32,82.04,82.14,3787246,68.3668381863682,68.4000743741107,68.167421059913,68.2505115292693,4557978.8263798,0.19348,1.0
2019-06-04,82.14,82.21,82.03,82.16,2906728,68.2505115292693,68.3086748578187,68.1591120129774,68.2671296231406,3498268.8418036,0.0,1.0
2019-06-05,82.14,82.28,82.07,82.18,7341721,68.2505115292693,68.3668381863682,68.1923482007199,68.2837477170119,8835816.01701815,0.0,1.0
2019-06-06,82.12,82.26,82.07,82.17,2995304,68.2338934353981,68.3502200924969,68.1923482007199,68.2754386700762,3604870.71887348,0.0,1.0
2019-06-07,82.34,82.445,82.28,82.36,2490133,68.4166924679819,68.5039374608061,68.3668381863682,68.4333105618532,2996893.65012719,0.0,1.0
2019-06-10,82.17,82.26,82.14,82.26,2417357,68.2754386700762,68.3502200924969,68.2505115292693,68.3502200924969,2909307.19097756,0.0,1.0
2019-06-11,82.11,82.18,82.08,82.12,3362114,68.2255843884624,68.2837477170119,68.2006572476555,68.2338934353981,4046329.29148915,0.0,1.0
2019-06-12,82.25,82.25,82.13,82.15,1904401,68.3419110455613,68.3419110455613,68.2422024823337,68.258820576205,2291960.81662942,0.0,1.0
2019-06-13,82.39,82.43,82.29,82.3,1946283,68.4582377026601,68.4914738904026,68.3751472333038,68.3834562802394,2342366.11620765,0.0,1.0
2019-06-14,82.4,82.42,82.3,82.31,2260730,68.4665467495957,68.483164843467,68.3834562802394,68.3917653271751,2720805.42752217,0.0,1.0
2019-06-17,82.4,82.43,82.3,82.3,2792658,68.4665467495957,68.4914738904026,68.3834562802394,68.3834562802394,3360984.74546416,0.0,1.0
2019-06-18,82.59,82.72,82.53,82.66,3341999,68.6244186413727,68.7324362515359,68.5745643597589,68.6825819699221,4022120.73886472,0.0,1.0
2019-06-19,82.87,82.87,82.45,82.48,2496930,68.8570719555704,68.8570719555704,68.5080919842739,68.5330191250808,3005073.89035529,0.0,1.0
2019-06-20,83.0,83.13,82.98,83.02,2171573,68.9650895657336,69.0731071758968,68.9484714718623,68.9817076596048,2613504.31261609,0.0,1.0
2019-06-21,82.77,82.87,82.71,82.85,2398107,68.7739814862141,68.8570719555704,68.7241272046003,68.8404538616991,2886139.6723089,0.0,1.0
2019-06-24,82.92,82.97,82.85,82.88,2803793,68.8986171902485,68.9401624249267,68.8404538616991,68.865381002506,3374385.80106808,0.0,1.0
2019-06-25,82.95,83.05,82.89,82.99,2699774,68.9235443310554,69.0066348004117,68.8736900494416,68.9567805187979,3249198.15824235,0.0,1.0
2019-06-26,82.76,82.94,82.75,82.93,2195793,68.7656724392784,68.9152352841198,68.7573633923428,68.9069262371842,2642653.26337739,0.0,1.0
2019-06-27,83.0,83.03,82.83,82.89,2021365,68.9650895657336,68.9900167065405,68.8238357678278,68.8736900494416,2432727.86356767,0.0,1.0
2019-06-28,83.07,83.09,82.95,82.96,2554639,69.023252894283,69.0398709881542,68.9235443310554,68.931853377991,3074527.10255528,0.0,1.0
2019-07-01,82.87,82.95,82.75,82.91,2358767,69.0186530058994,69.0852813664698,68.9187104650438,69.0519671861846,2832147.72785108,0.194464,1.0
2019-07-02,83.03,83.06,82.86,82.92,3127148,69.1519097270403,69.1768953622542,69.0103244608281,69.0602957312559,3754735.03862571,0.0,1.0
2019-07-03,83.18,83.22,83.08,83.11,1720841,69.2768379031099,69.3101520833951,69.1935524523968,69.2185380876107,2066196.41878277,0.0,1.0
2019-07-05,82.79,82.85,82.62,82.83,2356755,68.952024645329,69.0019959157568,68.8104393791168,68.9853388256142,2829731.93975991,0.0,1.0
2019-07-08,82.78,82.92,82.76,82.88,1761500,68.9436961002577,69.0602957312559,68.9270390101151,69.0269815509707,2115015.26967677,0.0,1.0
2019-07-09,82.67,82.79,82.66,82.79,1839373,68.8520821044733,68.952024645329,68.843753559402,68.952024645329,2208516.59473811,0.0,1.0
2019-07-10,82.74,82.81,82.68,82.77,2097173,68.9103819199724,68.9686817354716,68.8604106495446,68.9353675551864,2518054.45254264,0.0,1.0
2019-07-11,82.47,82.77,82.43,82.71,3024150,68.6855112030472,68.9353675551864,68.652197022762,68.8853962847585,3631066.37967245,0.0,1.0
2019-07-12,82.54,82.57,82.44,82.47,2265037,68.7438110185464,68.7687966537603,68.6605255678333,68.6855112030472,2719607.06294798,0.0,1.0
2019-07-15,82.66,82.66,82.53,82.53,2245920,68.843753559402,68.843753559402,68.7354824734751,68.7354824734751,2696653.47401218,0.0,1.0
2019-07-16,82.55,82.58,82.46,82.52,2294091,68.7521395636177,68.7771251988316,68.6771826579759,68.7271539284038,2754491.90748116,0.0,1.0
2019-07-17,82.8,82.81,82.64,82.67,2062285,68.9603531904003,68.9686817354716,68.8270964692594,68.8520821044733,2476164.783097,0.0,1.0
2019-07-18,82.95,82.98,82.73,82.77,3323190,69.0852813664698,69.1102670016838,68.9020533749011,68.9353675551864,3990120.68920645,0.0,1.0
2019-07-19,82.86,82.92,82.81,82.85,2167269,69.0103244608281,69.0602957312559,68.9686817354716,69.0019959157568,2602218.01220387,0.0,1.0
2019-07-22,82.95,83.03,82.92,83.02,1725513,69.0852813664698,69.1519097270403,69.0602957312559,69.143581181969,2071806.04202429,0.0,1.0
2019-07-23,82.88,82.95,82.82,82.91,1799585,69.0269815509707,69.0852813664698,68.9770102805429,69.0519671861846,2160743.54475236,0.0,1.0
2019-07-24,82.96,83.03,82.93,82.95,2535785,69.0936099115411,69.1519097270403,69.0686242763272,69.0852813664698,3044691.45365729,0.0,1.0
2019-07-25,82.87,82.95,82.73,82.93,2199047,69.0186530058994,69.0852813664698,68.9020533749011,69.0686242763272,2640373.53604139,0.0,1.0
2019-07-26,82.87,82.92,82.83,82.92,2413475,69.0186530058994,69.0602957312559,68.9853388256142,69.0602957312559,2897835.07123653,0.0,1.0
2019-07-29,82.92,82.97,82.88,82.96,1771919,69.0602957312559,69.1019384566124,69.0269815509707,69.0936099115411,2127525.25780891,0.0,1.0
2019-07-30,82.9,82.95,82.84,82.94,1968772,69.0436386411133,69.0852813664698,68.9936673706855,69.0769528213985,2363884.66790354,0.0,1.0
2019-07-31,83.0,83.15,82.78,82.92,2628855,69.1269240918264,69.2518522678959,68.9436961002577,69.0602957312559,3156439.66322233,0.0,1.0
2019-08-01,83.4,83.44,82.94,82.97,3278473,69.6211507834662,69.6545422226908,69.2371492323823,69.2621928118008,3927321.5843616,0.193413,1.0
2019-08-02,83.48,83.52,83.37,83.44,5392449,69.6879336619155,69.7213251011402,69.5961072040477,69.6545422226908,6459678.43879426,0.0,1.0
2019-08-05,83.84,83.9,83.7,83.76,4284266,69.9884566149377,70.0385437737747,69.8715865776513,69.9216737364883,5132172.91554529,0.0,1.0
2019-08-06,84.05,84.07,83.83,83.87,4939661,70.1637616708673,70.1804573904796,69.9801087551315,70.0135001943562,5917278.33803395,0.0,1.0
2019-08-07,84.05,84.5,84.03,84.45,5516384,70.1637616708673,70.539415362145,70.1470659512549,70.4976760631141,6608141.64119301,0.0,1.0
2019-08-08,84.12,84.17,83.79,83.9,3244223,70.2221966895105,70.2639359885413,69.9467173159068,70.0385437737747,3886293.10425382,0.0,1.0
2019-08-09,83.97,84.24,83.95,84.16,2832794,70.0969787924179,70.3223710071845,70.0802830728056,70.2555881287352,3393437.4387863,0.0,1.0
2019-08-12,84.34,84.41,84.18,84.23,3008003,70.4058496052462,70.4642846238894,70.2722838483475,70.3140231473784,3603322.3722521,0.0,1.0
2019-08-13,84.21,84.41,84.13,84.38,3299809,70.297327427766,70.4642846238894,70.2305445493166,70.4392410444709,3952880.23112304,0.0,1.0
2019-08-14,84.51,84.58,84.45,84.53,3395815,70.5477632219512,70.6061982405943,70.4976760631141,70.5644589415635,4067886.95407858,0.0,1.0
2019-08-15,84.92,85.02,84.6,84.67,4358242,70.8900254740042,70.9735040720659,70.6228939602067,70.6813289788499,5220789.64093078,0.0,1.0
2019-08-16,84.83,84.86,84.59,84.77,3919586,70.8148947357486,70.8399383151671,70.6145461004005,70.7648075769116,4695318.43012327,0.0,1.0
2019-08-19,84.56,84.64,84.5,84.54,3640075,70.589502520982,70.6562853994314,70.539415362145,70.5728068013697,4360488.89717714,0.0,1.0
2019-08-20,84.78,84.78,84.68,84.74,2568094,70.7731554367178,70.7731554367178,70.6896768386561,70.7397639974931,3076350.17792415,0.0,1.0
2019-08-21,84.74,84.89,84.65,84.7,2532252,70.7397639974931,70.8649818945856,70.6646332592375,70.7063725582684,3033414.62218625,0.0,1.0
2019-08-22,84.58,84.77,84.54,84.65,3233095,70.6061982405943,70.7648075769116,70.5728068013697,70.6646332592375,3872962.74143224,0.0,1.0
2019-08-23,84.89,84.98,84.52,84.55,3100374,70.8649818945856,70.9401126328412,70.5561110817573,70.5811546611758,3713974.68571299,0.0,1.0
2019-08-26,84.84,84.99,84.78,84.93,2358827,70.8232425955548,70.9484604926474,70.7731554367178,70.8983733338103,2825666.76342154,0.0,1.0
2019-08-27,85.13,85.14,84.94,84.97,2451712,71.0653305299337,71.0736783897399,70.9067211936165,70.931764773035,2936934.80356201,0.0,1.0
2019-08-28,85.16,85.3,85.14,85.29,3352379,71.0903741093523,71.2072441466387,71.0736783897399,71.1988962868325,4015854.45591912,0.0,1.0
2019-08-29,85.11,85.12,84.95,85.12,2812386,71.0486348103214,71.0569826701276,70.9150690534227,71.0569826701276,3368990.4542012,0.0,1.0
2019-08-30,85.1,85.17,85.0,85.03,2861835,71.0402869505152,71.0987219691584,70.9568083524535,70.981851931872,3428225.99618221,0.0,1.0
2019-09-03,84.99,85.18,84.84,84.98,3345956,71.1055655446275,71.264526098263,70.9800703707048,71.0971991996994,3999304.39005539,0.188198,1.0
2019-09-04,85.15,85.16,84.95,84.97,2864128,71.2394270634785,71.2477934084067,71.0721001649148,71.0888328547712,3423392.20362747,0.0,1.0
2019-09-05,84.71,84.9,84.58,84.85,3162800,70.8713078866384,71.0302684402739,70.762545402572,70.988436715633,3780384.41774703,0.0,1.0
2019-09-06,84.81,84.85,84.72,84.76,2764600,70.9549713359202,70.988436715633,70.8796742315666,70.9131396112793,3304429.86003018,0.0,1.0
2019-09-09,84.42,84.55,84.4,84.47,2618406,70.6286838837211,70.7374463677875,70.6119511938647,70.670515608362,3129689.27587433,0.0,1.0
2019-09-10,83.99,84.38,83.96,84.36,2425913,70.2689310518092,70.5952185040084,70.2438320170247,70.578485814152,2899609.11344693,0.0,1.0
2019-09-11,83.94,84.04,83.91,83.92,2030200,70.2270993271683,70.3107627764501,70.2020002923838,70.2103666373119,2426627.1800019,0.0,1.0
2019-09-12,83.78,84.18,83.73,84.15,3025346,70.0932378083174,70.4278916054447,70.0514060836765,70.4027925706602,3616090.45045318,0.0,1.0
2019-09-13,83.3,83.67,83.29,83.62,3111366,69.6916532517646,70.0012080141074,69.6832869068364,69.9593762894665,3718907.15325278,0.0,1.0
2019-09-16,83.52,83.6,83.41,83.53,2971000,69.8757128401846,69.9426435996101,69.7836830459746,69.8840791851128,3551132.57402505,0.0,1.0
2019-09-17,83.71,83.78,83.51,83.58,3016714,70.0346733938201,70.0932378083174,69.8673464952565,69.9259109097537,3605772.9222206,0.0,1.0
2019-09-18,83.77,84.04,83.72,83.89,2558377,70.0848714633892,70.3107627764501,70.0430397387483,70.1852676025274,3057938.70795573,0.0,1.0
2019-09-19,83.89,84.01,83.86,83.99,2631118,70.1852676025274,70.2856637416656,70.1601685677429,70.2689310518092,3144883.48566262,0.0,1.0
2019-09-20,84.19,84.2,83.95,83.99,2437352,70.4362579503729,70.4446242953011,70.2354656720965,70.2689310518092,2913281.75077923,0.0,1.0
2019-09-23,84.25,84.46,84.24,84.3,2365777,70.486456019942,70.6621492634338,70.4780896750138,70.5282877445829,2827730.652164,0.0,1.0
2019-09-24,84.54,84.56,84.32,84.35,3043485,70.7290800228593,70.7458127127157,70.5450204344393,70.5701194692238,3637771.36386961,0.0,1.0
2019-09-25,84.14,84.45,84.08,84.44,3009534,70.394426225732,70.6537829185057,70.3442281561629,70.6454165735775,3597190.91889461,0.0,1.0
2019-09-26,84.28,84.37,84.24,84.31,2909915,70.5115550547265,70.5868521590802,70.4780896750138,70.5366540895111,3478119.80617439,0.0,1.0
2019-09-27,84.37,84.41,84.27,84.27,2778364,70.5868521590802,70.6203175387929,70.5031887097984,70.5031887097984,3320881.48869018,0.0,1.0
2019-09-30,84.43,84.47,84.23,84.26,5261820,70.6370502286493,70.670515608362,70.4697233300856,70.4948223648702,6289269.74104897,0.0,1.0
2019-10-01,84.33,84.52,84.02,84.05,5383945,70.7053664547949,70.864669426767,70.4454510794719,70.4706041803096,6421409.0756503,0.181656,1.0
2019-10-02,84.52,84.6,84.42,84.5,3741396,70.864669426767,70.9317443623342,70.780825757308,70.8479006928752,4462347.63356642,0.0,1.0
2019-10-03,84.8,84.93,84.61,84.62,3149702,71.0994317012523,71.208428471549,70.9401287292801,70.948513096226,3756636.6313909,0.0,1.0
2019-10-04,84.94,84.98,84.82,84.86,3309736,71.2168128384949,71.2503503062785,71.1162004351441,71.1497379029277,3947508.52551549,0.0,1.0
2019-10-07,84.72,84.88,84.71,84.8,4701474,71.0323567656851,71.1665066368195,71.0239723987391,71.0994317012523,5607428.71863177,0.0,1.0
2019-10-08,84.76,84.92,84.7,84.91,3877167,71.0658942334687,71.2000441046031,71.0155880317933,71.1916597376572,4624281.14730218,0.0,1.0
2019-10-09,84.66,84.78,84.59,84.78,3187948,70.9820505640096,71.0826629673605,70.9233599953883,71.0826629673605,3802252.47841522,0.0,1.0
2019-10-10,84.4,84.59,84.35,84.57,3683380,70.7640570234162,70.9233599953883,70.7221351886867,70.9065912614965,4393152.18878885,0.0,1.0
2019-10-11,84.09,84.17,83.96,84.15,3398221,70.5041416480932,70.5712165836604,70.3951448777965,70.5544478497686,4053044.22137772,0.0,1.0
2019-10-14,84.23,84.25,84.17,84.24,1601032,70.6215227853358,70.6382915192276,70.5712165836604,70.6299071522817,1909544.28680207,0.0,1.0
2019-10-15,84.01,84.23,83.97,84.18,2408673,70.437066712526,70.6215227853358,70.4035292447424,70.5796009506063,2872814.38842221,0.0,1.0
2019-10-16,84.1,84.15,84.02,84.05,2550978,70.5125260150391,70.5544478497686,70.4454510794719,70.4706041803096,3042540.97710587,0.0,1.0
2019-10-17,84.1,84.21,84.02,84.08,2420590,70.5125260150391,70.604754051444,70.4454510794719,70.4957572811473,2887027.74534813,0.0,1.0
2019-10-18,84.14,84.24,84.13,84.14,2468662,70.5460634828227,70.6299071522817,70.5376791158768,70.5460634828227,2944363.02219154,0.0,1.0
2019-10-21,83.94,84.09,83.94,84.05,2329278,70.3783761439047,70.5041416480932,70.3783761439047,70.4706041803096,2778120.29820375,0.0,1.0
2019-10-22,84.09,84.14,83.97,84.11,4545584,70.5041416480932,70.5460634828227,70.4035292447424,70.520910381985,5421499.356277,0.0,1.0
2019-10-23,84.13,84.25,84.12,84.22,4250429,70.5376791158768,70.6382915192276,70.5292947489309,70.6131384183899,5069469.20074541,0.0,1.0
2019-10-24,84.14,84.27,84.12,84.18,2354279,70.5460634828227,70.6550602531194,70.5292947489309,70.5796009506063,2807938.88815969,0.0,1.0
2019-10-25,84.0,84.19,83.95,84.19,2157535,70.4286823455801,70.5879853175522,70.3867605108506,70.5879853175522,2573283.12789844,0.0,1.0
2019-10-28,83.82,83.85,83.76,83.84,2862019,70.2777637405538,70.3029168413915,70.2274575388784,70.2945324744456,3413518.29955239,0.0,1.0
2019-10-29,83.84,83.93,83.82,83.93,2729810,70.2945324744456,70.3699917769588,70.2777637405538,70.3699917769588,3255833.16857824,0.0,1.0
2019-10-30,84.11,84.12,83.89,83.94,2832272,70.520910381985,70.5292947489309,70.3364543091752,70.3783761439047,3378039.1749006,0.0,1.0
2019-10-31,84.51,84.52,84.3,84.34,3082058,70.8562850598211,70.864669426767,70.6802133539572,70.7137508217408,3675957.91058055,0.0,1.0
2019-11-01,84.25,84.36,84.11,84.25,2771892,70.7936580309187,70.8860889197424,70.6760187178703,70.7936580309187,3298768.66792229,0.185305,1.0
2019-11-04,84.01,84.06,83.96,84.05,2444592,70.5919906371214,70.6340046774959,70.549976596747,70.625601869421,2909256.02276477,0.0,1.0
2019-11-05,83.72,83.8,83.62,83.79,2890828,70.3483092029497,70.4155316675488,70.2642811222008,70.4071288594739,3440311.82699487,0.0,1.0
2019-11-06,83.9,83.94,83.73,83.75,3147064,70.4995597482977,70.5331709805972,70.3567120110246,70.3735176271744,3745252.7440269,0.0,1.0
2019-11-07,83.47,83.62,83.26,83.62,3767238,70.1382390010775,70.2642811222008,69.9617800315049,70.2642811222008,4483308.39693836,0.0,1.0
2019-11-08,83.39,83.59,83.38,83.45,2130586,70.0710165364785,70.2390726979762,70.0626137284036,70.1214333849278,2535564.279241,0.0,1.0
2019-11-11,83.44,83.53,83.38,83.5,1926194,70.1130305768529,70.1886558495269,70.0626137284036,70.1634474253022,2292321.78437685,0.0,1.0
2019-11-12,83.49,83.55,83.38,83.47,3072659,70.1550446172273,70.2054614656766,70.0626137284036,70.1382390010775,3656704.96412178,0.0,1.0
2019-11-13,83.64,83.71,83.59,83.66,2690912,70.2810867383506,70.3399063948748,70.2390726979762,70.2978923545004,3202396.12284177,0.0,1.0
2019-11-14,83.88,83.96,83.87,83.93,2299695,70.4827541321479,70.549976596747,70.474351324073,70.5247681725223,2736817.23955246,0.0,1.0
2019-11-15,83.85,83.92,83.8,83.82,2342248,70.4575457079232,70.5163653644474,70.4155316675488,70.4323372836986,2787458.64373636,0.0,1.0
2019-11-18,83.97,84.04,83.95,83.99,3652026,70.5583794048219,70.6171990613461,70.5415737886721,70.5751850209716,4346197.08965485,0.0,1.0
2019-11-19,84.06,84.1,83.97,83.98,3712606,70.6340046774959,70.6676159097954,70.5583794048219,70.5667822128968,4418292.03632043,0.0,1.0
2019-11-20,84.29,84.3,84.15,84.21,4924254,70.8272692632182,70.8356720712931,70.7096299501698,70.7600467986191,5860248.0933929,0.0,1.0
2019-11-21,84.15,84.19,84.07,84.18,2779609,70.7096299501698,70.7432411824694,70.6424074855707,70.7348383743945,3307952.5025776,0.0,1.0
2019-11-22,84.2,84.25,84.13,84.24,3119670,70.7516439905443,70.7936580309187,70.69282433402,70.7852552228438,3712651.73760635,0.0,1.0
2019-11-25,84.28,84.31,84.23,84.26,3444711,70.8188664551434,70.844074879368,70.7768524147689,70.8020608389936,4099475.99576292,0.0,1.0
2019-11-26,84.42,84.44,84.35,84.4,3207485,70.9365057681918,70.9533113843415,70.8776861116675,70.919700152042,3817158.46823424,0.0,1.0
2019-11-27,84.29,84.35,84.27,84.31,2293023,70.8272692632182,70.8776861116675,70.8104636470685,70.844074879368,2728877.03677675,0.0,1.0
2019-11-29,84.29,84.31,84.19,84.29,2535129,70.8272692632182,70.844074879368,70.7432411824694,70.8272692632182,3017002.14667136,0.0,1.0
2019-12-02,83.89,83.89,83.76,83.83,3746184,70.6423898396738,70.6423898396738,70.5329189768873,70.59186482608,4448708.15488044,0.179979,1.0
2019-12-03,84.34,84.43,84.13,84.17,3393662,71.021327441627,71.0971149620176,70.8444898940488,70.8781732364447,4030077.49066994,0.0,1.0
2019-12-04,84.17,84.28,84.06,84.26,3876819,70.8781732364447,70.9708024280332,70.7855440448561,70.9539607568353,4603841.21556641,0.0,1.0
2019-12-05,84.08,84.13,83.98,84.04,2849979,70.802385716054,70.8444898940488,70.7181773600644,70.7687023736582,3384437.28832807,0.0,1.0
2019-12-06,83.97,84.1,83.87,83.91,4121694,70.7097565244655,70.8192273872519,70.6255481684759,70.6592315108717,4894637.7726566,0.0,1.0
2019-12-09,83.99,84.09,83.98,84.08,2807026,70.7265981956634,70.810806551653,70.7181773600644,70.802385716054,3333429.28621803,0.0,1.0
2019-12-10,83.93,84.05,83.9,84.04,2700549,70.6760731820696,70.7771232092571,70.6508106752727,70.7687023736582,3206984.58990648,0.0,1.0
2019-12-11,84.21,84.25,84.04,84.07,2581846,70.9118565788405,70.9455399212363,70.7687023736582,70.7939648804551,3066021.14440867,0.0,1.0
2019-12-12,83.81,84.16,83.71,84.15,4646034,70.5750231548821,70.8697524008457,70.4908147988925,70.8613315652467,5517307.57049088,0.0,1.0
2019-12-13,84.19,84.23,83.86,84.03,3877675,70.8950149076426,70.9286982500384,70.6171273328769,70.7602815380592,4604857.74176496,0.0,1.0
2019-12-16,83.96,84.07,83.94,84.05,2876493,70.7013356888665,70.7939648804551,70.6844940176686,70.7771232092571,3415923.4748097,0.0,1.0
2019-12-17,83.97,84.1,83.94,84.08,3282674,70.7097565244655,70.8192273872519,70.6844940176686,70.802385716054,3898275.84379571,0.0,1.0
2019-12-18,83.86,83.99,83.8,83.99,3786078,70.6171273328769,70.7265981956634,70.5666023192831,70.7265981956634,4496083.5008674,0.0,1.0
2019-12-19,83.92,83.99,83.83,83.88,3240593,70.6676523464707,70.7265981956634,70.59186482608,70.6339690040748,3848303.36837392,0.0,1.0
2019-12-20,83.94,83.96,83.82,83.87,3646272,70.6844940176686,70.7013356888665,70.5834439904811,70.6255481684759,4330059.59699583,0.0,1.0
2019-12-23,83.7,83.8,83.63,83.79,4192514,70.6401027407251,70.7244995181931,70.5810249964975,70.7160598404463,4967623.321387,0.187284,1.0
2019-12-24,83.78,83.8,83.61,83.63,1682767,70.7076201626995,70.7244995181931,70.5641456410039,70.5810249964975,1993875.89252187,0.0,1.0
2019-12-26,83.86,83.86,83.72,83.82,2036389,70.7751375846739,70.7751375846739,70.6569820962187,70.7413788736867,2412875.30293661,0.0,1.0
2019-12-27,83.98,83.99,83.93,83.96,1940289,70.8764137176355,70.8848533953823,70.8342153289015,70.8595343621419,2299008.39606753,0.0,1.0
2019-12-30,83.95,83.95,83.73,83.76,2561955,70.8510946843951,70.8510946843951,70.6654217739655,70.6907408072059,3035607.61069469,0.0,1.0
2019-12-31,83.86,83.92,83.77,83.85,5931296,70.7751375846739,70.8257756511547,70.6991804849527,70.7666979069271,7027870.23147674,0.0,1.0
2020-01-02,83.97,84.11,83.93,83.98,5511031,70.8679740398887,70.986129528344,70.8342153289015,70.8764137176355,6529906.90561481,0.0,1.0
2020-01-03,84.27,84.29,84.1,84.18,5368262,71.1211643722928,71.1380437277864,70.9776898505971,71.0452072725716,6360742.86371271,0.0,1.0
2020-01-06,84.17,84.31,84.11,84.3,3710404,71.0367675948248,71.15492308328,70.986129528344,71.1464834055332,4396381.13126578,0.0,1.0
2020-01-07,84.1,84.2,84.07,84.2,3030363,70.9776898505971,71.0620866280652,70.9523708173567,71.0620866280652,3590614.583772,0.0,1.0
2020-01-08,83.97,84.2,83.9,84.13,3674359,70.8679740398887,71.0620866280652,70.8088962956611,71.0030088838376,4353672.15459465,0.0,1.0
2020-01-09,84.07,84.1,83.86,83.91,5886584,70.9523708173567,70.9776898505971,70.7751375846739,70.8173359734079,6974891.90535884,0.0,1.0
2020-01-10,84.21,84.24,84.1,84.16,4525741,71.070526305812,71.0958453390524,70.9776898505971,71.0283279170779,5362457.11717536,0.0,1.0
2020-01-13,84.16,84.18,84.1,84.18,3735617,71.0283279170779,71.0452072725716,70.9776898505971,71.0452072725716,4426255.49466734,0.0,1.0
2020-01-14,84.28,84.29,84.18,84.2,3492308,71.1296040500396,71.1380437277864,71.0452072725716,71.0620866280652,4137963.68152054,0.0,1.0
2020-01-15,84.41,84.41,84.31,84.4,2594286,71.239319860748,71.239319860748,71.15492308328,71.2308801830012,3073915.94540836,0.0,1.0
2020-01-16,84.36,84.43,84.31,84.37,4784127,71.197121472014,71.2561992162416,71.15492308328,71.2055611497608,5668613.35649141,0.0,1.0
2020-01-17,84.35,84.36,84.25,84.27,3090581,71.1886817942672,71.197121472014,71.1042850167992,71.1211643722928,3661965.64930625,0.0,1.0
2020-01-21,84.56,84.59,84.42,84.49,2910543,71.36591502695,71.3912340601904,71.2477595384948,71.3068372827224,3448642.33839164,0.0,1.0
2020-01-22,84.63,84.63,84.56,84.59,4192095,71.4249927711776,71.4249927711776,71.36591502695,71.3912340601904,4967126.85693354,0.0,1.0
2020-01-23,84.78,84.83,84.72,84.78,3104791,71.5515879373796,71.5937863261136,71.5009498708988,71.5515879373796,3678802.78506702,0.0,1.0
2020-01-24,84.91,85.0,84.8,84.83,4548422,71.661303748088,71.7372608478092,71.5684672928732,71.5937863261136,5389331.36602757,0.0,1.0
2020-01-27,85.19,85.2,85.1,85.17,3208585,71.8976147249985,71.9060544027453,71.8216576252773,71.8807353695049,3801786.1537618,0.0,1.0
2020-01-28,85.04,85.14,84.98,85.13,3993448,71.7710195587965,71.8554163362645,71.7203814923156,71.8469766585176,4731754.12593644,0.0,1.0
2020-01-29,85.28,85.33,85.14,85.17,4177530,71.9735718247197,72.0157702134537,71.8554163362645,71.8807353695049,4949869.08899859,0.0,1.0
2020-01-30,85.3,85.45,85.2334,85.36,4795873,71.9904511802133,72.1170463464153,71.9342429264196,72.0410892466941,5682530.94949957,0.0,1.0
2020-01-31,85.52,85.58,85.38,85.4,6264189,72.1761240906429,72.2267621571237,72.0579686021877,72.0748479576813,7422308.27755755,0.0,1.0
2020-02-03,85.26,85.3,85.09,85.22,6030807,72.1107182760407,72.1445492487248,71.9669366421335,72.0768873033567,7130515.64472964,0.182502,1.0
2020-02-04,85.0,85.04,84.92,85.03,4180876,71.8908169535945,71.9246479262785,71.8231550082264,71.9161901831075,4943252.49119639,0.0,1.0
2020-02-05,84.86,84.935,84.83,84.89,3537490,71.7724085492003,71.8358416229829,71.7470353196873,71.7977817787133,4182546.01549588,0.0,1.0
2020-02-06,84.94,84.96,84.85,84.91,3435712,71.8400704945684,71.8569859809104,71.7639508060293,71.8146972650553,4062208.94928081,0.0,1.0
2020-02-07,85.2,85.23,85.11,85.17,4169654,72.0599718170147,72.0853450465277,71.9838521284756,72.0345985875016,4929984.17626522,0.0,1.0
2020-02-10,85.33,85.39,85.27,85.35,2785507,72.1699224782378,72.2206689372639,72.1191760192117,72.1868379645798,3293440.03911979,0.0,1.0
2020-02-11,85.19,85.32,85.18,85.29,3799723,72.0515140738436,72.1614647350668,72.0430563306727,72.1360915055538,4492596.81119609,0.0,1.0
2020-02-12,85.09,85.13,85.05,85.1,4127518,71.9669366421335,72.0007676148176,71.9331056694495,71.9753943853046,4880164.73962825,0.0,1.0
2020-02-13,85.17,85.23,85.1,85.14,2852549,72.0345985875016,72.0853450465277,71.9753943853046,72.0092253579886,3372707.04764021,0.0,1.0
2020-02-14,85.26,85.34,85.25,85.32,3069003,72.1107182760407,72.1783802214088,72.1022605328697,72.1614647350668,3628631.11109711,0.0,1.0
2020-02-18,85.39,85.47,85.32,85.43,3645200,72.2206689372639,72.288330882632,72.1614647350668,72.2544999099479,4309896.77304687,0.0,1.0
2020-02-19,85.38,85.43,85.32,85.36,3109554,72.2122111940929,72.2544999099479,72.1614647350668,72.1952957077508,3676576.52535251,0.0,1.0
2020-02-20,85.59,85.59,85.45,85.48,8404029,72.3898238006841,72.3898238006841,72.27141539629,72.296788625803,9936491.13016908,0.0,1.0
2020-02-21,85.8,85.93,85.73,85.76,6561515,72.5674364072753,72.6773870684985,72.5082322050783,72.5336054345913,7757997.45550276,0.0,1.0
2020-02-24,86.07,86.19,86.06,86.17,6314531,72.7957954728926,72.8972883909448,72.7873377297216,72.8803729046028,7465976.29216626,0.0,1.0
2020-02-25,86.14,86.25,86.07,86.09,7928867,72.8549996750897,72.9480348499708,72.7957954728926,72.8127109592347,9374684.04949463,0.0,1.0
2020-02-26,86.09,86.29,86.0,86.08,8016017,72.8127109592347,72.9818658226549,72.7365912706956,72.8042532160636,9477725.72176803,0.0,1.0
2020-02-27,86.19,86.38,86.12,86.26,9514568,72.8972883909448,73.057985511194,72.8380841887477,72.9564925931418,11249535.2573617,0.0,1.0
2020-02-28,86.76,86.87,86.4,86.52,16377254,73.3793797516924,73.4724149265735,73.074900997536,73.1763939155881,19363621.7946804,0.0,1.0
2020-03-02,86.53,86.91,86.5,86.82,10154412,73.3309591720384,73.6529950495996,73.3055352869677,73.5767233943877,11982132.5164807,0.17275,1.0
2020-03-03,87.05,87.52,86.54,86.57,9324080,73.7716398465958,74.169947379369,73.3394338003952,73.3648576854659,11002346.7783528,0.0,1.0
2020-03-04,87.03,87.4,87.0,87.26,7445933,73.7546905898821,74.0682518390865,73.7292667048115,73.9496070420902,8786146.93936357,0.0,1.0
2020-03-05,87.36,87.5,87.28,87.38,5385160,74.034353325659,74.1529981226552,73.966556298804,74.0513025823727,6354449.74484502,0.0,1.0
2020-03-06,87.96,88.26,87.66,88.21,10176610,74.5428310270715,74.7970698777777,74.2885921763652,74.7546967359933,12008325.9954927,0.0,1.0
2020-03-09,87.77,89.32,87.72,89.26,12445580,74.3818130882908,75.6953804836064,74.3394399465065,75.6445327134652,14685694.1400902,0.0,1.0
2020-03-10,86.59,87.69,86.59,87.44,14177551,73.3818069421796,74.3140160614359,73.3818069421796,74.102150352514,16729407.3592015,0.0,1.0
2020-03-11,84.95,87.24,84.87,86.78,10512436,71.9919678916521,73.9326577853765,71.9241708647971,73.5428248809602,12404598.2399594,0.0,1.0
2020-03-12,80.33,84.89,76.49,83.48,16986883,68.0766895907759,71.9411201215109,64.822432301736,70.7461975231915,20044398.7448957,0.0,1.0
2020-03-13,83.72,84.45,81.5,81.69,14137618,70.9495886037565,71.5682364738084,69.0682211085303,69.2292390473109,16682286.7088102,0.0,1.0
2020-03-16,84.6,84.65,79.51,81.32,8411022,71.6953558991615,71.7377290409459,67.3817700655122,68.9156777981065,9924944.96018426,0.0,1.0
2020-03-17,82.85,84.72,82.79,83.55,13629756,70.2122959367084,71.797051439444,70.1614481665672,70.8055199216896,16083013.2320117,0.0,1.0
2020-03-18,80.85,82.67,80.31,81.44,10076802,68.5173702653334,70.0597526262847,68.0597403340622,69.017373338389,11890553.2793369,0.0,1.0
2020-03-19,80.8,81.58,79.58,79.74,11007159,68.474997123549,69.1360181353853,67.4410924640103,67.5766865177203,12988367.7920468,0.0,1.0
2020-03-20,82.17,82.55,80.69,80.7,8864563,69.6360212084409,69.9580570860022,68.3817762116234,68.3902508399803,10460120.0509386,0.0,1.0
2020-03-23,83.99,83.99,81.2,81.21,10973270,71.1784035693921,71.1784035693921,68.8139822578241,68.8224568861809,12948379.0178222,0.0,1.0
2020-03-24,84.08,84.24,82.74,82.95,9371362,71.254675224604,71.390269278314,70.1190750247828,70.2970422202771,11058139.1954464,0.0,1.0
