date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-04-10,74.99,74.99,74.96,74.96,15800,49.3380163477628,49.3380163477628,49.3182785095119,49.3182785095119,24014.787940572,0.0,1.0
2007-04-11,74.95,75.05,74.95,74.96,18500,49.311699230095,49.3774920242645,49.311699230095,49.3182785095119,28118.5808164926,0.0,1.0
2007-04-12,75.12,75.12,75.08,75.1,41800,49.4235469801832,49.4235469801832,49.3972298625154,49.4103884213493,63532.7934123995,0.0,1.0
2007-04-13,74.91,74.99,74.8834,74.99,33800,49.2853821124271,49.3380163477628,49.267881229178,49.3380163477628,51373.4071133757,0.0,1.0
2007-04-16,75.0,75.0,74.95,74.96,52900,49.3445956271798,49.3445956271798,49.311699230095,49.3182785095119,80403.9419022949,0.0,1.0
2007-04-17,75.09,75.12,75.01,75.01,83700,49.4038091419324,49.4235469801832,49.3511749065967,49.3511749065967,127217.579153537,0.0,1.0
2007-04-18,75.19,75.23,75.12,75.14,52200,49.4696019361019,49.4959190537698,49.4235469801832,49.4367055390172,79339.9956011305,0.0,1.0
2007-04-19,75.21,75.23,75.19,75.23,39000,49.4827604949359,49.4959190537698,49.4696019361019,49.4959190537698,59277.008207741,0.0,1.0
2007-04-20,75.25,75.25,75.22,75.22,28800,49.5090776126037,49.5090776126037,49.4893397743528,49.4893397743528,43773.7906764857,0.0,1.0
2007-04-23,75.29,75.36,75.24,75.24,1049800,49.5353947302715,49.5814496861902,49.5024983331867,49.5024983331867,1595615.4670894,0.0,1.0
2007-04-24,75.33,75.38,75.24,75.32,90400,49.5617118479393,49.5946082450241,49.5024983331867,49.5551325685224,137401.065178969,0.0,1.0
2007-04-25,75.31,75.38,75.3,75.36,30000,49.5485532891054,49.5946082450241,49.5419740096885,49.5814496861902,45597.6986213393,0.0,1.0
2007-04-26,75.22,75.3,75.22,75.3,16400,49.4893397743528,49.5419740096885,49.4893397743528,49.5419740096885,24926.7419129988,0.0,1.0
2007-04-27,75.21,75.29,75.19,75.28,22400,49.4827604949359,49.5353947302715,49.4696019361019,49.5288154508546,34046.2816372666,0.0,1.0
2007-04-30,75.35,75.37,75.29,75.29,57600,49.5748704067733,49.5880289656072,49.5353947302715,49.5353947302715,87547.5813529714,0.0,1.0
2007-05-01,75.26,75.38,75.21,75.38,50400,49.5734525720589,49.6524960786846,49.5405177776315,49.6524960786846,76514.8240277682,0.087845,1.0
2007-05-02,75.21,75.28,75.2,75.27,45200,49.5405177776315,49.5866264898299,49.5339308187461,49.5800395309444,68620.4374217287,0.0,1.0
2007-05-03,75.17,75.21,75.17,75.19,35700,49.5141699420897,49.5405177776315,49.5141699420897,49.5273438598606,54198.0003530024,0.0,1.0
2007-05-04,75.24,75.27,75.2,75.24,33000,49.560278654288,49.5800395309444,49.5339308187461,49.560278654288,50098.9919229434,0.0,1.0
2007-05-07,75.24,75.25,75.22,75.23,18800,49.560278654288,49.5668656131734,49.547104736517,49.5536916954025,28541.2438833738,0.0,1.0
2007-05-08,75.26,75.32,75.23,75.23,26600,49.5734525720589,49.6129743253717,49.5536916954025,49.5536916954025,40382.8237924332,0.0,1.0
2007-05-09,75.27,75.31,75.19,75.31,47800,49.5800395309444,49.6063873664863,49.5273438598606,49.6063873664863,72567.6307247484,0.0,1.0
2007-05-10,75.22,75.26,75.21,75.26,16000,49.547104736517,49.5734525720589,49.5405177776315,49.5734525720589,24290.4203262756,0.0,1.0
2007-05-11,75.23,75.32,75.22,75.31,8800,49.5536916954025,49.6129743253717,49.547104736517,49.6063873664863,13359.7311794516,0.0,1.0
2007-05-14,75.22,75.24,75.2,75.21,23400,49.547104736517,49.560278654288,49.5339308187461,49.5405177776315,35524.7397271781,0.0,1.0
2007-05-15,75.19,75.24,75.14,75.24,65400,49.5273438598606,49.560278654288,49.4944090654333,49.560278654288,99287.0930836516,0.0,1.0
2007-05-16,75.2,75.24,75.18,75.22,80300,49.5339308187461,49.560278654288,49.5207569009751,49.547104736517,121907.547012496,0.0,1.0
2007-05-17,75.14,75.2,75.14,75.2,29800,49.4944090654333,49.5339308187461,49.4944090654333,49.5339308187461,45240.9078576883,0.0,1.0
2007-05-18,75.06,75.2,73.69,75.15,71900,49.4417133943495,49.5339308187461,48.5393000270399,49.5009960243187,109155.076341201,0.0,1.0
2007-05-21,75.11,75.11,75.06,75.1,45600,49.4746481887768,49.4746481887768,49.4417133943495,49.4680612298914,69227.6979298856,0.0,1.0
2007-05-22,75.07,75.17,75.07,75.14,79000,49.4483003532349,49.5141699420897,49.4483003532349,49.4944090654333,119933.950360986,0.0,1.0
2007-05-23,75.05,75.1,75.03,75.08,75100,49.435126435464,49.4680612298914,49.4219525176931,49.4548873121204,114013.160406456,0.0,1.0
2007-05-24,75.08,75.1,75.03,75.09,14300,49.4548873121204,49.4680612298914,49.4219525176931,49.4614742710059,21709.5631666088,0.0,1.0
2007-05-25,75.12,75.14,75.0799,75.12,74700,49.4812351476623,49.4944090654333,49.4548214425316,49.4812351476623,113405.899898299,0.0,1.0
2007-05-29,75.03,75.12,75.02,75.08,51500,49.4219525176931,49.4812351476623,49.4153655588076,49.4548873121204,78184.7904251996,0.0,1.0
2007-05-30,75.07,75.1,75.07,75.1,23300,49.4483003532349,49.4680612298914,49.4483003532349,49.4680612298914,35372.9246001389,0.0,1.0
2007-05-31,75.05,75.05,74.96,75.05,42200,49.435126435464,49.435126435464,49.3758438054948,49.435126435464,64065.9836105519,0.0,1.0
2007-06-01,74.65,74.74,74.65,74.7,52800,49.3403723732006,49.3998584216077,49.3403723732006,49.3734201778712,79884.2775280888,0.256149,1.0
2007-06-04,74.69,74.7,74.64,74.67,27000,49.3668106169371,49.3734201778712,49.3337628122665,49.3535914950688,40849.9146450454,0.0,1.0
2007-06-05,74.63,74.69,74.58,74.69,33100,49.3271532513324,49.3668106169371,49.2941054466618,49.3668106169371,50078.9694352223,0.0,1.0
2007-06-06,74.69,74.72,74.63,74.63,26700,49.3668106169371,49.3866392997394,49.3271532513324,49.3271532513324,40396.0267045449,0.0,1.0
2007-06-07,74.55,74.75,74.5299,74.65,109200,49.2742767638594,49.4064679825418,49.2609915463818,49.3403723732006,165215.210342184,0.0,1.0
2007-06-08,74.54,74.56,74.44,74.44,13200,49.2676672029253,49.2808863247935,49.2015715935841,49.2015715935841,19971.0693820222,0.0,1.0
2007-06-11,74.59,74.64,74.52,74.58,64300,49.3007150075959,49.3337628122665,49.2544480810571,49.2941054466618,97283.3152472747,0.0,1.0
2007-06-12,74.47,74.6,74.46,74.58,77000,49.2214002763865,49.30732456853,49.2147907154523,49.2941054466618,116497.904728463,0.0,1.0
2007-06-13,74.52,74.55,74.46,74.46,21900,49.2544480810571,49.2742767638594,49.2147907154523,49.2147907154523,33133.8196565368,0.0,1.0
2007-06-14,74.52,74.53,74.44,74.53,82000,49.2544480810571,49.2610576419912,49.2015715935841,49.2610576419912,124062.703736804,0.0,1.0
2007-06-15,74.62,74.62,74.47,74.47,34300,49.3205436903983,49.3205436903983,49.2214002763865,49.2214002763865,51894.5211972243,0.0,1.0
2007-06-18,74.65,74.65,74.61,74.65,10900,49.3403723732006,49.3403723732006,49.3139341294641,49.3403723732006,16491.261838185,0.0,1.0
2007-06-19,74.74,74.74,74.5,74.5,104600,49.3998584216077,49.3998584216077,49.2412289591888,49.2412289591888,158255.595254509,0.0,1.0
2007-06-20,74.67,74.77,74.67,74.73,17000,49.3535914950688,49.41968710441,49.3535914950688,49.3932488606736,25720.3166283619,0.0,1.0
2007-06-21,74.76,74.78,74.71,74.75,15100,49.4130775434759,49.4262966653442,49.3800297388053,49.4064679825418,22845.6930051921,0.0,1.0
2007-06-22,74.8,74.8,74.68,74.69,41900,49.4395157872124,49.4395157872124,49.360201056003,49.3668106169371,63393.0156899037,0.0,1.0
2007-06-25,74.91,74.93,74.83,74.83,45900,49.5122209574877,49.525440079356,49.4593444700148,49.4593444700148,69444.8548965772,0.0,1.0
2007-06-26,74.92,74.93,74.87,74.9,36200,49.5188305184218,49.525440079356,49.4857827137512,49.5056113965536,54769.1448203942,0.0,1.0
2007-06-27,74.92,75.02,74.8801,74.99,37900,49.5188305184218,49.584926127763,49.4924583702947,49.5650974449607,57341.1764832304,0.0,1.0
2007-06-28,74.88,74.94,74.85,74.9001,54800,49.4923922746854,49.5320496402901,49.472563591883,49.5056774921629,82910.1971314254,0.0,1.0
2007-06-29,74.97,74.98,74.9,74.92,28000,49.5518783230924,49.5584878840265,49.5056113965536,49.5188305184218,42362.8744467137,0.0,1.0
2007-07-02,74.82,74.82,74.73,74.76,15200,49.6318374864929,49.6318374864929,49.5721359979366,49.5920364941221,22914.0015279406,0.270975,1.0
2007-07-03,74.8,74.9,74.75,74.89,38700,49.618570489036,49.6849054763208,49.5854029953936,49.6782719775923,58340.2538902172,0.0,1.0
2007-07-05,74.6,74.72,74.5501,74.72,32000,49.4859005144664,49.5655024992081,49.4527993558112,49.5655024992081,48240.0032167171,0.0,1.0
2007-07-06,74.54,74.65,74.54,74.65,70700,49.4460995220955,49.5190680081088,49.4460995220955,49.5190680081088,106580.257106934,0.0,1.0
2007-07-09,74.63,74.6408,74.53,74.53,47700,49.5058010106518,49.5129651892786,49.439466023367,49.439466023367,71907.7547949189,0.0,1.0
2007-07-10,74.81,74.81,74.65,74.65,33900,49.6252039877645,49.6252039877645,49.5190680081088,49.5190680081088,51104.2534077096,0.0,1.0
2007-07-11,74.81,74.89,74.7801,74.86,44600,49.6252039877645,49.6782719775923,49.6053698265663,49.6583714814069,67234.5044832994,0.0,1.0
2007-07-12,74.74,74.84,74.7,74.83,395600,49.5787694966651,49.6451044839499,49.5522355017512,49.6384709852214,596367.039766665,0.0,1.0
2007-07-13,74.72,74.8,74.7,74.8,16300,49.5655024992081,49.618570489036,49.5522355017512,49.618570489036,24572.2516385153,0.0,1.0
2007-07-16,74.83,74.83,74.687,74.72,53900,49.6384709852214,49.6384709852214,49.5436119534041,49.5655024992081,81254.2554181579,0.0,1.0
2007-07-17,74.85,74.85,74.7748,74.81,31100,49.6517379826784,49.6517379826784,49.6018540722402,49.6252039877645,46883.2531262469,0.0,1.0
2007-07-18,74.94,74.97,74.81,74.83,41900,49.7114394712347,49.7313399674201,49.6252039877645,49.6384709852214,63164.254211889,0.0,1.0
2007-07-19,74.86,74.8776,74.78,74.87,19200,49.6583714814069,49.670046439169,49.605303491579,49.6650049801353,28944.0019300302,0.0,1.0
2007-07-20,74.96,75.04,74.93,74.93,99400,49.7247064686917,49.7777744585195,49.7048059725062,49.7048059725062,149845.509991927,0.0,1.0
2007-07-23,75.0,75.014,74.94,74.99,11100,49.7512404636056,49.7605273618255,49.7114394712347,49.7446069648771,16733.2511157987,0.0,1.0
2007-07-24,75.12,75.12,75.019,75.05,132400,49.8308424483474,49.8308424483474,49.7638441111897,49.784407957248,199593.013309167,0.0,1.0
2007-07-25,75.11,75.18,75.0601,75.07,35400,49.8242089496189,49.8706434407182,49.7911077909638,49.797674954705,53365.5035584933,0.0,1.0
2007-07-26,75.35,75.427,75.16,75.35,51100,49.9834129191024,50.0344908593117,49.8573764432613,49.9834129191024,77033.2551366952,0.0,1.0
2007-07-27,75.41,75.43,75.02,75.32,43200,50.0232139114733,50.0364809089303,49.7645074610625,49.963512422917,65124.0043425681,0.0,1.0
2007-07-30,75.35,75.44,75.3,75.38,41100,49.9834129191024,50.0431144076587,49.95024542546,50.0033134152879,61958.2541314711,0.0,1.0