2020-03-25,85.21,85.65,84.14,84.14,9655590,72.2123082289309,72.5851918766334,71.3055229947453,71.3055229947453,11393526.1741208,0.0,1.0
2020-03-26,85.6,85.69,85.04,85.05,10803957,72.542818734849,72.6190903900609,72.068239546864,72.0767141752209,12748590.9057422,0.0,1.0
2020-03-27,86.06,86.14,85.21,85.37,4975473,72.9326516392652,73.0004486661202,72.2123082289309,72.3479022826409,5871022.05604538,0.0,1.0
2020-03-30,86.15,86.57,86.02,86.02,6030860,73.0089232944771,73.3648576854659,72.8987531258377,72.8987531258377,7116371.06199186,0.0,1.0
2020-03-31,85.35,86.42,85.35,86.25,8525055,72.3309530259271,73.2377382601127,72.3309530259271,73.0936695780459,10059503.0731751,0.0,1.0
2020-04-01,85.6,86.26,85.55,86.12,5995084,72.7042282014597,73.264798185256,72.6617607784448,73.1458894008144,7058450.4243413,0.190462,1.0
2020-04-02,86.0,86.18,85.89,86.12,6356131,73.0439675855787,73.1968503084322,72.950539254946,73.1458894008144,7483537.43736016,0.0,1.0
2020-04-03,85.96,86.13,85.83,86.05,4151375,73.0099936471668,73.1543828854173,72.8995783473281,73.0864350085936,4887717.10794208,0.0,1.0
2020-04-06,86.23,86.3,86.0,86.3,4373146,73.2393177314471,73.2987721236679,73.0439675855787,73.2987721236679,5148824.30995236,0.0,1.0
2020-04-07,86.31,86.39,86.06,86.23,6009569,73.3072656082709,73.3752134850947,73.0949284931965,73.2393177314471,7075504.67318862,0.0,1.0
2020-04-08,86.53,86.53,86.2,86.3,4572378,73.4941222695363,73.4941222695363,73.2138372776382,73.2987721236679,5383394.70044937,0.0,1.0
2020-04-09,87.48,87.48,86.75,86.75,5070719,74.3010033068189,74.3010033068189,73.6809789308018,73.6809789308018,5970127.97106187,0.0,1.0
2020-04-13,87.2,87.39,86.94,87.39,7018100,74.0631857379356,74.2245619453921,73.8423551382583,74.2245619453921,8262921.90786145,0.0,1.0
2020-04-14,87.2,87.39,87.11,87.39,5818330,74.0631857379356,74.2245619453921,73.9867443765088,74.2245619453921,6850345.02560059,0.0,1.0
2020-04-15,87.63,87.65,87.2,87.24,3922557,74.4284055758635,74.4453925450694,74.0631857379356,74.0971596763475,4618312.95794236,0.0,1.0
2020-04-16,87.68,87.8,87.5,87.63,3459643,74.4708729988784,74.572794814114,74.3179902760248,74.4284055758635,4073290.48290556,0.0,1.0
2020-04-17,87.56,87.86,87.42,87.71,3528318,74.3689511836427,74.6237557217319,74.250042399201,74.4963534526873,4154146.5781482,0.0,1.0
2020-04-20,87.42,87.54,87.34,87.53,3705211,74.250042399201,74.3519642144367,74.1820945223772,74.3434707298338,4362415.63174495,0.0,1.0
2020-04-21,87.53,87.71,87.44,87.7,4513026,74.3434707298338,74.4963534526873,74.267029368407,74.4878599680843,5313515.25429223,0.0,1.0
2020-04-22,87.46,87.52,87.33,87.45,3240189,74.2840163376129,74.3349772452308,74.1736010377743,74.27552285301,3814911.25428702,0.0,1.0
2020-04-23,87.6,87.67,87.5,87.57,2587226,74.4029251220546,74.4623795142754,74.3179902760248,74.3774446682456,3046130.2056096,0.0,1.0
2020-04-24,87.57,87.62,87.47,87.56,2272585,74.3774446682456,74.4199120912605,74.2925098222159,74.3689511836427,2675680.36704768,0.0,1.0
2020-04-27,87.26,87.55,87.24,87.53,3117447,74.1141466455534,74.3604576990397,74.0971596763475,74.3434707298338,3670398.12953605,0.0,1.0
2020-04-28,87.52,87.55,87.4,87.5,3118827,74.3349772452308,74.3604576990397,74.2330554299951,74.3179902760248,3672022.90436583,0.0,1.0
2020-04-29,87.58,87.71,87.48,87.64,4867564,74.3859381528486,74.4963534526873,74.3010033068189,74.4368990604665,5730938.74603066,0.0,1.0
2020-04-30,87.51,87.72,87.5,87.69,5390123,74.3264837606278,74.5048469372903,74.3179902760248,74.4793664834813,6346185.63753265,0.0,1.0
2020-05-01,87.3,87.45,87.16,87.38,4857137,74.2957798137881,74.4234357928495,74.1766342333307,74.3638630026208,5707296.71540923,0.17385,1.0
2020-05-04,87.39,87.42,87.27,87.34,7276646,74.3723734012249,74.3979045970373,74.2702486179758,74.3298214082045,8550299.8608019,0.0,1.0
2020-05-05,87.31,87.37,87.28,87.31,3625562,74.3042902123922,74.3553526040168,74.2787590165799,74.3042902123922,4260155.33309283,0.0,1.0
2020-05-06,86.92,87.28,86.86,87.24,5007166,73.9723846668323,74.2787590165799,73.9213222752077,74.2447174221634,5883585.75541698,0.0,1.0
2020-05-07,87.2,87.24,86.97,87.18,3425706,74.2106758277471,74.2447174221634,74.0149366598528,74.1936550305389,4025317.9191276,0.0,1.0
2020-05-08,86.95,87.17,86.9,87.13,3078866,73.9979158626446,74.1851446319348,73.9553638696241,74.1511030375184,3617769.4409248,0.0,1.0
2020-05-11,86.68,86.97,86.63,86.93,4344280,73.7681351003339,74.0149366598528,73.7255831073134,73.9808950654364,5104672.76809734,0.0,1.0
2020-05-12,86.96,87.07,86.78,86.87,3942959,74.0064262612487,74.1000406458938,73.8532390863749,73.9298326738118,4633107.31191919,0.0,1.0
2020-05-13,87.06,87.19,87.01,87.14,2628984,74.0915302472897,74.202165429143,74.0489782542692,74.1596134361225,3089143.20268574,0.0,1.0
2020-05-14,87.3,87.3,87.18,87.23,2844751,74.2957798137881,74.2957798137881,74.1936550305389,74.2362070235594,3342676.56820409,0.0,1.0
2020-05-15,87.35,87.51,87.28,87.51,2871285,74.3383318068085,74.4744981844741,74.2787590165799,74.4744981844741,3373854.8963111,0.0,1.0
2020-05-18,87.19,87.39,87.07,87.39,3573687,74.202165429143,74.3723734012249,74.1000406458938,74.3723734012249,4199200.49135955,0.0,1.0
2020-05-19,87.3,87.31,87.16,87.27,3083088,74.2957798137881,74.3042902123922,74.1766342333307,74.2702486179758,3622730.4306462,0.0,1.0
2020-05-20,87.53,87.57,87.27,87.37,4388574,74.4915189816823,74.5255605760987,74.2702486179758,74.3553526040168,5156719.68394763,0.0,1.0
2020-05-21,87.62,87.69,87.56,87.6,5762048,74.5681125691192,74.6276853593479,74.5170501774946,74.551091771911,6770597.08722038,0.0,1.0
2020-05-22,87.65,87.68,87.61,87.68,3710568,74.5936437649315,74.6191749607438,74.5596021705151,74.6191749607438,4360040.19625195,0.0,1.0
2020-05-26,87.6,87.66,87.53,87.66,5193908,74.551091771911,74.6021541635356,74.4915189816823,74.6021541635356,6103013.78539204,0.0,1.0
2020-05-27,87.64,87.78,87.57,87.75,7606511,74.5851333663274,74.7042789467848,74.5255605760987,74.6787477509725,8937902.15223993,0.0,1.0
2020-05-28,87.67,87.67,87.5,87.55,7383028,74.6106645621397,74.6106645621397,74.46598778587,74.5085397788905,8675302.23137095,0.0,1.0
2020-05-29,87.92,87.94,87.63,87.72,6196540,74.8234245272422,74.8404453244504,74.5766229677233,74.6532165551602,7281139.56614811,0.0,1.0
2020-06-01,87.68,87.68,87.55,87.59,4345566,74.7627794267894,74.7627794267894,74.6519313277305,74.6860384351333,5096375.89454668,0.16874,1.0
2020-06-02,87.75,87.75,87.63,87.67,5445532,74.8224668647442,74.8224668647442,74.720145542536,74.7542526499387,6386389.71719278,0.0,1.0
2020-06-03,87.55,87.68,87.46,87.63,5036487,74.6519313277305,74.7627794267894,74.5751903360744,74.720145542536,5906671.52219014,0.0,1.0
2020-06-04,87.34,87.64,87.3,87.61,6341774,74.4728690138662,74.7286723193867,74.4387619064635,74.7030919888346,7437480.904044,0.0,1.0
2020-06-05,87.33,87.33,87.03,87.2,6465646,74.4643422370155,74.4643422370155,74.208538931495,74.3534941379566,7582755.02364299,0.0,1.0
2020-06-08,87.42,87.49,87.22,87.28,4491047,74.5410832286717,74.6007706666264,74.370547691658,74.4217083527621,5266992.53263583,0.0,1.0
2020-06-09,87.48,87.62,87.48,87.59,5445629,74.5922438897757,74.7116187656853,74.5922438897757,74.6860384351333,6386503.47647334,0.0,1.0
2020-06-10,87.85,87.85,87.5,87.64,3951550,74.907734633251,74.907734633251,74.6092974434771,74.7286723193867,4634283.35137378,0.0,1.0
2020-06-11,87.69,87.94,87.68,87.94,5026575,74.7713062036401,74.9844756249072,74.7627794267894,74.9844756249072,5895046.96560378,0.0,1.0
2020-06-12,87.78,87.91,87.69,87.83,4087311,74.8480471952962,74.9588952943551,74.7713062036401,74.8906810795497,4793500.60588552,0.0,1.0
2020-06-15,87.96,88.06,87.79,87.86,4486267,75.0015291786085,75.0867969471154,74.8565739721469,74.9162614101017,5261386.66293419,0.0,1.0
2020-06-16,87.85,88.09,87.78,88.09,9338751,74.907734633251,75.1123772776674,74.8480471952962,75.1123772776674,10952263.8665651,0.0,1.0
2020-06-17,87.87,87.94,87.71,87.93,3900342,74.9247881869524,74.9844756249072,74.7883597573415,74.9759488480565,4574227.83344862,0.0,1.0
2020-06-18,87.97,88.0,87.88,87.94,2988826,75.0100559554592,75.0356362860113,74.9333149638031,74.9844756249072,3505223.66462605,0.0,1.0
2020-06-19,88.0,88.02,87.94,87.94,2606355,75.0356362860113,75.0526898397126,74.9844756249072,74.9844756249072,3056670.82139155,0.0,1.0
2020-06-22,87.97,88.16,87.95,88.12,3048351,75.0100559554592,75.1720647156222,74.9930024017579,75.1379576082195,3575033.16127687,0.0,1.0
2020-06-23,87.93,88.02,87.91,88.01,3037189,74.9759488480565,75.0526898397126,74.9588952943551,75.044163062862,3561942.63458024,0.0,1.0
2020-06-24,87.94,88.0,87.85,87.91,3256681,74.9844756249072,75.0356362860113,74.907734633251,74.9588952943551,3819357.60373405,0.0,1.0
2020-06-25,88.03,88.14,88.0,88.13,4318357,75.0612166165633,75.1550111619208,75.0356362860113,75.1464843850701,5064465.82996252,0.0,1.0
2020-06-26,88.19,88.21,88.05,88.17,2911719,75.1976450461742,75.2146985998756,75.0782701702647,75.1805914924729,3414794.4187923,0.0,1.0
2020-06-29,88.25,88.2599,88.125,88.22,3047321,75.2488057072784,75.2572472163605,75.1422209966448,75.2232253767263,3573825.20190601,0.0,1.0
2020-06-30,88.34,88.36,88.17,88.35,5405880,75.3255466989345,75.3426002526359,75.1805914924729,75.3340734757852,6339886.799743,0.0,1.0
2020-07-01,88.2,88.2,88.0,88.14,3569200,75.3446415630139,75.3446415630139,75.1737920356601,75.2933867048078,4178179.54229322,0.162394,1.0
2020-07-02,88.34,88.34,88.17,88.23,4007023,75.4642362321616,75.4642362321616,75.3190141339109,75.370268992117,4690704.22618469,0.0,1.0
2020-07-06,88.31,88.33,88.18,88.25,4026800,75.4386088030585,75.4556937557939,75.3275566102785,75.3873539448524,4713855.59254352,0.0,1.0
2020-07-07,88.45,88.45,88.29,88.37,3300800,75.5582034722061,75.5582034722061,75.4215238503231,75.4898636612646,3863984.93589641,0.0,1.0
2020-07-08,88.4,88.49,88.35,88.48,2908085,75.5154910903677,75.5923733776769,75.4727787085292,75.5838309013092,3404264.61230802,0.0,1.0
2020-07-09,88.64,88.69,88.43,88.45,3189724,75.7205105231922,75.7632229050307,75.5411185194708,75.5582034722061,3733957.06667088,0.0,1.0
2020-07-10,88.54,88.75,88.52,88.75,2960703,75.6350857595153,75.8144777632368,75.61800080678,75.8144777632368,3465860.33436237,0.0,1.0
2020-07-13,88.58,88.6,88.49,88.53,3117171,75.6692556649861,75.6863406177215,75.5923733776769,75.6265432831476,3649025.02018091,0.0,1.0
2020-07-14,88.69,88.74,88.64,88.67,3067467,75.7632229050307,75.8059352868691,75.7205105231922,75.7461379522953,3590840.48696053,0.0,1.0
2020-07-15,88.7,88.77,88.63,88.72,3349919,75.7717653813984,75.8315627159722,75.7119680468245,75.7888503341337,3921484.65598435,0.0,1.0
2020-07-16,88.76,88.86,88.76,88.82,2856120,75.8230202396045,75.9084450032814,75.8230202396045,75.8742750978106,3343433.30559635,0.0,1.0
2020-07-17,88.85,88.93,88.77,88.91,2430509,75.8999025269137,75.9682423378552,75.8315627159722,75.9511573851198,2845204.24217179,0.0,1.0
2020-07-20,88.94,89.0,88.88,89.0,2771324,75.9767848142229,76.028039672429,75.9255299560167,76.028039672429,3244169.34939656,0.0,1.0
2020-07-21,88.99,89.04,88.97,89.01,3045388,76.0194971960613,76.0622095778998,76.0024122433259,76.0365821487967,3564994.35166011,0.0,1.0
2020-07-22,89.11,89.14,89.05,89.12,5609115,76.1220069124736,76.1476343415766,76.0707520542675,76.1305493888413,6566146.34746442,0.0,1.0
2020-07-23,89.19,89.24,89.15,89.24,4394990,76.1903467234151,76.2330591052535,76.1561768179443,76.2330591052535,5144866.44250344,0.0,1.0
2020-07-24,89.17,89.23,89.09,89.16,2980419,76.1732617706797,76.2245166288859,76.1049219597382,76.164719294312,3488940.29285611,0.0,1.0
2020-07-27,89.11,89.28,89.0,89.27,5147056,76.1220069124736,76.2672290107243,76.028039672429,76.2586865343566,6025250.4993381,0.0,1.0
2020-07-28,89.15,89.24,89.08,89.21,5547764,76.1561768179443,76.2330591052535,76.0963794833705,76.2074316761505,6494327.59449479,0.0,1.0
2020-07-29,89.29,89.29,89.16,89.1986,3136211,76.275771487092,76.275771487092,76.164719294312,76.1976932530913,3671313.63905496,0.0,1.0
2020-07-30,89.34,89.37,89.3,89.32,2621231,76.3184838689304,76.3441112980335,76.2843139634597,76.301398916195,3068467.37079032,0.0,1.0
2020-07-31,89.46,89.47,89.27,89.3485,5110509,76.4209935853427,76.4295360617104,76.2586865343566,76.325744973843,5982467.82318317,0.0,1.0
2020-08-03,89.27,89.33,89.17,89.32,6270005,76.3942898042173,76.4456358038617,76.3087131381433,76.4370781372543,7326769.41934344,0.15874,1.0
2020-08-04,89.46,89.46,89.35,89.37,5325101,76.5568854697578,76.5568854697578,76.4627511370765,76.4798664702913,6222608.62020289,0.0,1.0
2020-08-05,89.34,89.39,89.28,89.37,4931693,76.4541934704691,76.496981803506,76.4028474708247,76.4798664702913,5762894.52049721,0.0,1.0
2020-08-06,89.48,89.58,89.44,89.48,3933417,76.5740008029726,76.6595774690466,76.539770136543,76.5740008029726,4596366.253157,0.0,1.0
2020-08-07,89.38,89.59,89.35,89.55,3764534,76.4884241368986,76.668135135654,76.4627511370765,76.6339044692244,4399019.23352193,0.0,1.0
2020-08-10,89.28,89.5,89.27,89.48,3708553,76.4028474708247,76.5911161361874,76.3942898042173,76.5740008029726,4333603.03706526,0.0,1.0
2020-08-11,88.97,89.1,88.88,89.1,8125723,76.1375598059954,76.2488094718916,76.0605408065289,76.2488094718916,9495255.392373,0.0,1.0
2020-08-12,88.74,88.85,88.71,88.85,4530787,75.9407334740254,76.0348678067067,75.9150604742032,76.0348678067067,5294418.6866133,0.0,1.0
2020-08-13,88.45,88.77,88.36,88.77,3969838,75.6925611424109,75.9664064738475,75.6155421429443,75.9664064738475,4638925.75175738,0.0,1.0
2020-08-14,88.35,88.5428,88.33,88.5,3454401,75.6069844763369,75.7719762885275,75.5898691431221,75.7353494754479,4036615.53841654,0.0,1.0
2020-08-17,88.46,88.55,88.39,88.4432,3995153,75.7011188090183,75.7781378084848,75.6412151427665,75.6867419291179,4668507.41363017,0.0,1.0
2020-08-18,88.58,88.63,88.51,88.57,6371350,75.803810808307,75.846599141344,75.7439071420553,75.7952531416996,7445195.39297558,0.0,1.0
2020-08-19,88.43,88.7,88.4,88.7,4628073,75.6754458091961,75.9065028075958,75.6497728093739,75.9065028075958,5408101.54487741,0.0,1.0
2020-08-20,88.58,88.68,88.5701,88.66,4623559,75.803810808307,75.889387474381,75.7953387183657,75.8722721411662,5402826.74251937,0.0,1.0
2020-08-21,88.77,88.77,88.58,88.68,3642505,75.9664064738475,75.9664064738475,75.803810808307,75.889387474381,4256423.11988676,0.0,1.0
2020-08-24,88.67,88.79,88.64,88.75,2960502,75.8808298077736,75.9835218070623,75.8551568079514,75.9492911406328,3459473.40065998,0.0,1.0
2020-08-25,88.5,88.56,88.34,88.52,4831237,75.7353494754479,75.7866954750922,75.5984268097295,75.7524648086627,5645507.38144556,0.0,1.0
2020-08-26,88.45,88.51,88.35,88.47,4853830,75.6925611424109,75.7439071420553,75.6069844763369,75.7096764756257,5671908.26972096,0.0,1.0
2020-08-27,88.13,88.62,88.1242,88.62,5125696,75.4187158109742,75.8380414747366,75.413752364342,75.8380414747366,5989595.33615221,0.0,1.0
2020-08-28,88.2,88.29,88.12,88.24,4281175,75.478619477226,75.5556384766926,75.4101581443668,75.5128501436556,5002736.37243633,0.0,1.0
2020-08-31,88.46,88.54,88.26,88.3,16000352,75.7011188090183,75.7695801418775,75.5299654768704,75.5641961433,18697096.6900873,0.0,1.0
2020-09-01,88.55,88.57,88.18,88.2483,7202809,75.9091300112442,75.9262749305014,75.5919490049861,75.6504989042494,8402266.4580074,0.15307,1.0
2020-09-02,88.74,88.77,88.53,88.54,5055033,76.0720067441876,76.0977241230734,75.891985091987,75.9005575516156,5896829.17040012,0.0,1.0
2020-09-03,88.75,88.89,88.7101,88.81,7543955,76.0805792038162,76.2005936386166,76.0463750898981,76.1320139615878,8800222.25457002,0.0,1.0
2020-09-04,88.23,88.64,88.23,88.62,6588315,75.6348113031291,75.9862821479016,75.6348113031291,75.9691372286444,7685443.01803463,0.0,1.0
2020-09-08,88.36,88.49,88.32,88.42,4440392,75.7462532783009,75.8576952534726,75.7119634397865,75.7976880360725,5179834.2510546,0.0,1.0
2020-09-09,88.3,88.45,88.24,88.401,6048218,75.6948185205293,75.8234054149583,75.6433837627577,75.7814003627781,7055405.63856636,0.0,1.0
2020-09-10,88.32,88.36,88.17,88.225,5331762,75.7119634397865,75.7462532783009,75.5833765453575,75.6305250733148,6219640.83938341,0.0,1.0
2020-09-11,88.41,88.46,88.35,88.43,5301393,75.7891155764438,75.8319778745868,75.7376808186723,75.8062604957011,6184214.60080577,0.0,1.0
2020-09-14,88.41,88.53,88.4,88.49,4256364,75.7891155764438,75.891985091987,75.7805431168153,75.8576952534726,4965160.74079851,0.0,1.0
2020-09-15,88.46,88.49,88.4,88.46,3747273,75.8319778745868,75.8576952534726,75.7805431168153,75.8319778745868,4371292.6771898,0.0,1.0
2020-09-16,88.44,88.6,88.34,88.58,4851792,75.8148329553296,75.9519923093872,75.7291083590437,75.93484739013,5659743.18947353,0.0,1.0
2020-09-17,88.44,88.6082,88.42,88.6,2815391,75.8148329553296,75.9590217262827,75.7976880360725,75.9519923093872,3284227.77356388,0.0,1.0
2020-09-18,88.34,88.52,88.33,88.52,2939145,75.7291083590437,75.8834126323584,75.7205358994151,75.8834126323584,3428590.07488886,0.0,1.0
2020-09-21,88.39,88.5,88.38,88.49,4981493,75.7719706571867,75.8662677131013,75.7633981975581,75.8576952534726,5811042.82297346,0.0,1.0
2020-09-22,88.42,88.47,88.3512,88.4,4442268,75.7976880360725,75.8405503342155,75.7387095138277,75.7805431168153,5182022.65447821,0.0,1.0
2020-09-23,88.22,88.44,88.22,88.4127,4659555,75.6262388435005,75.8148329553296,75.6262388435005,75.7914301405436,5435493.66444961,0.0,1.0
2020-09-24,88.23,88.326,88.19,88.32,4225861,75.6348113031291,75.7171069155636,75.6005214646147,75.7119634397865,4929578.18769061,0.0,1.0
2020-09-25,88.22,88.3,88.19,88.3,5603028,75.6262388435005,75.6948185205293,75.6005214646147,75.6948185205293,6536079.77494284,0.0,1.0
2020-09-28,88.3,88.31,88.23,88.27,4215116,75.6948185205293,75.7033909801579,75.6348113031291,75.6691011416435,4917043.86211134,0.0,1.0
2020-09-29,88.36,88.44,88.33,88.39,7929760,75.7462532783009,75.8148329553296,75.7205358994151,75.7719706571867,9250273.95118331,0.0,1.0
2020-09-30,88.22,88.3,88.13,88.28,6113565,75.6262388435005,75.6948185205293,75.5490867068431,75.6776736012721,7131634.63564673,0.0,1.0
2020-10-01,88.16,88.19,87.97,87.9917,4485892,75.7036395814871,75.7294008018528,75.5404851858373,75.5591191352352,5224005.62121338,0.15029,1.0
2020-10-02,88.1,88.21,87.98,88.21,5557138,75.6521171407556,75.7465749487633,75.5490722592926,75.7465749487633,6471515.62049609,0.0,1.0
2020-10-05,87.77,87.98,87.77,87.98,6298479,75.3687437167323,75.5490722592926,75.3687437167323,75.5490722592926,7334837.68692925,0.0,1.0
2020-10-06,87.89,88.04,87.74,87.86,5705879,75.4717885981953,75.6005947000241,75.3429824963666,75.4460273778296,6644730.6288166,0.0,1.0
2020-10-07,87.77,87.9,87.72,87.82,3494587,75.3687437167323,75.4803756716506,75.3258083494561,75.4116790840086,4069590.20230964,0.0,1.0
2020-10-08,87.92,87.95,87.85,87.89,5661642,75.4975498185611,75.5233110389268,75.4374403043743,75.4717885981953,6593214.82400774,0.0,1.0
2020-10-09,87.94,87.94,87.76,87.8265,4105335,75.5147239654716,75.5147239654716,75.3601566432771,75.4172606817545,4780831.35237407,0.0,1.0
2020-10-12,88.07,88.1,87.96,87.99,3383485,75.6263559203898,75.6521171407556,75.5318981123821,75.5576593327478,3940207.35659511,0.0,1.0
2020-10-13,88.14,88.2,88.09,88.12,4121129,75.6864654345766,75.7379878753081,75.6435300673003,75.6692912876661,4799224.11456751,0.0,1.0
2020-10-14,88.19,88.23,88.1234,88.17,6966538,75.7294008018528,75.7637490956739,75.6722108926409,75.7122266549424,8112819.85219363,0.0,1.0
2020-10-15,88.14,88.24,88.1,88.19,3877906,75.6864654345766,75.7723361691291,75.6521171407556,75.7294008018528,4515980.93367764,0.0,1.0
2020-10-16,88.07,88.21,88.04,88.16,3424787,75.6263559203898,75.7465749487633,75.6005947000241,75.7036395814871,3988305.23326431,0.0,1.0
2020-10-19,87.99,88.03,87.92,88.01,5206595,75.5576593327478,75.5920076265688,75.4975498185611,75.5748334796584,6063293.88834628,0.0,1.0
2020-10-20,87.84,87.93,87.81,87.93,4653063,75.4288532309191,75.5061368920163,75.4030920105533,75.5061368920163,5418683.12207694,0.0,1.0
2020-10-21,87.74,87.84,87.72,87.8,4115738,75.3429824963666,75.4288532309191,75.3258083494561,75.3945049370981,4792946.07347691,0.0,1.0
2020-10-22,87.59,87.7383,87.57,87.73,5037559,75.2141763945378,75.3415226938792,75.1970022476273,75.3343954229113,5866444.51832412,0.0,1.0
2020-10-23,87.7,87.745,87.5687,87.58,3237400,75.3086342025456,75.3472760330942,75.1958859280782,75.2055893210826,3770085.36944629,0.0,1.0
2020-10-26,87.83,87.91,87.795,87.8117,4177001,75.4202661574638,75.4889627451058,75.3902114003705,75.4045518130407,4864289.35511909,0.0,1.0
2020-10-27,88.04,88.06,87.9,87.97,3293079,75.6005947000241,75.6177688469346,75.4803756716506,75.5404851858373,3834925.85356485,0.0,1.0
2020-10-28,87.92,88.09,87.8923,88.09,4766399,75.4975498185611,75.6435300673003,75.4737636250901,75.6435300673003,5550667.55261736,0.0,1.0
2020-10-29,87.73,87.9371,87.64,87.92,4200884,75.3343954229113,75.5122337141696,75.2571117618141,75.4975498185611,4892102.09030118,0.0,1.0
2020-10-30,87.58,87.76,87.5,87.68,9731438,75.2055893210826,75.3601566432771,75.1368927334406,75.2914600556351,11332659.5500938,0.0,1.0
2020-11-02,87.55,87.63,87.52,87.56,4021390,75.3094671486707,75.3782821957512,75.2836615060156,75.3180690295558,4675012.42313881,0.15097,1.0
2020-11-03,87.53,87.539,87.42,87.52,3985389,75.2922633869006,75.3000050796972,75.197642697165,75.2836615060156,4633159.9486846,0.0,1.0
2020-11-04,88.13,88.185,88.0,88.07,5667819,75.808376240004,75.8556865848718,75.6965517884983,75.7567649546937,6589046.13506828,0.0,1.0
2020-11-05,88.22,88.29,88.11,88.28,4128654,75.8857931679695,75.9460063341649,75.7911724782339,75.9374044532799,4799710.73207069,0.0,1.0
2020-11-06,88.02,88.07,87.92,88.01,3844529,75.7137555502684,75.7567649546937,75.6277367414178,75.7051536693833,4469405.06544191,0.0,1.0
2020-11-09,87.61,87.76,87.44,87.74,5712820,75.3610784339811,75.4901066472569,75.2148464589351,75.4729028854868,6641361.43750192,0.0,1.0
2020-11-10,87.44,87.55,87.39,87.43,5169722,75.2148464589351,75.3094671486707,75.1718370545098,75.2062445780501,6009990.22083758,0.0,1.0
2020-11-11,87.5,87.51,87.38,87.44,3365910,75.2664577442455,75.2750596251305,75.1632351736248,75.2148464589351,3912993.03603161,0.0,1.0
2020-11-12,87.79,87.79,87.6024,87.65,4179822,75.5159122899121,75.5159122899121,75.3545410045084,75.3954859575213,4859195.39674315,0.0,1.0
2020-11-13,87.82,87.88,87.79,87.83,3200683,75.5417179325673,75.5933292178776,75.5159122899121,75.5503198134523,3720910.6273028,0.0,1.0
2020-11-16,87.87,87.88,87.79,87.82,4059392,75.5847273369926,75.5933292178776,75.5159122899121,75.5417179325673,4719191.13301378,0.0,1.0
2020-11-17,88.02,88.05,87.92,87.96,5537518,75.7137555502684,75.7395611929236,75.6277367414178,75.6621442649581,6437566.47411835,0.0,1.0
2020-11-18,88.12,88.13,88.05,88.12,6089557,75.799774359119,75.808376240004,75.7395611929236,75.799774359119,7079331.92911205,0.0,1.0
2020-11-19,88.3,88.34,88.17,88.21,6207016,75.95460821505,75.9890157385902,75.8427837635443,75.8771912870845,7215882.29707175,0.0,1.0
2020-11-20,88.38,88.41,88.2524,88.32,6613260,76.0234232621304,76.0492289047856,75.9136632620371,75.9718119768201,7688155.75148071,0.0,1.0
2020-11-23,88.31,88.37,88.2734,88.3557,3507392,75.9632100959351,76.0148213812454,75.9317272118957,76.0025206915798,4077471.01694133,0.0,1.0
2020-11-24,88.22,88.32,88.2,88.2958,4678793,75.8857931679695,75.9718119768201,75.8685894061994,75.9509954250783,5439267.36782429,0.0,1.0
2020-11-25,88.18,88.3058,88.17,88.2655,5282073,75.8513856444293,75.9595973059633,75.8427837635443,75.9249317259966,6140602.35265073,0.0,1.0
2020-11-27,88.37,88.38,88.28,88.29,2226253,76.0148213812454,76.0234232621304,75.9374044532799,75.9460063341649,2588100.24196859,0.0,1.0
2020-11-30,88.49,88.5,88.35,88.37,4730006,76.1180439518661,76.1266458327511,75.9976176194753,76.0148213812454,5498804.34663664,0.0,1.0
2020-12-01,88.08,88.27,88.0,88.255,6150261,75.8885715754954,76.0522730809376,75.8196446258356,76.0393492778763,7138294.70806538,0.14323,1.0
2020-12-02,87.93,88.185,87.821,88.02,4631343,75.7593335448832,75.979038196924,75.6654205759717,75.8368763632505,5375363.94441401,0.0,1.0
2020-12-03,88.1,88.19,88.0,88.13,3685268,75.9058033129104,75.9833461312777,75.8196446258356,75.9316509190328,4277302.87579709,0.0,1.0
2020-12-04,87.87,88.02,87.81,88.0,4880174,75.7076383326383,75.8368763632505,75.6559431203934,75.8196446258356,5664169.41307666,0.0,1.0
2020-12-07,87.99,88.07,87.961,87.98,4734768,75.8110287571281,75.8799557067879,75.7860427378764,75.8024128884206,5495404.07444779,0.0,1.0
2020-12-08,88.02,88.16,88.0096,88.15,3737309,75.8368763632505,75.9574985251553,75.8279158597948,75.9488826564478,4337704.21403338,0.0,1.0
2020-12-09,87.87,87.92,87.81,87.89,5163907,75.7076383326383,75.7507176761757,75.6559431203934,75.7248700700533,5993483.85557,0.0,1.0
2020-12-10,88.05,88.095,87.92,87.96,4731405,75.862723969373,75.9014953785566,75.7507176761757,75.7851811510056,5491500.81162638,0.0,1.0
2020-12-11,88.19,88.23,88.115,88.16,5317103,75.9833461312777,76.0178096061076,75.9187271159716,75.9574985251553,6171290.65045184,0.0,1.0
2020-12-14,88.16,88.185,88.01,88.11,5176821,75.9574985251553,75.979038196924,75.828260494543,75.9144191816179,6008472.47765611,0.0,1.0
2020-12-15,88.2,88.21,88.1,88.105,6775608,75.9919619999852,76.0005778686927,75.9058033129104,75.9101112472641,7864103.12185539,0.0,1.0
2020-12-16,88.11,88.19,87.99,88.09,4186700,75.9144191816179,75.9833461312777,75.8110287571281,75.8971874442029,4859289.46011516,0.0,1.0
2020-12-17,88.13,88.3,88.0443,88.23,4963593,75.9316509190328,76.07812068706,75.8578129242097,76.0178096061076,5760989.59782201,0.0,1.0
2020-12-18,88.1,88.24,88.06,88.19,3472716,75.9058033129104,76.0264254748151,75.8713398380805,75.9833461312777,4030604.59473411,0.0,1.0
2020-12-21,88.11,88.22,88.06,88.1926,5364282,75.9144191816179,76.0091937374002,75.8713398380805,75.9855862571416,6226048.91291124,0.0,1.0
2020-12-22,88.25,88.26,88.09,88.1488,5856142,76.0350413435226,76.0436572122301,75.8971874442029,75.9478487522029,6796925.76433414,0.0,1.0
2020-12-23,87.86,87.87,87.7,87.86,5643665,75.949554694207,75.9581990778507,75.8112445559066,75.949554694207,6528707.23069323,0.29078,1.0
2020-12-24,88.01,88.03,87.9312,87.99,1980883,76.0792204488636,76.0965092161511,76.0111027057506,76.061931681576,2291526.01461237,0.0,1.0
2020-12-28,87.98,88.03,87.865,87.94,4705464,76.0532872979323,76.0965092161511,75.9538768860289,76.0187097633572,5443377.10345435,0.0,1.0
2020-12-29,88.01,88.045,87.91,87.9456,4885026,76.0792204488636,76.1094757916168,75.9927766124258,76.0235506181977,5651098.10173432,0.0,1.0
2020-12-30,88.07,88.08,87.975,88.03,3609759,76.1310867507262,76.13973113437,76.0489651061104,76.0965092161511,4175843.12399123,0.0,1.0
2020-12-31,88.19,88.2071,88.09,88.11,6134914,76.2348193544515,76.2496012504824,76.1483755180138,76.1656642853013,7096994.13262147,0.0,1.0
2021-01-04,88.07,88.1,87.98,88.04,7568555,76.1310867507262,76.1570199016576,76.0532872979323,76.1051535997949,8755459.39640277,0.0,1.0
2021-01-05,87.92,88.04,87.82,88.0201,6452656,76.0014209960696,76.1051535997949,75.9149771596319,76.0879512763438,7464564.58425085,0.0,1.0
2021-01-06,87.53,87.61,87.3436,87.605,5933655,75.6642900339624,75.7334451031126,75.5031587228424,75.7291229112907,6864173.60047753,0.0,1.0
2021-01-07,87.35,87.42,87.325,87.36,6196080,75.5086911283744,75.5692018138809,75.487080169265,75.5173355120182,7167752.21384574,0.0,1.0
2021-01-08,87.27,87.39,87.17,87.39,7688783,75.4395360592242,75.5432686629495,75.3530922227865,75.5432686629495,8894541.60857018,0.0,1.0
2021-01-11,87.18,87.25,87.1,87.25,5404507,75.3617366064303,75.4222472919367,75.2925815372801,75.4222472919367,6252044.35933603,0.0,1.0
2021-01-12,87.16,87.16,86.94,87.09,6078834,75.3444478391427,75.3444478391427,75.1542713989797,75.2839371536363,7032119.64033724,0.0,1.0
2021-01-13,87.39,87.505,87.2238,87.27,7357080,75.5432686629495,75.6426790748529,75.39959900679,75.4395360592242,8510820.78627781,0.0,1.0