2007-07-31,75.43,75.43,75.22,75.26,30200,50.0364809089303,50.0364809089303,49.8971774356322,49.9237114305461,45526.5030357767,0.0,1.0
2007-08-01,75.104,75.19,75.06,75.0701,30100,49.9950427690732,50.0522910338546,49.965752959185,49.9724763019094,45217.0910312416,0.263532,1.0
2007-08-02,75.14,75.15,74.9501,75.06,79800,50.0190071589817,50.0256639339563,49.8925950022144,49.965752959185,119877.869245617,0.0,1.0
2007-08-03,75.32,75.32,75.18,75.18,31400,50.1388291085241,50.1388291085241,50.04563425888,50.04563425888,47169.9886505311,0.0,1.0
2007-08-06,75.15,75.35,75.13,75.19,30900,50.0256639339563,50.1587994334478,50.0123503840071,50.0522910338546,46418.8741815736,0.0,1.0
2007-08-07,75.14,75.23,75.07,75.14,42700,50.0190071589817,50.0789181337529,49.9724097341596,50.0190071589817,64145.1756489706,0.0,1.0
2007-08-08,75.04,75.09,74.9,75.08,65100,49.9524394092359,49.9857232841088,49.8592445595918,49.9790665091342,97795.1038582667,0.0,1.0
2007-08-09,75.248,75.2577,75.17,75.22,92300,50.0909003287071,50.0973574004325,50.0389774839054,50.0722613587783,138655.730969555,0.0,1.0
2007-08-10,75.21,75.36,75.17,75.32,45700,50.0656045838037,50.1654562084224,50.0389774839054,50.1388291085241,68651.8624627157,0.0,1.0
2007-08-13,75.24,75.31,75.14,75.16,31100,50.0855749087275,50.1321723335495,50.0190071589817,50.0323207089308,46719.3199691566,0.0,1.0
2007-08-14,75.3125,75.37,75.208,75.22,11200,50.1338365272931,50.172112983397,50.0642732288088,50.0722613587783,16824.9641046481,0.0,1.0
2007-08-15,75.55,75.55,75.4,75.46,22500,50.2919349329394,50.2919349329394,50.1920833083207,50.2320239581682,33800.1511030876,0.0,1.0
2007-08-16,75.64,75.84,75.56,75.6,104800,50.3518459077106,50.4849814072022,50.298591707914,50.3252188078123,157433.592693492,0.0,1.0
2007-08-17,75.72,75.77,75.63,75.75,38500,50.4051001075072,50.4383839823801,50.345189132736,50.425070432431,57835.8141097277,0.0,1.0
2007-08-20,75.79,75.84,75.71,75.74,35600,50.4516975323293,50.4849814072022,50.3984433325326,50.4184136574564,53479.3501897741,0.0,1.0
2007-08-21,75.97,76.02,75.76,75.93,72300,50.5715194818717,50.6048033567446,50.4317272074055,50.5448923819734,108611.152211255,0.0,1.0
2007-08-22,75.74,75.8,75.71,75.71,40900,50.4184136574564,50.4583543073038,50.3984433325326,50.3984433325326,61441.1635607236,0.0,1.0
2007-08-23,75.57,75.71,75.57,75.62,54000,50.3052484828885,50.3984433325326,50.3052484828885,50.3385323577614,81120.3626474102,0.0,1.0
2007-08-24,75.62,75.6699,75.5115,75.64,31500,50.3385323577614,50.3717496648846,50.2663063492873,50.3518459077106,47320.2115443227,0.0,1.0
2007-08-27,75.71,75.71,75.41,75.55,103500,50.3984433325326,50.3984433325326,50.1987400832953,50.2919349329394,155480.695074203,0.0,1.0
2007-08-28,75.94,75.94,75.7,75.7,23700,50.5515491569479,50.5515491569479,50.3917865575581,50.3917865575581,35602.8258285856,0.0,1.0
2007-08-29,75.83,75.96,75.75,75.9,73500,50.4783246322276,50.5648627068971,50.425070432431,50.5249220570496,110413.826936753,0.0,1.0
2007-08-30,75.96,75.9899,75.88,75.96,67100,50.5648627068971,50.5847664640711,50.5116085071005,50.5648627068971,100799.561734097,0.0,1.0
2007-08-31,75.93,76.21,74.94,75.8,43300,50.5448923819734,50.7312820812616,49.8858716594901,50.4583543073038,65046.5130117196,0.0,1.0
2007-09-04,75.62,75.66,75.56,75.6525,28100,50.5302887490341,50.5570172805068,50.4901959518252,50.5520056808557,42052.4412704968,0.288062,1.0
2007-09-05,75.85,75.87,75.73,75.73,29100,50.6839778050018,50.6973420707382,50.6037922105839,50.6037922105839,43548.9694295892,0.0,1.0
2007-09-06,75.79,75.82,75.7,75.76,49700,50.6438850077929,50.6639314063973,50.5837458119794,50.6238386091884,74377.4495068928,0.0,1.0
2007-09-07,76.01,76.07,75.87,75.87,38000,50.7908919308924,50.8309847281014,50.6973420707382,50.6973420707382,56868.0700455116,0.0,1.0
2007-09-10,76.1,76.17,76.0,76.05,13400,50.8510311267059,50.897806056783,50.7842097980242,50.8176204623651,20053.4773318383,0.0,1.0
2007-09-11,75.97,76.08,75.97,76.05,33300,50.7641633994198,50.8376668609695,50.7641633994198,50.8176204623651,49834.3876977772,0.0,1.0
2007-09-12,75.97,76.02,75.93,76.02,52200,50.7641633994198,50.7975740637606,50.7374348679471,50.7975740637606,78118.7699046238,0.0,1.0
2007-09-13,75.82,75.92,75.79,75.9,17300,50.6639314063973,50.730752735079,50.6438850077929,50.7173884693426,25889.9371522987,0.0,1.0
2007-09-14,75.89,75.97,75.7801,75.9468,27200,50.7107063364745,50.7641633994198,50.6372696962534,50.7486608511656,40705.5659273136,0.0,1.0
2007-09-17,75.79,75.82,75.75,75.8,13700,50.6438850077929,50.6639314063973,50.6171564763202,50.650567140661,20502.435779566,0.0,1.0
2007-09-18,75.99,75.99,75.69,75.74,63000,50.7775276651561,50.7775276651561,50.5770636791113,50.6104743434521,94281.2740228219,0.0,1.0
2007-09-19,76.01,76.02,75.92,76.01,41400,50.7908919308924,50.7975740637606,50.730752735079,50.7908919308924,61956.2657864258,0.0,1.0
2007-09-20,75.85,75.97,75.8,75.95,31700,50.6839778050018,50.7641633994198,50.650567140661,50.7507991336835,47439.9426432294,0.0,1.0
2007-09-21,75.96,75.97,75.775,75.83,33500,50.7574812665516,50.7641633994198,50.6338618084906,50.6706135392655,50133.6933295958,0.0,1.0
2007-09-24,75.97,75.98,75.88,75.91,14100,50.7641633994198,50.7708455322879,50.7040242036063,50.7240706022108,21101.047043203,0.0,1.0
2007-09-25,75.9601,76.16,75.96,76.13,93200,50.7575480878803,50.8911239239148,50.7574812665516,50.8710775253103,139476.424427413,0.0,1.0
2007-09-26,76.05,76.09,75.9,75.96,55600,50.8176204623651,50.8443489938377,50.7173884693426,50.7574812665516,83206.965645538,0.0,1.0
2007-09-27,76.12,76.17,76.028,76.03,75900,50.8643953924422,50.897806056783,50.8029197700551,50.8042561966287,113586.487275114,0.0,1.0
2007-09-28,76.13,76.25,76.1,76.1201,164300,50.8710775253103,50.9512631197283,50.8510311267059,50.8644622137709,245879.576538883,0.0,1.0
2007-10-01,75.84,76.0299,75.76,76.0299,76800,50.8505860966568,50.9779137113688,50.7969462379051,50.9779137113688,114541.688643053,0.259334,1.0
2007-10-02,75.89,75.96,75.79,75.79,17400,50.8841110083767,50.9310458847845,50.817061184937,50.817061184937,25950.8513331916,0.0,1.0
2007-10-03,75.9,75.94,75.8489,75.91,18700,50.8908159907207,50.9176359200965,50.856553530943,50.8975209730646,27889.7080419932,0.0,1.0
2007-10-04,75.91,75.94,75.87,75.89,20300,50.8975209730646,50.9176359200965,50.8707010436887,50.8841110083767,30275.9932220568,0.0,1.0
2007-10-05,75.78,75.79,75.7,75.76,55500,50.810356202593,50.817061184937,50.7567163438413,50.7969462379051,82774.2671834559,0.0,1.0
2007-10-08,75.84,75.9,75.62,75.62,21700,50.8505860966568,50.8908159907207,50.7030764850895,50.7030764850895,32363.9927546125,0.0,1.0
2007-10-09,75.72,75.85,75.701,75.77,74200,50.7701263085292,50.8572910790008,50.7573868420757,50.8036512202491,110663.975225449,0.0,1.0
2007-10-10,75.79,75.79,75.61,75.62,28000,50.817061184937,50.817061184937,50.6963715027456,50.7030764850895,41759.9906511129,0.0,1.0
2007-10-11,75.76,75.77,75.54,75.54,58100,50.7969462379051,50.8036512202491,50.6494366263378,50.6494366263378,86651.9806010592,0.0,1.0
2007-10-12,75.69,75.75,75.64,75.68,26000,50.7500113614973,50.7902412555611,50.7164864497775,50.7433063791533,38777.1341760334,0.0,1.0
2007-10-15,75.68,75.75,75.54,75.61,50500,50.7433063791533,50.7902412555611,50.6494366263378,50.6963715027456,75317.1259957572,0.0,1.0
2007-10-16,75.84,75.85,75.65,75.77,30700,50.8505860966568,50.8572910790008,50.7231914321214,50.8036512202491,45786.8468924702,0.0,1.0
2007-10-17,76.09,76.11,75.81,75.846,61900,51.018210655256,51.031620619944,50.8304711496249,50.8546090860632,92319.4079037104,0.0,1.0
2007-10-18,76.1599,76.21,76.11,76.19,58500,51.0650784818404,51.0986704433837,51.031620619944,51.0852604786957,87248.5518960751,0.0,1.0
2007-10-19,76.37,76.41,76.231,76.2736,26900,51.2059501608872,51.232770090263,51.112750906306,51.1413141310913,40119.4195898191,0.0,1.0
2007-10-22,76.3,76.42,76.2748,76.42,23800,51.1590152844794,51.239475072607,51.1421187289726,51.239475072607,35495.9920534459,0.0,1.0
2007-10-23,76.3,76.38,76.22,76.29,60500,51.1590152844794,51.2126551432311,51.1053754257276,51.1523103021354,90231.4083711546,0.0,1.0
2007-10-24,76.54,76.65,76.43,76.48,61200,51.3199348607346,51.3936896665183,51.246180054951,51.2797049666708,91275.4081374325,0.0,1.0
2007-10-25,76.46,76.57,76.46,76.53,35900,51.2662950019829,51.3400498077665,51.2662950019829,51.3132298783907,53542.2737276769,0.0,1.0
2007-10-26,76.44,76.5,76.33,76.36,24700,51.2528850372949,51.2931149313588,51.1791302315113,51.1992451785432,36838.2774672317,0.0,1.0
2007-10-29,76.38,76.43,76.35,76.39,37300,51.2126551432311,51.246180054951,51.1925401961992,51.2193601255751,55630.2732602325,0.0,1.0
2007-10-30,76.41,76.44,76.369,76.4099,59200,51.232770090263,51.2528850372949,51.2052796626528,51.2327030404396,88292.551662353,0.0,1.0
2007-10-31,76.26,76.44,76.23,76.36,31900,51.1321953551035,51.2528850372949,51.1120804080716,51.1992451785432,47576.5607775179,0.0,1.0
2007-11-01,76.22,76.24,76.06,76.1,34200,51.2915553524656,51.3050141704536,51.1838848085611,51.2108024445372,50821.6992463398,0.277674,1.0
2007-11-02,76.39,76.49,76.11,76.18,64600,51.405955305364,51.4732493953043,51.2175318535313,51.2646377164895,95996.5430208643,0.0,1.0
2007-11-05,76.37,76.49,76.346,76.37,26200,51.3924964873759,51.4732493953043,51.3763459057903,51.3924964873759,38933.5824635704,0.0,1.0
2007-11-06,76.33,76.43,76.251,76.34,39800,51.3655788513998,51.4328729413401,51.312416520347,51.3723082603939,59143.3809942786,0.0,1.0
2007-11-07,76.54,76.56,76.35,76.49,54200,51.5068964402744,51.5203552582624,51.3790376693879,51.4732493953043,80541.9912032638,0.0,1.0
2007-11-08,76.6,76.7399,76.5,76.58,30900,51.5472728942385,51.641417326065,51.4799788042983,51.5338140762505,45917.8510734475,0.0,1.0
2007-11-09,76.71,76.79,76.6,76.79,38500,51.6212963931728,51.675131665125,51.5472728942385,51.675131665125,57211.5620170786,0.0,1.0
2007-11-12,76.7,76.8,76.69,76.69,22000,51.6145669841788,51.6818610741191,51.6078375751848,51.6078375751848,32692.3211526163,0.0,1.0
2007-11-13,76.5,76.71,76.5,76.71,42600,51.4799788042983,51.6212963931728,51.4799788042983,51.6212963931728,63304.2218682479,0.0,1.0
2007-11-14,76.53,76.57,76.43,76.43,24500,51.5001670312804,51.5270846672565,51.4328729413401,51.4328729413401,36407.3576472318,0.0,1.0
2007-11-15,76.7901,76.8699,76.7083,76.74,31000,51.675198959215,51.7288996429873,51.6201523936438,51.6414846201549,46066.452533232,0.0,1.0
2007-11-16,76.86,76.91,76.79,76.83,46400,51.7222375280832,51.7558845730533,51.675131665125,51.7020493011011,68951.0773400635,0.0,1.0