2021-01-14,87.28,87.5,87.21,87.4,7192030,75.448180442868,75.6383568830311,75.3876697573616,75.5519130465933,8319887.566743,0.0,1.0
2021-01-15,87.35,87.43,87.28,87.34,4083599,75.5086911283744,75.5778461975247,75.448180442868,75.5000467447307,4723990.93825584,0.0,1.0
2021-01-19,87.47,87.48,87.3,87.3731,7636580,75.6124237320997,75.6210681157435,75.4654692101556,75.5286596545916,8834152.10927072,0.0,1.0
2021-01-20,87.46,87.5,87.4,87.418,5889570,75.603779348456,75.6383568830311,75.5519130465933,75.5674729371521,6813175.16980081,0.0,1.0
2021-01-21,87.34,87.4,87.27,87.3267,7890792,75.5000467447307,75.5519130465933,75.4395360592242,75.4885497144844,9128229.75607097,0.0,1.0
2021-01-22,87.38,87.42,87.3101,87.41,4440018,75.5346242793058,75.5692018138809,75.4742000376358,75.5605574302371,5136303.73542868,0.0,1.0
2021-01-25,87.58,87.5899,87.45,87.49,5126885,75.7075119521813,75.7160698919886,75.5951349648122,75.6297124993873,5930885.54519672,0.0,1.0
2021-01-26,87.57,87.62,87.5,87.54,4608758,75.6988675685375,75.7420894867564,75.6383568830311,75.6729344176062,5331505.62251928,0.0,1.0
2021-01-27,87.57,87.7,87.555,87.63,4248658,75.6988675685375,75.8112445559066,75.6859009930718,75.7507338704001,4914934.56917493,0.0,1.0
2021-01-28,87.5,87.565,87.41,87.56,4359294,75.6383568830311,75.6945453767156,75.5605574302371,75.6902231848937,5042920.55933823,0.0,1.0
2021-01-29,87.43,87.48,87.29,87.29,6088409,75.5778461975247,75.6210681157435,75.4568248265118,75.4568248265118,7043196.19639325,0.0,1.0
2021-02-01,87.32,87.37,87.23,87.2442,5774701,75.603084340011,75.6463751578878,75.5251608678328,75.5374554601098,6669660.31507712,0.139196,1.0
2021-02-02,87.21,87.24,87.17,87.21,4554416,75.5078445406821,75.5338190314081,75.4732118863807,75.5078445406821,5260256.35847679,0.0,1.0
2021-02-03,87.06,87.17,87.06,87.1533,4271707,75.3779720870517,75.4732118863807,75.3779720870517,75.4587527532098,4933733.30593864,0.0,1.0
2021-02-04,87.08,87.11,86.94,87.05,4652251,75.3952884142024,75.4212629049285,75.2740741241475,75.3693139234764,5373253.7616195,0.0,1.0
2021-02-05,86.96,87.1294,86.95,87.08,4401374,75.2913904512982,75.4380597422647,75.2827322877228,75.3952884142024,5083496.01124149,0.0,1.0
2021-02-08,87.06,87.12,86.94,86.97,5571452,75.3779720870517,75.4299210685039,75.2740741241475,75.3000486148735,6434911.92041927,0.0,1.0
2021-02-09,87.02,87.14,87.01,87.06,4473054,75.3433394327503,75.4472373956546,75.334681269175,75.3779720870517,5166284.92990321,0.0,1.0
2021-02-10,87.16,87.16,87.07,87.12,3735129,75.4645537228053,75.4645537228053,75.3866302506271,75.4299210685039,4313996.80485512,0.0,1.0
2021-02-11,87.07,87.19,87.0224,87.16,4578403,75.3866302506271,75.4905282135314,75.3454173920084,75.4645537228053,5287960.84776165,0.0,1.0
2021-02-12,86.84,86.965,86.8128,86.93,4825493,75.1874924883939,75.2957195330859,75.1639422834689,75.2654159605721,5573344.69140176,0.0,1.0
2021-02-16,86.43,86.59,86.41,86.565,6702261,74.8325077818043,74.97103839901,74.8151914546536,74.9493929900716,7740972.94612987,0.0,1.0
2021-02-17,86.61,86.615,86.49,86.5775,5216970,74.9883547261607,74.9926838079484,74.8844567632564,74.9602156945408,6025492.53614134,0.0,1.0
2021-02-18,86.56,86.5993,86.42,86.4757,4607196,74.9450639082839,74.9790904911351,74.8238496182289,74.8720755893437,5321216.16772575,0.0,1.0
2021-02-19,86.26,86.445,86.2,86.43,4011073,74.6853190010232,74.8454950271673,74.6333700195711,74.8325077818043,4632706.42219872,0.0,1.0
2021-02-22,86.02,86.285,86.0,86.1883,4809118,74.4775230752147,74.7069644099616,74.460206748064,74.6232399681879,5554431.90480737,0.0,1.0
2021-02-23,86.0,86.048,85.8224,85.8696,6476002,74.460206748064,74.5017659332257,74.3064377629656,74.3473042950413,7479648.47699648,0.0,1.0
2021-02-24,85.95,85.99,85.62,85.6761,5164583,74.4169159301872,74.4515485844886,74.1311965322004,74.1797688298582,5964986.63377064,0.0,1.0
2021-02-25,85.2,85.655,84.92,85.6,9955727,73.7675536620355,74.1615001047142,73.5251250819255,74.1138802050497,11498658.9400285,0.0,1.0
2021-02-26,85.94,85.94,85.295,85.57,8580110,74.4082577666118,74.4082577666118,73.8498062160014,74.0879057143236,9909849.73351805,0.0,1.0
2021-03-01,85.7,85.75,85.53,85.61,7155468,74.311935696836,74.3552915519683,74.164525789386,74.2338951575978,8252020.3766689,0.12875,1.0
2021-03-02,85.69,85.71,85.595,85.65,5338789,74.3032645258095,74.3206068678625,74.2208884010581,74.2685798417037,6156941.18326514,0.0,1.0
2021-03-03,85.42,85.515,85.3311,85.4652,6022484,74.0691429080949,74.1515190328463,73.9920561976696,74.1083366011345,6945410.23538397,0.0,1.0
2021-03-04,85.15,85.48,85.05,85.45,9701831,73.8350212903802,74.1211699342537,73.7483095801155,74.0951564211743,11188605.2880116,0.0,1.0
2021-03-05,85.1,85.125,84.92,85.0,6871086,73.7916654352479,73.813343362814,73.6355843567714,73.7049537249832,7924057.75301412,0.0,1.0
2021-03-08,84.71,85.0,84.71,84.96,5806734,73.4534897652156,73.7049537249832,73.4534897652156,73.6702690408773,6696597.24421885,0.0,1.0
2021-03-09,84.99,85.065,84.93,84.93,7672033,73.6962825539567,73.7613163366552,73.6442555277979,73.6442555277979,8847747.29570117,0.0,1.0
2021-03-10,85.15,85.208,85.035,85.07,5286859,73.8350212903802,73.8853140823337,73.7353028235758,73.7656519221685,6097053.07836963,0.0,1.0
2021-03-11,85.16,85.225,85.04,85.14,5510016,73.8436924614067,73.9000550730787,73.7396384090891,73.8263501193537,6354408.1683786,0.0,1.0
2021-03-12,84.65,84.75,84.575,84.74,5717095,73.4014627390568,73.4881744493215,73.3364289563583,73.479503278295,6593221.35677945,0.0,1.0
2021-03-15,84.75,84.8,84.66,84.66,5012257,73.4881744493215,73.5315303044538,73.4101339100832,73.4101339100832,5780369.20814981,0.0,1.0
2021-03-16,84.74,84.85,84.66,84.8,6159075,73.479503278295,73.5748861595862,73.4101339100832,73.5315303044538,7102933.36528541,0.0,1.0
2021-03-17,84.71,84.8,84.44,84.6,7370564,73.4534897652156,73.5315303044538,73.2193681475009,73.3581068839244,8500079.14444482,0.0,1.0
2021-03-18,84.36,84.47,84.22,84.3,4905311,73.1499987792892,73.2453816605803,73.0286023849186,73.0979717531304,5657034.0788189,0.0,1.0
2021-03-19,84.43,84.87,84.3,84.8,4969218,73.2106969764745,73.5922285016391,73.0979717531304,73.5315303044538,5730734.62030854,0.0,1.0
2021-03-22,84.67,84.71,84.545,84.63,4748357,73.4188050811097,73.4534897652156,73.3104154432789,73.3841203970038,5476027.38488921,0.0,1.0
2021-03-23,84.86,84.88,84.6827,84.8731,5148694,73.5835573306126,73.6008996726656,73.4298174683133,73.5949165646573,5937714.73804829,0.0,1.0
2021-03-24,84.99,85.0,84.7374,84.7637,5148226,73.6962825539567,73.7049537249832,73.4772487738281,73.5000539536277,5937175.01855877,0.0,1.0
2021-03-25,84.93,85.06,84.83,85.03,3876320,73.6442555277979,73.756980751142,73.5575438175332,73.7309672380626,4470353.52914571,0.0,1.0
2021-03-26,84.78,84.92,84.73,84.7604,3376220,73.5141879624009,73.6355843567714,73.4708321072685,73.497192467189,3893614.81822252,0.0,1.0
2021-03-29,84.67,84.828,84.58,84.8021,3775535,73.4188050811097,73.5558095833279,73.3407645418715,73.5333512503694,4354123.55318012,0.0,1.0
2021-03-30,84.76,84.77,84.505,84.57,4769243,73.4968456203479,73.5055167913744,73.275730759173,73.332093370845,5500114.09697948,0.0,1.0
2021-03-31,84.72,84.85,84.63,84.76,6949299,73.4621609362421,73.5748861595862,73.3841203970038,73.4968456203479,8014256.64283102,0.0,1.0
2021-04-01,84.8,84.84,84.67,84.7777,4780150,73.6984069908582,73.7331703903822,73.5854259424052,73.6790263956236,5500210.0662811,0.19245,1.0
2021-04-05,84.67,84.71,84.55,84.62,8200614,73.5854259424052,73.6201893419292,73.4811357438333,73.5419716930002,9435917.21441498,0.0,1.0
2021-04-06,84.97,84.99,84.76,84.78,5400742,73.8461514388352,73.8635331385971,73.6636435913342,73.6810252910962,6214285.22405931,0.0,1.0
2021-04-07,84.87,85.02,84.85,84.9026,5480189,73.7592429400252,73.8896056882401,73.7418612402632,73.7875751106372,6305699.75898726,0.0,1.0
2021-04-08,85.06,85.07,84.95,84.97,3872352,73.9243690877641,73.9330599376451,73.8287697390732,73.8461514388352,4455665.50225072,0.0,1.0
2021-04-09,84.95,85.07,84.85,84.97,9748531,73.8287697390732,73.9330599376451,73.7418612402632,73.8461514388352,11217005.3947373,0.0,1.0
2021-04-12,84.93,84.93,84.85,84.93,3995717,73.8113880393112,73.8113880393112,73.7418612402632,73.8113880393112,4597613.64505518,0.0,1.0
2021-04-13,85.15,85.15,84.885,84.89,4097593,74.0025867366931,74.0025867366931,73.7722792148467,73.7766246397872,4714835.78258486,0.0,1.0
2021-04-14,85.09,85.13,85.01,85.06,4592325,73.9504416374071,73.9852050369311,73.8809148383591,73.9243690877641,5284091.96210043,0.0,1.0
2021-04-15,85.45,85.56,85.27,85.33,5394953,74.263312233123,74.358911581814,74.1068769352651,74.1590220345511,6207624.19541509,0.0,1.0
2021-04-16,85.22,85.31,85.0557,85.22,6199800,74.0634226858601,74.1416403347891,73.9206320223153,74.0634226858601,7133709.68880257,0.0,1.0
2021-04-19,85.165,85.19,85.06,85.11,6165334,74.0156230115146,74.0373501362171,73.9243690877641,73.9678233371691,7094051.88723893,0.0,1.0
2021-04-20,85.31,85.36,85.135,85.15,6384048,74.1416403347891,74.1850945841941,73.9895504618716,74.0025867366931,7345711.96996365,0.0,1.0
2021-04-21,85.4,85.4,85.24,85.28,4508316,74.219857983718,74.219857983718,74.0808043856221,74.1155677851461,5187428.22823053,0.0,1.0
2021-04-22,85.44,85.46,85.29,85.41,4007782,74.254621383242,74.272003083004,74.1242586350271,74.228548833599,4611496.06180982,0.0,1.0
2021-04-23,85.45,85.5,85.35,85.48,6435805,74.263312233123,74.306766482528,74.1764037343131,74.289384782766,7405265.40916546,0.0,1.0
2021-04-26,85.39,85.485,85.37,85.46,3797411,74.2111671338371,74.2937302077065,74.1937854340751,74.272003083004,4369435.73067928,0.0,1.0
2021-04-27,85.17,85.37,85.15,85.37,4450275,74.0199684364551,74.1937854340751,74.0025867366931,74.1937854340751,5120644.19583468,0.0,1.0
2021-04-28,85.21,85.23,85.025,85.195,5479226,74.0547318359791,74.0721135357411,73.8939511131806,74.0416955611576,6304591.69704489,0.0,1.0
2021-04-29,85.14,85.14,84.95,85.0641,6247624,73.9938958868121,73.9938958868121,73.8287697390732,73.9279323362153,7188737.6787631,0.0,1.0
2021-04-30,85.26,85.26,85.11,85.22,6867592,74.0981860853841,74.0981860853841,73.9678233371691,74.0634226858601,7902094.8400179,0.0,1.0
2021-05-03,85.15,85.31,85.11,85.12,4601215,74.1160631635893,74.2553299880893,74.0812464574643,74.0899506339956,5286215.16748983,0.13057,1.0
2021-05-04,85.26,85.39,85.21,85.24,5520330,74.211809105433,74.3249634003393,74.1682882227768,74.1944007523705,6342162.271389,0.0,1.0
2021-05-05,85.31,85.3399,85.17,85.21,5950251,74.2553299880893,74.2813554759177,74.1334715166518,74.1682882227768,6836087.22621558,0.0,1.0
2021-05-06,85.35,85.4,85.235,85.2537,4143614,74.2901466942143,74.3336675768705,74.1900486641049,74.2063254742184,4760489.38704738,0.0,1.0
2021-05-07,85.36,85.6,85.3,85.48,4886284,74.2988508707455,74.5077511074955,74.246625811558,74.4033009891205,5613723.46075176,0.0,1.0
2021-05-10,85.16,85.39,85.1405,85.37,6211841,74.1247673401206,74.3249634003393,74.1077941958846,74.3075550472768,7136621.11251814,0.0,1.0
2021-05-11,84.99,85.04,84.94,85.0178,6631118,73.9767963390893,74.0203172217456,73.9332754564331,74.0009939498462,7618317.45506672,0.0,1.0
2021-05-12,84.69,84.85,84.66,84.85,7011813,73.7156710431518,73.8549378676518,73.6895585135581,73.8549378676518,8055687.95029191,0.0,1.0
2021-05-13,84.86,84.9,84.68,84.68,6991015,73.8636420441831,73.8984587503081,73.7069668666206,73.7069668666206,8031793.6738772,0.0,1.0
2021-05-14,85.06,85.06,84.9223,84.98,6262136,74.0377255748081,74.0377255748081,73.9178690639728,73.9680921625581,7194403.71816663,0.0,1.0
2021-05-17,84.98,85.04,84.95,85.04,4752985,73.9680921625581,74.0203172217456,73.9419796329643,74.0203172217456,5460579.73771094,0.0,1.0
2021-05-18,84.89,84.93,84.85,84.91,4631050,73.8897545737768,73.9245712799018,73.8549378676518,73.9071629268393,5320491.81605376,0.0,1.0
2021-05-19,84.8,84.995,84.7,84.91,6511291,73.8114169849956,73.9811484273549,73.7243752196831,73.9071629268393,7480651.35929097,0.0,1.0
2021-05-20,85.08,85.09,84.8906,84.8906,5283852,74.0551339278706,74.0638381044018,73.8902768243687,73.8902768243687,6070478.90289227,0.0,1.0
2021-05-21,85.1,85.15,85.03,85.12,5050778,74.072542280933,74.1160631635893,74.0116130452143,74.0899506339956,5802706.3006671,0.0,1.0
2021-05-24,85.2,85.24,85.14,85.1522,6954528,74.1595840462456,74.1944007523705,74.107358987058,74.1179780824262,7989874.7170764,0.0,1.0
2021-05-25,85.42,85.42,85.24,85.2534,5235542,74.351075929933,74.351075929933,74.1944007523705,74.2060643489224,6014976.81165302,0.0,1.0
2021-05-26,85.39,85.46,85.32,85.37,4834428,74.3249634003393,74.385892636058,74.2640341646205,74.3075550472768,5554147.46316734,0.0,1.0
2021-05-27,85.27,85.34,85.201,85.32,5215202,74.2205132819643,74.281442517683,74.1604544638987,74.2640341646205,5991608.71941939,0.0,1.0
2021-05-28,85.26,85.39,85.25,85.27,5258562,74.211809105433,74.3249634003393,74.2031049289018,74.2205132819643,6041423.88555755,0.0,1.0
2021-06-01,85.12,85.1399,84.98,85.07,5397960,74.2070070112408,74.2243556888667,74.084956012867,74.1634173689644,6191792.03832327,0.134483,1.0
2021-06-02,85.21,85.23,85.0863,85.105,5479979,74.2854683673382,74.3029042242487,74.1776275923465,74.1939301185579,6285872.87463759,0.0,1.0
2021-06-03,85.05,85.13,85.03,85.125,4829025,74.1459815120539,74.215724939696,74.1285456551433,74.2113659754684,5539188.60974591,0.0,1.0
2021-06-04,85.39,85.39,85.14,85.16,19321596,74.442391079533,74.442391079533,74.2244428681513,74.2418787250618,22163058.6889304,0.0,1.0
2021-06-07,85.33,85.36,85.2938,85.33,10706506,74.3900835088014,74.4162372941672,74.3585246077933,74.3900835088014,12281020.7206167,0.0,1.0
2021-06-08,85.49,85.51,85.44,85.49,5099673,74.5295703640857,74.5470062209962,74.4859807218093,74.5295703640857,5849638.50777926,0.0,1.0
2021-06-09,85.66,85.74,85.6,85.69,4810313,74.6777751478252,74.7475185754674,74.6254675770936,74.703928933191,5517724.79515279,0.0,1.0
2021-06-10,85.84,85.86,85.51,85.54,7400336,74.8346978600201,74.8521337169306,74.5470062209962,74.573160006362,8488640.43559365,0.0,1.0
2021-06-11,85.82,85.85,85.74,85.82,4194571,74.8172620031095,74.8434157884753,74.7475185754674,74.8172620031095,4811430.8594324,0.0,1.0
2021-06-14,85.6,85.76,85.58,85.76,4438378,74.6254675770936,74.7649544323779,74.6080317201831,74.7649544323779,5091092.48002378,0.0,1.0
2021-06-15,85.6,85.63,85.52,85.56,6173593,74.6254675770936,74.6516213624594,74.5557241494515,74.5905958632726,7081490.78267499,0.0,1.0
2021-06-16,85.36,85.73,85.255,85.677,5038475,74.4162372941672,74.7388006470121,74.3246990453869,74.6925956261992,5779440.63873961,0.0,1.0
2021-06-17,85.65,85.865,85.48,85.5,6467468,74.66905721937,74.8564926811582,74.5208524356304,74.5382882925409,7418583.47792695,0.0,1.0
2021-06-18,85.92,85.99,85.625,85.72,5843058,74.9044412876622,74.9654667868491,74.6472623982318,74.7300827185568,6702346.81321483,0.0,1.0
2021-06-21,85.62,85.7499,85.6,85.72,7907017,74.6429034340042,74.7561493246381,74.6254675770936,74.7300827185568,9069834.69819835,0.0,1.0
2021-06-22,85.74,85.75,85.505,85.52,4082891,74.7475185754674,74.7562365039226,74.5426472567686,74.5557241494515,4683327.03227548,0.0,1.0
2021-06-23,85.68,85.76,85.63,85.69,5739875,74.6952110047358,74.7649544323779,74.6516213624594,74.703928933191,6583989.56753492,0.0,1.0
2021-06-24,85.72,85.7793,85.6901,85.73,4852141,74.7300827185568,74.7817800342966,74.7040161124756,74.7388006470121,5565704.08313918,0.0,1.0
2021-06-25,85.56,85.75,85.4501,85.74,6018664,74.5905958632726,74.7562365039226,74.4947858295492,74.7475185754674,6903777.69315499,0.0,1.0
2021-06-28,85.79,85.84,85.67,85.69,5664089,74.7911082177437,74.8346978600201,74.6864930762805,74.703928933191,6497058.36548519,0.0,1.0
2021-06-29,85.83,85.83,85.66,85.6643,10672831,74.8259799315648,74.8259799315648,74.6777751478252,74.681523857061,12242393.424955,0.0,1.0
2021-06-30,85.89,85.98,85.87,85.895,4846589,74.8782875022964,74.9567488583938,74.8608516453859,74.882646466524,5559335.59774899,0.0,1.0
2021-07-01,85.75,85.775,85.63,85.73,5768040,74.8714003388167,74.893228735417,74.7666240351356,74.8539376215365,6606119.66333922,0.1321,1.0
2021-07-02,85.9,85.9,85.74,85.76,4315654,75.0023707184182,75.0023707184182,74.8626689801766,74.8801316974568,4942706.14447343,0.0,1.0
2021-07-06,86.21,86.265,86.0,86.0,5711640,75.2730428362611,75.3210653087816,75.0896843048191,75.0896843048191,6541524.90515233,0.0,1.0
2021-07-07,86.39,86.44,86.23,86.2959,5933965,75.4302072917828,75.4738640849833,75.2905055535413,75.3480452069795,6796153.08979597,0.0,1.0
2021-07-08,86.47,86.5674,86.38,86.4353,6991379,75.5000581609036,75.5851015940581,75.4214759331427,75.4697603464225,8007206.31024696,0.0,1.0
2021-07-09,86.2,86.2672,86.2,86.265,10304893,75.264311477621,75.3229862076825,75.264311477621,75.3210653087816,11802164.3878868,0.0,1.0
2021-07-12,86.17,86.29,86.123,86.26,9073868,75.2381174017007,75.3428937053819,75.1970800160923,75.3166996294616,10392274.9872304,0.0,1.0
2021-07-13,85.9,86.23,85.865,86.16,8580650,75.0023707184182,75.2905055535413,74.9718109631778,75.2293860430606,9827393.82688602,0.0,1.0
2021-07-14,86.19,86.21,86.06,86.08,5036297,75.2555801189809,75.2730428362611,75.1420724566597,75.1595351739399,5768056.50482943,0.0,1.0
2021-07-15,86.4,86.41,86.18,86.34,3422955,75.4389386504229,75.447670009063,75.2468487603408,75.3865504985824,3920300.54095071,0.0,1.0
2021-07-16,86.32,86.37,86.1924,86.2,5725147,75.3690877813022,75.4127445745026,75.2576756450545,75.264311477621,6556994.43350038,0.0,1.0
2021-07-19,86.81,86.89,86.681,86.7131,6493290,75.7969243546668,75.8667752237876,75.6842898282096,75.7123174894443,7436746.40757761,0.0,1.0
2021-07-20,86.72,87.075,86.67,87.05,6762170,75.718342126906,76.0283053586294,75.6746853337055,76.0064769620291,7744693.9001537,0.0,1.0
2021-07-21,86.44,86.535,86.36,86.49,6292951,75.4738640849833,75.5568119920642,75.4040132158625,75.5175208781838,7207298.72565555,0.0,1.0
2021-07-22,86.63,86.6999,86.449,86.454,4894957,75.6397598991451,75.7007920960394,75.4817223077594,75.4860879870794,5606180.20833766,0.0,1.0
2021-07-23,86.53,86.56,86.4,86.4136,8887561,75.5524463127442,75.5786403886645,75.4389386504229,75.4508132981735,10178898.1146502,0.0,1.0
2021-07-26,86.48,86.63,86.45,86.63,5427869,75.5087895195437,75.6397598991451,75.4825954436234,75.6397598991451,6216522.7929989,0.0,1.0
2021-07-27,86.7,86.7199,86.6,86.68,4344089,75.7008794096258,75.7182548133196,75.6135658232248,75.6834166923456,4975272.66839266,0.0,1.0
2021-07-28,86.78,86.78,86.5,86.59,6636720,75.7707302787465,75.7707302787465,75.5262522368239,75.6048344645847,7601016.37507311,0.0,1.0
2021-07-29,86.63,86.685,86.58,86.6,5183461,75.6397598991451,75.6877823716656,75.5961031059446,75.6135658232248,5936603.01181198,0.0,1.0
2021-07-30,86.76,86.78,86.67,86.7,7557156,75.7532675614664,75.7707302787465,75.6746853337055,75.7008794096258,8655189.08511764,0.0,1.0
2021-08-02,86.83,86.94,86.63,86.675,4660843,75.9332208630387,76.0294163518667,75.7583199742606,75.7976726742357,5329696.18686348,0.1361,1.0
2021-08-03,86.85,86.94,86.8138,86.84,5297706,75.9507109519165,76.0294163518667,75.9190538910477,75.9419659074776,6057952.06303319,0.0,1.0
2021-08-04,86.85,87.05,86.64,87.01,3916933,75.9507109519165,76.1256118406947,75.7670650186995,76.0906316629391,4479031.55594379,0.0,1.0
2021-08-05,86.65,86.7898,86.615,86.77,4614138,75.7758100631384,75.8980657843943,75.7452024076022,75.8807505964053,5276288.79673953,0.0,1.0
2021-08-06,86.24,86.4,86.22,86.315,4329839,75.4172632411431,75.5571839521657,75.3997731522653,75.482851074435,4951191.53510058,0.0,1.0
2021-08-09,86.08,86.37,86.08,86.32,4541333,75.2773425301206,75.530948818849,75.2773425301206,75.4872235966544,5193035.93220739,0.0,1.0
2021-08-10,85.95,86.12,85.95,86.12,4312316,75.1636569524148,75.3123227078763,75.1636569524148,75.3123227078763,4931153.90107549,0.0,1.0
2021-08-11,86.01,86.14,85.86,85.97,6494048,75.2161272190483,75.3298127967541,75.0849515524646,75.1811470412926,7425974.8425142,0.0,1.0
2021-08-12,86.02,86.045,85.9,85.98,4946510,75.2248722634872,75.2467348745844,75.1199317302203,75.1898920857315,5656357.76302314,0.0,1.0
2021-08-13,86.36,86.36,86.11,86.125,4326031,75.52220377441,75.52220377441,75.3035776634374,75.3166952300957,4946837.06894938,0.0,1.0
2021-08-16,86.44,86.6,86.41,86.47,3918955,75.5921641299213,75.7320848409438,75.5659289966046,75.618399263238,4481343.72258185,0.0,1.0
2021-08-17,86.35,86.4691,86.33,86.37,7168355,75.5134587299711,75.6176122092385,75.4959686410933,75.530948818849,8197048.11116439,0.0,1.0
2021-08-18,86.33,86.428,86.24,86.33,4561927,75.4959686410933,75.5816700765946,75.4172632411431,75.4959686410933,5216585.26937071,0.0,1.0
2021-08-19,86.52,86.52,86.405,86.49,5345715,75.6621244854326,75.6621244854326,75.5615564743851,75.6358893521159,6112850.58337277,0.0,1.0
2021-08-20,86.5,86.5667,86.465,86.54,3581269,75.6446343965548,75.7029638429623,75.6140267410186,75.6796145743104,4095198.17196854,0.0,1.0
2021-08-23,86.52,86.53,86.43,86.48,4005565,75.6621244854326,75.6708695298715,75.5834190854824,75.6271443076769,4580382.67041688,0.0,1.0
2021-08-24,86.35,86.48,86.35,86.45,5164835,75.5134587299711,75.6271443076769,75.5134587299711,75.6009091743602,5906013.44119059,0.0,1.0
2021-08-25,86.21,86.4,86.14,86.39,3904898,75.3910281078264,75.5571839521657,75.3298127967541,75.5484389077268,4465269.47607779,0.0,1.0
2021-08-26,86.22,86.25,86.11,86.24,4810940,75.3997731522653,75.4260082855821,75.3035776634374,75.4172632411431,5501332.8218155,0.0,1.0
2021-08-27,86.47,86.47,86.17,86.24,4780915,75.618399263238,75.618399263238,75.3560479300708,75.4172632411431,5466999.0911984,0.0,1.0
2021-08-30,86.57,86.57,86.39,86.408,4119047,75.7058497076271,75.7058497076271,75.5484389077268,75.5641799877168,4710149.87833992,0.0,1.0
2021-08-31,86.46,86.61,86.39,86.56,4975026,75.6096542187991,75.7408298853828,75.5484389077268,75.6971046631882,5688965.94494744,0.0,1.0
2021-09-01,86.34,86.41,86.25,86.41,4792353,75.6227971460864,75.6841081931124,75.5439686570529,75.6841081931124,5471521.4675369,0.135029,1.0
2021-09-02,86.46,86.46,86.335,86.41,4885232,75.727901798131,75.727901798131,75.6184177855845,75.6841081931124,5577563.20577767,0.0,1.0
2021-09-03,86.28,86.3,86.21,86.26,4059693,75.5702448200641,75.5877622620715,75.5089337730381,75.5527273780566,4635029.4732273,0.0,1.0
2021-09-07,86.03,86.1,85.96,86.08,4840674,75.3512767949712,75.4125878419972,75.2899657479451,75.3950703999897,5526690.48134554,0.0,1.0
2021-09-08,86.17,86.25,86.09,86.125,4864594,75.4738988890232,75.5439686570529,75.4038291209935,75.4344846445065,5554000.40478053,0.0,1.0
2021-09-09,86.48,86.51,86.19,86.26,5504618,75.7454192401384,75.7716954031496,75.4914163310306,75.5527273780566,6284728.0986167,0.0,1.0
2021-09-10,86.27,86.38,86.112,86.335,3711443,75.5614860990603,75.6578320301012,75.4230983072016,75.6184177855845,4237425.75933776,0.0,1.0
2021-09-13,86.4,86.42,86.33,86.34,4047362,75.6753494721087,75.6928669141161,75.6140384250827,75.6227971460864,4620950.93368395,0.0,1.0
2021-09-14,86.61,86.68,86.435,86.465,4758567,75.8592826131867,75.9205936602127,75.7060049956217,75.7322811586328,5432947.34240418,0.0,1.0
2021-09-15,86.53,86.5959,86.43,86.59,6204475,75.789212845157,75.8469328165715,75.7016256351198,75.8417651711793,7083768.2777742,0.0,1.0
2021-09-16,86.37,86.46,86.3007,86.35,4604134,75.6490733090975,75.727901798131,75.5883753725418,75.6315558670901,5256628.22008657,0.0,1.0
2021-09-17,86.26,86.28,86.18,86.245,6217825,75.5527273780566,75.5702448200641,75.4826576100269,75.5395892965511,7099010.22918964,0.0,1.0
2021-09-20,86.5,86.53,86.375,86.39,6195292,75.7629366821458,75.789212845157,75.6534526695994,75.6665907511049,7073283.87029496,0.0,1.0
2021-09-21,86.48,86.52,86.435,86.51,6962362,75.7454192401384,75.7804541241533,75.7060049956217,75.7716954031496,7949062.42252254,0.0,1.0
2021-09-22,86.57,86.599,86.4,86.48,6006219,75.8242477291718,75.8496480200826,75.6753494721087,75.7454192401384,6857415.59464172,0.0,1.0
2021-09-23,86.11,86.3699,86.0701,86.35,5222361,75.4213465630009,75.6489857218875,75.3863992661961,75.6315558670901,5962469.86036452,0.0,1.0
2021-09-24,85.93,86.03,85.88,86.01,4170610,75.263689584934,75.3512767949712,75.2198959799154,75.3337593529637,4761665.54252662,0.0,1.0
2021-09-27,85.83,85.9159,85.77,85.8,4858472,75.1761023748968,75.2513397883188,75.1235500488745,75.1498262118857,5547010.79979437,0.0,1.0
2021-09-28,85.46,85.63,85.385,85.565,6253941,74.8520296977593,75.0009279548225,74.7863392902315,74.9439962682983,7140244.56007502,0.0,1.0
2021-09-29,85.47,85.67,85.3838,85.58,5123470,74.8607884187631,75.0359628388374,74.785288243711,74.9571343498039,5849564.10625037,0.0,1.0
2021-09-30,85.45,85.5,85.375,85.44,5877670,74.8432709767556,74.8870645817742,74.7775805692278,74.8345122557519,6710648.73228196,0.0,1.0
2021-10-01,85.61,85.6499,85.425,85.46,6029864,75.0974516878998,75.1324521355384,74.9351689106277,74.9658710576792,6873957.04431308,0.130203,1.0
2021-10-04,85.55,85.62,85.435,85.51,7280029,75.0448194358115,75.1062237299145,74.9439409526424,75.0097312677527,8299126.91685145,0.0,1.0
2021-10-05,85.34,85.52,85.3129,85.5,4395381,74.8606065535027,75.0185033097674,74.8368343196428,75.000959225738,5010670.25514835,0.0,1.0
2021-10-06,85.38,85.41,85.31,85.36,7177885,74.8956947215615,74.9220108476056,74.8342904274586,74.8781506375321,8182684.24611554,0.0,1.0
2021-10-07,85.14,85.25,85.1236,85.2283,5363470,74.6851657132086,74.7816581753703,74.6707795643044,74.7626228441984,6114277.60036742,0.0,1.0
2021-10-08,84.93,85.08,84.88,85.08,4547140,74.5009528308997,74.6325334611203,74.4570926208262,74.6325334611203,5183673.30249535,0.0,1.0
2021-10-11,84.8,84.88,84.78,84.825,3286631,74.3869162847085,74.4570926208262,74.3693722006792,74.4088463897453,3746711.42077297,0.0,1.0
2021-10-12,85.11,85.14,84.89,84.89,5529557,74.6588495871645,74.6851657132086,74.4658646628409,74.4658646628409,6303614.35881152,0.0,1.0
2021-10-13,85.34,85.36,85.2,85.2,5018091,74.8606065535027,74.8781506375321,74.7377979652968,74.7377979652968,5720550.57600869,0.0,1.0
2021-10-14,85.49,85.5,85.33,85.39,4336452,74.9921871837233,75.000959225738,74.851834511488,74.9044667635762,4943492.05433581,0.0,1.0
2021-10-15,85.28,85.34,85.24,85.34,5801256,74.8079743014145,74.8606065535027,74.7728861333556,74.8606065535027,6613347.25742795,0.0,1.0
2021-10-18,85.23,85.29,85.06,85.16,5863650,74.7641140913409,74.8167463434292,74.6149893770909,74.702709797238,6684475.50772064,0.0,1.0
2021-10-19,84.99,85.14,84.98,85.14,3866127,74.553585082988,74.6851657132086,74.5448130409733,74.6851657132086,4407328.41169535,0.0,1.0
2021-10-20,84.89,85.06,84.89,84.96,5332437,74.4658646628409,74.6149893770909,74.4658646628409,74.5272689569439,6078900.43282995,0.0,1.0
2021-10-21,84.77,84.89,84.74,84.87,6073270,74.3606001586644,74.4658646628409,74.3342840326203,74.4483205788115,6923439.25145167,0.0,1.0
2021-10-22,84.95,84.98,84.79,84.87,6076105,74.5184969149292,74.5448130409733,74.3781442426938,74.4483205788115,6926671.11011723,0.0,1.0
2021-10-25,84.99,85.06,84.91,84.92,4652496,74.553585082988,74.6149893770909,74.4834087468703,74.492180788885,5303777.60640015,0.0,1.0
2021-10-26,85.16,85.16,84.935,85.065,5752757,74.702709797238,74.702709797238,74.5053388519071,74.6193753980983,6558059.10454554,0.0,1.0
2021-10-27,85.47,85.585,85.195,85.31,7618411,74.9746430996939,75.075521582863,74.7334119442894,74.8342904274586,8684877.46322674,0.0,1.0
2021-10-28,85.36,85.51,85.3,85.42,6225797,74.8781506375321,75.0097312677527,74.8255183854439,74.9307828896203,7097317.80760118,0.0,1.0
2021-10-29,85.38,85.44,85.125,85.1584,8975187,74.8956947215615,74.9483269736498,74.6720076501865,74.7013062705156,10231582.321372,0.0,1.0
2021-11-01,85.18,85.19,84.98,85.02,5199346,74.8378211743695,74.8466070186022,74.662104289715,74.6972476666459,5917867.26724853,0.134025,1.0