2007-11-19,77.18,77.19,76.8599,76.86,44700,51.937578615892,51.9443080248861,51.7221702339933,51.7222375280832,66424.852523725,0.0,1.0
2007-11-20,76.974,77.16,76.974,77.1,31600,51.7989527906151,51.924119797904,51.7989527906151,51.8837433439398,46958.0612919398,0.0,1.0
2007-11-21,77.4,78.32,77.14,77.14,61400,52.0856256137606,52.704731241211,51.9106609799159,51.9106609799159,91241.2963077565,0.0,1.0
2007-11-23,77.33,77.34,77.27,77.34,19300,52.0385197508024,52.0452491597965,51.9981432968383,52.0452491597965,28680.0817384316,0.0,1.0
2007-11-26,77.6,77.75,76.89,77.75,81300,52.2202137936411,52.3211549285515,51.7424257550653,52.3211549285515,120812.986804896,0.0,1.0
2007-11-27,77.39,77.75,77.212,77.75,92300,52.0788962047666,52.3211549285515,51.9591127246729,52.3211549285515,137159.147381204,0.0,1.0
2007-11-28,77.1699,77.34,77.06,77.34,87000,51.9307819128081,52.0452491597965,51.8568257079637,52.0452491597965,129283.270012619,0.0,1.0
2007-11-29,77.21,77.44,77.21,77.41,38900,51.9577668428741,52.1125432497367,51.9577668428741,52.0923550227546,57805.967856217,0.0,1.0
2007-11-30,77.4,77.42,77.2,77.23,43000,52.0856256137606,52.0990844317487,51.9510374338801,51.9712256608622,63898.6277073864,0.0,1.0
2007-12-03,77.39,77.4,77.2501,77.4,24100,52.2603856735719,52.2671385338476,52.165913158315,52.2671385338476,35688.5808621803,0.269696,1.0
2007-12-04,77.3601,77.53,77.31,77.52,53300,52.2401946213475,52.3549257174315,52.2063627913663,52.3481728571558,78929.5170105483,0.0,1.0
2007-12-05,77.4,77.43,77.1901,77.23,48100,52.2671385338476,52.2873971146746,52.1253959966608,52.1523399091608,71229.0763265922,0.0,1.0
2007-12-06,77.16,77.42,77.14,77.42,24800,52.105069887231,52.2806442543989,52.0915641666796,52.2806442543989,36725.178646559,0.0,1.0
2007-12-07,76.95,77.1,76.89,77.03,61900,51.9632598214415,52.0645527255768,51.9227426597873,52.017282703647,91664.8612186291,0.0,1.0
2007-12-10,76.96,77.0399,76.87,77.0,109100,51.9700126817172,52.0239680353199,51.9092369392359,51.9970241228199,161561.168965306,0.0,1.0
2007-12-11,77.36,77.75,76.87,76.87,94200,52.2401270927448,52.5034886434967,51.9092369392359,51.9092369392359,139496.444697817,0.0,1.0
2007-12-12,77.06,77.09,76.82,77.01,102900,52.0375412844741,52.0577998653011,51.8754726378575,52.0037769830956,152379.874303666,0.0,1.0
2007-12-13,77.0,77.09,76.874,77.09,72000,51.9970241228199,52.0577998653011,51.9119380833462,52.0577998653011,106621.486393236,0.0,1.0
2007-12-14,76.84,76.984,76.7,76.97,61600,51.8889783584089,51.9862195463788,51.7944383145492,51.9767655419928,91220.605025324,0.0,1.0
2007-12-17,76.9799,76.98,76.78,76.78,90900,51.9834508736658,51.9835184022685,51.8484611967547,51.8484611967547,134609.62657146,0.0,1.0
2007-12-18,77.0818,77.1,76.92,77.05,61300,52.0522625198751,52.0645527255768,51.9430012406144,52.0307884241984,90776.3488320188,0.0,1.0
2007-12-19,77.13,77.26,76.9666,77.19,39400,52.0848113064039,52.1725984899879,51.9744695694991,52.125328468058,58345.646720743,0.0,1.0
2007-12-20,77.25,77.37,77.16,77.35,74600,52.1658456297122,52.2468799530205,52.105069887231,52.2333742324691,110471.706735214,0.0,1.0
2007-12-21,76.96,77.1699,76.9,76.99,96200,51.9700126817172,52.1117552189039,51.929495520063,51.9902712625442,142458.152653184,0.0,1.0
2007-12-24,76.6546,76.75,76.5,76.5,26300,51.9502092436727,52.0148635496353,51.8454340266724,51.8454340266724,38806.6960528276,0.276074,1.0
2007-12-26,76.53,76.69,76.41,76.41,23600,51.8657655694279,51.9742004641242,51.7844393984057,51.7844393984057,34822.7386633738,0.0,1.0
2007-12-27,76.67,76.74,76.54,76.72,28200,51.9606461022872,52.0080863687168,51.8725427503464,51.9945320068798,41610.221623184,0.0,1.0
2007-12-28,76.83,76.9899,76.75,76.86,42800,52.0690809969835,52.1774481198706,52.0148635496353,52.089412539739,63153.1023217118,0.0,1.0
2007-12-31,77.05,77.09,76.8801,77.07,12600,52.2181789771909,52.245287700865,52.1030346733853,52.2317333390279,18591.8011507843,0.0,1.0
2008-01-02,77.39,77.4,77.12,77.25,24200,52.4486031284206,52.4553803093391,52.2656192436205,52.3537225955613,35708.0625276969,0.0,1.0
2008-01-03,77.49,77.97,77.33,77.97,39300,52.5163749376058,52.8416796216947,52.4079400429094,52.8416796216947,57988.7131131606,0.0,1.0
2008-01-04,77.57,77.79,77.4701,77.79,47800,52.5705923849539,52.7196903651613,52.5028883475779,52.7196903651613,70530.8011910707,0.0,1.0
2008-01-07,77.62,77.75,77.4401,77.75,37600,52.6044782895465,52.6925816414873,52.4825568048223,52.6925816414873,55480.2954975786,0.0,1.0
2008-01-08,77.68,77.68,77.448,77.51,68600,52.6451413750576,52.6451413750576,52.487910777748,52.5299292994428,101222.028487604,0.0,1.0
2008-01-09,77.61,77.78,77.41,77.41,57600,52.597701108628,52.7129131842428,52.4621574902576,52.4621574902576,84991.0909750141,0.0,1.0
2008-01-10,77.63,77.75,77.5256,77.6,25700,52.611255470465,52.6925816414873,52.5405017016757,52.5909239277095,37921.3721885046,0.0,1.0
2008-01-11,77.89,77.92,77.72,77.92,20700,52.7874621743465,52.8077937171021,52.6722500987317,52.8077937171021,30543.6733191457,0.0,1.0
2008-01-14,77.93,77.96,77.8501,77.9,31100,52.8145708980206,52.8349024407762,52.7604212224816,52.794239355265,45889.2869674121,0.0,1.0
2008-01-15,78.07,78.18,77.9001,78.18,31000,52.9094514308799,52.9840004209836,52.7943071270742,52.9840004209836,45741.7329900249,0.0,1.0
2008-01-16,78.06,78.12,77.96,78.12,56600,52.9026742499614,52.9433373354725,52.8349024407762,52.9433373354725,83515.5512011422,0.0,1.0
2008-01-17,78.2199,78.29,78.03,78.04,87200,53.0110413728485,53.0585494110873,52.8823427072058,52.8891198881243,128667.068281618,0.0,1.0
2008-01-18,78.35,78.35,78.0801,78.27,46000,53.0992124965984,53.0992124965984,52.9162963836076,53.0449950492503,67874.8295981015,0.0,1.0
2008-01-22,78.72,78.78,78.43,78.78,105200,53.3499681905836,53.3906312760947,53.1534299439466,53.3906312760947,155226.78421131,0.0,1.0
2008-01-23,78.77,79.14,78.65,79.01,188800,53.3838540951762,53.6346097891614,53.302527924154,53.5465064372207,278581.909306991,0.0,1.0
2008-01-24,78.46,78.7599,78.202,78.59,332600,53.1737614867021,53.3770091424485,52.9989102190043,53.2618648386429,490764.528789752,0.0,1.0
2008-01-25,78.68,78.68,78.0101,78.4,103600,53.3228594669096,53.3228594669096,52.8688561171779,53.133098401191,152865.920573115,0.0,1.0
2008-01-28,78.53,78.59,78.16,78.16,94400,53.2212017531318,53.2618648386429,52.9704460591465,52.9704460591465,139290.954653495,0.0,1.0
2008-01-29,78.56,78.57,78.37,78.57,118400,53.2415332958873,53.2483104768058,53.1127668584355,53.2483104768058,174703.909226418,0.0,1.0
2008-01-30,78.64,78.66,78.31,78.63,133400,53.2957507432355,53.3093051050725,53.0721037729243,53.2889735623169,196837.005834494,0.0,1.0
2008-01-31,78.8,78.8699,78.61,78.74,46600,53.4041856379318,53.4515581325522,53.2754192004799,53.3635225524207,68760.1534624246,0.0,1.0
2008-02-01,78.63,79.43,78.5299,79.43,113500,53.4726134782299,54.0166563471423,53.4045401142572,54.0166563471423,166898.612569842,0.270968,1.0
2008-02-04,78.54,78.59,78.39,78.58,185600,53.4114086554772,53.4454113347843,53.3094006175562,53.4386107989229,272919.669541522,0.0,1.0
2008-02-05,78.784,78.81,78.6601,78.78,206000,53.5773417304955,53.5950231237352,53.4930830911727,53.574621516151,302917.30563337,0.0,1.0
2008-02-06,78.69,78.86,78.59,78.86,108600,53.5134166933983,53.6290258030422,53.4454113347843,53.6290258030422,159693.298018369,0.0,1.0
2008-02-07,78.46,78.82,78.43,78.77,179700,53.357004368586,53.6018236595966,53.3366027610018,53.5678209802896,264243.882632604,0.0,1.0
2008-02-08,78.66,78.712,78.54,78.61,87600,53.4930150858141,53.5283778722934,53.4114086554772,53.4590124065071,128813.378512054,0.0,1.0
2008-02-11,78.72,78.83,78.6201,78.75,94000,53.5338183009825,53.608624195458,53.4658809477271,53.5542199085668,138224.401599693,0.0,1.0
2008-02-12,78.68,79.39,78.4601,79.39,99000,53.5066161575369,53.9894542036967,53.3570723739446,53.9894542036967,145576.763386911,0.0,1.0
2008-02-13,78.668,78.8,78.59,78.59,42400,53.4984555145032,53.5882225878738,53.4454113347843,53.4454113347843,62348.0279556062,0.0,1.0
2008-02-14,78.59,78.6999,78.54,78.67,76700,53.4454113347843,53.5201492239011,53.4114086554772,53.4998156216755,112785.22981592,0.0,1.0
2008-02-15,78.62,78.695,78.57,78.68,51400,53.4658129423685,53.516816961329,53.4318102630615,53.5066161575369,75582.279172598,0.0,1.0
2008-02-19,78.23,78.59,78.22,78.49,72600,53.2005920437737,53.4454113347843,53.1937915079123,53.3774059761702,106756.293150401,0.0,1.0
2008-02-20,78.21,78.39,78.1201,78.35,129400,53.1869909720509,53.3094006175562,53.1258541546568,53.2821984741105,190279.123053194,0.0,1.0
2008-02-21,78.57,78.58,78.23,78.24,60400,53.4318102630615,53.4386107989229,53.2005920437737,53.2073925796351,88816.5303895898,0.0,1.0
2008-02-22,78.42,78.63,78.42,78.51,61100,53.3298022251404,53.4726134782299,53.3298022251404,53.391007047893,89845.8610398004,0.0,1.0
2008-02-25,78.3,78.488,78.2201,78.46,62600,53.2481957948035,53.3760458689979,53.1938595132709,53.357004368586,92051.5695759657,0.0,1.0
2008-02-26,78.46,78.47,78.339,78.43,73400,53.357004368586,53.3638049044474,53.274717884663,53.3366027610018,107932.671036356,0.0,1.0
2008-02-27,78.54,78.7,78.43,78.63,65500,53.4114086554772,53.5202172292597,53.3366027610018,53.4726134782299,96315.939412552,0.0,1.0
2008-02-28,78.85,78.86,78.7,78.74,136400,53.6222252671808,53.6290258030422,53.5202172292597,53.5474193727053,200572.429555299,0.0,1.0
2008-02-29,79.14,79.18,78.9301,79.08,110200,53.8194408071616,53.8466429506072,53.6766975594307,53.7786375919931,162046.053790278,0.0,1.0
2008-03-03,78.86,78.98,78.75,78.802,133600,53.7967161365271,53.8785777385609,53.7216763346628,53.7571496955441,195842.734587408,0.246584,1.0
2008-03-04,78.8,79.08,78.78,78.96,53600,53.7557853355102,53.9467957402557,53.7421417351712,53.8649341382219,78571.6360320738,0.0,1.0
2008-03-05,78.69,78.87,78.6201,78.87,67200,53.6807455336459,53.8035379366966,53.6330611504612,53.8035379366966,98507.7227864807,0.0,1.0
2008-03-06,78.76,78.9236,78.7,78.85,109200,53.7284981348323,53.840102785605,53.6875673338154,53.7898943363576,160075.049528031,0.0,1.0
2008-03-07,78.6,79.03,78.5901,79.03,69400,53.6193493321206,53.9126867394083,53.6125957499528,53.9126867394083,101732.677996752,0.0,1.0
2008-03-10,78.89,79.06,78.72,78.89,65000,53.8171815370355,53.9331521399167,53.7012109341543,53.8171815370355,95282.767576209,0.0,1.0
2008-03-11,78.56,78.677,78.42,78.65,32300,53.5920621314427,53.6718771934256,53.4965569290699,53.653458332968,47348.2060417161,0.0,1.0
2008-03-12,78.87,78.87,78.44,78.64,77100,53.8035379366966,53.8035379366966,53.5102005294089,53.6466365327985,113020.021232703,0.0,1.0