2021-11-02,85.34,85.39,85.21,85.22,4188663,74.9783946820931,75.0223239032568,74.8641787070677,74.8729645513004,4767513.38749816,0.0,1.0
2021-11-03,85.19,85.405,85.07,85.39,5058888,74.8466070186022,75.0355026696059,74.7411768878095,75.0223239032568,5757998.73750975,0.0,1.0
2021-11-04,85.58,85.58,85.24,85.25,5564140,75.1892549436786,75.1892549436786,74.8905362397659,74.8993220839986,6333073.80897294,0.0,1.0
2021-11-05,85.84,85.895,85.57,85.63,4595863,75.4176868937295,75.4660090370095,75.1804690994459,75.2331841648422,5230986.20719964,0.0,1.0
2021-11-08,85.65,85.73,85.6,85.72,6517230,75.2507558533077,75.3210426071695,75.206826632144,75.3122567629368,7417875.65015487,0.0,1.0
2021-11-09,85.89,86.03,85.87,85.92,5768651,75.4616161148931,75.5846179341513,75.4440444264277,75.4879736475913,6565847.11405636,0.0,1.0
2021-11-10,85.31,85.765,85.2,85.75,6206415,74.952037149395,75.351793061984,74.855392862835,75.3386142956349,7064107.71190458,0.0,1.0
2021-11-11,85.17,85.35,85.15,85.3181,3847065,74.8290353301368,74.9871805263259,74.8114636416713,74.9591536832235,4378708.40649525,0.0,1.0
2021-11-12,85.18,85.355,85.105,85.29,4890464,74.8378211743695,74.9915734484422,74.7719273426241,74.9344654609295,5566299.45905837,0.0,1.0
2021-11-15,84.83,85.1177,84.82,85.1,6239698,74.530316626224,74.7830853647996,74.5215307819913,74.7675344205077,7101990.24102572,0.0,1.0
2021-11-16,84.77,84.95,84.74,84.83,5580839,74.4776015608277,74.6357467570168,74.4512440281295,74.530316626224,6352080.51971998,0.0,1.0
2021-11-17,84.95,84.97,84.71,84.73,6589400,74.6357467570168,74.6533184454822,74.4248864954313,74.4424581838968,7500019.15064076,0.0,1.0
2021-11-18,85.05,85.08,84.9,84.92,5320810,74.723605199344,74.7499627320422,74.5918175358532,74.6093892243186,6056116.92975398,0.0,1.0
2021-11-19,85.23,85.33,85.19,85.25,5498183,74.8817503955331,74.9696088378604,74.8466070186022,74.8993220839986,6258001.91121005,0.0,1.0
2021-11-22,84.81,85.055,84.75,85.01,7497078,74.5127449377586,74.7279981214604,74.4600298723622,74.6884618224131,8533133.30103614,0.0,1.0
2021-11-23,84.47,84.71,84.47,84.69,5779538,74.2140262338459,74.4248864954313,74.2140262338459,74.4073148069659,6578238.63809391,0.0,1.0
2021-11-24,84.67,84.69,84.43,84.4764,4757444,74.3897431185004,74.4073148069659,74.178882856915,74.2196491741548,5414896.82036316,0.0,1.0
2021-11-26,85.27,85.319,85.04,85.09,4402480,74.916893772464,74.9599444092044,74.7148193551113,74.758748576275,5010878.73103969,0.0,1.0
2021-11-29,85.26,85.29,84.97,84.99,6133012,74.9081079282313,74.9344654609295,74.6533184454822,74.6708901339477,6980560.81754175,0.0,1.0
2021-11-30,85.42,85.695,85.24,85.49,11234785,75.0486814359549,75.2902921523549,74.8905362397659,75.110182345584,12787371.0282168,0.0,1.0
2021-12-01,85.34,85.355,85.06,85.16,7738344,75.0969359282344,75.1101355302841,74.8505433566395,74.9385407036377,8793837.84168098,0.134923,1.0
2021-12-02,85.35,85.45,85.19,85.415,8831616,75.1057356629342,75.1937330099323,74.9649399077371,75.162933938483,10036229.8424566,0.0,1.0
2021-12-03,85.68,85.83,85.245,85.26,7440991,75.3961269080281,75.5281229285254,75.0133384485861,75.0265380506358,8455926.51805189,0.0,1.0
2021-12-06,85.45,85.71,85.41,85.69,6865003,75.1937330099323,75.4225261121276,75.1585340711331,75.4049266427279,7801374.96661476,0.0,1.0
2021-12-07,85.26,85.45,85.25,85.32,5351375,75.0265380506358,75.1937330099323,75.017738315936,75.0793364588347,6081291.29178357,0.0,1.0
2021-12-08,85.0,85.2,84.9529,85.18,9064150,74.7977449484406,74.9737396424369,74.7562981980045,74.9561401730373,10300480.9908519,0.0,1.0
2021-12-09,85.04,85.18,84.97,85.08,8096706,74.8329438872399,74.9561401730373,74.7713457443411,74.8681428260391,9201079.66455943,0.0,1.0
2021-12-10,85.07,85.27,85.05,85.16,6869133,74.8593430913393,75.0353377853356,74.8417436219397,74.9385407036377,7806068.28992607,0.0,1.0
2021-12-13,85.36,85.425,85.23,85.25,4955326,75.114535397634,75.1717336731828,75.0001388465364,75.017738315936,5631222.04139099,0.0,1.0
2021-12-14,85.22,85.295,85.08,85.25,5165811,74.9913391118366,75.0573371220852,74.8681428260391,75.017738315936,5870416.75257289,0.0,1.0
2021-12-15,85.11,85.21,84.97,85.04,6035988,74.8945420301386,74.9825393771367,74.7713457443411,74.8329438872399,6859284.06469554,0.0,1.0
2021-12-16,85.22,85.32,85.15,85.15,6067703,74.9913391118366,75.0793364588347,74.9297409689378,74.9297409689378,6895324.92397356,0.0,1.0
2021-12-17,85.37,85.4799,85.32,85.34,4884174,75.1233351323338,75.2200442166848,75.0793364588347,75.0969359282344,5550365.05828048,0.0,1.0
2021-12-20,85.23,85.43,85.2,85.38,7129099,75.0001388465364,75.1761335405327,74.9737396424369,75.1321348670336,8101493.1054099,0.0,1.0
2021-12-21,85.14,85.19,84.95,85.19,6237799,74.920941234238,74.9649399077371,74.7537462749415,74.9649399077371,7088621.6605258,0.0,1.0
2021-12-22,85.23,85.23,85.09,85.22,5109956,75.0001388465364,75.0001388465364,74.8769425607389,74.9913391118366,5806943.24808057,0.0,1.0
2021-12-23,84.83,84.93,84.74,84.93,4631256,74.8864911528617,74.974769463781,74.8070406730343,74.974769463781,5246199.15330333,0.270851,1.0
2021-12-27,84.87,84.93,84.805,84.835,5311787,74.9218024772294,74.974769463781,74.8644215751319,74.8909050684077,6017091.79149838,0.0,1.0
2021-12-28,84.86,85.02,84.81,85.01,5674803,74.9129746461375,75.0542199436084,74.8688354906778,75.0453921125165,6428309.44645754,0.0,1.0
2021-12-29,84.58,84.72,84.52,84.665,7757934,74.6657953755634,74.7893850108505,74.6128283890118,74.7408319398448,8788040.82136316,0.0,1.0
2021-12-30,84.77,84.785,84.56,84.69,6352216,74.8335241663101,74.846765912948,74.6481397133795,74.7629015175746,7195670.07325871,0.0,1.0
2021-12-31,84.75,84.91,84.73,84.78,7162537,74.8158685041262,74.9571138015972,74.7982128419424,74.842351997402,8113586.36726274,0.0,1.0
2022-01-03,84.18,84.44,84.17,84.44,7244254,74.3126821318861,74.5422057402763,74.3038543007942,74.5422057402763,8206153.83842185,0.0,1.0
2022-01-04,84.17,84.18,84.0,84.1,7384512,74.3038543007942,74.3126821318861,74.1537811722313,74.2420594831506,8365035.44653075,0.0,1.0
2022-01-05,83.88,84.21,83.86,84.21,7076480,74.0478471991281,74.3391656251619,74.0301915369443,74.3391656251619,8016102.62623529,0.0,1.0
2022-01-06,83.79,83.82,83.68,83.75,6011031,73.9683967193008,73.9948802125765,73.8712905772895,73.933085394933,6809182.16196212,0.0,1.0
2022-01-07,83.56,83.72,83.4422,83.71,6345129,73.7653566041863,73.9066019016572,73.6613647539233,73.8977740705653,7187642.05377556,0.0,1.0
2022-01-10,83.49,83.5199,83.31,83.3795,5912264,73.7035617865428,73.7299570015077,73.544660826888,73.6060142529769,6697300.77346312,0.0,1.0
2022-01-11,83.66,83.68,83.41,83.47,6751636,73.8536349151056,73.8712905772895,73.6329391378073,73.6859061243589,7648125.49049594,0.0,1.0
2022-01-12,83.63,83.785,83.62,83.73,6672737,73.8271514218298,73.9639828037548,73.8183235907379,73.9154297327492,7558750.19640801,0.0,1.0
2022-01-13,83.77,83.7899,83.57,83.645,5746332,73.9507410571169,73.9683084409898,73.7741844352782,73.8403931684677,6509336.14401791,0.0,1.0
2022-01-14,83.31,83.595,83.3,83.59,6843117,73.544660826888,73.7962540130081,73.5358329957961,73.7918400974621,7751753.43607773,0.0,1.0
2022-01-18,82.79,83.08,82.79,83.03,7452834,73.0856136101075,73.3416207117735,73.0856136101075,73.2974815563139,8442429.3151815,0.0,1.0
2022-01-19,82.99,83.12,82.94,82.97,8643482,73.2621702319462,73.3769320361413,73.2180310764865,73.2445145697623,9791172.83734531,0.0,1.0
2022-01-20,83.08,83.14,83.03,83.11,4951327,73.3416207117735,73.3945876983251,73.2974815563139,73.3681042050493,5608769.52496858,0.0,1.0
2022-01-21,83.39,83.48,83.28,83.35,5204703,73.6152834756235,73.6947339554508,73.5181773336122,73.5799721512557,5895789.06279317,0.0,1.0
2022-01-24,83.26,83.5,83.25,83.4548,10332196,73.5005216714283,73.7123896176347,73.4916938403364,73.6724878210992,11704116.0987352,0.0,1.0
2022-01-25,83.15,83.3973,83.14,83.3036,5872744,73.4034155294171,73.6217277923206,73.3945876983251,73.5390110149892,6652533.26535332,0.0,1.0
2022-01-26,82.69,83.26,82.69,83.22,7382531,72.9973352991882,73.5005216714283,72.9973352991882,73.4652103470606,8362791.40721989,0.0,1.0
2022-01-27,82.96,83.09,82.89,82.9,6295828,73.2356867386704,73.3504485428655,73.1738919210268,73.1827197521188,7131794.8139648,0.0,1.0
2022-01-28,83.06,83.08,82.7669,82.78,5992517,73.3239650495897,73.3416207117735,73.0652213202852,73.0767857790156,6788209.85312748,0.0,1.0
2022-01-31,83.0,83.08,82.865,82.895,8033352,73.2709980630381,73.3416207117735,73.151822343297,73.1783058365728,9100029.11965729,0.0,1.0
2022-02-01,82.83,82.91,82.685,82.89,5013368,73.2414583746383,73.3121974386244,73.1132438211634,73.2945126726279,5669702.38790048,0.136538,1.0
2022-02-02,82.95,83.1399,82.91,82.945,7248851,73.3475669706175,73.5154838237545,73.3121974386244,73.3431457791183,8197847.79897162,0.0,1.0
2022-02-03,82.6,82.68,82.505,82.61,6156464,73.0380835656781,73.1088226296643,72.9540809271946,73.0469259486764,6962448.92491901,0.0,1.0
2022-02-04,82.09,82.22,82.014,82.2,7745950,72.5871220327666,72.702073011744,72.5199199219797,72.6843882457475,8760025.4382997,0.0,1.0
2022-02-07,82.16,82.22,82.015,82.09,6252299,72.6490187137544,72.702073011744,72.5208041602796,72.5871220327666,7070830.3420311,0.0,1.0
2022-02-08,81.89,82.005,81.89,81.98,6727053,72.4102743728013,72.5119617772813,72.4102743728013,72.4898558197856,7607737.64416118,0.0,1.0
2022-02-09,81.95,82.14,81.94,82.03,5861953,72.4633286707908,72.6313339477579,72.4544862877926,72.534067734777,6629381.47007369,0.0,1.0
2022-02-10,81.2,81.69,81.2,81.63,8869683,71.8001499459209,72.2334267128359,71.8001499459209,72.1803724148463,10030874.0321916,0.0,1.0
2022-02-11,81.73,81.7865,81.151,81.45,11101067,72.268796244829,72.3187557087692,71.7568222692294,72.0212095208775,12554383.8150607,0.0,1.0
2022-02-14,81.27,81.46,81.18,81.38,6301594,71.8620466269088,72.0300519038758,71.7824651799244,71.9593128398897,7126578.88855941,0.0,1.0
2022-02-15,81.1,81.28,81.085,81.17,6731864,71.7117261159382,71.870889009907,71.6984625414408,71.7736227969261,7613178.48516631,0.0,1.0
2022-02-16,81.21,81.255,80.96,81.24,7142394,71.8089923289191,71.8487830524113,71.5879327539625,71.8355194779139,8077453.78299101,0.0,1.0
2022-02-17,81.39,81.49,81.25,81.3,6833585,71.9681552228879,72.0565790528706,71.8443618609122,71.8885737759036,7728216.47890618,0.0,1.0
2022-02-18,81.53,81.55,81.41,81.5,4744360,72.0919485848637,72.1096333508602,71.9858399888845,72.0654214358689,5365476.70569156,0.0,1.0
2022-02-22,81.48,81.48,81.304,81.39,7056546,72.0477366698724,72.0477366698724,71.8921107291029,71.9681552228879,7980366.83254242,0.0,1.0
2022-02-23,81.07,81.32,81.07,81.3,7938950,71.6851989669434,71.9062585419001,71.6851989669434,71.8885737759036,8978292.3919454,0.0,1.0
2022-02-24,81.25,81.48,81.145,81.39,8883626,71.8443618609122,72.0477366698724,71.7515168394304,71.9681552228879,10046642.4059464,0.0,1.0
2022-02-25,81.32,81.33,81.14,81.2,5923229,71.9062585419001,71.9151009248983,71.7470956479313,71.8001499459209,6698679.5314809,0.0,1.0
2022-02-28,81.92,81.95,81.64,81.66,6494572,72.4368015217961,72.4633286707908,72.1892147978446,72.2068995638411,7344820.96203422,0.0,1.0
2022-03-01,82.22,82.49,82.03,82.04,9318989,72.8162299447282,73.0553491624986,72.6479608655565,72.6568171328814,10522479.34508,0.129102,1.0
2022-03-02,81.21,81.91,81.21,81.86,6491524,71.9217469449207,72.5416856576586,71.9217469449207,72.4974043210345,7329864.56021047,0.0,1.0
2022-03-03,81.57,81.625,81.35,81.47,10349118,72.2405725686145,72.289282038901,72.0457346874683,72.1520098953662,11685643.1952861,0.0,1.0
2022-03-04,81.86,82.02,81.77,81.89,8042790,72.4974043210345,72.6391045982317,72.417697915111,72.523973123009,9081467.06169694,0.0,1.0
2022-03-07,81.46,81.73,81.38,81.53,6425360,72.1431536280414,72.3822728458117,72.0723034894428,72.2051474993152,7255155.88490375,0.0,1.0
2022-03-08,81.08,81.125,80.97,81.05,8566030,71.806615469698,71.8464686726597,71.7091965291249,71.7800466677235,9672280.30254523,0.0,1.0
2022-03-09,80.86,81.0,80.79,80.9,5761499,71.6117775885518,71.7357653310993,71.549783717278,71.6472026578511,6505561.3032915,0.0,1.0
2022-03-10,80.43,80.61,80.29,80.58,8261234,71.2309580935842,71.3903709054311,71.1069703510366,71.3638021034566,9328121.7661994,0.0,1.0
2022-03-11,80.37,80.4856,80.3301,80.4,7883429,71.1778204896352,71.2801989399102,71.1424839830092,71.2043892916097,8901525.56472648,0.0,1.0
2022-03-14,79.63,79.945,79.615,79.93,15449716,70.522456707598,70.8014291283301,70.5091723066108,70.7881447273429,17444952.1828336,0.0,1.0
2022-03-15,79.76,80.01,79.66,79.94,6265070,70.6375881828208,70.8589948659415,70.5490255095725,70.7970009946677,7074165.41327396,0.0,1.0
2022-03-16,79.88,79.88,79.355,79.77,8156366,70.7438633907187,70.7438633907187,70.2789093561653,70.6464444501456,9209710.70637737,0.0,1.0
2022-03-17,79.95,80.16,79.89,80.02,6774570,70.8058572619925,70.9918388758139,70.7527196580435,70.8678511332663,7649464.21728781,0.0,1.0
2022-03-18,80.18,80.23,80.04,80.07,8895659,71.0095514104635,71.0538327470877,70.8855636679159,70.9121324698904,10044478.8687244,0.0,1.0
2022-03-21,79.36,79.83,79.32,79.8,6831166,70.2833374898277,70.6995820540946,70.2479124205284,70.6730132521201,7713369.24400414,0.0,1.0
2022-03-22,79.16,79.245,79.0535,79.15,6487852,70.1062121433312,70.1814904155922,70.0118928963218,70.0973558760063,7325718.34390362,0.0,1.0
2022-03-23,79.52,79.52,79.14,79.33,8919412,70.4250377670249,70.4250377670249,70.0884996086815,70.2567686878532,10071299.4231734,0.0,1.0
2022-03-24,79.42,79.44,79.105,79.13,18907380,70.3364750937767,70.3541876284263,70.0575026730446,70.0796433413567,21349152.3082149,0.0,1.0
2022-03-25,78.72,79.1,78.61,79.1,21372472,69.7165363810388,70.0530745393822,69.6191174404657,70.0530745393822,24132595.8398814,0.0,1.0
2022-03-28,78.95,79.04,78.755,78.81,7494042,69.9202305295098,69.9999369354332,69.7475333166757,69.7962427869622,8461851.61890009,0.0,1.0
2022-03-29,79.3,79.3299,78.99,79.08,7308165,70.2301998858787,70.25668012518,69.9556555988091,70.0353620047325,8251969.74295567,0.0,1.0
2022-03-30,79.48,79.505,79.08,79.09,7071949,70.3896126977256,70.4117533660377,70.0353620047325,70.0442182720574,7985247.89351713,0.0,1.0
2022-03-31,79.54,79.669,79.445,79.52,8244242,70.4427503016746,70.5569961501649,70.3586157620887,70.4250377670249,9308935.35348536,0.0,1.0
2022-04-01,79.17,79.3,78.77,78.83,6326908,70.2904561575034,70.4058756257423,69.9353193321529,69.9885898559555,7126163.83136859,0.198038,1.0
2022-04-04,79.23,79.24,78.9646,79.205,9091743,70.343726681306,70.3526051019397,70.1080933976859,70.3215306297216,10240270.6236124,0.0,1.0
2022-04-05,78.43,79.02,78.38,79.0,6955671,69.6334530306049,70.1572798479969,69.5890609274361,70.1395230067294,7834356.2294725,0.0,1.0
2022-04-06,78.19,78.4,77.895,78.01,8649608,69.4203709353946,69.6068177687036,69.1584575266986,69.2605593639869,9742282.27834455,0.0,1.0
2022-04-07,78.03,78.185,77.91,78.1,9157650,69.2783162052544,69.4159317250777,69.1717751576492,69.3404651496907,10314503.4209969,0.0,1.0
2022-04-08,77.61,77.82,77.51,77.66,8989667,68.9054225386363,69.0918693719454,68.8166383322987,68.9498146418052,10125299.7248336,0.0,1.0
2022-04-11,77.25,77.435,77.175,77.4,7858283,68.5857993958209,68.7500501775455,68.5192112410676,68.7189757053273,8850991.99976649,0.0,1.0
2022-04-12,77.5,77.747,77.46,77.62,8168235,68.8077599116649,69.0270569013189,68.7722462291299,68.9143009592701,9200099.1358052,0.0,1.0
2022-04-13,77.59,77.85,77.57,77.59,7790343,68.8876656973688,69.1185046338467,68.8699088561013,68.8876656973688,8774469.38070784,0.0,1.0
2022-04-14,77.06,77.6,77.01,77.56,7046135,68.4171094037794,68.8965441180026,68.3727173006106,68.8610304354675,7936248.22550608,0.0,1.0
2022-04-18,76.81,77.08,76.775,77.07,7187812,68.1951488879353,68.4348662450469,68.1640744157171,68.4259878244131,8095822.77805795,0.0,1.0
2022-04-19,76.33,76.65,76.3,76.53,11568055,67.7689846975147,68.0530941577951,67.7423494356134,67.9465531101899,13029406.329329,0.0,1.0
2022-04-20,76.81,76.91,76.5623,76.61,7366035,68.1951488879353,68.2839330942729,67.975230408837,68.01758047526,8296560.05707608,0.0,1.0
2022-04-21,76.4,76.69,76.17,76.68,7869977,67.831133641951,68.0886078403301,67.6269299673744,68.0797294196964,8864163.26128065,0.0,1.0
2022-04-22,76.3,76.47,76.1,76.18,8625207,67.7423494356134,67.8932825863873,67.5647810229381,67.6358083880082,9714798.78662169,0.0,1.0
2022-04-25,76.78,77.02,76.67,76.67,6091563,68.168513626034,68.3815957212443,68.0708509990626,68.0708509990626,6861088.53283517,0.0,1.0
2022-04-26,76.98,77.16,76.9015,77.12,8828451,68.3460820387093,68.505893610117,68.2763864367342,68.4703799275819,9943717.87976209,0.0,1.0
2022-04-27,76.74,77.0676,76.66,76.99,10802211,68.1329999434989,68.423857003461,68.0619725784288,68.354960459343,12166815.9750406,0.0,1.0
2022-04-28,76.71,76.71,76.4399,76.54,7643985,68.1063646815977,68.1063646815977,67.8665585402797,67.9554315308237,8609622.49404037,0.0,1.0
2022-04-29,76.19,76.52,76.155,76.28,7120428,67.644686808642,67.9376746895561,67.6136123364238,67.7245925943458,8019926.39650586,0.0,1.0
2022-05-02,75.66,75.84,75.58,75.82,10166774,67.2991617614696,67.4592707902439,67.2280021931254,67.4414808981578,11429832.1213325,0.140826,1.0
2022-05-03,75.84,76.15,75.78,76.075,7768975,67.4592707902439,67.7350141175774,67.4059011139858,67.6683020222548,8734145.16786047,0.0,1.0
2022-05-04,76.33,76.33,75.635,75.78,12237298,67.8951231463517,67.8951231463517,67.276924396362,67.4059011139858,13757585.4207754,0.0,1.0
2022-05-05,75.57,75.87,75.26,75.87,10540030,67.2191072470824,67.4859556283729,66.9433639197489,67.4859556283729,11849459.1749368,0.0,1.0
2022-05-06,75.25,75.5199,75.165,75.26,8802990,66.9344689737058,67.1745435674069,66.8588619323402,66.9433639197489,9896619.89789183,0.0,1.0
2022-05-09,75.59,75.62,75.14,75.18,7420305,67.2368971391684,67.2635819772975,66.8366245672327,66.8722043514047,8342158.5292527,0.0,1.0
2022-05-10,75.81,76.0324,75.74,75.89,24792829,67.4325859521148,67.6304095521115,67.3703213298137,67.503745520459,27872939.1725345,0.0,1.0
2022-05-11,76.07,76.09,75.465,75.52,9843639,67.6638545492333,67.6816444413193,67.1257103136307,67.1746325168673,11066552.7957051,0.0,1.0
2022-05-12,76.22,76.385,76.155,76.23,6079267,67.7972787398785,67.9440453495883,67.7394615905989,67.8061736859216,6834518.13040764,0.0,1.0
2022-05-13,75.94,76.0965,75.89,76.06,5024788,67.548220250674,67.6874261562473,67.503745520459,67.6549596031902,5649037.07757115,0.0,1.0
2022-05-16,76.06,76.2357,76.03,76.04,6104386,67.6549596031902,67.8112438051661,67.6282747650612,67.6371697111042,6862757.76207996,0.0,1.0
2022-05-17,75.61,75.83,75.59,75.68,5881202,67.2546870312545,67.4503758442008,67.2368971391684,67.3169516535556,6611846.74033722,0.0,1.0
2022-05-18,75.93,75.97,75.54,75.54,4963336,67.539325304631,67.5749050888031,67.1924224089534,67.1924224089534,5579950.65512091,0.0,1.0
2022-05-19,76.09,76.37,76.0401,76.34,5461370,67.6816444413193,67.9307029305238,67.6372586605646,67.9040180923948,6139857.36797945,0.0,1.0
2022-05-20,76.32,76.3656,76.12,76.12,6960177,67.8862282003087,67.9267891542649,67.7083292794484,67.7083292794484,7824867.02711795,0.0,1.0
2022-05-23,76.05,76.3693,76.0,76.29,7332941,67.6460646571472,67.9300802843008,67.6015899269321,67.8595433621797,8243940.95763675,0.0,1.0
2022-05-24,76.67,76.78,76.32,76.32,6587272,68.1975513118143,68.2953957182875,67.8862282003087,67.8862282003087,7405634.57961734,0.0,1.0
2022-05-25,76.98,77.0,76.7901,76.92,5737234,68.4732946391479,68.4910845312339,68.304379613791,68.4199249628898,6449993.03228351,0.0,1.0
2022-05-26,76.9,77.1,76.81,77.0,5328490,68.4021350708037,68.5800339916641,68.3220805564166,68.4910845312339,5990469.16555825,0.0,1.0
2022-05-27,77.12,77.22,77.004,77.11,6355492,68.5978238837501,68.6867733441803,68.4946425096511,68.5889289377071,7145059.64315446,0.0,1.0
2022-05-31,76.68,76.74,76.46,76.67,9066996,68.2064462578573,68.2598159341154,68.010757444911,68.1975513118143,10193424.39645,0.0,1.0
2022-06-01,76.19,76.644,76.06,76.56,7294552,67.9022773514541,68.3068925754673,67.7864183666046,68.2320298467952,8184878.89593733,0.148043,1.0
2022-06-02,76.26,76.33,76.045,76.3,5276616,67.9646629586808,68.0270485659075,67.7730500221988,68.0003118770961,5920646.3865588,0.0,1.0
2022-06-03,76.15,76.19,75.99,75.99,5549577,67.8666284330389,67.9022773514541,67.7240327593779,67.7240327593779,6226923.28037132,0.0,1.0
2022-06-06,75.7,76.09,75.67,76.03,6697967,67.4655781008673,67.813155055416,67.4388414120558,67.7596816777931,7515478.50285866,0.0,1.0
2022-06-07,75.96,76.11,75.82,75.85,6989812,67.6972960705664,67.8309795146236,67.572524856113,67.5992615449245,7842944.25831353,0.0,1.0
2022-06-08,75.65,75.93,75.645,75.8,3778322,67.4210169528482,67.670559381755,67.4165608380463,67.5547003969054,4239480.09416558,0.0,1.0
2022-06-09,75.55,75.7,75.51,75.6,4828628,67.3318946568101,67.4655781008673,67.2962457383948,67.3764558048291,5417979.80376753,0.0,1.0
2022-06-10,74.91,75.42,74.76,75.26,14690802,66.761511962166,67.2160356719605,66.6278285181088,67.0734399982995,16483868.4067498,0.0,1.0
2022-06-13,73.7,74.25,73.37,74.21,11255361,65.6831321801046,66.1733048083143,65.3890286031788,66.1376558898991,12629119.1995144,0.0,1.0
2022-06-14,73.3,74.01,73.2,73.91,9530137,65.3266429959521,65.9594112978228,65.2375206999139,65.8702890017847,10693325.2661289,0.0,1.0
2022-06-15,74.14,74.19,73.5,73.85,9098550,66.0752702826724,66.1198314306914,65.5048875880283,65.8168156241618,10209061.4856993,0.0,1.0
2022-06-16,74.3,74.32,73.405,73.49,8477685,66.2178659563334,66.235690415541,65.4202214067921,65.4959753584245,9512417.62933549,0.0,1.0
2022-06-17,74.34,74.49,74.035,74.39,4913703,66.2535148747487,66.3871983188059,65.9816918718323,66.2980760227677,5513438.52036477,0.0,1.0
2022-06-21,74.0,74.275,73.94,74.115,7069896,65.950499068219,66.1955853823239,65.8970256905961,66.0529897086628,7932802.80500732,0.0,1.0
2022-06-22,74.61,74.75,74.54,74.64,8407610,66.4941450740516,66.618916288505,66.4317594668249,66.5208817628631,9433789.71789791,0.0,1.0
2022-06-23,74.97,75.325,74.88,74.9,8542660,66.8149853397889,67.1313694907243,66.7347752733546,66.7525997325622,9585323.06701878,0.0,1.0
2022-06-24,74.83,75.13,74.78,74.855,6979043,66.6902141253355,66.9575810134499,66.6456529773164,66.712494699345,7830860.86226257,0.0,1.0
2022-06-27,74.47,74.7301,74.39,74.54,6238862,66.3693738595982,66.6011809515934,66.2980760227677,66.4317594668249,7000338.04933673,0.0,1.0
2022-06-28,74.51,74.51,74.305,74.43,5578795,66.4050227780135,66.4050227780135,66.2223220711353,66.333724941183,6259707.444715,0.0,1.0
2022-06-29,74.94,74.945,74.51,74.51,3896421,66.7882486509775,66.7927047657794,66.4050227780135,66.4050227780135,4371993.51140234,0.0,1.0
2022-06-30,75.26,75.45,75.17,75.17,4387077,67.0734399982995,67.2427723607719,66.9932299318652,66.9932299318652,4922535.88049712,0.0,1.0
2022-07-01,75.71,76.0497,75.5301,75.61,5801865,67.6070428125916,67.9103859963644,67.4463968344911,67.5177454373273,6497240.24119258,0.148731,1.0
2022-07-05,75.84,75.97,75.701,75.85,6253887,67.7231294004351,67.8392159882787,67.5990060488178,67.7320591379616,7003438.77016635,0.0,1.0
2022-07-06,75.38,76.05,75.355,76.03,5312033,67.3123614742194,67.9106538884901,67.2900371304033,67.8927944134373,5948700.04216627,0.0,1.0
2022-07-07,75.17,75.46,75.1,75.45,7536670,67.1248369861644,67.3837993744308,67.0623288234794,67.3748696369044,8439968.11518175,0.0,1.0
2022-07-08,74.92,75.04,74.84,75.01,4187094,66.9015935480037,67.0087503983208,66.8301556477923,66.9819611857416,4688932.89148507,0.0,1.0
2022-07-11,75.2,75.39,75.15,75.19,4128615,67.1516261987437,67.3212912117458,67.1069775111116,67.1426964612173,4623444.96440219,0.0,1.0
2022-07-12,75.33,75.6163,75.33,75.48,6013729,67.2677127865873,67.5233711719689,67.2677127865873,67.4016588494837,6734496.93476612,0.0,1.0
2022-07-13,75.57,75.625,74.85,74.87,6382805,67.4820264872216,67.5311400436169,66.8390853853187,66.8569448603716,7147808.07510778,0.0,1.0
2022-07-14,75.33,75.43,74.95,75.1,5598013,67.2677127865873,67.3570101618516,66.928382760583,67.0623288234794,6268955.81581426,0.0,1.0
2022-07-15,75.6,75.7,75.36,75.36,5276607,67.5088156998008,67.5981130750651,67.2945019991666,67.2945019991666,5909028.1034389,0.0,1.0
2022-07-18,75.37,75.465,75.22,75.45,3438023,67.303431736693,67.3882642431941,67.1694856737966,67.3748696369044,3850082.92777334,0.0,1.0
2022-07-19,75.31,75.4299,75.18,75.38,3493437,67.2498533115344,67.3569208644763,67.1337667236909,67.3123614742194,3912138.50313151,0.0,1.0
2022-07-20,75.24,75.56,75.2,75.55,3966935,67.1873451488494,67.4730967496951,67.1516261987437,67.4641670121687,4442387.01110683,0.0,1.0
2022-07-21,75.86,75.895,75.43,75.43,6833073,67.740988875488,67.7722429568305,67.3570101618516,67.3570101618516,7652042.38061495,0.0,1.0
2022-07-22,76.48,76.65,76.2801,76.37,6617153,68.2946326021266,68.4464381400759,68.1161271489733,68.1964054893359,7410243.56025661,0.0,1.0
2022-07-25,76.2,76.265,76.0944,76.14,4256384,68.0445999513866,68.1026432453084,67.9503019231075,67.991021526228,4766527.55739202,0.0,1.0
2022-07-26,76.22,76.57,76.19,76.51,6964307,68.0624594264394,68.3750002398644,68.0356702138601,68.3214218147059,7799005.266827,0.0,1.0
2022-07-27,76.43,76.685,76.34,76.35,5919583,68.2499839144944,68.4776922214184,68.1696162767566,68.178546014283,6629067.18420362,0.0,1.0
2022-07-28,76.96,77.07,76.805,76.96,5140229,68.7232600033951,68.8214871161859,68.5848490717355,68.7232600033951,5756304.68956881,0.0,1.0
2022-07-29,76.9,77.17,76.745,76.8,6601739,68.6696815782366,68.9107844914502,68.5312706465769,68.5803842029723,7392982.13464989,0.0,1.0
2022-08-01,77.08,77.14,76.82,76.9,5370781,68.9673133018875,69.0209982888894,68.7346783582122,68.8062583408815,6002550.76876643,0.153304,1.0
2022-08-02,76.3,77.175,76.235,77.09,10808374,68.2694084708616,69.0523145313073,68.2112497349428,68.9762607997211,12079772.6928011,0.0,1.0
2022-08-03,76.68,76.69,75.97,76.23,5747718,68.6094133885409,68.6183608863745,67.9741410423507,68.206775986026,6423827.20493586,0.0,1.0
2022-08-04,76.87,76.88,76.6398,76.72,9869948,68.7794158473805,68.7883633452142,68.5734444472495,68.6452033798755,11030958.8037726,0.0,1.0
2022-08-05,76.0,76.0965,75.86,76.05,8946377,68.0009835358517,68.0873268899465,67.8757185661804,68.04572102502,9998747.32166966,0.0,1.0
2022-08-08,76.34,76.45,76.255,76.3,8534785,68.3051984621963,68.4036209383666,68.2291447306101,68.2694084708616,9538739.3868799,0.0,1.0
2022-08-09,76.17,76.255,76.09,76.16,6888791,68.153090999024,68.2291447306101,68.0815110163547,68.1441435011903,7699125.64167507,0.0,1.0
2022-08-10,76.38,76.73,76.31,76.5,4305189,68.3409884535309,68.6541508777092,68.2783559686953,68.4483584275349,4811612.22951277,0.0,1.0
2022-08-11,75.95,76.6719,75.915,76.57,5179625,67.9562460466833,68.6021659152956,67.9249298042655,68.5109909123706,5788908.91765497,0.0,1.0
2022-08-12,76.3,76.3,76.01,76.21,4376871,68.2694084708616,68.2694084708616,68.0099310336853,68.1888809903586,4891726.24723323,0.0,1.0
2022-08-15,76.38,76.54,76.3625,76.47,3922365,68.3409884535309,68.4841484188696,68.325330332322,68.4215159340339,4383756.30027226,0.0,1.0
2022-08-16,76.28,76.29,76.03,76.27,4103985,68.2515134751943,68.260460973028,68.0278260293527,68.2425659773606,4586740.42318164,0.0,1.0
2022-08-17,75.83,76.01,75.71,75.93,4131177,67.8488760726794,68.0099310336853,67.7415060986754,67.938351051016,4617131.04244247,0.0,1.0
2022-08-18,75.97,76.16,75.94,76.04,4027034,67.9741410423507,68.1441435011903,67.9472985488497,68.0367735271863,4500737.6082824,0.0,1.0
2022-08-19,75.49,75.56,75.355,75.53,5115825,67.5446611463348,67.6072936311704,67.4238699255803,67.5804511376694,5717604.06663845,0.0,1.0
2022-08-22,75.15,75.36,75.09,75.33,4158657,67.2404462199902,67.4283436744971,67.1867612329882,67.4015011809961,4647843.53940068,0.0,1.0
2022-08-23,75.12,75.45,75.0102,75.12,6294844,67.2136037264892,67.5088711550001,67.1153602002755,67.2136037264892,7035312.12526907,0.0,1.0
2022-08-24,74.93,75.01,74.84,74.97,3808640,67.0436012676496,67.1151812503189,66.9630737871466,67.0793912589842,4256653.72688899,0.0,1.0
2022-08-25,75.34,75.3999,74.915,74.98,3688439,67.4104486788298,67.4640441908535,67.0301800208991,67.0883387568179,4122313.37583828,0.0,1.0
2022-08-26,75.19,75.37,75.05,75.23,4276557,67.2762362113248,67.4372911723308,67.1509712416535,67.3120262026595,4779612.22176504,0.0,1.0
2022-08-29,74.85,74.96,74.79,74.95,3263730,66.9720212849802,67.0704437611505,66.9183362979783,67.0614962633169,3647645.47661617,0.0,1.0
2022-08-30,74.91,75.08,74.7,74.93,6878675,67.0257062719822,67.1778137351545,66.8378088174753,67.0436012676496,7687819.68755465,0.0,1.0
2022-08-31,74.6,74.94,74.51,74.85,5155584,66.7483338391386,67.0525487654832,66.6678063586356,66.9720212849802,5762039.95334011,0.0,1.0
2022-09-01,74.04,74.105,73.75,74.022,6160723,66.3872933540524,66.445575013534,66.1272674886732,66.3711538175806,6870892.12219188,0.15649,1.0
2022-09-02,74.23,74.48,74.175,74.25,3600613,66.5576551279215,66.7818153566967,66.508339877591,66.5755879462236,4015668.85847029,0.0,1.0
2022-09-06,73.56,73.95,73.54,73.94,6865709,65.9569057148041,66.3065956716934,65.9389728965021,66.2976292625424,7657144.44252109,0.0,1.0
2022-09-07,74.09,74.09,73.78,73.8,4208351,66.4321253998075,66.4321253998075,66.1541667161263,66.1720995344283,4693463.0453793,0.0,1.0
2022-09-08,73.86,74.12,73.84,73.96,3580343,66.2258979893343,66.4590246272605,66.2079651710323,66.3155620808444,3993062.26127109,0.0,1.0
2022-09-09,73.83,74.0862,73.785,73.95,3831724,66.1989987618813,66.4287181643301,66.1586499207017,66.3065956716934,4273420.8705721,0.0,1.0
2022-09-12,73.74,74.07,73.645,74.0,4008169,66.1183010795222,66.4141925815054,66.0331201925877,66.3514277174484,4470205.332477,0.0,1.0
2022-09-13,73.37,73.43,73.22,73.28,9481216,65.786543940935,65.840342395841,65.6520478036699,65.7058462585759,10574150.521489,0.0,1.0
2022-09-14,73.46,73.56,73.28,73.3,4332210,65.867241623294,65.9569057148041,65.7058462585759,65.7237790768779,4831599.72631149,0.0,1.0
2022-09-15,73.24,73.39,73.19,73.31,4967265,65.6699806219719,65.804476759237,65.6251485762169,65.7327454860289,5539859.8439403,0.0,1.0
2022-09-16,73.16,73.305,73.015,73.08,5050037,65.5982493487638,65.7282622814534,65.4682364160742,65.5265180755558,5632173.27577908,0.0,1.0
2022-09-19,73.11,73.18,72.9112,72.99,6374876,65.5534173030088,65.6161821670659,65.3751650890868,65.4458203931967,7109731.32347455,0.0,1.0
2022-09-20,72.75,72.88,72.6241,72.71,4750702,65.2306265735726,65.3471898925357,65.1177394823614,65.1947609369685,5298332.83312384,0.0,1.0
2022-09-21,72.95,72.99,72.435,72.82,6360324,65.4099547565927,65.4458203931967,64.9481846853159,65.2933914376296,7093501.86109454,0.0,1.0
2022-09-22,72.2,72.49,72.11,72.48,5216094,64.7374740702672,64.9974999356464,64.6567763879082,64.9885335264954,5817372.27484702,0.0,1.0
2022-09-23,72.0,72.25,71.75,72.25,6885563,64.5581458872471,64.7823061160223,64.3339856584719,64.7823061160223,7679287.08587545,0.0,1.0
2022-09-26,71.08,71.805,71.055,71.77,8659142,63.7332362453545,64.3833009088025,63.710820222477,64.3519184767739,9657313.03821659,0.0,1.0
2022-09-27,70.77,71.21,70.665,71.12,9946148,63.4552775616733,63.8497995643176,63.3611302655877,63.7691018819585,11092676.9373261,0.0,1.0
2022-09-28,71.87,71.9,71.2931,71.43,11649661,64.441582568284,64.468481795737,63.9243104243624,64.0470605656397,12992560.125022,0.0,1.0
2022-09-29,71.5,71.6369,71.265,71.44,6100263,64.1098254296968,64.232575570974,63.8991148146481,64.0560269747907,6803462.6763772,0.0,1.0
2022-09-30,71.33,71.87,71.25,71.7,8919080,63.9573964741296,64.441582568284,63.8856652009216,64.2891536127169,9947215.04427308,0.0,1.0
2022-10-03,71.77,72.18,71.575,71.7,6762623,64.4919101262077,64.8603326307604,64.3166847886766,64.4290087229914,7525803.65134457,0.156129,1.0
2022-10-04,71.95,72.24,71.875,72.03,6124518,64.6536565916211,64.9142481192315,64.5862622310322,64.7255439095826,6815686.7427218,0.0,1.0
2022-10-05,71.57,71.635,71.275,71.58,7252441,64.3121918313039,64.3706002771477,64.0471073463209,64.3211777460491,8070898.96316283,0.0,1.0
2022-10-06,71.3,71.6,71.24,71.53,7108510,64.0695721331839,64.3391495755395,64.0156566447128,64.2762481723232,7910724.95296861,0.0,1.0
2022-10-07,70.93,71.117,70.87,71.01,5023163,63.737093287612,63.905129893347,63.6831777991409,63.8089806055735,5590040.79433364,0.0,1.0
2022-10-10,70.61,70.93,70.46,70.93,4950732,63.449544015766,63.737093287612,63.3147552945882,63.737093287612,5509435.75627806,0.0,1.0
2022-10-11,70.63,70.95,70.53,70.72,9225612,63.4675158452564,63.7550651171024,63.3776566978045,63.5483890779631,10266747.7509079,0.0,1.0
2022-10-12,70.71,70.815,70.51,70.55,5441990,63.5394031632179,63.6337552680423,63.3596848683141,63.3956285272949,6056133.57606666,0.0,1.0
2022-10-13,70.46,70.7,69.79,69.87,6669334,63.3147552945882,63.5304172484727,62.7126990066607,62.7845863246222,7421986.73047965,0.0,1.0
2022-10-14,70.12,70.83,70.09,70.82,6544361,63.0092341932518,63.6472341401601,62.9822764490163,63.6382482254149,7282910.18285613,0.0,1.0
2022-10-17,70.27,70.68,70.27,70.55,19605310,63.1440229144296,63.5124454189823,63.1440229144296,63.3956285272949,21817823.2889431,0.0,1.0
2022-10-18,70.43,70.5392,70.14,70.46,7008021,63.2877975503526,63.3859237393701,63.0272060227422,63.3147552945882,7798895.49225197,0.0,1.0
2022-10-19,69.85,70.0858,69.7833,69.99,6483557,62.7666144951318,62.9785023648233,62.7066784437814,62.8924173015644,7215244.28380832,0.0,1.0
2022-10-20,69.38,69.8507,69.3406,69.71,6260933,62.344276502108,62.7672435091639,62.3088719980119,62.6408116886992,6967496.55159303,0.0,1.0
2022-10-21,69.5,69.5799,69.09,69.14,6984390,62.4521074790502,62.5239049378643,62.0836849744976,62.1286145482235,7772597.66874696,0.0,1.0
2022-10-24,69.4,69.69,69.23,69.48,7259570,62.3622483315984,62.6228398592088,62.2094877809302,62.4341356495599,8078832.49046879,0.0,1.0
2022-10-25,70.06,70.21,69.91,69.94,7780946,62.9553187047807,63.0901074259585,62.8205299836029,62.8474877278385,8659047.20959825,0.0,1.0
2022-10-26,70.34,70.47,70.17,70.22,7001179,63.2069243176459,63.3237412093334,63.0541637669778,63.0990933407037,7791281.35368732,0.0,1.0
2022-10-27,70.71,70.855,70.383,70.54,5493340,63.5394031632179,63.6696989270231,63.2455637510502,63.3866426125497,6113278.56514805,0.0,1.0
2022-10-28,70.57,70.705,70.38,70.4,4828811,63.4136003567852,63.5349102058453,63.2428679766267,63.2608398061171,5373755.63526946,0.0,1.0
2022-10-31,70.35,70.4,70.06,70.36,6785192,63.2159102323911,63.2608398061171,62.9553187047807,63.2248961471363,7550919.62522146,0.0,1.0
2022-11-01,70.26,70.61,70.1,70.58,7018976,63.281382505816,63.5966185416406,63.1372746037248,63.5695983099985,7793022.75380403,0.162861,1.0
2022-11-02,70.15,70.73,70.0,70.35,10223838,63.1823083231283,63.7046994682091,63.0472071649178,63.3624432007424,11351314.2323333,0.0,1.0
2022-11-03,69.88,69.98,69.565,69.615,6408256,62.9391262383493,63.0291936771564,62.6554138061072,62.7004475255107,7114953.0672567,0.0,1.0
2022-11-04,69.9,70.095,69.74,69.93,8780460,62.9571397261108,63.1327712317844,62.8130318240195,62.9841599577529,9748761.72377082,0.0,1.0
2022-11-07,69.63,69.93,69.63,69.91,6246228,62.7139576413318,62.9841599577529,62.7139576413318,62.9661464699915,6935056.75606353,0.0,1.0
2022-11-08,69.94,70.0655,69.78,69.8,6358091,62.9931667016336,63.1062013373364,62.8490587995423,62.8670722873037,7059255.91336351,0.0,1.0
2022-11-09,70.04,70.135,69.7925,69.86,7269491,63.0832341404406,63.1687982073073,62.8603172293932,62.9211127505879,8071164.33673139,0.0,1.0
2022-11-10,71.49,71.49,70.89,70.9,7014103,64.3892120031424,64.3892120031424,63.8488073703003,63.857814114181,7787612.36347369,0.0,1.0
2022-11-11,71.49,71.53,71.25,71.33,4525360,64.3892120031424,64.4252389786653,64.1730501500056,64.2451041010512,5024412.8843231,0.0,1.0
2022-11-14,71.26,71.39,71.205,71.29,6914667,64.1820568938863,64.2991445643354,64.1325198025424,64.2090771255284,7677210.64525335,0.0,1.0
2022-11-15,71.76,71.77,71.535,71.66,11948785,64.6323940879214,64.6414008318021,64.4297423506056,64.5423266491144,13266486.9327538,0.0,1.0
2022-11-16,72.17,72.23,71.9,71.975,8856751,65.0016705870302,65.0557110503144,64.7584885022513,64.8260390813565,9833466.03091057,0.0,1.0
2022-11-17,71.87,71.8975,71.66,71.8,6061791,64.7314682706092,64.7562368162811,64.5423266491144,64.6684210634442,6730280.19924906,0.0,1.0
2022-11-18,71.75,72.035,71.73,71.93,8564616,64.6233873440407,64.8800795446407,64.6053738562793,64.7855087338934,9509114.62948356,0.0,1.0
2022-11-21,71.75,72.04,71.72,71.99,6834740,64.6233873440407,64.8845829165811,64.5963671123986,64.8395491971776,7588469.36310005,0.0,1.0
2022-11-22,72.12,72.19,71.93,71.94,9534326,64.9566368676267,65.0196840747916,64.7855087338934,64.7945154777741,10585763.4304755,0.0,1.0
2022-11-23,72.56,72.56,72.23,72.23,4855000,65.3529335983776,65.3529335983776,65.0557110503144,65.0557110503144,5390405.30552014,0.0,1.0
2022-11-25,72.56,72.56,72.4,72.4,2536421,65.3529335983776,65.3529335983776,65.2088256962864,65.2088256962864,2816135.36878119,0.0,1.0
2022-11-28,72.47,72.67,72.39,72.61,5852188,65.2718729034513,65.4520077810654,65.1998189524057,65.3979673177811,6497562.35717843,0.0,1.0
2022-11-29,72.2,72.3799,72.16,72.2,5437606,65.0286908186723,65.1907221410862,64.9926638431495,65.0286908186723,6037260.6038575,0.0,1.0
2022-11-30,72.76,72.765,72.01,72.15,5479885,65.5330684759917,65.537571847932,64.857562684939,64.9836570992688,6084202.09632136,0.0,1.0
2022-12-01,73.2,73.2,72.66,72.73,7462469,66.0776216150653,66.0776216150653,65.5901637506919,65.6533527331106,8266834.02714146,0.164606,1.0
2022-12-02,73.5,73.51,72.79,72.95,6828253,66.3484315397172,66.3574585372056,65.707514718041,65.8519466778554,7564257.11736032,0.0,1.0
2022-12-05,72.92,73.165,72.83,73.16,7553018,65.8248656853902,66.0460271238559,65.7436227079946,66.0415136251117,8367143.12783235,0.0,1.0
2022-12-06,73.16,73.24,72.995,73.08,7584213,66.0415136251117,66.1137296050189,65.8925681665532,65.9692976452045,8401700.57624208,0.0,1.0
2022-12-07,73.8,73.835,73.435,73.48,7472533,66.6192414643691,66.6508359555785,66.2897560560426,66.3303775447404,8277982.80613795,0.0,1.0
2022-12-08,73.59,73.7379,73.475,73.58,5378087,66.4296745171128,66.5631838099662,66.3258640459962,66.4206475196244,5957780.54321259,0.0,1.0
2022-12-09,73.16,73.46,73.155,73.42,12079575,66.0415136251117,66.3123235497636,66.0370001263675,66.27621555981,13381608.9076427,0.0,1.0
2022-12-12,73.16,73.5069,73.05,73.46,7533606,66.0415136251117,66.3546601679842,65.9422166527393,66.3123235497636,8345638.74608753,0.0,1.0
2022-12-13,73.66,74.15,73.61,74.15,12563974,66.4928634995315,66.935186376463,66.4477285120896,66.935186376463,13918220.3342246,0.0,1.0
2022-12-14,73.84,73.9,73.43,73.71,9833894,66.6553494543227,66.7095114392531,66.2852425572984,66.5379984869735,10893870.3180546,0.0,1.0
2022-12-15,73.88,73.96,73.71,73.88,7800722,66.6914574442763,66.7636734241835,66.5379984869735,66.6914574442763,8641546.66047805,0.0,1.0
2022-12-16,73.69,73.83,73.405,73.46,6542078,66.5199444919967,66.6463224568343,66.2626750635774,66.3123235497636,7247235.87040879,0.0,1.0
2022-12-19,73.25,73.41,73.15,73.39,6300038,66.1227566025073,66.2671885623216,66.0324866276233,66.2491345673448,6979106.84931277,0.0,1.0
2022-12-20,72.77,72.9,72.6932,72.8,6130599,65.6894607230642,65.8068116904134,65.6201333823533,65.7165417155294,6791404.34887695,0.0,1.0
2022-12-21,72.94,73.1,72.83,73.04,8169025,65.842919680367,65.9873516401813,65.7436227079946,65.9331896552509,9049548.32490014,0.0,1.0
2022-12-22,72.93,73.065,72.86,72.95,6833990,65.8338926828786,65.9557571489719,65.7707037004598,65.8519466778554,7570612.49743811,0.0,1.0
2022-12-23,72.53,72.62,72.45,72.5,4693448,65.628357879765,65.7097938677586,65.5559703348818,65.6012125504338,5187022.72063034,0.172311,1.0
2022-12-27,71.97,72.23,71.96,72.13,6959772,65.1216450655823,65.3569045864529,65.1125966224719,65.2664201553488,7691679.0160255,0.0,1.0
2022-12-28,71.87,72.1789,71.86,72.12,7868221,65.0311606344783,65.3106670421587,65.0221121913679,65.2573717122384,8695662.78308415,0.0,1.0
2022-12-29,72.14,72.1671,71.95,71.97,7391035,65.2754685984592,65.2999898792884,65.1035481793615,65.1216450655823,8168294.71083392,0.0,1.0
2022-12-30,71.84,72.08,71.8,71.98,7051947,65.0040153051471,65.2211779397968,64.9678215327055,65.1306935086927,7793547.36937129,0.0,1.0
2023-01-03,72.22,72.48,72.07,72.45,8634771,65.3478561433425,65.583115664213,65.2121294966864,65.5559703348818,9542825.09669648,0.0,1.0
2023-01-04,72.63,72.76,72.49,72.7,5257259,65.7188423108691,65.8364720713043,65.5921641073234,65.7821814126419,5810125.49435688,0.0,1.0
2023-01-05,72.55,72.59,72.22,72.34,5632432,65.6464547659858,65.6826485384274,65.3478561433425,65.4564374606673,6224752.62459611,0.0,1.0
2023-01-06,73.35,73.39,72.57,72.65,5627210,66.3703302148182,66.4065239872598,65.6645516522066,65.7369391970899,6218981.4660263,0.0,1.0
2023-01-09,73.55,73.645,73.27,73.31,7398161,66.5512990770263,66.6372592865751,66.2979426699349,66.3341364423766,8176170.09880183,0.0,1.0
2023-01-10,73.26,73.38,73.09,73.305,4827980,66.2888942268246,66.3974755441494,66.1350706939477,66.3296122208214,5335702.44194648,0.0,1.0
2023-01-11,73.65,73.685,73.45,73.47,8453229,66.6417835081303,66.6734530590167,66.4608146459222,66.478911532143,9342191.68630211,0.0,1.0
2023-01-12,74.22,74.22,73.605,73.88,5927796,67.1575447654234,67.1575447654234,66.6010655141335,66.8498976996696,6551177.84095224,0.0,1.0
2023-01-13,73.97,74.22,73.9,74.06,6331558,66.9313336876633,67.1575447654234,66.8679945858904,67.0127696756569,6997400.46187552,0.0,1.0
2023-01-17,73.87,73.9976,73.74,73.755,6815142,66.8408492565592,66.956307390648,66.723219496124,66.7367921607896,7531839.3637944,0.0,1.0
2023-01-18,74.55,74.655,74.2835,74.6,5112762,67.4561433880667,67.551152040726,67.2150023791745,67.5013856036188,5650432.82873815,0.0,1.0
2023-01-19,74.4,74.47,74.26,74.36,4765356,67.3204167414107,67.3837558431835,67.193738537865,67.284222968969,5266492.74560879,0.0,1.0
2023-01-20,74.07,74.19,73.925,74.13,4714367,67.0218181187673,67.1303994360922,66.8906156936664,67.0761087774297,5210141.61494702,0.0,1.0
2023-01-23,73.89,74.055,73.85,73.88,6116681,66.85894614278,67.0082454541017,66.8227523703384,66.8498976996696,6759926.45957682,0.0,1.0
2023-01-24,74.22,74.25,73.78,73.95,3907706,67.1575447654234,67.1846900947546,66.7594132685656,66.9132368014425,4318650.1283371,0.0,1.0
2023-01-25,74.31,74.36,74.082,74.21,4414429,67.238980753417,67.284222968969,67.0326762504998,67.148496322313,4878661.38532044,0.0,1.0
2023-01-26,74.17,74.345,74.05,74.255,3866869,67.1123025498714,67.2706503043034,67.0037212325465,67.1892143163098,4273518.60736522,0.0,1.0
2023-01-27,74.09,74.13,73.95,74.0,4474139,67.0399150049881,67.0761087774297,66.9132368014425,66.9584790169945,4944650.63813604,0.0,1.0
2023-01-30,73.88,74.09,73.865,73.96,6258698,66.8498976996696,67.0399150049881,66.836325035004,66.9222852445529,6916878.32219802,0.0,1.0
2023-01-31,74.22,74.22,73.86,74.12,5502287,67.1575447654234,67.1575447654234,66.8318008134488,67.0670603343194,6080921.25116309,0.0,1.0
2023-02-01,74.52,74.58,73.915,74.16,7473924,67.5882162733948,67.6426351270771,67.0394928320985,67.2617031513011,8240442.59767273,0.175962,1.0
2023-02-02,74.57,74.86,74.545,74.8,4273556,67.6335653181301,67.8965897775944,67.6108907957625,67.8421709239121,4711847.87347849,0.0,1.0
2023-02-03,73.91,74.1,73.79,74.02,5332895,67.034957927625,67.2072842976189,66.9261202202604,67.1347258260425,5879831.68238209,0.0,1.0
2023-02-06,73.45,73.57,73.43,73.51,5282363,66.6177467160608,66.7265844234254,66.5996070981667,66.6721655697431,5824117.1681128,0.0,1.0
2023-02-07,73.35,73.7,73.32,73.39,4674658,66.5270486265903,66.844491939737,66.4998391997492,66.5633278623785,5154086.51636699,0.0,1.0
2023-02-08,73.48,73.59,73.24,73.39,4308298,66.6449561429019,66.7447240413195,66.4272807281728,66.5633278623785,4750152.98023746,0.0,1.0
2023-02-09,73.18,73.6896,73.1401,73.68,4268134,66.3728618744905,66.835059338432,66.3366733367918,66.8263523218429,4705869.79827134,0.0,1.0
2023-02-10,72.87,73.14,72.83,73.12,3606196,66.0916977971321,66.3365826387023,66.0554185613439,66.3184430208082,3976044.0611862,0.0,1.0
2023-02-13,73.07,73.07,72.87,72.89,3805793,66.273093976073,66.273093976073,66.0916977971321,66.1098374150262,4196111.54129005,0.0,1.0
2023-02-14,72.82,73.08,72.61,72.98,4328033,66.0463487523968,66.28216378502,65.8558827645088,66.1914656955496,4771911.98322773,0.0,1.0
2023-02-15,72.66,72.785,72.54,72.715,4370986,65.9012318092441,66.0146044210822,65.7923941018795,65.9511157584528,4819270.20240387,0.0,1.0
2023-02-16,72.38,72.555,72.3,72.43,5912040,65.6472771587268,65.8059988153001,65.5747186871504,65.692626203462,6518373.24745944,0.0,1.0
2023-02-17,72.54,72.55,72.19,72.2,5165889,65.7923941018795,65.8014639108266,65.4749507887329,65.4840205976799,5695697.70450556,0.0,1.0
2023-02-21,71.91,72.15,71.89,72.08,16093285,65.2209961382155,65.4386715529447,65.2028565203214,65.3751828903153,17743797.1339403,0.0,1.0
2023-02-22,72.07,72.25,72.035,72.1,4375641,65.3661130813683,65.5293696424151,65.3343687500536,65.3933225082094,4824402.61481429,0.0,1.0
2023-02-23,72.33,72.3543,72.1,72.13,4789269,65.6019281139915,65.6239677497328,65.3933225082094,65.4205319350506,5280451.91245101,0.0,1.0
2023-02-24,71.93,72.025,71.8003,71.96,4346116,65.2391357561096,65.3252989411066,65.1215003340664,65.2663451829508,4791849.55865581,0.0,1.0
2023-02-27,72.05,72.18,71.965,72.05,3340541,65.3479734634742,65.4658809797858,65.2708800874243,65.3479734634742,3683143.73489378,0.0,1.0
2023-02-28,72.07,72.09,71.755,71.81,5032513,65.3661130813683,65.3842526992624,65.0804140995363,65.1302980487451,5548642.78771657,0.0,1.0
2023-03-01,71.48,71.83,71.44,71.68,4427771,64.9799351280974,65.2981077259546,64.9435725454851,65.1617480411586,4870689.24362694,0.164216,1.0
2023-03-02,71.33,71.35,71.17,71.21,4967303,64.8435754433014,64.8617567346075,64.6981251128524,64.7344876954646,5464191.6422362,0.0,1.0
2023-03-03,71.88,71.88,71.525,71.68,4008741,65.3435609542199,65.3435609542199,65.0208430335361,65.1617480411586,4409742.88624825,0.0,1.0
2023-03-06,71.71,72.03,71.7,72.03,4538784,65.1890199781178,65.4799206390158,65.1799293324647,65.4799206390158,4992807.08237758,0.0,1.0
2023-03-07,71.63,71.85,71.51,71.83,4253201,65.1162948128933,65.3162890172607,65.0072070650565,65.2981077259546,4678656.67887597,0.0,1.0
2023-03-08,71.57,71.896,71.445,71.78,4774468,65.0617509389749,65.3581059872648,64.9481178683116,65.2526544976892,5252066.9952536,0.0,1.0
2023-03-09,71.81,71.96,71.6201,71.66,4597913,65.2799264346484,65.4162861194444,65.1072950736968,65.1435667498525,5057850.86722698,0.0,1.0
2023-03-10,72.67,72.8299,72.407,72.51,4779486,66.0617219608119,66.2070813848044,65.8226379801363,65.9162716303629,5257586.9552119,0.0,1.0
2023-03-13,73.25,73.8158,73.0434,73.33,7270526,66.5889794086896,67.1033281397399,66.4011666694973,66.6617045739141,7997810.36185249,0.0,1.0
2023-03-14,72.79,73.19,72.6638,73.0,5432473,66.1708097086487,66.5344355347712,66.056085760507,66.361713267363,5975893.47041519,0.0,1.0
2023-03-15,73.54,73.85,73.21,73.61,6677153,66.8526081326284,67.1344181478734,66.5526168260773,66.9162426521999,7345081.1469589,0.0,1.0
2023-03-16,73.19,73.88,73.08,73.83,6965207,66.5344355347712,67.1616900848326,66.4344384325875,67.1162368565673,7661949.72922833,0.0,1.0
2023-03-17,73.72,73.9199,73.49,73.49,4352701,67.0162397543835,67.1979617609883,66.8071549043631,66.8071549043631,4788109.85062783,0.0,1.0
2023-03-20,73.4,73.8377,73.36,73.78,6924497,66.7253390934855,67.1232366537201,66.6889765108733,67.0707836283019,7617167.43151961,0.0,1.0
2023-03-21,73.2,73.37,73.13,73.2,3997714,66.5435261804243,66.6980671565263,66.4798916608528,66.5435261804243,4397612.83474164,0.0,1.0
2023-03-22,73.85,73.92,73.07,73.2,5220485,67.1344181478734,67.1980526674448,66.4253477869344,66.5435261804243,5742699.91289427,0.0,1.0
2023-03-23,74.02,74.11,73.6801,73.8,5392212,67.2889591239755,67.370774934853,66.9799680782278,67.0889649196081,5931605.0870192,0.0,1.0
2023-03-24,74.17,74.42,74.03,74.24,4638190,67.4253188087714,67.652584950098,67.2980497696285,67.4889533283428,5102156.851133,0.0,1.0
2023-03-27,73.4,73.73,73.4,73.6,5769802,66.7253390934855,67.0253304000366,66.7253390934855,66.9071520065468,6346966.12341903,0.0,1.0
2023-03-28,73.27,73.366,73.2001,73.26,3473338,66.6071606999957,66.6944308982651,66.5436170868808,66.5980700543426,3820782.51925872,0.0,1.0
2023-03-29,73.35,73.416,73.15,73.16,4231334,66.6798858652202,66.7398841265304,66.4980729521589,66.507163597812,4654602.28182373,0.0,1.0
2023-03-30,73.45,73.52,73.32,73.32,3455353,66.7707923217508,66.8344268413223,66.652613928261,66.652613928261,3800998.44595262,0.0,1.0
2023-03-31,73.83,73.87,73.47,73.59,4549242,67.1162368565673,67.1525994391795,66.788973613057,66.8980613608937,5004311.21574623,0.0,1.0
2023-04-03,73.96,73.99,73.52,73.58,5346333,67.4005949797888,67.4279343233447,66.999617940969,67.0542966280808,5866636.47106634,0.182803,1.0
2023-04-04,74.26,74.316,73.72,73.76,4126738,67.6739884153477,67.725021856652,67.1818802313417,67.2183326894162,4528350.86354243,0.0,1.0
2023-04-05,74.46,74.9,74.38,74.45,4345995,67.8562507057203,68.25722774454,67.7833457895712,67.8471375912017,4768945.88684842,0.0,1.0
2023-04-06,74.44,74.6,74.42,74.51,4381713,67.838024476683,67.9838343089811,67.8197982476458,67.9018162783134,4808139.95154165,0.0,1.0
2023-04-10,73.94,74.048,73.81,74.03,4224503,67.3823687507515,67.4807903875527,67.2638982620093,67.4643867814192,4635630.32305118,0.0,1.0
2023-04-11,73.97,74.03,73.81,74.02,4401657,67.4097080943074,67.4643867814192,67.2638982620093,67.4552736669006,4830024.89544225,0.0,1.0
2023-04-12,74.05,74.26,73.845,74.26,4134767,67.4826130104564,67.6739884153477,67.2957941628245,67.6739884153477,4537161.24333475,0.0,1.0
2023-04-13,74.01,74.29,73.95,74.21,5012913,67.4461605523819,67.7013277589036,67.3914818652702,67.6284228427545,5500768.13997232,0.0,1.0
2023-04-14,73.68,73.8,73.61,73.7499,4349725,67.1454277732671,67.2547851474907,67.0816359716367,67.2091284437523,4773038.88929273,0.0,1.0
2023-04-17,73.28,73.4799,73.26,73.45,5085334,66.7809031925219,66.9630743517493,66.7626769634847,66.9358261393386,5580237.12925359,0.0,1.0
2023-04-18,73.39,73.49,73.29,73.31,3728449,66.8811474522269,66.9722785974132,66.7900163070406,66.8082425360778,4091300.50146723,0.0,1.0
2023-04-19,73.29,73.32,73.15,73.29,4610955,66.7900163070406,66.8173556505964,66.6624327037797,66.7900163070406,5059691.71195391,0.0,1.0
2023-04-20,73.61,73.615,73.485,73.5,3605381,67.0816359716367,67.086192528896,66.9677220401538,66.9813917119318,3956255.5618383,0.0,1.0
2023-04-21,73.48,73.77,73.43,73.73,3371637,66.9631654828945,67.2274458039348,66.9175999103014,67.1909933458603,3699763.66818092,0.0,1.0
2023-04-24,73.77,73.799,73.62,73.62,2993139,67.2274458039348,67.2538738360388,67.0907490861554,67.0907490861554,3284430.36009374,0.0,1.0
2023-04-25,74.25,74.29,74.06,74.06,3508188,67.6648753008291,67.7013277589036,67.4917261249751,67.4917261249751,3849603.76919232,0.0,1.0
2023-04-26,73.99,74.2799,73.895,74.21,5819815,67.4279343233447,67.6921235132397,67.3413597354177,67.6284228427545,6386197.59260393,0.0,1.0
2023-04-27,73.67,73.83,73.6318,73.81,3078137,67.1363146587485,67.2821244910466,67.1015025612873,67.2638982620093,3377700.33911818,0.0,1.0
2023-04-28,74.08,74.1,73.885,74.03,4469202,67.5099523540123,67.5281785830496,67.3322466208991,67.4643867814192,4904143.35391429,0.0,1.0
2023-05-01,73.14,73.66,73.063,73.6,4546450,66.8171232661762,67.2921698084022,66.7467798358851,67.2373567458377,4976678.68272818,0.179745,1.0
2023-05-02,73.86,73.87,73.315,73.33,4825340,67.4748800169507,67.4840155273781,66.9769946986561,66.9906979642973,5281959.92805718,0.0,1.0
2023-05-03,74.17,74.18,73.865,74.02,4205816,67.7580808402008,67.7672163506283,67.4794477721644,67.6210481837895,4603810.62822138,0.0,1.0
2023-05-04,74.07,74.38,73.9,73.92,11535766,67.6667257359266,67.9499265591767,67.5114220586604,67.5296930795153,12627390.7644735,0.0,1.0
2023-05-05,73.8,73.865,73.675,73.81,3143259,67.4200669543862,67.4794477721644,67.3058730740434,67.4292024648136,3440704.29886911,0.0,1.0
2023-05-08,73.45,73.61,73.42,73.5,9895937,67.1003240894264,67.2464922562651,67.0729175581441,67.1460016415635,10832385.4245666,0.0,1.0
2023-05-09,73.37,73.4999,73.36,73.43,3827743,67.027240006007,67.1459102864592,67.0181044955795,67.0820530685715,4189960.73663231,0.0,1.0
2023-05-10,73.82,73.88,73.65,73.68,5291781,67.438337975241,67.4931510378056,67.2830342979748,67.3104408292571,5792540.04693024,0.0,1.0
2023-05-11,74.06,74.24,74.02,74.18,4746141,67.6575902254992,67.8220294131928,67.6210481837895,67.7672163506283,5195266.35945016,0.0,1.0
2023-05-12,73.67,74.055,73.665,74.01,2970570,67.3013053188297,67.6530224702855,67.296737563616,67.6119126733621,3251673.81023696,0.0,1.0
2023-05-15,73.48,73.525,73.4301,73.52,3268676,67.1277306207086,67.168840417632,67.0821444236758,67.1642726624183,3577989.45769671,0.0,1.0
2023-05-16,73.3,73.32,73.16,73.27,3818560,66.963291433015,66.9815624538698,66.8353942870311,66.9358849017327,4179908.75314113,0.0,1.0
2023-05-17,73.17,73.39,73.12,73.38,4574363,66.8445297974585,67.0455110268618,66.7988522453214,67.0363755164344,5007233.07837115,0.0,1.0
2023-05-18,72.87,73.01,72.83,73.01,3530130,66.5704644846358,66.6983616306197,66.5339224429261,66.6983616306197,3864184.74155862,0.0,1.0
2023-05-19,72.67,72.935,72.61,72.72,4167038,66.3877542760873,66.629845302414,66.3329412135228,66.4334318282244,4561363.08212303,0.0,1.0
2023-05-22,72.65,72.875,72.6139,72.71,5294953,66.3694832552325,66.5750322398495,66.3365040625895,66.424296317797,5796012.21197805,0.0,1.0
2023-05-23,72.7,72.78,72.48,72.56,4561085,66.4151608073696,66.488244890789,66.2141795779663,66.2872636613857,4992698.58672398,0.0,1.0
2023-05-24,72.5,72.76,72.485,72.74,4245139,66.2324505988211,66.4699738699341,66.21874733318,66.4517028490793,4646854.74744427,0.0,1.0
2023-05-25,72.23,72.49,72.2,72.46,4012263,65.9857918172807,66.2233150883937,65.9583852859984,66.1959085571114,4391941.78790023,0.0,1.0
2023-05-26,72.32,72.33,72.07,72.16,3783144,66.0680114111275,66.0771469215549,65.8396236504419,65.9218432442887,4141141.35171199,0.0,1.0
2023-05-30,72.8,72.8,72.515,72.55,3532961,66.5065159116438,66.5065159116438,66.2461538644622,66.2781281509582,3867283.6379175,0.0,1.0
2023-05-31,73.04,73.13,72.7599,72.81,4898235,66.725768161902,66.8079877557488,66.4698825148298,66.5156514220712,5361752.95175204,0.0,1.0
2023-06-01,73.05,73.185,72.97,73.05,3984071,66.9057048294847,67.0293498692106,66.8324336948323,66.9057048294847,4349948.7419157,0.186964,1.0
2023-06-02,72.64,73.02,72.64,73.01,4595729,66.5301902643911,66.87822815399,66.5301902643911,66.8690692621585,5017778.44364106,0.0,1.0
2023-06-05,72.65,72.845,72.4221,72.49,4674619,66.5393491562226,66.7179475469379,66.3306180113816,66.3928068869178,5103913.31830814,0.0,1.0
2023-06-06,72.75,72.76,72.53,72.69,5001965,66.6309380745382,66.6400969663697,66.429442454244,66.5759847235488,5461321.18600706,0.0,1.0
2023-06-07,72.34,72.7563,72.29,72.7,4326502,66.2554235094445,66.636708176392,66.2096290502868,66.5851436153804,4723826.94279187,0.0,1.0
2023-06-08,72.7,72.74,72.42,72.43,3568024,66.5851436153804,66.6217791827066,66.3286946440969,66.3378535359285,3895694.0049324,0.0,1.0
2023-06-09,72.55,72.65,72.45,72.54,12690443,66.4477602379071,66.5393491562226,66.3561713195916,66.4386013460756,13855871.6855706,0.0,1.0
2023-06-12,72.7,72.71,72.405,72.63,4633203,66.5851436153804,66.5943025072119,66.3149563063496,66.5210313725595,5058693.87390185,0.0,1.0
2023-06-13,72.38,72.92,72.31,72.86,4302637,66.2920590767707,66.7866392356745,66.2279468339499,66.7316858846852,4697770.29703284,0.0,1.0
2023-06-14,72.44,72.61,72.2,72.5,5986196,66.34701242776,66.5027135888964,66.1271990238028,66.4019657787494,6535939.18357901,0.0,1.0