2008-03-13,78.748,78.98,78.59,78.94,37500,53.7203119746289,53.8785777385609,53.6125275319511,53.8512905378829,54970.8274478129,0.0,1.0
2008-03-14,79.0,79.1,78.7101,78.78,48700,53.8922213388998,53.9604393405946,53.6944573519866,53.7421417351712,71388.7812455597,0.0,1.0
2008-03-17,79.09,79.2,78.89,78.89,59100,53.9536175404251,54.0286573422894,53.8171815370355,53.8171815370355,86634.0240577532,0.0,1.0
2008-03-18,78.74,79.2,78.74,79.04,84400,53.7148545344933,54.0286573422894,53.7148545344933,53.9195085395777,123721.008975877,0.0,1.0
2008-03-19,79.17,79.19,78.8501,79.19,67000,54.008191941781,54.02183554212,53.7899625543593,54.02183554212,98214.5450400923,0.0,1.0
2008-03-20,79.03,79.27,78.88,79.27,82400,53.9126867394083,54.0764099434758,53.810359736866,54.0764099434758,120789.231511994,0.0,1.0
2008-03-24,78.67,78.71,78.516,78.67,167200,53.6671019333069,53.6943891339849,53.5620462106969,53.6671019333069,245096.595980648,0.0,1.0
2008-03-25,78.58,78.83,78.5,78.83,58500,53.6057057317816,53.7762507360186,53.5511313304258,53.7762507360186,85754.4908185881,0.0,1.0
2008-03-26,78.8,78.91,78.5902,78.91,75700,53.7557853355102,53.8308251373745,53.6126639679545,53.8308251373745,110967.777007985,0.0,1.0
2008-03-27,78.74,78.82,78.678,78.77,48100,53.7148545344933,53.7694289358492,53.6725593734425,53.7353199350018,70509.2480063946,0.0,1.0
2008-03-28,78.87,78.87,78.69,78.75,58300,53.8035379366966,53.8035379366966,53.6807455336459,53.7216763346628,85461.3130721997,0.0,1.0
2008-03-31,79.03,79.12,78.931,79.02,55400,53.9126867394083,53.9740829409336,53.8451509177304,53.9058649392388,81210.2357495688,0.0,1.0
2008-04-01,78.48,260.0,78.37,79.35,231600,53.7155401254104,177.956682372664,53.6402507597912,54.3110105625804,338374.480784598,0.261005,1.0
2008-04-02,78.36,78.71,77.92,78.71,80700,53.6334062720076,53.8729633444323,53.3322488095308,53.8729633444323,117905.097579089,0.0,1.0
2008-04-03,78.21,78.67,78.21,78.67,49800,53.5307389552541,53.8455853932981,53.5307389552541,53.8455853932981,72759.2795469474,0.0,1.0
2008-04-04,78.55,78.67,78.33,78.33,43800,53.7634515398953,53.8455853932981,53.6128728086569,53.6128728086569,63993.101288279,0.0,1.0
2008-04-07,78.39,78.47,78.2001,78.44,96900,53.6539397353583,53.7086956376268,53.5239629123484,53.6881621742761,141573.778877494,0.0,1.0
2008-04-08,78.48,78.56,78.25,78.25,90100,53.7155401254104,53.7702960276789,53.5581169063884,53.5581169063884,131638.776851003,0.0,1.0
2008-04-09,78.73,78.76,78.3,78.3,50100,53.8866523199995,53.9071857833502,53.5923393453062,53.5923393453062,73197.5884598807,0.0,1.0
2008-04-10,78.49,78.73,78.44,78.44,42400,53.7223846131939,53.8866523199995,53.6881621742761,53.6881621742761,61947.6596945897,0.0,1.0
2008-04-11,78.7,78.75,78.36,78.36,55600,53.8661188566488,53.9003412955666,53.6334062720076,53.6334062720076,81233.2518636601,0.0,1.0
2008-04-14,78.62,78.8,78.56,78.73,48900,53.8113629543803,53.9345637344844,53.7702960276789,53.8866523199995,71444.352808147,0.0,1.0
2008-04-15,78.5,78.68,78.45,78.6,74200,53.7292291009775,53.8524298810816,53.6950066620597,53.7976739788131,108408.404465532,0.0,1.0
2008-04-16,78.3,78.56,78.23,78.53,85700,53.5923393453062,53.7702960276789,53.5444279308213,53.7497625643282,125210.24612798,0.0,1.0
2008-04-17,78.16,78.33,77.978,78.33,70300,53.4965165163363,53.6128728086569,53.3719468386754,53.6128728086569,102710.388597398,0.0,1.0
2008-04-18,78.16,78.17,77.83,77.91,58900,53.4965165163363,53.5033610041199,53.2706484194787,53.3254043217472,86054.6499059277,0.0,1.0
2008-04-21,78.06,78.23,78.02,78.04,69900,53.4280716385007,53.5444279308213,53.4006936873664,53.4143826629335,102125.976713486,0.0,1.0
2008-04-22,78.18,78.18,77.93,78.1,186600,53.5102054919034,53.5102054919034,53.3390932973143,53.4554495896349,272628.143844586,0.0,1.0
2008-04-23,78.19,78.22,78.1,78.21,153600,53.517049979687,53.5375834430377,53.4554495896349,53.5307389552541,224414.16342191,0.0,1.0
2008-04-24,77.92,78.15,77.794,78.0,75400,53.3322488095308,53.4896720285527,53.2460082634579,53.3870047117993,110161.640117266,0.0,1.0
2008-04-25,77.92,78.0,77.71,77.71,142000,53.3322488095308,53.3870047117993,53.1885145660759,53.1885145660759,207466.218788484,0.0,1.0
2008-04-28,77.9799,78.04,77.78,77.91,45200,53.3732472913543,53.4143826629335,53.2364259805609,53.3254043217472,66038.5428819683,0.0,1.0
2008-04-29,78.03,78.16,78.0,78.06,59000,53.40753817515,53.4965165163363,53.3870047117993,53.4280716385007,86200.7528769055,0.0,1.0
2008-04-30,78.32,78.32,77.97,78.0,73100,53.6060283208733,53.6060283208733,53.3664712484486,53.3870047117993,106801.271784776,0.0,1.0
2008-05-01,77.81,78.2,77.75,78.18,321900,53.4199438092577,53.6876957445566,53.3787512038271,53.6739648760798,468870.560580023,0.238125,1.0
2008-05-02,77.7,77.8,77.51,77.55,108800,53.3444240326349,53.4130783750192,53.2139807821047,53.2414425190584,158475.045017417,0.0,1.0
2008-05-05,77.812,77.82,77.61,77.74,44400,53.4213168961054,53.4268092434961,53.282635124489,53.3718857695886,64671.8014593135,0.0,1.0
2008-05-06,77.765,77.97,77.71,77.97,67800,53.3890493551847,53.5297907570726,53.3512894668733,53.5297907570726,98755.5887148978,0.0,1.0
2008-05-07,77.87,77.94,77.6,77.76,53600,53.4611364146883,53.5091944543573,53.2757696902506,53.3856166380655,78072.2648247569,0.0,1.0