2023-06-15,72.89,72.91,72.67,72.76,5061247,66.7591625601799,66.777480343843,66.5576669398857,66.6400969663697,5526047.35713158,0.0,1.0
2023-06-16,72.73,72.8292,72.535,72.68,3905318,66.612620290875,66.703476497844,66.4340219001598,66.5668258317173,4263963.44866363,0.0,1.0
2023-06-20,72.83,72.95,72.77,72.78,4921926,66.7042092091906,66.8141159111692,66.6492558582012,66.6584147500328,5373931.79275725,0.0,1.0
2023-06-21,72.95,72.99,72.58,72.69,3678740,66.8141159111692,66.8507514784954,66.4752369134018,66.5759847235488,4016577.62495572,0.0,1.0
2023-06-22,72.6,72.84,72.53,72.73,3975520,66.4935546970649,66.7133681010221,66.429442454244,66.612620290875,4340612.45958234,0.0,1.0
2023-06-23,72.81,72.99,72.69,72.98,4163140,66.6858914255275,66.8507514784954,66.5759847235488,66.8415925866638,4545462.56967281,0.0,1.0
2023-06-26,72.9,72.98,72.8339,72.91,6287822,66.7683214520114,66.8415925866638,66.7077811770049,66.777480343843,6865265.0513231,0.0,1.0
2023-06-27,72.76,73.0298,72.669,72.92,4816110,66.6400969663697,66.887203867985,66.5567510507026,66.7866392356745,5258398.16494927,0.0,1.0
2023-06-28,72.99,73.0,72.74,72.86,5517379,66.8507514784954,66.8599103703269,66.6217791827066,66.7316858846852,6024068.30594186,0.0,1.0
2023-06-29,72.44,72.51,72.315,72.48,5802988,66.34701242776,66.4111246705809,66.2325262798657,66.3836479950862,6335906.25015265,0.0,1.0
2023-06-30,72.69,72.71,72.43,72.5,5612299,66.5759847235488,66.5943025072119,66.3378535359285,66.4019657787494,6127705.29799914,0.0,1.0
2023-07-03,72.3,72.65,72.28,72.49,3146532,66.387652262595,66.7090309388316,66.36928776681,66.562114972552,3426755.6668543,0.184372,1.0
2023-07-05,72.0,72.29,71.945,72.27,4415843,66.1121848258207,66.3784700147025,66.0616824624121,66.3601055189176,4809108.89327961,0.0,1.0
2023-07-06,71.54,71.625,71.35,71.58,5613514,65.6898014227669,65.7678505298529,65.5153387128099,65.7265304143368,6113442.00868319,0.0,1.0
2023-07-07,71.5,71.71,71.455,71.54,5726618,65.653072431197,65.845899636939,65.6117523156808,65.6898014227669,6236618.81824492,0.0,1.0
2023-07-10,71.75,71.83,71.55,71.56,4450870,65.8826286285089,65.9560866116487,65.6989836706594,65.7081659185518,4847255.32584184,0.0,1.0
2023-07-11,71.9,71.96,71.77,71.84,5709153,66.020362346896,66.0754558342508,65.9009931242938,65.9652688595411,6217598.42127403,0.0,1.0
2023-07-12,72.47,72.52,72.23,72.275,6397457,66.5437504767671,66.5896617162294,66.3233765273477,66.3646966428638,6967201.35953065,0.0,1.0
2023-07-13,72.91,72.95,72.7001,72.75,5849496,66.947769384036,66.9844983756059,66.7550340007729,66.8008534177564,6370440.08013951,0.0,1.0
2023-07-14,72.57,72.8499,72.56,72.77,7410013,66.6355729556918,66.8925840742022,66.6263907077993,66.8192179135413,8069933.51385399,0.0,1.0
2023-07-17,72.65,72.69,72.51,72.58,5942833,66.7090309388316,66.7457599304015,66.580479468337,66.6447552035843,6472089.48134605,0.0,1.0
2023-07-18,72.74,72.9299,72.73,72.88,7748399,66.7916711698639,66.966042057342,66.7824889219714,66.9202226403585,8438455.47488415,0.0,1.0
2023-07-19,72.91,72.98,72.77,72.87,11522229,66.947769384036,67.0120451192833,66.8192179135413,66.9110403924661,12548375.011137,0.0,1.0
2023-07-20,72.57,72.6835,72.426,72.67,5262143,66.6355729556918,66.7397914692714,66.5033485860402,66.7273954346166,5730778.63026586,0.0,1.0
2023-07-21,72.62,72.745,72.59,72.7,5170589,66.6814841951542,66.7962622938101,66.6539374514768,66.754942178294,5631071.01937133,0.0,1.0
2023-07-24,72.5,72.7599,72.49,72.71,3553440,66.5712972204445,66.8099438431699,66.562114972552,66.7641244261865,3869902.05624057,0.0,1.0
2023-07-25,72.42,72.49,72.32,72.35,4200856,66.4978392373047,66.562114972552,66.4060167583799,66.4335635020574,4574975.59333224,0.0,1.0
2023-07-26,72.66,72.68,72.42,72.59,4478388,66.7182131867241,66.7365776825091,66.4978392373047,66.6539374514768,4877224.02231164,0.0,1.0
2023-07-27,72.04,72.5699,71.97,72.52,5342738,66.1489138173906,66.6354811332129,66.0846380821433,66.5896617162294,5818551.25516531,0.0,1.0
2023-07-28,72.29,72.31,72.11,72.17,5273418,66.3784700147025,66.3968345104875,66.213189552638,66.2682830399928,5743057.75857085,0.0,1.0
2023-07-31,72.42,72.49,72.299,72.3,4608084,66.4978392373047,66.562114972552,66.3867340378058,66.387652262595,5018470.4812602,0.0,1.0
2023-08-01,71.78,71.985,71.7,71.93,11078069,66.0870805600827,66.2758218740256,66.0134254131782,66.2251839605287,12032363.7552284,0.19266,1.0
2023-08-02,71.55,71.585,71.33,71.55,6547705,65.8753220127322,65.9075461395029,65.6727703587448,65.8753220127322,7111741.97614475,0.0,1.0
2023-08-03,71.11,71.2,71.03,71.13,5395310,65.4702187047573,65.5530807450249,65.3965635578528,65.4886324914835,5860076.56137739,0.0,1.0
2023-08-04,71.7,71.73,71.35,71.37,6925259,66.0134254131782,66.0410460932674,65.6911841454709,65.709597932197,7521819.49644558,0.0,1.0
2023-08-07,71.59,71.665,71.53,71.63,4987491,65.9121495861845,65.9812012864075,65.8569082260061,65.9489771596367,5417126.93231356,0.0,1.0
2023-08-08,71.85,71.98,71.79,71.87,4338318,66.1515288136242,66.271218427344,66.0962874534458,66.1699426003503,4712032.41845262,0.0,1.0
2023-08-09,71.87,71.96,71.82,71.85,4937818,66.1699426003503,66.2528046406179,66.123908133535,66.1515288136242,5363174.96606263,0.0,1.0
2023-08-10,71.47,72.02,71.46,71.93,5195873,65.8016668658277,66.3080460007963,65.7924599724646,66.2251839605287,5643459.52006346,0.0,1.0
2023-08-11,71.24,71.4655,71.225,71.26,4577378,65.5899083184772,65.7975237638143,65.5760979784326,65.6083221052033,4971685.69189991,0.0,1.0
2023-08-14,71.15,71.3161,71.04,71.155,7992436,65.5070462782096,65.6599727769701,65.4057704512159,65.5116497248911,8680926.00275218,0.0,1.0
2023-08-15,70.99,71.2,70.97,71.03,5028118,65.3597359844005,65.5530807450249,65.3413221976744,65.3965635578528,5461253.65171599,0.0,1.0
2023-08-16,70.79,71.1175,70.755,70.99,5149705,65.1755981171393,65.4771238747797,65.1433739903685,65.3597359844005,5593314.48396995,0.0,1.0
2023-08-17,70.72,70.82,70.58,70.8,7357778,65.1111498635978,65.2032187972284,64.9822533565149,65.1848050105023,7991596.85015656,0.0,1.0
2023-08-18,70.87,70.97,70.73,70.755,5094395,65.2492532640438,65.3413221976744,65.1203567569609,65.1433739903685,5533239.9313289,0.0,1.0
2023-08-21,70.53,70.64,70.45,70.61,4280076,64.9362188896995,65.0374947166933,64.862563742795,65.0098740366041,4648773.29542026,0.0,1.0
2023-08-22,70.62,70.69,70.48,70.55,4302215,65.0190809299671,65.0835291835086,64.8901844228842,64.9546326764257,4672819.40861716,0.0,1.0
2023-08-23,71.26,71.27,70.965,70.98,5205828,65.6083221052033,65.6175289985664,65.3367187509929,65.3505290910375,5654272.0706247,0.0,1.0
2023-08-24,71.09,71.25,71.07,71.15,4186425,65.4518049180312,65.5991152118403,65.4333911313051,65.5070462782096,4547054.94558502,0.0,1.0
2023-08-25,71.09,71.225,70.865,71.01,4853215,65.4518049180312,65.5760979784326,65.2446498173622,65.3781497711267,5271284.0353613,0.0,1.0
2023-08-28,71.22,71.25,71.11,71.25,3969240,65.5714945317511,65.5991152118403,65.4702187047573,65.5991152118403,4311161.04366229,0.0,1.0
2023-08-29,71.66,71.68,71.115,71.13,6214597,65.9765978397259,65.9950116264521,65.4748221514389,65.4886324914835,6749939.15421102,0.0,1.0
2023-08-30,71.63,71.77,71.6248,71.73,4721461,65.9489771596367,66.0778736667196,65.9441895750879,66.0410460932674,5128180.39029406,0.0,1.0
2023-08-31,71.75,71.86,71.68,71.72,4747146,66.0594598799935,66.1607357069872,65.9950116264521,66.0318391999043,5156077.96549901,0.0,1.0
2023-09-01,71.21,71.57,71.131,71.55,3940704,65.7424969242513,66.0748561279127,65.6695625434478,66.0563917277093,4268434.34564599,0.195733,1.0
2023-09-05,70.82,71.06,70.81,71.05,4634399,65.3824411202847,65.6040139227257,65.373208920183,65.594781722624,5019820.789135,0.0,1.0
2023-09-06,70.74,70.905,70.66,70.9,7800422,65.3085835194711,65.4609148211492,65.2347259186574,65.4562987210984,8449147.45571669,0.0,1.0
2023-09-07,70.98,70.99,70.8136,70.89,4742883,65.530156321912,65.5393885220137,65.3765325122196,65.4470665209967,5137326.90772524,0.0,1.0
2023-09-08,71.0,71.17,70.98,71.09,4270669,65.5486207221154,65.7055681238445,65.530156321912,65.6317105230308,4625841.02700574,0.0,1.0
2023-09-11,70.89,70.95,70.83,70.9,4215895,65.4470665209967,65.5024597216069,65.3916733203864,65.4562987210984,4566511.72370145,0.0,1.0
2023-09-12,70.94,70.96,70.85,70.93,4246265,65.4932275215052,65.5116919217086,65.4101377205898,65.4839953214035,4599407.45783354,0.0,1.0
2023-09-13,71.05,71.117,70.86,70.86,6142461,65.594781722624,65.6566374633054,65.4193699206916,65.4193699206916,6653301.41497331,0.0,1.0
2023-09-14,70.93,71.135,70.91,71.1,5227299,65.4839953214035,65.6732554234885,65.4655309212001,65.6409427231325,5662029.57303084,0.0,1.0
2023-09-15,70.79,70.92,70.77,70.9,4946165,65.3547445199796,65.4747631213018,65.3362801197762,65.4562987210984,5357514.94282039,0.0,1.0
2023-09-18,70.865,70.88,70.67,70.67,5882522,65.4239860207424,65.437834320895,65.2439581187591,65.2439581187591,6371744.47606776,0.0,1.0
2023-09-19,70.71,70.8554,70.6848,70.81,4200927,65.280886919166,65.4151231086448,65.2576217749097,65.373208920183,4550298.90353388,0.0,1.0
2023-09-20,70.62,70.92,70.62,70.84,5518918,65.1977971182506,65.4747631213018,65.1977971182506,65.4009055204882,5977901.19278278,0.0,1.0
2023-09-21,70.18,70.29,70.17,70.27,9128795,64.7915803137755,64.8931345148943,64.7823481136738,64.8746701146909,9887995.16846772,0.0,1.0
2023-09-22,70.47,70.5099,70.2308,70.28,8149809,65.059314116725,65.0961505951308,64.8384798902922,64.8839023147926,8827591.3760726,0.0,1.0
2023-09-25,69.95,70.18,69.94,70.11,22744439,64.5792397114363,64.7915803137755,64.5700075113346,64.7269549130636,24635990.0667622,0.0,1.0
2023-09-26,69.88,70.09,69.85,70.08,7329308,64.5146143107243,64.7084905128602,64.4869177104192,64.6992583127585,7938853.05697102,0.0,1.0
2023-09-27,69.63,70.11,69.485,70.1,7701770,64.2838093081817,64.7269549130636,64.1499424067069,64.7177227129619,8342291.01964164,0.0,1.0
2023-09-28,69.81,69.83,69.38,69.51,9004575,64.4499889100124,64.4684533102158,64.053004305639,64.1730229069612,9753444.35865907,0.0,1.0
2023-09-29,69.78,70.13,69.69,70.06,7650811,64.4222923097073,64.745419313267,64.3392025087919,64.680793912555,8287093.99245569,0.0,1.0
2023-10-02,69.11,69.37,69.07,69.32,6719838,63.9814538316308,64.2221596339202,63.9444221697401,64.1758700565569,7258478.45536777,0.192499,1.0
2023-10-03,68.55,69.055,68.525,68.98,8099516,63.4630105651612,63.9305352965311,63.4398657764795,63.8611009304861,8748746.97647571,0.0,1.0
2023-10-04,69.0,69.03,68.66,68.83,7915901,63.8796167614314,63.9073905078494,63.5648476353606,63.722232198396,8550413.99261771,0.0,1.0
2023-10-05,69.05,69.15,68.97,69.13,6845052,63.9259063387948,64.0184854935215,63.8518430150134,63.9999696625761,7393729.20416713,0.0,1.0
2023-10-06,68.78,68.935,68.49,68.54,8385177,63.6759426210326,63.819440310859,63.4074630723252,63.4537526496885,9057305.63727063,0.0,1.0
2023-10-09,69.48,69.48,69.0597,69.07,3561577,64.3239967041196,64.3239967041196,63.9348865168033,63.9444221697401,3847061.47999898,0.0,1.0
2023-10-10,69.41,69.56,69.14,69.23,11556137,64.2591912958109,64.398060027901,64.0092275780488,64.0925488173028,12482439.5233603,0.0,1.0
2023-10-11,69.73,69.735,69.52,69.63,18074381,64.5554445909364,64.5600735486727,64.3610283660103,64.4628654362097,19523164.8564457,0.0,1.0
2023-10-12,69.13,69.61,69.07,69.59,6144034,63.9999696625761,64.4443496052643,63.9444221697401,64.425833774319,6636519.87117057,0.0,1.0
2023-10-13,69.45,69.56,69.35,69.53,5570236,64.2962229577016,64.398060027901,64.2036438029749,64.370286281483,6016728.08143797,0.0,1.0
2023-10-16,69.09,69.26,69.055,69.26,4915002,63.9629380006854,64.1203225637209,63.9305352965311,64.1203225637209,5308972.64563365,0.0,1.0
2023-10-17,68.635,68.765,68.52,68.68,5851875,63.5417028466789,63.6620557478236,63.4352368187432,63.5833634663059,6320942.35173605,0.0,1.0
2023-10-18,68.34,68.55,68.231,68.5,5885857,63.2685943402351,63.4630105651612,63.167683061583,63.4167209877978,6357648.23882296,0.0,1.0
2023-10-19,68.04,68.41,68.0,68.27,9433826,62.990856876055,63.3333997485438,62.9538252141643,63.2037889319264,10190010.9456044,0.0,1.0
2023-10-20,68.285,68.3752,68.1922,68.22,5197766,63.2176758051354,63.3011822026989,63.131762349549,63.157499354563,5614402.092289,0.0,1.0
2023-10-23,68.55,68.6481,67.99,68.08,9587138,63.4630105651612,63.5538307159481,62.9445672986916,63.0278885379456,10355611.939103,0.0,1.0
2023-10-24,68.78,68.79,68.48,68.59,9462184,63.6759426210326,63.6852005365053,63.3982051568525,63.5000422270519,10220642.0310617,0.0,1.0
2023-10-25,68.26,68.515,68.2,68.5,7392633,63.1945310164537,63.4306078610068,63.1389835236177,63.4167209877978,7985202.52406991,0.0,1.0
2023-10-26,68.72,68.73,68.34,68.35,11426611,63.6203951281966,63.6296530436693,63.2685943402351,63.2778522557078,12342531.1386031,0.0,1.0
2023-10-27,68.715,68.72,68.52,68.67,5325500,63.6157661704603,63.6203951281966,63.4352368187432,63.5741055508333,5752374.83612865,0.0,1.0
2023-10-30,68.55,68.6402,68.39,68.5,5905322,63.4630105651612,63.5465169627247,63.3148839175985,63.4167209877978,6378673.49019565,0.0,1.0
2023-10-31,68.53,68.75,68.51,68.64,9248158,63.4444947342159,63.6481688746146,63.4259789032705,63.5463318044152,9989460.39991397,0.0,1.0
2023-11-01,68.99,68.9957,68.45,68.48,9330804,64.0580871527474,64.0633796748052,63.5566903262148,63.5845457054666,10049194.3573809,0.202776,1.0
2023-11-02,69.385,69.5,69.225,69.43,8409244,64.4248496462295,64.5316286000282,64.2762876235532,64.4666327151073,9056682.29175523,0.0,1.0
2023-11-03,69.8,70.17,69.79,70.03,7995686,64.8101823925463,65.1537320699853,64.800897266129,65.0237403001435,8611283.9402252,0.0,1.0
2023-11-06,69.5,69.6699,69.44,69.63,7821981,64.5316286000282,64.6893828978576,64.4759178415245,64.6523352434527,8424205.17339559,0.0,1.0
2023-11-07,69.85,69.99,69.65,69.68,7986156,64.8566080246326,64.9865997944744,64.6709054962872,64.698760875539,8601020.21351678,0.0,1.0
2023-11-08,70.07,70.1498,69.8741,69.88,6543660,65.0608808058126,65.1349761146224,64.8789851792982,64.8844634038844,7047464.62883785,0.0,1.0
2023-11-09,69.55,70.04,69.52,70.0,6979677,64.5780542321145,65.0330254265608,64.5501988528627,64.9958849208917,7517051.12707768,0.0,1.0
2023-11-10,69.68,69.87,69.62,69.86,4381856,64.698760875539,64.8751782774672,64.6430501170354,64.8658931510499,4719220.614864,0.0,1.0
2023-11-13,69.66,69.68,69.36,69.42,6058831,64.6801906227045,64.698760875539,64.4016368301864,64.45734758869,6525308.03321173,0.0,1.0
2023-11-14,70.51,70.565,70.395,70.49,8237067,65.4694263681724,65.5204945634674,65.3626474143738,65.4508561153379,8871249.167571,0.0,1.0
2023-11-15,70.12,70.2399,70.03,70.22,6793704,65.1073064378989,65.218635103642,65.0237403001435,65.2001577020716,7316759.83146959,0.0,1.0
2023-11-16,70.54,70.6054,70.41,70.41,5623946,65.4972817474243,65.5580064741932,65.3765751039997,65.3765751039997,6056940.68907831,0.0,1.0
2023-11-17,70.64,70.7,70.48,70.61,5657353,65.590133011597,65.6458437701006,65.4415709889206,65.5622776323452,6092919.7361033,0.0,1.0
2023-11-20,70.74,70.77,70.51,70.58,6959085,65.6829842757697,65.7108396550215,65.4694263681724,65.5344222530933,7494873.72305042,0.0,1.0
2023-11-21,70.84,70.88,70.67,70.81,5737783,65.7758355399424,65.8129760456114,65.6179883908488,65.7479801606906,6179542.14315034,0.0,1.0
2023-11-22,70.9,71.027,70.7401,70.98,4949400,65.831546298446,65.9494674039453,65.6830771270338,65.9058273097842,5330460.54256641,0.0,1.0
2023-11-24,70.56,70.7,70.55,70.65,3534838,65.5158520002588,65.6458437701006,65.5065668738415,65.5994181380142,3806989.63174614,0.0,1.0
2023-11-27,70.99,70.99,70.7,70.75,5257100,65.9151124362014,65.9151124362014,65.6458437701006,65.6922694021869,5661850.75328845,0.0,1.0
2023-11-28,71.29,71.31,70.9,70.95,7051427,66.1936662287195,66.2122364815541,65.831546298446,65.8779719305323,7594325.24998736,0.0,1.0
2023-11-29,71.66,71.7,71.46,71.55,7615830,66.5372159061585,66.5743564118276,66.3515133778131,66.4350795155685,8202182.3481419,0.0,1.0
2023-11-30,71.43,71.5152,71.3,71.51,9879968,66.3236579985613,66.4027672756364,66.2029513551368,66.3979390098995,10640639.1857233,0.0,1.0
2023-12-01,71.81,71.8399,71.2,71.22,7643521,66.8630839173611,66.8909241375133,66.2951061818147,66.3137284026523,8209032.71061182,0.200957,1.0
2023-12-04,71.52,71.665,71.41,71.57,11164632,66.5930617152161,66.7280728162886,66.4906395006094,66.6396172673101,11990655.7841528,0.0,1.0
2023-12-05,71.98,72.04,71.75,71.83,8393450,67.0213727944806,67.0772394569934,66.8072172548484,66.8817061381987,9014445.77765728,0.0,1.0
2023-12-06,72.19,72.31,72.054,72.15,9364001,67.2169061132753,67.3286394383008,67.0902750115797,67.1796616716001,10056803.7310556,0.0,1.0
2023-12-07,72.17,72.3567,72.1,72.11,9875972,67.1982838924377,67.3721223239566,67.1331061195062,67.142417229925,10606653.294612,0.0,1.0
2023-12-08,71.82,71.9515,71.71,71.87,7349892,66.8723950277799,66.9948361297871,66.7699728131732,66.9189505798739,7893679.34587529,0.0,1.0
2023-12-11,71.835,71.88,71.61,71.79,12895899,66.8863616934081,66.9282616902927,66.6768617089852,66.8444616965235,13850011.8889902,0.0,1.0
2023-12-12,72.04,72.055,71.79,71.87,8052535,67.0772394569934,67.0912061226216,66.8444616965235,66.9189505798739,8648307.92227123,0.0,1.0
2023-12-13,72.96,73.01,72.17,72.21,7172616,67.9338616155225,67.9804171676164,67.1982838924377,67.2355283341129,7703287.44627739,0.0,1.0
2023-12-14,73.51,73.63,73.3,73.36,9105481,68.4459726885561,68.5577060135817,68.2504393697615,68.3063060322742,9779156.93236852,0.0,1.0
2023-12-15,73.4,73.53,73.3143,73.4,7996723,68.3435504739494,68.4645949093937,68.2637542576603,68.3435504739494,8588366.62903154,0.0,1.0
2023-12-18,73.25,73.31,73.2,73.3,6144391,68.2038838176675,68.2597504801803,68.1573282655735,68.2504393697615,6598988.4381542,0.0,1.0
2023-12-19,73.39,73.47,73.34,73.36,6923755,68.3342393635306,68.408728246881,68.2876838114366,68.3063060322742,7436014.27604661,0.0,1.0
2023-12-20,73.63,73.67,73.4028,73.51,7496305,68.5577060135817,68.5949504552568,68.3461575848667,68.4459726885561,8050924.82296089,0.0,1.0
2023-12-21,73.62,73.82,73.51,73.78,6912662,68.5483949031629,68.7346171115388,68.4459726885561,68.6973726698636,7424100.55201042,0.0,1.0
2023-12-22,73.36,73.54,73.28,73.53,5890812,68.5023430821426,68.6704240766189,68.4276404179308,68.6610862435925,6308542.87424592,0.210541,1.0
2023-12-26,73.43,73.48,73.32,73.35,6394785,68.5677079133278,68.6143970784601,68.4649917500367,68.4930052491161,6848253.74567797,0.0,1.0
2023-12-27,73.9,73.92,73.635,73.7,7466825,69.0065860655717,69.0252617316246,68.7591334903703,68.8198294050424,7996314.53982767,0.0,1.0
2023-12-28,73.725,73.8899,73.6422,73.81,8166560,68.8431739876085,68.9971548542149,68.7658567301494,68.9225455683335,8745669.33982986,0.0,1.0
2023-12-29,73.55,73.71,73.48,73.55,6939768,68.6797619096454,68.8291672380688,68.6143970784601,68.6797619096454,7431882.7294641,0.0,1.0
2024-01-02,73.24,73.3565,73.19,73.26,8334302,68.390289085825,68.4990748405833,68.3435999206927,68.4089647518779,8925306.30648432,0.0,1.0
2024-01-03,73.3,73.3484,72.88,73.005,6477445,68.4463160839838,68.4915111958319,68.0541270968723,68.1708500097031,6936775.35424146,0.0,1.0
2024-01-04,72.965,73.05,72.8848,72.96,5056935,68.1334986775972,68.2128702583222,68.058609256725,68.128829761084,5415533.7599935,0.0,1.0
2024-01-05,72.75,73.1697,72.695,72.76,6222246,67.9327352675282,68.324644119649,67.8813771858827,67.9420731005547,6663479.61284543,0.0,1.0
2024-01-08,73.07,73.18,72.79,72.83,7937487,68.2315459243751,68.3342620876662,67.9700865996341,68.00743793174,8500352.25250265,0.0,1.0
2024-01-09,73.06,73.135,72.95,72.98,5649472,68.2222080913486,68.2922418390471,68.1194919280575,68.1475054271369,6050088.90605436,0.0,1.0
2024-01-10,72.93,73.24,72.93,73.19,6578359,68.1008162620046,68.390289085825,68.1008162620046,68.3435999206927,7044845.39545338,0.0,1.0
2024-01-11,73.31,73.355,72.94,73.04,7537308,68.4556539170103,68.4976741656293,68.1101540950311,68.2035324252957,8071795.64963145,0.0,1.0
2024-01-12,73.455,73.64,73.35,73.49,4461306,68.591052495894,68.7638024068836,68.4930052491161,68.6237349114866,4777667.35318163,0.0,1.0
2024-01-16,72.94,73.27,72.85,73.21,5724843,68.1101540950311,68.4183025849044,68.0261135977929,68.3622755867456,6130804.63505314,0.0,1.0
2024-01-17,72.77,72.84,72.63,72.76,12370367,67.9514109335812,68.0167757647664,67.8206812712107,67.9420731005547,13247577.8533854,0.0,1.0
2024-01-18,72.67,72.825,72.59,72.8,6086379,67.8580326033165,68.0027690152267,67.7833299391048,67.9794244326606,6517977.97492265,0.0,1.0
2024-01-19,72.67,72.68,72.43,72.58,7883236,67.8580326033165,67.867370436343,67.6339246106814,67.7739921060783,8442254.19072939,0.0,1.0
2024-01-22,72.79,72.94,72.76,72.89,10321486,67.9700865996341,68.1101540950311,67.9420731005547,68.0634649298987,11053406.0426524,0.0,1.0
2024-01-23,72.62,72.68,72.55,72.68,6840502,67.8113434381842,67.867370436343,67.7459786069989,67.867370436343,7325577.55167963,0.0,1.0
2024-01-24,72.47,72.93,72.45,72.93,7483649,67.6712759427872,68.1008162620046,67.6526002767343,68.1008162620046,8014331.56792436,0.0,1.0
2024-01-25,72.805,72.82,72.66,72.75,8361104,67.9840933491738,67.9981000987135,67.8486947702901,67.9327352675282,8954008.89725034,0.0,1.0
2024-01-26,72.7,72.82,72.65,72.82,9120566,67.8860461023959,67.9981000987135,67.8393569372636,67.9981000987135,9767326.07463787,0.0,1.0
2024-01-29,72.99,73.0557,72.81,72.9,7677565,68.1568432601634,68.2181928231473,67.988762265687,68.0728027629252,8221998.59243681,0.0,1.0
2024-01-30,73.12,73.18,72.87,73.16,6688144,68.2782350895074,68.3342620876662,68.0447892638458,68.3155864216133,7162415.49944738,0.0,1.0
2024-01-31,73.43,73.5899,73.275,73.395,9916559,68.5677079133278,68.717019863421,68.4229715014176,68.5350254977352,10619764.7483045,0.0,1.0
2024-02-01,73.66,73.8256,73.4,73.51,12060804,68.9803280791012,69.1354073939247,68.736846063074,68.8398576852394,12879017.0673189,0.21188,1.0
2024-02-02,73.0,73.14,72.87,73.03,7820245,68.362258346109,68.4933640470468,68.2405173380954,68.3903524248814,8350775.68838819,0.0,1.0
2024-02-05,72.42,72.61,72.35,72.58,7577325,67.8191061565098,67.9970353220681,67.7535533060409,67.9689412432958,8091375.83196128,0.0,1.0
2024-02-06,72.76,72.83,72.5,72.53,8310532,68.13750571593,68.2030585663989,67.8940236999028,67.9221177786752,8874324.08871744,0.0,1.0
2024-02-07,72.62,72.865,72.61,72.65,9257521,68.0064000149923,68.2358349916333,67.9970353220681,68.0344940937646,9885557.46035363,0.0,1.0
2024-02-08,72.425,72.555,72.39,72.5,7987610,67.8237885029718,67.9455295109855,67.7910120777374,67.8940236999028,8529494.84272251,0.0,1.0
2024-02-09,72.37,72.395,72.29,72.33,5940776,67.7722826918892,67.7956944241995,67.6973651484962,67.7348239201927,6343802.24544884,0.0,1.0
2024-02-12,72.39,72.4857,72.31,72.45,6062952,67.7910120777374,67.8806321890213,67.7160945343444,67.8472002352822,6474266.74758458,0.0,1.0
2024-02-13,71.76,71.9999,71.74,71.98,12938802,67.2010364235176,67.4256954067673,67.1823070376693,67.4070596678483,13816579.0430439,0.0,1.0
2024-02-14,72.03,72.09,71.81,71.83,6915877,67.4538831324689,67.5100712900137,67.2478598881382,67.2665892739864,7385054.75410081,0.0,1.0
2024-02-15,72.23,72.34,72.11,72.31,6733928,67.6411769909514,67.7441886131168,67.5288006758619,67.7160945343444,7190762.21138296,0.0,1.0
2024-02-16,72.0,72.01,71.855,71.91,5029334,67.4257890536965,67.4351537466207,67.2900010062967,67.3415068173794,5370527.40623653,0.0,1.0
2024-02-20,72.09,72.207,72.0501,72.12,7605013,67.5100712900137,67.6196381972259,67.4727061652464,67.5381653687861,8120942.20453146,0.0,1.0
2024-02-21,71.89,72.17,71.86,72.17,6625641,67.3227774315312,67.5849888334067,67.2946833527588,67.5849888334067,7075128.94836262,0.0,1.0
2024-02-22,71.92,72.02,71.84,71.93,11884272,67.3508715103036,67.4445184395448,67.2759539669106,67.3602362032277,12690509.0175298,0.0,1.0
2024-02-23,72.18,72.25,71.93,71.93,6147185,67.5943535263308,67.6599063767997,67.3602362032277,67.3602362032277,6564214.17104254,0.0,1.0
2024-02-26,72.05,72.2,71.93,72.2,5255762,67.4726125183172,67.6130829121791,67.3602362032277,67.6130829121791,5612316.43427469,0.0,1.0
2024-02-27,71.94,72.1099,71.9142,72.02,5534263,67.3696008961518,67.5287070289327,67.3454399884076,67.4445184395448,5909711.12970838,0.0,1.0
2024-02-28,72.1,72.1299,71.962,72.0,5255305,67.5194359829378,67.5474364147809,67.3902032205849,67.4257890536965,5611828.43108687,0.0,1.0
2024-02-29,72.22,72.355,72.17,72.2,6002886,67.6318122980273,67.758235652503,67.5849888334067,67.6130829121791,6410125.82968511,0.0,1.0
2024-03-01,72.32,72.37,71.81,71.94,6366776,67.9149266309787,67.9618810879968,67.4359911693941,67.5580727576412,6779735.51855348,0.202321,1.0
2024-03-04,72.15,72.23,72.1,72.13,26404705,67.7552814771172,67.8304086083461,67.7083270200991,67.7364996943099,28117357.4106308,0.0,1.0
2024-03-05,72.54,72.62,72.39,72.45,6208592,68.1215262418583,68.1966533730873,67.9806628708041,68.0370082192258,6611291.44524749,0.0,1.0
2024-03-06,72.67,72.81,72.6099,72.62,28955518,68.2436078301054,68.3750803097561,68.1871685727697,68.1966533730873,30833620.3194073,0.0,1.0
2024-03-07,72.79,72.845,72.66,72.84,7495571,68.3562985269488,68.4079484296687,68.2342169387018,68.403252983967,7981746.01093858,0.0,1.0
2024-03-08,72.86,72.9659,72.81,72.91,7187711,68.4220347667742,68.5214843067385,68.3750803097561,68.4689892237923,7653917.70714056,0.0,1.0
2024-03-11,72.83,72.91,72.76,72.9,5623353,68.3938620925633,68.4689892237923,68.328125852738,68.4595983323887,5988092.88523175,0.0,1.0
2024-03-12,72.615,72.7154,72.545,72.71,4696269,68.1919579273855,68.2862424770778,68.1262216875602,68.2811713957199,5000876.69865904,0.0,1.0
2024-03-13,72.49,72.62,72.475,72.54,6110457,68.0745717848402,68.1966533730873,68.0604854477348,68.1215262418583,6506791.2484268,0.0,1.0
2024-03-14,72.06,72.3,72.05,72.3,5196486,67.6707634544846,67.8961448481715,67.661372563081,67.8961448481715,5533538.59250991,0.0,1.0
2024-03-15,72.02,72.105,71.97,72.03,4784121,67.6331998888701,67.7130224658009,67.586245431852,67.6425907802737,5094426.92325874,0.0,1.0
2024-03-18,71.93,72.04,71.9,72.01,5284212,67.5486818662375,67.6519816716774,67.5205091920267,67.6238089974665,5626954.64454326,0.0,1.0
2024-03-19,72.12,72.19,72.0219,72.05,4560060,67.7271088029063,67.7928450427317,67.6349841582368,67.661372563081,4855832.95984263,0.0,1.0
2024-03-20,72.25,72.39,72.034,72.17,5287243,67.8491903911534,67.9806628708041,67.6463471368352,67.7740632599244,5630182.24016728,0.0,1.0
2024-03-21,72.31,72.44,72.24,72.4,5492889,67.9055357395751,68.0276173278221,67.8397994997497,67.9900537622077,5849166.77652421,0.0,1.0
2024-03-22,72.55,72.62,72.49,72.61,4169478,68.130917133262,68.1966533730873,68.0745717848402,68.1872624816837,4439917.17164658,0.0,1.0
2024-03-25,72.41,72.5,72.36,72.5,7950495,67.9994446536113,68.0839626762439,67.9524901965932,68.0839626762439,8466177.12663078,0.0,1.0
2024-03-26,72.47,72.49,72.32,72.44,7603214,68.055790002033,68.0745717848402,67.9149266309787,68.0276173278221,8096370.912211,0.0,1.0
2024-03-27,72.72,72.745,72.52,72.57,7825225,68.2905622871235,68.3140395156326,68.1027444590511,68.1496989160692,8332781.90926972,0.0,1.0
2024-03-28,72.63,72.75,72.57,72.64,5326433,68.2060442644909,68.3187349613344,68.1496989160692,68.2154351558946,5671914.16775074,0.0,1.0
2024-04-01,71.92,72.19,71.86,72.15,6156573,67.7424159558942,67.9967325897665,67.6859011483671,67.959056051415,6536240.60955083,0.2163,1.0
2024-04-02,71.84,71.85,71.585,71.68,9040460,67.6670628791913,67.6764820137792,67.4268749472009,67.5163567257856,9597973.05757926,0.0,1.0
2024-04-03,71.89,71.9,71.555,71.65,5417814,67.7141585521306,67.7235776867185,67.3986175434373,67.488099322022,5751923.33166407,0.0,1.0
2024-04-04,72.04,72.06,71.87,72.06,12412331,67.8554455709485,67.8742838401243,67.6953202829549,67.8742838401243,13177782.8251832,0.0,1.0
2024-04-05,71.68,71.93,71.68,71.765,11530562,67.5163567257856,67.7518350904821,67.5163567257856,67.5964193697824,12241636.312173,0.0,1.0
2024-04-08,71.62,71.7,71.57,71.615,13872664,67.4598419182584,67.5351949949613,67.4127462453191,67.4551323509645,14728172.6050278,0.0,1.0
2024-04-09,71.88,71.93,71.81,71.82,8886198,67.7047394175428,67.7518350904821,67.6388054754277,67.6482246100156,9434197.92668898,0.0,1.0
2024-04-10,71.04,71.395,71.01,71.38,8196476,66.9135321121625,67.2479113900315,66.8852747083989,67.2337826881497,8701941.69490214,0.0,1.0
2024-04-11,71.04,71.2324,70.91,71.19,16574145,66.9135321121625,67.0947562616329,66.7910833625203,67.0548191309804,17596250.3193877,0.0,1.0
2024-04-12,71.2,71.35,71.19,71.26,12479150,67.0642382655682,67.2055252843862,67.0548191309804,67.1207530730954,13248722.4634023,0.0,1.0
2024-04-15,70.73,70.86,70.63,70.85,8079403,66.6215389399388,66.743987689581,66.5273475940602,66.7345685549931,8577648.9598234,0.0,1.0
2024-04-16,70.55,70.61,70.415,70.52,14378960,66.4519945173573,66.5085093248845,66.3248362004212,66.4237371135937,15265691.2011125,0.0,1.0
2024-04-17,70.89,70.94,70.66,70.77,6568516,66.7722450933446,66.8193407662839,66.5556049978238,66.6592154782902,6973587.58252105,0.0,1.0
2024-04-18,70.7,70.89,70.64,70.88,6349599,66.5932815361752,66.7722450933446,66.536766728648,66.7628259587567,6741170.26439277,0.0,1.0
2024-04-19,70.79,70.8796,70.7301,70.85,8338525,66.678053747466,66.7624491933732,66.6216331312847,66.7345685549931,8852750.66644298,0.0,1.0
2024-04-22,70.82,70.8794,70.72,70.76,5938472,66.7063111512295,66.7622608106814,66.6121198053509,66.6497963437024,6304689.61304943,0.0,1.0
2024-04-23,70.95,71.11,70.71,70.78,6044535,66.8287599008717,66.9794660542775,66.6027006707631,66.6686346128781,6417293.37617719,0.0,1.0
2024-04-24,70.77,70.84,70.63,70.84,4616616,66.6592154782902,66.7251494204053,66.5273475940602,66.7251494204053,4901316.52429073,0.0,1.0
2024-04-25,70.57,70.59,70.37,70.45,5367529,66.470832786533,66.4896710557087,66.2824500947758,66.3578031714787,5698537.32307597,0.0,1.0
2024-04-26,70.73,70.83,70.7,70.7,4256567,66.6215389399388,66.7157302858174,66.5932815361752,66.5932815361752,4519063.78478318,0.0,1.0
2024-04-29,70.94,70.98,70.82,70.85,4799676,66.8193407662839,66.8570173046353,66.7063111512295,66.7345685549931,5095665.58926313,0.0,1.0
2024-04-30,70.67,70.84,70.61,70.73,6605819,66.5650241324116,66.7251494204053,66.5085093248845,66.6215389399388,7013191.00855987,0.0,1.0
2024-05-01,70.71,70.93,70.5,70.6,8119154,66.8040921292996,67.011939679412,66.6056921951014,66.7001683542434,8593865.45106872,0.213811,1.0
2024-05-02,70.99,71.02,70.65,70.69,6014840,67.0686253748971,67.0969682226397,66.7474064338144,66.7851968974712,6366516.22443745,0.0,1.0
2024-05-03,71.35,71.55,71.1799,71.45,7256902,67.4087395478083,67.5976918660923,67.2480356011078,67.5032157069503,7681199.22095228,0.0,1.0
2024-05-06,71.42,71.47,71.34,71.4,5584447,67.4748728592077,67.5221109387787,67.3992919318941,67.4559776273793,5910958.96649139,0.0,1.0
2024-05-07,71.56,71.7299,71.51,71.64,4635423,67.6071394820065,67.7676544763887,67.5599014024355,67.6827204093201,4906447.34301004,0.0,1.0
2024-05-08,71.39,71.47,71.39,71.42,6774498,67.4465300114651,67.5221109387787,67.4465300114651,67.4748728592077,7170589.97902173,0.0,1.0
2024-05-09,71.58,71.62,71.36,71.4,4525228,67.6260347138349,67.6638251774917,67.4181871637225,67.4559776273793,4789809.45150305,0.0,1.0
2024-05-10,71.38,71.48,71.35,71.46,5562020,67.4370823955509,67.5315585546929,67.4087395478083,67.5126633228645,5887220.70256991,0.0,1.0
2024-05-13,71.44,71.6,71.43,71.6,5600592,67.4937680910361,67.6449299456633,67.4843204751219,67.6449299456633,5928047.9338527,0.0,1.0
2024-05-14,71.65,71.7,71.54,71.63,4272618,67.6921680252343,67.7394061048053,67.5882442501781,67.6732727934059,4522429.82653296,0.0,1.0
2024-05-15,72.11,72.16,71.936,72.02,4208189,68.1267583572874,68.1739964368584,67.9623698403804,68.0417298140596,4454233.78576973,0.0,1.0
2024-05-16,71.99,72.16,71.97,72.13,4359540,68.013386966317,68.1739964368584,67.9944917344886,68.1456535891158,4614433.9901118,0.0,1.0
2024-05-17,71.81,71.99,71.8,71.93,4373516,67.8433298798615,68.013386966317,67.8338822639472,67.9567012708318,4629227.14017942,0.0,1.0
2024-05-20,71.74,71.8,71.73,71.77,3699649,67.7771965684621,67.8338822639472,67.7677489525479,67.8055394162047,3915960.42176081,0.0,1.0
2024-05-21,71.89,71.93,71.85,71.93,4612285,67.918910807175,67.9567012708318,67.8811203435182,67.9567012708318,4881956.50827445,0.0,1.0
2024-05-22,71.8,71.88,71.72,71.74,4306301,67.8338822639472,67.9094631912608,67.7583013366337,67.7771965684621,4558082.20730913,0.0,1.0
2024-05-23,71.59,71.8499,71.51,71.82,3589998,67.6354823297491,67.8810258673591,67.5599014024355,67.8527774957756,3799898.33689641,0.0,1.0
2024-05-24,71.67,71.69,71.53,71.57,4025471,67.7110632570627,67.7299584888911,67.5787966342639,67.6165870979207,4260832.61275486,0.0,1.0
2024-05-28,71.33,71.74,71.31,71.74,4743377,67.3898443159799,67.7771965684621,67.3709490841515,67.7771965684621,5020713.20752064,0.0,1.0
2024-05-29,71.07,71.205,70.97,71.2,4877939,67.1442063022107,67.2717491170524,67.0497301430688,67.2670253090953,5163142.79104951,0.0,1.0
2024-05-30,71.38,71.42,71.26,71.32,3723357,67.4370823955509,67.4748728592077,67.3237110045805,67.3803967000657,3941054.58330941,0.0,1.0
2024-05-31,71.64,71.68,71.54,71.55,4193049,67.6827204093201,67.7205108729769,67.5882442501781,67.5976918660923,4438208.57884187,0.0,1.0
2024-06-03,71.82,71.8266,71.53,71.57,4799106,68.0596481624025,68.065902599577,67.7848319835234,67.8227376633688,5064260.5747469,0.218966,1.0
2024-06-04,72.09,72.14,71.9125,71.96,5298410,68.3155115013589,68.3628936011656,68.147305047045,68.1923180418614,5591151.53360745,0.0,1.0
2024-06-05,72.29,72.3,72.0,72.18,5506369,68.5050399005859,68.5145163205472,68.2302237217068,68.400799281011,5810600.44031294,0.0,1.0
2024-06-06,72.3,72.33,72.17,72.17,4119659,68.5145163205472,68.5429455804313,68.3913228610497,68.3913228610497,4347273.56618112,0.0,1.0
2024-06-07,71.72,71.83,71.71,71.83,3826603,67.964883962789,68.0691245823638,67.9554075428277,68.0691245823638,4038025.97986129,0.0,1.0
2024-06-10,71.61,71.65,71.54,71.62,3925158,67.8606433432142,67.8985490230596,67.7943084034847,67.8701197631755,4142026.22510367,0.0,1.0
2024-06-11,71.9,71.9255,71.66,71.68,4073183,68.1354595220933,68.1596243929947,67.9080254430209,67.9269782829436,4298229.72875141,0.0,1.0
2024-06-12,72.23,72.58,72.215,72.42,4495747,68.4481813808178,68.7798560794649,68.4339667508758,68.6282333600834,4744140.7391578,0.0,1.0
2024-06-13,72.55,72.64,72.39,72.46,4339602,68.7514268195809,68.836714599233,68.5998041001993,68.6661390399288,4579368.59879586,0.0,1.0
2024-06-14,72.66,72.73,72.6,72.66,3526987,68.8556674391557,68.9220023788852,68.7988089193876,68.8556674391557,3721855.94811718,0.0,1.0
2024-06-17,72.39,72.41,72.29,72.37,4018983,68.5998041001993,68.618756940122,68.5050399005859,68.5808512602766,4241035.13393495,0.0,1.0
2024-06-18,72.64,72.74,72.47,72.48,8492091,68.836714599233,68.9314787988465,68.6756154598901,68.6850918798515,8961286.0496232,0.0,1.0
2024-06-20,72.5,72.5299,72.3453,72.4,4227755,68.7040447197742,68.7323792154586,68.5574445029721,68.6092805201607,4461341.95956269,0.0,1.0
2024-06-21,72.52,72.6759,72.425,72.64,4117006,68.7229975596969,68.8707349468943,68.6329715700641,68.836714599233,4344473.98573743,0.0,1.0
2024-06-24,72.56,72.58,72.46,72.54,31937184,68.7609032395423,68.7798560794649,68.6661390399288,68.7419503996196,33701739.8239666,0.0,1.0
2024-06-25,72.6,72.61,72.4801,72.57,5959340,68.7988089193876,68.808285339349,68.6851866440511,68.7703796595036,6288598.46261203,0.0,1.0
2024-06-26,72.26,72.315,72.23,72.3,5910713,68.4766106407018,68.5287309504892,68.4481813808178,68.5145163205472,6237284.78065372,0.0,1.0
2024-06-27,72.39,72.46,72.36,72.395,5514794,68.5998041001993,68.6661390399288,68.5713748403153,68.60454231018,5819490.92852935,0.0,1.0
2024-06-28,72.05,72.55,72.05,72.55,4824520,68.2776058215135,68.7514268195809,68.2776058215135,68.7514268195809,5091078.71926102,0.0,1.0
2024-07-01,71.45,71.76,71.4,71.58,4960049,67.9181671076636,68.2128435499781,67.8706386492257,68.0417410996019,5217977.9894268,0.220702,1.0
2024-07-02,71.66,71.735,71.57,71.69,6080286,68.1177866331025,68.1890793207592,68.0322354079144,68.1463037081651,6396468.76823594,0.0,1.0
2024-07-03,72.07,72.095,71.805,71.86,4438621,68.5075199922927,68.5312842215116,68.2556191625722,68.3079004668538,4669435.05626811,0.0,1.0
2024-07-05,72.4,72.45,72.215,72.26,4201930,68.8212078179824,68.8687362764202,68.6453525217624,68.6881281343565,4420435.81688652,0.0,1.0
2024-07-08,72.4,72.45,72.29,72.39,4742403,68.8212078179824,68.8687362764202,68.7166452094192,68.8117021262948,4989014.11477823,0.0,1.0
2024-07-09,72.37,72.415,72.21,72.37,8533930,68.7926907429197,68.8354663555137,68.6405996759186,68.7926907429197,8977705.44269,0.0,1.0
2024-07-10,72.43,72.4699,72.32,72.42,5591598,68.8497248930451,68.8876526028785,68.7451622844819,68.8402192013575,5882368.35759545,0.0,1.0
2024-07-11,72.79,72.9375,72.77,72.83,4980017,69.1919297937975,69.3321387461891,69.1729184104224,69.2299525605478,5238984.35135849,0.0,1.0
2024-07-12,72.98,72.98,72.8,72.85,4656917,69.3725379358613,69.3725379358613,69.201435485485,69.2489639439229,4899082.73176081,0.0,1.0
2024-07-15,72.75,72.91,72.73,72.81,4557193,69.1539070270472,69.3059980940483,69.1348956436721,69.2109411771726,4794172.95425306,0.0,1.0
2024-07-16,73.03,73.04,72.81,72.82,4636607,69.4200663942991,69.4295720859867,69.2109411771726,69.2204468688602,4877716.58538499,0.0,1.0
2024-07-17,73.1,73.14,72.89,72.94,8365098,69.4866062361121,69.5246290028623,69.2869867106731,69.334515169111,8800093.9594343,0.0,1.0
2024-07-18,72.91,73.105,72.87,72.98,7673696,69.3059980940483,69.4913590819558,69.267975327298,69.3725379358613,8072738.15753685,0.0,1.0
2024-07-19,72.72,72.99,72.7,72.99,5593079,69.1253899519845,69.3820436275488,69.1063785686094,69.3820436275488,5883926.37151877,0.0,1.0
2024-07-22,72.69,72.85,72.6,72.83,5055740,69.0968728769218,69.2489639439229,69.0113216517337,69.2299525605478,5318645.04569707,0.0,1.0
2024-07-23,72.7,72.835,72.69,72.7304,6981838,69.1063785686094,69.2347054063915,69.0968728769218,69.1352758713396,7344902.64304721,0.0,1.0
2024-07-24,72.49,72.84,72.49,72.79,5080209,68.9067590431705,69.2394582522353,68.9067590431705,69.1919297937975,5344386.46547402,0.0,1.0
2024-07-25,72.65,72.81,72.57,72.57,4567668,69.0588501101716,69.2109411771726,68.982804576671,68.982804576671,4805192.66785653,0.0,1.0
2024-07-26,72.94,72.96,72.84,72.89,3692765,69.334515169111,69.3535265524861,69.2394582522353,69.2869867106731,3884793.57565332,0.0,1.0
2024-07-29,73.03,73.14,72.96,73.05,5184998,69.4200663942991,69.5246290028623,69.3535265524861,69.4390777776742,5454624.62955951,0.0,1.0
2024-07-30,73.12,73.1699,72.965,73.14,4282517,69.5056176194872,69.5530510210081,69.3582793983299,69.5246290028623,4505213.44554179,0.0,1.0
2024-07-31,73.52,73.52,73.19,73.38,6041361,69.8858452869898,69.8858452869898,69.5721574613002,69.7527656033639,6355519.61768554,0.0,1.0
2024-08-01,73.57,73.6773,73.44,73.5,8733738,70.1462147374348,70.2485212324916,70.0222646502272,70.0794723827846,9160025.34228117,0.223909,1.0
2024-08-02,74.41,74.438,74.0,74.13,6476348,70.9471229932381,70.9738199350982,70.5562034874293,70.680153574637,6792453.7930302,0.0,1.0
2024-08-05,74.34,74.8,74.19,74.79,8354219,70.8803806385878,71.318973254861,70.7373613071944,71.3094386327681,8761982.29841185,0.0,1.0
2024-08-06,73.88,74.28,73.88,74.26,6484392,70.4417880223146,70.8231729060304,70.4417880223146,70.8041036618446,6800890.41476688,0.0,1.0
2024-08-07,73.7,73.88,73.59,73.81,5907301,70.2701648246425,70.4417880223146,70.1652839816206,70.3750456676643,6195632.02657131,0.0,1.0
2024-08-08,73.59,73.63,73.475,73.5,4357510,70.1652839816206,70.2034224699922,70.0556358275523,70.0794723827846,4570196.86521895,0.0,1.0
2024-08-09,73.85,73.9399,73.81,73.9,6093118,70.4131841560359,70.498900408651,70.3750456676643,70.4608572665004,6390518.61797429,0.0,1.0
2024-08-12,73.98,74.0199,73.7403,73.81,4823063,70.5371342432436,70.5751773853942,70.3085893516768,70.3750456676643,5058473.16548981,0.0,1.0
2024-08-13,74.26,74.27,74.14,74.19,4049064,70.8041036618446,70.8136382839375,70.6896881967299,70.7373613071944,4246695.84232071,0.0,1.0
2024-08-14,74.4,74.48,74.26,74.31,6333773,70.9375883711452,71.0138653478884,70.8041036618446,70.8517767723091,6642919.81191287,0.0,1.0
2024-08-15,74.09,74.09,73.91,73.96,5108279,70.6420150862654,70.6420150862654,70.4703918885933,70.5180649990578,5357610.34913604,0.0,1.0
2024-08-16,74.25,74.25,74.0501,74.22,4647786,70.7945690397517,70.7945690397517,70.6039719441148,70.7659651734731,4874641.02375176,0.0,1.0
2024-08-19,74.34,74.42,74.21,74.24,4964699,70.8803806385878,70.956657615331,70.7564305513802,70.7850344176588,5207022.31470626,0.0,1.0
2024-08-20,74.56,74.58,74.41,74.49,4444077,71.0901423246315,71.1092115688173,70.9471229932381,71.0233999699812,4660989.13695933,0.0,1.0
2024-08-21,74.72,74.8399,74.5,74.65,4541802,71.2426962781178,71.3570163970117,71.0329345920741,71.1759539234676,4763484.0224911,0.0,1.0
2024-08-22,74.42,74.5797,74.33,74.56,3999715,70.956657615331,71.1089255301545,70.8708460164949,71.0901423246315,4194938.15384686,0.0,1.0
2024-08-23,74.75,74.78,74.48,74.58,4291978,71.2713001443965,71.2999040106752,71.0138653478884,71.1092115688173,4501466.29639145,0.0,1.0
2024-08-26,74.67,74.85,74.665,74.845,4427211,71.1950231676534,71.3666463653255,71.1902558566069,71.361879054279,4643299.91987691,0.0,1.0
2024-08-27,74.67,74.7,74.49,74.51,3715873,71.1950231676534,71.2236270339321,71.0233999699812,71.042469214167,3897242.03413228,0.0,1.0
2024-08-28,74.62,74.73,74.6,74.67,5180149,71.1473500571889,71.2522309002107,71.1282808130031,71.1950231676534,5432988.27109222,0.0,1.0
2024-08-29,74.51,74.56,74.4168,74.51,3840845,71.042469214167,71.0901423246315,70.9536065362612,71.042469214167,4028313.82573807,0.0,1.0
2024-08-30,74.36,74.635,74.32,74.55,5037509,70.8994498827736,71.1616519903282,70.861311394402,71.0806077025386,5283386.11737259,0.0,1.0
2024-09-03,74.45,74.56,74.3344,74.41,6220122,71.2002843721242,71.3054829118279,71.0897302703994,71.1620303576866,6504020.1311514,0.225518,1.0
2024-09-04,74.78,74.81,74.47,74.49,7337854,71.5158799912351,71.5445705020633,71.2194113793431,71.2385383865619,7672767.53341008,0.0,1.0
2024-09-05,74.96,74.99,74.73,74.93,9994338,71.6880230562046,71.7167135670329,71.468062473188,71.6593325453764,10450498.4869318,0.0,1.0
2024-09-06,75.05,75.365,74.87,75.0,22536011,71.7740945886894,72.0753449523861,71.6019515237198,71.7262770706423,23564597.1606102,0.0,1.0
2024-09-09,75.15,75.21,74.94,75.03,5040891,71.8697296247836,71.9271106464401,71.6688960489858,71.7549675814705,5270966.79822998,0.0,1.0
2024-09-10,75.4,75.42,75.1444,75.18,5653910,72.108817215019,72.1279442222379,71.8643740627623,71.8984201356118,5911965.1446898,0.0,1.0
2024-09-11,75.36,75.51,75.2339,75.28,6470950,72.0705632005814,72.2140157547227,71.9499674200666,71.994055171706,6766296.39542023,0.0,1.0
2024-09-12,75.28,75.3899,75.19,75.33,5685918,71.994055171706,72.0991580763735,71.9079836392212,72.0418726897531,5945434.05034115,0.0,1.0
2024-09-13,75.44,75.52,75.355,75.46,4786683,72.1470712294567,72.2235792583321,72.0657814487767,72.1661982366755,5005156.26436912,0.0,1.0
2024-09-16,75.64,75.67,75.44,75.5,4734885,72.3383413016451,72.3670318124734,72.1470712294567,72.2044522511132,4950994.10569226,0.0,1.0
2024-09-17,75.54,75.66,75.5,75.64,5398434,72.2427062655509,72.3574683088639,72.2044522511132,72.3383413016451,5644828.73691097,0.0,1.0
2024-09-18,75.31,75.67,75.3,75.42,5695667,72.0227456825343,72.3670318124734,72.0131821789249,72.1279442222379,5955628.01313779,0.0,1.0
2024-09-19,75.31,75.35,75.1701,75.22,5135570,72.0227456825343,72.0609996969719,71.8889522670385,71.9366741500495,5369967.12684046,0.0,1.0
2024-09-20,75.3,75.39,75.14,75.22,4265057,72.0131821789249,72.0992537114096,71.8601661211741,71.9366741500495,4459722.26726552,0.0,1.0
2024-09-23,75.25,75.3558,75.045,75.18,6632527,71.9653646608778,72.0665465290654,71.7693128368847,71.8984201356118,6935248.07526366,0.0,1.0
2024-09-24,75.34,75.3699,75.065,75.12,5018084,72.0514361933625,72.0800310691547,71.7884398441035,71.8410391139553,5247118.84361894,0.0,1.0
2024-09-25,75.06,75.23,75.06,75.23,4793082,71.7836580922988,71.9462376536589,71.7836580922988,71.9462376536589,5011847.32683047,0.0,1.0
2024-09-26,75.06,75.1688,74.9245,75.14,4919731,71.7836580922988,71.8877090115693,71.6540726183912,71.8601661211741,5144276.82670044,0.0,1.0
2024-09-27,75.28,75.33,75.1536,75.23,3927955,71.994055171706,72.0418726897531,71.873172486083,71.9462376536589,4107234.29448117,0.0,1.0
2024-09-30,75.11,75.26,75.03,75.25,5662767,71.8314756103459,71.9749281644872,71.7549675814705,71.9653646608778,5921226.39491955,0.0,1.0
2024-10-01,75.11,75.26,75.05,75.13,6267056,72.0425469167576,72.1864209952759,71.9849972853502,72.0617301272267,6533896.93043331,0.220705,1.0
2024-10-02,74.97,74.9999,74.77,74.85,6902546,71.9082644434738,71.9369433431251,71.7164323387826,71.7931651806591,7196445.04877166,0.0,1.0
2024-10-03,74.64,74.85,74.64,74.83,7733860,71.5917414707334,71.7931651806591,71.5917414707334,71.77398197019,8063155.03075143,0.0,1.0
2024-10-04,74.15,74.295,74.11,74.165,5227485,71.1217528142401,71.2608310901412,71.0833863933019,71.1361402220919,5450062.7081338,0.0,1.0
2024-10-07,73.93,74.0176,73.89,73.94,7044161,70.9107374990798,70.9947599609346,70.8723710781416,70.9203291043144,7344089.78240789,0.0,1.0
2024-10-08,74.04,74.04,73.82,73.88,8642430,71.01624515666,71.01624515666,70.8052298414997,70.862779472907,9010410.44606666,0.0,1.0
2024-10-09,73.84,73.94,73.8,73.94,4997940,70.8244130519688,70.9203291043144,70.7860466310306,70.9203291043144,5210744.05980892,0.0,1.0
2024-10-10,73.81,73.85,73.6245,73.785,4579208,70.7956382362651,70.8340046572034,70.6177139591641,70.7716592231788,4774183.14037974,0.0,1.0
2024-10-11,73.82,73.92,73.73,73.83,8508061,70.8052298414997,70.9011458938453,70.7189053943887,70.8148214467343,8870320.23518529,0.0,1.0
2024-10-14,73.77,73.77,73.58,73.6,3380218,70.7572718153269,70.7572718153269,70.5750313158703,70.5942145263394,3524142.11942504,0.0,1.0
2024-10-15,74.06,74.09,73.85,73.99,4456218,71.0354283671291,71.0642031828327,70.8340046572034,70.9682871304872,4645956.4285913,0.0,1.0
2024-10-16,74.16,74.235,74.11,74.14,7437810,71.1313444194746,71.2032814587338,71.0833863933019,71.1121612090055,7754499.70897758,0.0,1.0
2024-10-17,73.8,73.99,73.76,73.99,4250518,70.7860466310306,70.9682871304872,70.7476802100924,70.9682871304872,4431498.06112336,0.0,1.0
2024-10-18,73.84,73.9777,73.84,73.9,3930269,70.8244130519688,70.9564894560487,70.8244130519688,70.8819626833762,4097613.38575516,0.0,1.0
2024-10-21,73.34,73.65,73.32,73.65,5259909,70.344832790241,70.6421725525122,70.3256495797718,70.6421725525122,5483867.2686918,0.0,1.0
2024-10-22,73.37,73.49,73.28,73.45,4632962,70.3736076059446,70.4887068687593,70.2872831588336,70.4503404478211,4830225.89723376,0.0,1.0
2024-10-23,73.19,73.3689,73.085,73.36,6429430,70.2009587117226,70.3725525293688,70.1002468567598,70.3640160007101,6703184.54812528,0.0,1.0
2024-10-24,73.31,73.44,73.1701,73.28,6219581,70.3160579745373,70.4407488425865,70.1818714173059,70.2872831588336,6484400.52306559,0.0,1.0
2024-10-25,73.16,73.48,73.13,73.48,4641724,70.1721838960189,70.4791152635248,70.1434090803153,70.4791152635248,4839360.96877364,0.0,1.0
2024-10-28,73.07,73.28,72.95,73.235,4582810,70.0858594489079,70.2872831588336,69.9707601860932,70.2441209352781,4777938.50761172,0.0,1.0
2024-10-29,73.13,73.14,72.79,72.9,5544148,70.1434090803153,70.1530006855498,69.8172945023403,69.9228021599205,5780208.69752368,0.0,1.0
2024-10-30,73.06,73.43,73.0244,73.27,4610487,70.0762678436734,70.431157237352,70.0421217290384,70.2776915535991,4806793.94872212,0.0,1.0
2024-10-31,73.05,73.159,72.83,72.95,6115916,70.0666762384388,70.1712247354955,69.8556609232786,69.9707601860932,6376321.63797291,0.0,1.0
2024-11-01,72.54,73.08,72.51,73.035,6409880,69.7958390405912,70.3154110433747,69.7669739293254,70.2721133764761,6661897.06423023,0.227631,1.0
2024-11-04,72.83,73.01,72.7001,72.82,6860229,70.0748684494934,70.248059117088,69.9498825177127,70.0652467457382,7129952.42267361,0.0,1.0
2024-11-05,73.01,73.03,72.6,72.6,6236861,70.248059117088,70.2673025245985,69.8535692631227,69.8535692631227,6482075.48127453,0.0,1.0
2024-11-06,72.41,72.5899,72.2303,72.26,6382489,69.6707568917729,69.8438513423299,69.497854875291,69.5264313354441,6633429.13308545,0.0,1.0
2024-11-07,72.95,73.025,72.5,72.5,6590178,70.1903288945565,70.2624916727208,69.7573522255702,69.7573522255702,6849283.83541574,0.0,1.0
2024-11-08,73.09,73.24,72.96,72.96,5398497,70.32503274713,70.4693583034587,70.1999505983117,70.1999505983117,5610749.54844017,0.0,1.0
2024-11-11,72.95,73.0,72.85,73.0,4371984,70.1903288945565,70.2384374133327,70.0941118570039,70.2384374133327,4543877.16688324,0.0,1.0
2024-11-12,72.51,72.82,72.4643,72.74,7197886,69.7669739293254,70.0652467457382,69.7230027431639,69.9882731156962,7480885.07305346,0.0,1.0
2024-11-13,72.48,72.92,72.4137,72.92,5458123,69.7381088180597,70.1614637832907,69.6743169221623,70.1614637832907,5672719.86213587,0.0,1.0
2024-11-14,72.46,72.72,72.41,72.6,6643295,69.7188654105491,69.9690297081857,69.6707568917729,69.8535692631227,6904489.23494908,0.0,1.0
2024-11-15,72.48,72.66,72.2,72.34,18467423,69.7381088180597,69.9112994856542,69.4687011129126,69.6034049654861,19193506.1292252,0.0,1.0
2024-11-18,72.55,72.61,72.3347,72.4,4965080,69.8054607443464,69.8631909668779,69.5983054624958,69.6611351880177,5160291.9049449,0.0,1.0
2024-11-19,72.68,72.78,72.66,72.76,4900748,69.9305428931647,70.0267599307172,69.9112994856542,70.0075165232067,5093430.56558503,0.0,1.0
2024-11-20,72.6,72.695,72.5019,72.51,6557788,69.8535692631227,69.9449754487975,69.7591803492837,69.7669739293254,6815620.35873436,0.0,1.0
2024-11-21,72.56,72.74,72.5,72.595,5115656,69.8150824481017,69.9882731156962,69.7573522255702,69.848758411245,5316788.0971269,0.0,1.0
2024-11-22,72.59,72.67,72.52,72.62,10409497,69.8439475593674,69.9209211894094,69.7765956330806,69.8728126706332,10818766.8886802,0.0,1.0
2024-11-25,73.26,73.2654,73.01,73.01,10207082,70.4886017109692,70.4937974309971,70.248059117088,70.248059117088,10608393.5440534,0.0,1.0
2024-11-26,73.13,73.18,72.945,73.18,5538283,70.363519562151,70.4116280809272,70.1855180426788,70.4116280809272,5756031.51050818,0.0,1.0
2024-11-27,73.33,73.42,73.21,73.21,5366871,70.555953637256,70.6425489710532,70.440493192193,70.440493192193,5577880.10992442,0.0,1.0
2024-11-29,73.6,73.63,73.5,73.5,3870808,70.8157396386478,70.8446047499135,70.7195226010953,70.7195226010953,4022996.44476946,0.0,1.0
2024-12-02,73.42,73.48,73.17,73.29,6213033,70.8570436885283,70.9149491995786,70.6157707258188,70.7315817479194,6437763.40521884,0.222928,1.0
2024-12-03,73.25,73.55,73.2,73.53,6249233,70.6929780738858,70.9825056291373,70.6447234813439,70.9632037921205,6475272.78836053,0.0,1.0
2024-12-04,73.5,73.55,73.09,73.2,6769697,70.9342510365954,70.9825056291373,70.5385633777518,70.6447234813439,7014562.39022386,0.0,1.0
2024-12-05,73.51,73.56,73.3503,73.38,6146443,70.9439019551037,70.9921565476456,70.7897767865249,70.8184400144948,6368764.79131264,0.0,1.0
2024-12-06,73.71,73.7902,73.57,73.73,4880791,71.1369203252713,71.2143206917086,71.001807466154,71.1562221622881,5057333.13959888,0.0,1.0
2024-12-09,73.49,73.65,73.47,73.65,5432983,70.924600118087,71.0790148142211,70.9052982810702,71.0790148142211,5629498.36876386,0.0,1.0
2024-12-10,73.41,73.4699,73.3246,73.38,5751914,70.8473927700199,70.9052017718851,70.7649739259584,70.8184400144948,5959965.35977934,0.0,1.0
2024-12-11,73.25,73.5913,73.2242,73.59,4642930,70.6929780738858,71.0223639225769,70.6680787041342,71.0211093031708,4810868.51574629,0.0,1.0
2024-12-12,72.96,73.21,72.9301,73.01,6880556,70.4131014371428,70.6543743998523,70.3842451908028,70.4613560296847,7129431.24949745,0.0,1.0
2024-12-13,72.67,72.91,72.64,72.91,5171363,70.1332248003998,70.3648468446009,70.1042720448746,70.3648468446009,5358415.36275483,0.0,1.0
2024-12-16,72.75,72.889,72.65,72.75,7871304,70.2104321484668,70.3445799157333,70.113922963383,70.2104321484668,8156015.4022283,0.0,1.0
2024-12-17,72.76,72.84,72.71,72.74,6084864,70.2200830669752,70.2972904150423,70.1718284744333,70.2007812299584,6304958.42931037,0.0,1.0
2024-12-18,72.19,72.82,72.18,72.76,7962662,69.6699807119975,70.2779885780255,69.6603297934892,70.2200830669752,8250677.89463321,0.0,1.0
2024-12-19,71.99,72.12,71.88,72.04,7672820,69.4769623418299,69.6024242824389,69.3708022382377,69.5252169343718,7950352.07616493,0.0,1.0
2024-12-20,72.21,72.405,72.19,72.3,6696387,69.6892825490143,69.8774754599277,69.6699807119975,69.7761408155897,6938600.70850793,0.0,1.0
2024-12-23,71.98,72.21,71.943506,72.13,7605461,69.4673114233215,69.6892825490143,69.4320913613171,69.6120752009472,7880556.64690967,0.0,1.0
2024-12-24,71.85,71.85,71.62,71.6501,4185260,69.5670806886775,69.5670806886775,69.3443885723463,69.3735321927879,4322603.8526142,0.233378,1.0
2024-12-26,71.9,71.92,71.63,71.63,8714524,69.6154920183147,69.6348565501696,69.3540708382737,69.3540708382737,9000500.57011963,0.0,1.0
2024-12-27,71.75,71.929,71.74,71.89,9019079,69.4702580294031,69.6435705895043,69.4605757634756,69.6058097523873,9315049.87322933,0.0,1.0
2024-12-30,72.03,72.0799,71.9,71.9,8054495,69.7413614753715,69.7896759823494,69.6154920183147,69.6154920183147,8318812.00161084,0.0,1.0
2024-12-31,71.91,72.17,71.875,72.09,8724265,69.6251742842421,69.8769131983557,69.5912863534961,69.7994550709361,9010561.23161457,0.0,1.0
2025-01-02,71.94,72.19,71.85,72.19,8055702,69.6542210820245,69.8962777302105,69.5670806886775,69.8962777302105,8320058.61062679,0.0,1.0
2025-01-03,71.85,72.063,71.83,71.97,6857104,69.5670806886775,69.773312952932,69.5477161568226,69.6832678798068,7082127.31542991,0.0,1.0
2025-01-06,71.78,71.88,71.7,71.78,5375718,69.4993048271854,69.5961274864598,69.4218466997659,69.4993048271854,5552128.02487002,0.0,1.0
2025-01-07,71.53,71.765,71.44,71.725,7875935,69.2572481789993,69.4847814282942,69.1701077856523,69.4460523645844,8134392.36127242,0.0,1.0
2025-01-08,71.61,71.6599,71.4499,71.48,5844375,69.3347063064189,69.3830208133968,69.1796932289205,69.2088368493621,6036164.51334495,0.0,1.0
2025-01-10,71.24,71.74,71.18,71.74,9602447,68.9764624671035,69.4605757634756,68.9183688715388,69.4605757634756,9917561.72775971,0.0,1.0
2025-01-13,71.17,71.25,71.1023,71.24,11856578,68.9086866056114,68.9861447330309,68.8431376652826,68.9764624671035,12245664.484792,0.0,1.0
2025-01-14,71.22,71.2452,71.11,71.15,5165979,68.9570979352486,68.9814972453857,68.8505930100467,68.8893220737565,5335506.21178231,0.0,1.0
2025-01-15,71.79,71.875,71.6,71.6,5867884,69.5089870931128,69.5912863534961,69.3250240404914,69.3250240404914,6060444.98671366,0.0,1.0
2025-01-16,71.93,72.03,71.64,71.7,8494105,69.644538816097,69.7413614753715,69.3637531042012,69.4218466997659,8772848.28123212,0.0,1.0
2025-01-17,71.95,72.1,71.91,72.1,5600397,69.6639033479519,69.8091373368636,69.6251742842421,69.8091373368636,5784180.11028443,0.0,1.0
2025-01-21,72.16,72.21,72.0725,72.21,8491622,69.8672309324282,69.9156422620654,69.7825111055631,69.9156422620654,8770283.79889027,0.0,1.0
2025-01-22,72.01,72.2,71.97,72.15,6616809,69.7219969435166,69.905959996138,69.6832678798068,69.8575486665008,6833946.77401459,0.0,1.0
2025-01-23,71.9,72.0,71.8,72.0,7529793,69.6154920183147,69.7123146775891,69.5186693590403,69.7123146775891,7776891.33558905,0.0,1.0
2025-01-24,72.04,72.0943,71.8696,72.0,5555722,69.7510437412989,69.8036184452849,69.5860579298953,69.7123146775891,5738039.05163681,0.0,1.0
2025-01-27,72.42,72.44,72.26,72.34,8621175,70.1189698465417,70.1383343783966,69.9640535917027,70.0415117191222,8904088.22129598,0.0,1.0
2025-01-28,72.38,72.39,72.21,72.39,4424518,70.080240782832,70.0899230487594,69.9156422620654,70.0899230487594,4569713.36374821,0.0,1.0
2025-01-29,72.34,72.49,72.17,72.43,5780349,70.0415117191222,70.1867457080338,69.8769131983557,70.1286521124692,5970037.43061473,0.0,1.0
2025-01-30,72.44,72.53,72.38,72.46,5622434,70.1383343783966,70.2254747717436,70.080240782832,70.1576989102515,5806940.27837436,0.0,1.0
2025-01-31,72.34,72.54,72.2,72.48,6738335,70.0415117191222,70.2351570376711,69.905959996138,70.1770634421064,6959460.78169698,0.0,1.0
2025-02-03,72.17,72.425,72.0616,72.23,7163803,70.1042518341054,70.3519528763348,69.998954606742,70.1625344322771,7374897.37046842,0.234799,1.0
2025-02-04,72.27,72.29,71.9701,72.04,7296233,70.2013894977248,70.2208170304487,69.9100736445303,69.9779728714002,7511229.65916635,0.0,1.0
2025-02-05,72.64,72.76,72.5,72.52,8981687,70.5607988531165,70.6773640494598,70.4248061240494,70.4442336567732,9246348.59985268,0.0,1.0
2025-02-06,72.56,72.65,72.48,72.56,5722073,70.483088722221,70.5705126194784,70.4053785913255,70.483088722221,5890684.19683349,0.0,1.0
2025-02-07,72.34,72.44,72.2743,72.39,6415636,70.2693858622584,70.3665235258777,70.2055664172604,70.3179546940681,6604684.28100026,0.0,1.0
2025-02-10,72.36,72.51,72.32,72.45,5439533,70.2888133949822,70.4345198904113,70.2499583295345,70.3762372922397,5599818.6463637,0.0,1.0
2025-02-11,72.24,72.31,72.18,72.31,6871183,70.172248198639,70.2402445631726,70.1139656004674,70.2402445631726,7073654.79462616,0.0,1.0
2025-02-12,71.87,71.99,71.75,71.925,5279616,69.8128388432473,69.9294040395905,69.696273646904,69.8662645582379,5435189.40365655,0.0,1.0
2025-02-13,72.3,72.37,72.07,72.16,6452940,70.2305307968106,70.2985271613442,70.007114170486,70.0945380677435,6643087.5106128,0.0,1.0
2025-02-14,72.53,72.68,72.46,72.46,6131695,70.4539474231352,70.5996539185643,70.3859510586016,70.3859510586016,6312376.44753971,0.0,1.0
2025-02-18,72.26,72.45,72.25,72.345,7151704,70.1916757313629,70.3762372922397,70.1819619650009,70.2742427454393,7362441.85162105,0.0,1.0
2025-02-19,72.36,72.39,72.2149,72.285,4720798,70.2888133949822,70.3179546940681,70.1478666450705,70.2159601472677,4859904.82383625,0.0,1.0
2025-02-20,72.45,72.5,72.42,72.46,6199049,70.3762372922397,70.4248061240494,70.3470959931539,70.3859510586016,6381715.1545771,0.0,1.0
2025-02-21,72.765,72.86,72.53,72.535,4460631,70.6822209326407,70.7745017130791,70.4539474231352,70.4588043063162,4592071.53414603,0.0,1.0
2025-02-24,72.87,72.92,72.69,72.7,5580117,70.7842154794411,70.8327843112508,70.6093676849262,70.6190814512881,5744545.20737186,0.0,1.0
2025-02-25,73.33,73.33,73.05,73.11,4835591,71.2310487320902,71.2310487320902,70.9590632739559,71.0173458721276,4978080.40653278,0.0,1.0
2025-02-26,73.44,73.48,73.2133,73.31,5825665,71.3379001620715,71.3767552275193,71.1176890786464,71.2116211993663,5997328.7218716,0.0,1.0
2025-02-27,73.35,73.415,73.22,73.305,14908532,71.2504762648141,71.3136157461667,71.1241973021089,71.2067643161854,15347838.772834,0.0,1.0
2025-02-28,73.66,73.685,73.405,73.52,8363466,71.5516030220342,71.575887437939,71.3039019798047,71.415610292967,8609910.60354423,0.0,1.0
2025-03-03,73.61,73.6299,73.22,73.25,7549672,71.7162125068036,71.7356005332794,71.3362461587849,71.3654743394017,7749033.81668794,0.21946,1.0
2025-03-04,73.4,73.75,73.3232,73.61,7693140,71.5116152424858,71.8526106830154,71.4367911001068,71.7162125068036,7896290.33109183,0.0,1.0
2025-03-05,73.14,73.515,73.13,73.3,7758398,71.2583043438067,71.623656601517,71.2485616169344,71.4141879737631,7963271.57859628,0.0,1.0
2025-03-06,73.08,73.2,72.9001,73.105,7196421,71.1998479825731,71.3167607050404,71.0245763261409,71.2242047997538,7386454.6285088,0.0,1.0
2025-03-07,73.0,73.37,72.95,73.33,5036333,71.1219061675949,71.482387061869,71.0731925332335,71.4434161543799,5169325.86330922,0.0,1.0
2025-03-10,73.34,73.47,73.27,73.3,8157291,71.4531588812522,71.5798143305917,71.3849597931463,71.4141879737631,8372698.02073047,0.0,1.0
2025-03-11,73.06,73.425,73.04,73.2,8359398,71.1803625288285,71.5359720596665,71.160877075084,71.3167607050404,8580141.99678524,0.0,1.0
2025-03-12,72.91,73.0556,72.89,72.91,6192986,71.0342216257444,71.1760757290047,71.0147361719999,71.0342216257444,6356522.23570442,0.0,1.0
2025-03-13,73.13,73.15,72.765,72.915,4711554,71.2485616169344,71.268047070679,70.8929520860965,71.0390929891806,4835970.52628927,0.0,1.0
2025-03-14,72.95,73.07,72.945,73.02,5095057,71.0731925332335,71.1901052557008,71.0683211697974,71.1413916213394,5229600.56952841,0.0,1.0
2025-03-17,73.05,73.24,73.012,73.13,4773287,71.1706198019562,71.3557316125294,71.1335974398416,71.2485616169344,4899333.69022614,0.0,1.0
2025-03-18,73.13,73.22,72.97,72.98,4196326,71.2485616169344,71.3362461587849,71.0926779869781,71.1024207138503,4307137.06235806,0.0,1.0
2025-03-19,73.35,73.38,73.0,73.07,4201613,71.4629016081245,71.4921297887413,71.1219061675949,71.1901052557008,4312563.67450608,0.0,1.0
2025-03-20,73.38,73.665,73.354,73.65,3760920,71.4921297887413,71.7697975046011,71.4667986988734,71.7551834142927,3860233.43290384,0.0,1.0
2025-03-21,73.32,73.515,73.3,73.445,7078526,71.4336734275076,71.623656601517,71.4141879737631,71.555457513411,7265446.41228187,0.0,1.0
2025-03-24,73.0,73.22,72.98,73.19,5637341,71.1219061675949,71.3362461587849,71.1024207138503,71.3070179781681,5786204.49275167,0.0,1.0
2025-03-25,73.09,73.1699,72.99,73.0,6133739,71.2095907094454,71.2874350971548,71.1121634407226,71.1219061675949,6295710.71878854,0.0,1.0
2025-03-26,72.93,73.0591,72.89,73.02,4881976,71.053707079489,71.17948568341,71.0147361719999,71.1413916213394,5010892.80650324,0.0,1.0
2025-03-27,72.9,72.92,72.82,72.88,5568322,71.0244788988722,71.0439643526167,70.946537083894,71.0049934451276,5715362.92970177,0.0,1.0
2025-03-28,73.32,73.35,73.07,73.16,4850495,71.4336734275076,71.4629016081245,71.1901052557008,71.2777897975513,4978580.49762636,0.0,1.0
2025-03-31,73.45,73.56,73.27,73.5,7106111,71.5603288768472,71.6674988724422,71.3849597931463,71.6090425112086,7293759.84071072,0.0,1.0
2025-04-01,73.44,73.5768,73.21,73.22,4667878,71.7847759728945,71.9184927124519,71.559959817206,71.5697344326707,4775510.62427836,0.240374,1.0
2025-04-02,73.38,73.6196,73.18,73.61,5313061,71.7261282801062,71.9603280666409,71.5306359708118,71.9509444357947,5435570.34972616,0.0,1.0
2025-04-03,73.76,73.995,73.62,73.76,7426162,72.0975636677655,72.3272671311864,71.9607190512594,72.0975636677655,7597395.54645864,0.0,1.0
2025-04-04,73.82,74.34,73.71,74.2,12677993,72.1562113605538,72.6644913647192,72.0486905904419,72.5276467482131,12970324.0457499,0.0,1.0
2025-04-07,72.93,73.69,72.85,73.65,14282990,71.2862705841939,72.0291413595125,71.2080736604761,71.9900428976536,14612329.3049779,0.0,1.0
2025-04-08,72.51,73.05,72.4601,72.92,12629156,70.8757367346757,71.4035659697705,70.8269614035067,71.2764959687291,12920360.9549497,0.0,1.0
2025-04-09,72.68,72.7,71.4804,71.49,20862040,71.0419051975759,71.0614544285053,69.8693423264282,69.8787259572743,21343080.0171127,0.0,1.0
2025-04-10,72.1,72.6099,72.06,72.42,8058517,70.4749775006222,70.9733851431682,70.4358790387633,70.7877651954932,8244331.48197699,0.0,1.0
2025-04-11,72.02,72.15,71.41,71.69,7260413,70.3967805769044,70.5238505779458,69.8005290335566,70.0742182665687,7427824.68139672,0.0,1.0
2025-04-14,72.43,72.525,72.2047,72.225,5409343,70.7975398109579,70.8903986578727,70.5773177245378,70.5971601939312,5534072.43438363,0.0,1.0
2025-04-15,72.61,72.735,72.35,72.36,5667509,70.9734828893228,71.0956655826318,70.7193428872401,70.7291175027049,5798191.26435894,0.0,1.0
2025-04-16,72.81,72.85,72.5146,72.66,33963335,71.1689751986172,71.2080736604761,70.8802330577894,71.0223559666464,34746466.6232548,0.0,1.0
2025-04-17,72.65,72.8299,72.6003,72.79,7613944,71.0125813511817,71.188426683392,70.9640015123221,71.1494259676878,7789507.45170729,0.0,1.0
2025-04-21,72.25,72.635,72.245,72.49,6092946,70.621596732593,70.9979194279846,70.6167094248606,70.8561875037462,6233438.05389823,0.0,1.0
2025-04-22,72.38,72.5299,72.37,72.49,5408208,70.7486667336343,70.8951882194504,70.7388921181696,70.8561875037462,5532911.26338504,0.0,1.0
2025-04-23,72.53,73.125,72.5,72.82,5283133,70.8952859656051,71.4768755857559,70.8659621192109,71.1787498140819,5404952.26545673,0.0,1.0
2025-04-24,72.94,72.95,72.7537,72.8,3751673,71.2960451996586,71.3058198151233,71.1139441135508,71.1592005831525,3838179.63329767,0.0,1.0
2025-04-25,73.18,73.195,73.01,73.09,4021898,71.5306359708118,71.5452978940089,71.3644675079116,71.4426644316294,4114635.52148619,0.0,1.0
2025-04-28,73.36,73.3885,73.09,73.1,4685563,71.7065790491768,71.7344367032512,71.4426644316294,71.4524390470941,4793603.40763525,0.0,1.0
2025-04-29,73.55,73.56,73.28,73.29,3790701,71.8922967430064,71.9020713584711,71.628382125459,71.6381567409237,3878107.54671879,0.0,1.0
2025-04-30,73.5,73.575,73.3701,73.5,8020986,71.8434236656828,71.9167332816682,71.7164514107961,71.8434236656828,8205935.08660424,0.0,1.0
2025-05-01,73.06,73.37,72.95,73.34,6295350,71.6443841484363,71.9483775659837,71.5365155164033,71.9189588481565,6419739.33430815,0.236371,1.0
2025-05-02,72.7,72.85,72.605,72.71,6960790,71.2913595345102,71.4384531236461,71.1982002613909,71.301165773786,7098327.71186016,0.0,1.0
2025-05-05,72.6,72.69,72.4825,72.63,7574983,71.193297141753,71.2815532952345,71.0780738302633,71.2227158595802,7724656.50389821,0.0,1.0
2025-05-06,72.76,72.77,72.5,72.56,6994010,71.3501969701646,71.3600032094403,71.0952347489958,71.1540721846501,7132204.10327377,0.0,1.0
2025-05-07,72.9,72.967142,72.79,72.8,4358160,71.4874843200247,71.5533253717698,71.3796156879918,71.3894219272675,4444272.5467541,0.0,1.0
2025-05-08,72.51,72.92,72.505,72.86,4283210,71.1050409882715,71.5070967985762,71.1001378686336,71.4482593629218,4367841.6154943,0.0,1.0
2025-05-09,72.57,72.74,72.56,72.605,3730810,71.1638784239258,71.3305844916131,71.1540721846501,71.1982002613909,3804526.78656949,0.0,1.0
2025-05-12,72.32,72.45,72.3,72.3,6983151,70.9187224420327,71.0462035526172,70.8991099634813,70.8991099634813,7121130.54113168,0.0,1.0
2025-05-13,72.29,72.425,72.2,72.3,5610253,70.8893037242056,71.0216879544278,70.8010475707241,70.8991099634813,5721105.55561173,0.0,1.0
2025-05-14,72.04,72.2899,72.01,72.24,6426742,70.6441477423125,70.8892056618128,70.6147290244853,70.840272527827,6553727.49868558,0.0,1.0
2025-05-15,72.43,72.45,72.17,72.25,5659031,71.0265910740657,71.0462035526172,70.7716288528969,70.8500787671027,5770847.35634543,0.0,1.0
2025-05-16,72.48,72.675,72.45,72.62,5310023,71.0756222704443,71.2668439363209,71.0462035526172,71.2129096203045,5414943.33423575,0.0,1.0
2025-05-19,72.46,72.48,72.0635,72.17,5787990,71.0560097918929,71.0756222704443,70.6671924046104,70.7716288528969,5902354.44726381,0.0,1.0
2025-05-20,72.33,72.39,72.2,72.3,5810255,70.9285286813085,70.9873661169628,70.8010475707241,70.8991099634813,5925059.37967875,0.0,1.0
2025-05-21,71.88,72.2,71.8048,72.15,10880393,70.4872479139009,70.8010475707241,70.4135049945475,70.7520163743455,11095377.8447316,0.0,1.0
2025-05-22,72.08,72.09,71.7625,71.87,7067214,70.6833726994154,70.6931789386911,70.3720246024112,70.4774416746252,7206854.53545446,0.0,1.0
2025-05-23,72.19,72.29,72.09,72.27,4272707,70.7912413314483,70.8893037242056,70.6931789386911,70.8696912456541,4357131.0875287,0.0,1.0
2025-05-27,72.53,72.6,72.32,72.37,6148892,71.1246534668229,71.193297141753,70.9187224420327,70.9677536384114,6270387.48200064,0.0,1.0
2025-05-28,72.37,72.46,72.29,72.41,5214663,70.9677536384114,71.0560097918929,70.8893037242056,71.0069785955143,5317699.12336269,0.0,1.0
2025-05-29,72.63,72.7,72.48,72.48,4686425,71.2227158595802,71.2913595345102,71.0756222704443,71.0756222704443,4779023.70952927,0.0,1.0
2025-05-30,72.77,72.78,72.54,72.63,5995815,71.3600032094403,71.369809448716,71.1344597060987,71.2227158595802,6114285.84538347,0.0,1.0
2025-06-02,72.37,72.53,72.24,72.35,6888040,71.2034122775659,71.3608331144377,71.0755078476076,71.1837346729569,7000892.77823921,0.240315,1.0
2025-06-03,72.29,72.497,72.26,72.44,7437016,71.12470185913,71.3283650668329,71.0951854522166,71.2722838936973,7558863.13175438,0.0,1.0
2025-06-04,72.74,72.81,72.51,72.535,8342999,71.5674479628319,71.6363195789633,71.3411555098287,71.3657525155899,8479689.64291103,0.0,1.0
2025-06-05,72.6,72.83,72.58,72.76,6620778,71.4297047305691,71.6559971835723,71.4100271259601,71.5871255674409,6729251.99135385,0.0,1.0
2025-06-06,72.205,72.49,72.19,72.37,14677575,71.0410720395419,71.3214779052197,71.0263138360852,71.2034122775659,14918050.5368094,0.0,1.0
2025-06-09,72.32,72.39,72.2,72.2,10147554,71.1542182660435,71.2230898821749,71.0361526383897,71.0361526383897,10313810.2443354,0.0,1.0
2025-06-10,72.46,72.5565,72.38,72.51,9256974,71.2919614983063,71.3869059405446,71.2132510798704,71.3411555098287,9408639.09398727,0.0,1.0
2025-06-11,72.69,72.72,72.515,72.59,8034926,71.5182539513095,71.5477703582229,71.346074910981,71.4198659282646,8166569.21375114,0.0,1.0
2025-06-12,72.96,72.97,72.82,72.9,5950091,71.7839016135306,71.7937404158351,71.6461583812678,71.7248687997037,6047576.54017196,0.0,1.0
2025-06-13,72.7,72.85,72.55,72.81,5656548,71.528092753614,71.6756747881812,71.3805107190467,71.6363195789633,5749224.1686987,0.0,1.0
2025-06-16,72.56,72.79,72.55,72.65,6415544,71.3903495213512,71.6166419743543,71.3805107190467,71.4788987420915,6520655.46339392,0.0,1.0
2025-06-17,72.79,72.82,72.6046,72.69,5123442,71.6166419743543,71.6461583812678,71.4342305796292,71.5182539513095,5207383.82726109,0.0,1.0
2025-06-18,72.83,73.02,72.76,72.87,5176972,71.6559971835723,71.8429344273575,71.5871255674409,71.6953523927902,5261790.85602676,0.0,1.0
2025-06-20,72.88,72.96,72.6701,72.705,5396818,71.7051911950947,71.7839016135306,71.4986747347236,71.5330121547662,5485238.78515098,0.0,1.0
2025-06-23,73.06,73.2199,72.98,73.05,5391876,71.8822896365755,72.0396120854242,71.8035792181396,71.872450834271,5480215.81604655,0.0,1.0
2025-06-24,73.28,73.32,72.985,72.99,8789764,72.0987432872741,72.1380984964921,71.8084986192918,71.813418020444,8933774.38429902,0.0,1.0
2025-06-25,73.3,73.31,73.1,73.19,5346377,72.1184208918831,72.1282596941876,71.9216448457934,72.0101940665338,5433971.36617154,0.0,1.0
2025-06-26,73.51,73.52,73.3,73.37,5373696,72.3250357402773,72.3348745425818,72.1184208918831,72.1872925080145,5461737.95722048,0.0,1.0
2025-06-27,73.34,73.5499,73.32,73.38,6928663,72.1577761011011,72.3642925614722,72.1380984964921,72.197131310319,7042181.34034546,0.0,1.0
2025-06-30,73.63,73.6667,73.45,73.51,6987010,72.4431013679312,72.4792097723886,72.2660029264504,72.3250357402773,7101484.29023134,0.0,1.0
2025-07-01,73.34,73.45,73.23,73.39,6286664,72.3893293616965,72.4979034853641,72.2807552380288,72.4386812360909,6369225.1582588,0.235347,1.0
2025-07-02,73.26,73.26,73.14,73.165,6342298,72.3103663626654,72.3103663626654,72.1919218641189,72.2165978013161,6425589.7854211,0.0,1.0
2025-07-03,73.08,73.17,73.04,73.13,6428422,72.1326996148456,72.2215329887555,72.0932181153301,72.18205148924,6512844.8299932,0.0,1.0
2025-07-07,72.84,73.02,72.79,72.96,8191017,71.8958106177525,72.0734773655723,71.8464587433581,72.0142551162991,8298587.54152053,0.0,1.0
2025-07-08,72.8,72.8,72.7,72.74,5934155,71.856329118237,71.856329118237,71.7576253694482,71.7971068689637,6012086.7472808,0.0,1.0
2025-07-09,73.09,73.1,72.89,72.89,6720579,72.1425699897245,72.1524403646034,71.9451624921469,71.9451624921469,6808838.65351573,0.0,1.0
2025-07-10,73.1,73.11,72.97,73.08,6651307,72.1524403646034,72.1623107394823,72.0241254911779,72.1326996148456,6738656.92197052,0.0,1.0
2025-07-11,72.8,72.8991,72.77,72.89,4962515,71.856329118237,71.9541445332867,71.8267179936004,71.9451624921469,5027686.4464582,0.0,1.0
2025-07-14,72.79,72.8575,72.7,72.769,5624670,71.8464587433581,71.9130837737906,71.7576253694482,71.8257309561125,5698537.35954452,0.0,1.0
2025-07-15,72.57,72.88,72.5542,72.88,5908535,71.6293104960228,71.935292117268,71.6137153037142,71.935292117268,5986130.28634148,0.0,1.0
2025-07-16,72.71,72.78,72.52,72.7,7875150,71.7674957443271,71.8365883684793,71.5799586216284,71.7576253694482,7978572.34060256,0.0,1.0
2025-07-17,72.73,72.82,72.68,72.72,6857436,71.7872364940849,71.8760698679948,71.7378846196905,71.777366119206,6947492.9616645,0.0,1.0
2025-07-18,72.85,72.9,72.81,72.88,5206946,71.9056809926314,71.9550328670258,71.8661994931159,71.935292117268,5275327.49656973,0.0,1.0
2025-07-21,73.06,73.1799,73.04,73.1,5338503,72.1129588650879,72.2313046598856,72.0932181153301,72.1524403646034,5408612.20116744,0.0,1.0
2025-07-22,73.18,73.2375,73.0801,73.1,5507318,72.2314033636344,72.2881580191879,72.1327983185944,72.1524403646034,5579644.20559642,0.0,1.0
2025-07-23,73.03,73.12,73.0,73.08,5269778,72.0833477404512,72.1721811143611,72.0537366158146,72.1326996148456,5338984.65323402,0.0,1.0
2025-07-24,72.94,73.036,72.824,72.84,6139228,71.9945143665413,72.0892699653785,71.8800180179463,71.8958106177525,6219852.91879555,0.0,1.0
2025-07-25,73.12,73.12,72.9301,72.95,4846060,72.1721811143611,72.1721811143611,71.9847426954112,72.0043847414202,4909702.0725828,0.0,1.0
2025-07-28,73.0,73.0499,72.96,73.02,5806889,72.0537366158146,72.1029897864602,72.0142551162991,72.0734773655723,5883149.39529396,0.0,1.0
2025-07-29,73.38,73.39,73.08,73.08,7397877,72.428810861212,72.4386812360909,72.1326996148456,72.1326996148456,7495031.43576691,0.0,1.0
2025-07-30,73.19,73.345,73.13,73.19,5554978,72.2412737385133,72.3942645491359,72.18205148924,72.2412737385133,5627930.11224621,0.0,1.0
2025-07-31,73.2,73.3599,73.181,73.35,6463220,72.2511441133922,72.4089714077054,72.2323904011223,72.3991997365753,6548099.82327057,0.0,1.0
2025-08-01,73.59,73.6099,73.38,73.5,10782336,72.8748195427139,72.8945261456342,72.66686041642,72.7856942028737,10888151.9188521,0.241866,1.0
2025-08-04,73.64,73.65,73.5,73.625,6834381,72.924333620403,72.9342364359408,72.7856942028737,72.9094793970962,6901452.39392616,0.0,1.0
2025-08-05,73.67,73.7,73.54,73.56,8145334,72.9540420670164,72.9837505136298,72.8253054650249,72.8451110961005,8225270.85241928,0.0,1.0
2025-08-06,73.61,73.6459,73.34,73.565,8082200,72.8946251737895,72.9301762815703,72.6272491542688,72.8500625038694,8161517.26662445,0.0,1.0
2025-08-07,73.58,73.7,73.5328,73.7,4193068,72.8649167271761,72.9837505136298,72.8181754378377,72.9837505136298,4234218.02010968,0.0,1.0
2025-08-08,73.42,73.5075,73.4,73.5,5566313,72.7064716785712,72.793121314527,72.6866660474956,72.7856942028737,5620939.80116009,0.0,1.0
2025-08-11,73.47,73.55,73.44,73.49,8668285,72.7559857562603,72.8352082805627,72.7262773096468,72.7757913873359,8753354.00008928,0.0,1.0
2025-08-12,73.48,73.48,73.325,73.39,5493957,72.7658885717981,72.7658885717981,72.6123949309621,72.6767632319578,5547873.71230509,0.0,1.0
2025-08-13,73.75,73.78,73.67,73.69,6208874,73.0332645913188,73.0629730379322,72.9540420670164,72.973847698092,6269806.77999747,0.0,1.0
2025-08-14,73.54,73.75,73.49,73.75,6818486,72.8253054650249,73.0332645913188,72.7757913873359,73.0332645913188,6885401.40323637,0.0,1.0
2025-08-15,73.44,73.588,73.39,73.53,4309079,72.7262773096468,72.8728389796064,72.6767632319578,72.8154026494871,4351367.53133414,0.0,1.0
2025-08-18,73.36,73.6399,73.305,73.47,6941556,72.6470547853444,72.9242345922476,72.5925892998865,72.7559857562603,7009679.19022549,0.0,1.0
2025-08-19,73.5,73.51,73.435,73.44,5098530,72.7856942028737,72.7955970184115,72.7213259018779,72.7262773096468,5148566.06238434,0.0,1.0
2025-08-20,73.55,73.6,73.46,73.49,5512795,72.8352082805627,72.8847223582517,72.7460829407224,72.7757913873359,5566896.58507101,0.0,1.0
2025-08-21,73.37,73.47,73.29,73.44,5695498,72.6569576008822,72.7559857562603,72.5777350765798,72.7262773096468,5751392.59966655,0.0,1.0
2025-08-22,73.74,73.81,73.48,73.5,5828735,73.023361775781,73.0926814845457,72.7658885717981,72.7856942028737,5885937.16377697,0.0,1.0
2025-08-25,73.64,73.72,73.59,73.63,5362095,72.924333620403,73.0035561447054,72.8748195427139,72.9144308048651,5414717.64219898,0.0,1.0
2025-08-26,73.73,73.7572,73.59,73.65,4648298,73.0134589602432,73.040394618506,72.8748195427139,72.9342364359408,4693915.56598647,0.0,1.0
2025-08-27,73.8,73.8058,73.5904,73.6573,6053945,73.0827786690079,73.0885223020198,72.8752156553354,72.9414654912834,6113357.3344751,0.0,1.0
2025-08-28,73.89,73.92,73.7604,73.79,5857310,73.1719040088481,73.2016124554615,73.0435635194781,73.0728758534701,5914792.59372102,0.0,1.0
2025-08-29,73.8,73.8672,73.76,73.82,7736482,73.0827786690079,73.1493255894219,73.0431674068566,73.1025843000835,7812406.45194738,0.0,1.0
2025-09-02,73.4,73.425,73.31,73.34,6222391,72.9270658072098,72.9519047260815,72.8376456992718,72.8674524019178,6262743.39087487,0.242759,1.0
2025-09-03,73.64,73.7199,73.44,73.45,6003189,73.1655194283778,73.2449046130917,72.9668080774045,72.9767436449532,6042119.85937925,0.0,1.0
2025-09-04,73.92,73.93,73.72,73.8,8842621,73.4437153197405,73.4536508872892,73.2450039687672,73.3244885091565,8899965.66042881,0.0,1.0
2025-09-05,74.27,74.37,74.2535,74.29,6321761,73.7914601839438,73.8908158594305,73.7750664974885,73.8113313190411,6362757.8082831,0.0,1.0
2025-09-08,74.51,74.52,74.41,74.43,6414673,74.0299138051118,74.0398493726605,73.9305581296251,73.9504292647225,6456272.34536908,0.0,1.0
2025-09-09,74.37,74.5199,74.3013,74.47,6613239,73.8908158594305,74.039750016985,73.8225585103711,73.9901715349171,6656126.05179037,0.0,1.0
2025-09-10,74.5,74.62,74.44,74.49,5680852,74.0199782375631,74.1392050481471,73.9603648322711,74.0100426700145,5717692.49433832,0.0,1.0
2025-09-11,74.66,74.7567,74.57,74.57,6437156,74.1789473183418,74.2750242565374,74.0895272104038,74.0895272104038,6478901.1482934,0.0,1.0
2025-09-12,74.57,74.58,74.43,74.54,5492955,74.0895272104038,74.0994627779525,73.9504292647225,74.0597205077578,5528576.97669964,0.0,1.0
2025-09-15,74.71,74.73,74.65,74.66,7193648,74.2286251560851,74.2484962911824,74.1690117507931,74.1789473183418,7240299.02143408,0.0,1.0
2025-09-16,74.72,74.77,74.6517,74.71,7012190,74.2385607236338,74.2882385613771,74.1707007972764,74.2286251560851,7057664.26090209,0.0,1.0
2025-09-17,74.59,74.92,74.5262,74.8,8872301,74.1093983455011,74.4372720746071,74.0460094245406,74.3180452640231,8929838.13611239,0.0,1.0
2025-09-18,74.4,74.4793,74.2901,74.39,7641811,73.9206225620765,73.9994116127374,73.8114306747166,73.9106869945278,7691368.37183084,0.0,1.0
2025-09-19,74.43,74.45,74.34,74.41,5295717,73.9504292647225,73.9703003998198,73.8610091567845,73.9305581296251,5330059.88239789,0.0,1.0
2025-09-22,74.29,74.41,74.27,74.39,7814325,73.8113313190411,73.9305581296251,73.7914601839438,73.9106869945278,7865001.13025656,0.0,1.0
2025-09-23,74.44,74.45,74.305,74.37,6492249,73.9603648322711,73.9703003998198,73.8262346703641,73.8908158594305,6534351.42803851,0.0,1.0
2025-09-24,74.29,74.38,74.26,74.37,5158444,73.8113313190411,73.9007514269791,73.7815246163951,73.8908158594305,5191896.66290629,0.0,1.0
2025-09-25,74.21,74.22,74.07,74.19,7402658,73.7318467786518,73.7417823462005,73.5927488329705,73.7119756435545,7450664.45750628,0.0,1.0
2025-09-26,74.21,74.3265,74.15,74.22,5531414,73.7318467786518,73.8475961405938,73.6722333733598,73.7417823462005,5567285.38445956,0.0,1.0
2025-09-29,74.4,74.4362,74.29,74.31,5534451,73.9206225620765,73.9565893166026,73.8113313190411,73.8312024541385,5570342.07949497,0.0,1.0
2025-09-30,74.37,74.54,74.34,74.43,8840688,73.8908158594305,74.0597205077578,73.8610091567845,73.9504292647225,8898020.12486627,0.0,1.0
2025-10-01,74.32,74.36,74.21,74.32,8762908,74.0769368592061,74.1168060394318,73.9672966135857,74.0769368592061,8791661.07796563,0.237328,1.0
2025-10-02,74.4,74.42,74.2536,74.29,7155608,74.1566752196574,74.1766098097702,74.0107540200316,74.0470349740369,7179087.16407606,0.0,1.0
2025-10-03,74.31,74.45,74.29,74.42,8372377,74.0669695641497,74.2065116949394,74.0470349740369,74.1766098097702,8399848.65765505,0.0,1.0
2025-10-06,74.14,74.28,74.13,74.17,8688812,73.8975255481908,74.0370676789805,73.8875582531344,73.92742743336,8717321.95227437,0.0,1.0
2025-10-07,74.28,74.3467,74.19,74.22,7229511,74.0370676789805,74.1035495370067,73.9473620234728,73.9772639086421,7253232.65649079,0.0,1.0
2025-10-08,74.28,74.41,74.26,74.4,6298430,74.0370676789805,74.1666425147138,74.0171330888677,74.1566752196574,6319096.56968795,0.0,1.0
2025-10-09,74.23,74.26,74.1818,74.24,9071047,73.9872312036985,74.0171330888677,73.9391888415266,73.9971984987549,9100811.15153747,0.0,1.0
2025-10-10,74.52,74.58,74.36,74.43,7202569,74.2762827603342,74.3360865306727,74.1168060394318,74.1865771048266,7226202.25371097,0.0,1.0
2025-10-13,74.64,74.64,74.45,74.539,4358678,74.3958903010111,74.3958903010111,74.2065116949394,74.2952206209414,4372979.8057888,0.0,1.0
2025-10-14,74.75,74.78,74.57,74.63,6550097,74.5055305466316,74.5354324318008,74.3261192356163,74.3859230059547,6571589.34588831,0.0,1.0
2025-10-15,74.7,74.87,74.66,74.765,6264829,74.4556940713495,74.6251380873084,74.4158248911239,74.5204814892162,6285385.31722693,0.0,1.0
2025-10-16,74.98,74.9999,74.665,74.67,8485054,74.7347783329289,74.7546132500911,74.4208085386521,74.4257921861803,8512895.37631076,0.0,1.0
2025-10-17,74.88,74.92,74.81,74.91,20337487,74.6351053823648,74.6749745625905,74.56533431697,74.6650072675341,20404218.882765,0.0,1.0
2025-10-20,74.98,74.9899,74.91,74.95,6287206,74.7347783329289,74.7446459550347,74.6650072675341,74.7048764477597,6307835.74121193,0.0,1.0
2025-10-21,75.07,75.15,75.05,75.095,6179948,74.8244839884365,74.9042223488878,74.8045493983237,74.8494022260776,6200225.80351769,0.0,1.0
2025-10-22,75.07,75.08,74.97,75.03,7164496,74.8244839884365,74.8344512834929,74.7248110378725,74.7846148082109,7188004.32760911,0.0,1.0
2025-10-23,74.92,75.02,74.9011,74.99,6041657,74.6749745625905,74.7746475131545,74.6561363749339,74.7447456279853,6061481.03954972,0.0,1.0
2025-10-24,75.02,75.046,74.9144,75.04,6912339,74.7746475131545,74.8005624803012,74.6693928773589,74.7945821032673,6935019.9436082,0.0,1.0
2025-10-27,75.06,75.06,74.89,74.96,7706623,74.8145166933801,74.8145166933801,74.6450726774212,74.7148437428161,7731910.16859412,0.0,1.0
2025-10-28,75.1,75.12,75.01,75.04,7399731,74.8543858736058,74.8743204637186,74.7646802180981,74.7945821032673,7424011.18671058,0.0,1.0
2025-10-29,74.73,75.08,74.71,75.065,8938694,74.4855959565188,74.8344512834929,74.4656613664059,74.8195003409083,8968023.87148705,0.0,1.0
2025-10-30,74.6,74.7199,74.5,74.51,7109490,74.3560211207855,74.4755289885118,74.2563481702214,74.2663154652778,7132817.84051434,0.0,1.0
2025-10-31,74.58,74.68,74.54,74.66,7106704,74.3360865306727,74.4357594812367,74.2962173504471,74.4158248911239,7130022.69901985,0.0,1.0
2025-11-03,74.25,74.29,74.165,74.235,7085098,74.25,74.29,74.165,74.235,7085098,0.243631,1.0
2025-11-04,74.29,74.37,74.24,74.26,11476211,74.29,74.37,74.24,74.26,11476211,0.0,1.0
2025-11-05,74.08,74.26,74.0435,74.24,10860419,74.08,74.26,74.0435,74.24,10860419,0.0,1.0
2025-11-06,74.37,74.4,74.28,74.295,6461208,74.37,74.4,74.28,74.295,6461208,0.0,1.0
2025-11-07,74.33,74.4299,74.26,74.26,7073176,74.33,74.4299,74.26,74.26,7073176,0.0,1.0
2025-11-10,74.31,74.37,74.28,74.315,7235146,74.31,74.37,74.28,74.315,7235146,0.0,1.0
2025-11-11,74.52,74.53,74.42,74.46,5229393,74.52,74.53,74.42,74.46,5229393,0.0,1.0
2025-11-12,74.49,74.54,74.44,74.48,7129742,74.49,74.54,74.44,74.48,7129742,0.0,1.0
2025-11-13,74.27,74.41,74.27,74.355,7105106,74.27,74.41,74.27,74.355,7105106,0.0,1.0
2025-11-14,74.16,74.415,74.16,74.4,6473412,74.16,74.415,74.16,74.4,6473412,0.0,1.0
2025-11-17,74.2,74.28,74.19,74.21,6908725,74.2,74.28,74.19,74.21,6908725,0.0,1.0
2025-11-18,74.26,74.38,74.18,74.33,8009243,74.26,74.38,74.18,74.33,8009243,0.0,1.0
2025-11-19,74.23,74.365,74.2,74.34,7527455,74.23,74.365,74.2,74.34,7527455,0.0,1.0
2025-11-20,74.34,74.3999,74.2935,74.31,8461082,74.34,74.3999,74.2935,74.31,8461082,0.0,1.0
2025-11-21,74.52,74.55,74.4,74.545,6818362,74.52,74.55,74.4,74.545,6818362,0.0,1.0
2025-11-24,74.65,74.68,74.5501,74.62,5734438,74.65,74.68,74.5501,74.62,5734438,0.0,1.0
2025-11-25,74.82,74.8899,74.7,74.7,7446483,74.82,74.8899,74.7,74.7,7446483,0.0,1.0
2025-11-26,74.9,74.9,74.68,74.78,7327056,74.9,74.9,74.68,74.78,7327056,0.0,1.0