2008-05-08,78.1,78.12,77.87,78.0,51800,53.6190414021723,53.6327722706491,53.4611364146883,53.5503870597879,75450.4350358658,0.0,1.0
2008-05-09,78.18,78.26,78.12,78.17,62800,53.6739648760798,53.7288883499872,53.6327722706491,53.6670994418413,91472.7281902002,0.0,1.0
2008-05-12,77.97,78.14,77.75,77.98,57200,53.5297907570726,53.646503139126,53.3787512038271,53.5366561913111,83315.9244025392,0.0,1.0
2008-05-13,77.78,77.96,77.7401,77.94,89400,53.3993475065424,53.5229253228342,53.371954423931,53.5091944543573,130217.546181591,0.0,1.0
2008-05-14,77.73,77.89,77.5801,77.89,103600,53.3650203353502,53.4748672831652,53.2621074761161,53.4748672831652,150900.870071732,0.0,1.0
2008-05-15,77.98,77.99,77.8,77.81,66800,53.5366561913111,53.5435216255495,53.4130783750192,53.4199438092577,97299.0166099582,0.0,1.0
2008-05-16,77.95,78.09,77.84,77.91,120000,53.5160598885958,53.6121759679338,53.440540111973,53.488598151642,174788.652592739,0.0,1.0
2008-05-19,78.026,78.05,77.84,78.05,66600,53.5682371888079,53.5847142309801,53.440540111973,53.5847142309801,97007.7021889703,0.0,1.0
2008-05-20,78.04,78.15,78.01,78.12,142400,53.5778487967417,53.6533685733645,53.5572524940264,53.6327722706491,207415.867743384,0.0,1.0
2008-05-21,78.0,78.09,77.89,78.06,105900,53.5503870597879,53.6121759679338,53.4748672831652,53.5915796652185,154250.985913093,0.0,1.0
2008-05-22,77.68,77.83,77.54,77.74,92700,53.330693164158,53.4336746777346,53.23457708482,53.3718857695886,135024.234127891,0.0,1.0
2008-05-23,77.87,77.89,77.752,77.82,54700,53.4611364146883,53.4748672831652,53.3801242906748,53.4268092434961,79674.4941401903,0.0,1.0
2008-05-27,77.68,77.86,77.63,77.86,98600,53.330693164158,53.4542709804499,53.2963659929659,53.4542709804499,143618.009547034,0.0,1.0
2008-05-28,77.51,77.66,77.43,77.66,83900,53.2139807821047,53.3169622956812,53.1590573081972,53.3169622956812,122206.399604424,0.0,1.0
2008-05-29,77.42,77.45,77.25,77.26,95400,53.1521918739587,53.172788176674,53.0354794919054,53.0423449261438,138956.978811228,0.0,1.0
2008-05-30,77.49,77.56,77.4,77.53,67300,53.2002499136278,53.2483079532968,53.1384610054819,53.2277116505815,98027.302662428,0.0,1.0
2008-06-02,77.44,77.5,77.31,77.36,48500,53.3348158574182,53.3761393201177,53.2452816882361,53.2797179071523,70420.0425110798,0.246005,1.0
2008-06-03,77.63,77.69,77.25,77.32,81200,53.4656734892998,53.5069969519992,53.2039582255366,53.2521689320193,117899.122719581,0.0,1.0
2008-06-04,77.52,77.72,77.5,77.72,75800,53.3899138076841,53.527658683349,53.3761393201177,53.527658683349,110058.540666801,0.0,1.0
2008-06-05,77.4,77.511,77.33,77.48,119600,53.3072668822853,53.3837152882792,53.2590561758026,53.3623648325512,173654.372872683,0.0,1.0
2008-06-06,77.62,77.9,77.37,77.57,90000,53.4587862455166,53.6516290714473,53.2866051509355,53.4243500266003,130676.367546333,0.0,1.0
2008-06-09,77.17,77.44,77.144,77.4,65600,53.1488602752707,53.3348158574182,53.1309534414343,53.3072668822853,95248.5523448831,0.0,1.0
2008-06-10,76.88,77.11,76.83,77.02,113100,52.9491302055567,53.1075368125713,52.9146939866405,53.0455516185221,164216.635216559,0.0,1.0
2008-06-11,77.08,77.1875,76.89,77.08,78300,53.0868750812215,53.1609129518914,52.95601744934,53.0868750812215,113688.43976531,0.0,1.0
2008-06-12,76.71,76.97,76.667,76.88,92800,52.8320470612416,53.0111153996059,52.8024319129737,52.9491302055567,134741.854536664,0.0,1.0
2008-06-13,76.635,76.88,76.51,76.71,80600,52.7803927328673,52.9491302055567,52.6943021855768,52.8320470612416,117027.946935939,0.0,1.0
2008-06-16,76.69,76.79,76.64,76.64,37300,52.8182725736751,52.8871450115076,52.7838363547589,52.7838363547589,54158.0945497583,0.0,1.0
2008-06-17,76.8999,76.93,76.71,76.71,89000,52.9628358206854,52.9835664244729,52.8320470612416,52.8320470612416,129224.40790693,0.0,1.0
2008-06-18,76.9799,77.02,76.79,76.93,98100,53.0179337709513,53.0455516185221,52.8871450115076,52.9835664244729,142437.240625504,0.0,1.0
2008-06-19,76.81,76.98,76.73,76.9,80000,52.900919499074,53.0180026433891,52.8458215488081,52.9629046931232,116156.771152297,0.0,1.0
2008-06-20,76.9299,77.03,76.827,76.94,73300,52.9834975520351,53.0524388623053,52.9126278135055,52.9904536682562,106428.641568292,0.0,1.0
2008-06-23,76.82,77.0,76.75,76.8,51600,52.9078067428573,53.0317771309556,52.8595960363746,52.8940322552908,74921.1173932312,0.0,1.0
2008-06-24,76.94,76.98,76.77,76.89,134100,52.9904536682562,53.0180026433891,52.8733705239411,52.95601744934,194707.787644037,0.0,1.0
2008-06-25,77.12,77.1255,76.782,77.01,99600,53.1144240563545,53.1182120404353,52.881635216481,53.0386643747389,144615.180084609,0.0,1.0
2008-06-26,77.17,77.34,76.77,77.21,100900,53.1488602752707,53.2659434195858,52.8733705239411,53.1764092504037,146502.727615834,0.0,1.0
2008-06-27,77.2,79.25,76.8,77.31,247500,53.1695220066204,54.5814069821848,52.8940322552908,53.2452816882361,359360.010752417,0.0,1.0
2008-06-30,77.37,77.39,77.08,77.23,93100,53.2866051509355,53.300379638502,53.0868750812215,53.1901837379702,135177.442428485,0.0,1.0
2008-07-01,77.13,77.45,76.99,77.27,91700,53.2825940201562,53.5036549573589,53.18587986013,53.3793081801824,132741.679155569,0.234176,1.0
2008-07-02,77.2,77.26,77.03,77.14,71500,53.3309511001693,53.3724000258948,53.2135124772803,53.2895021744438,103500.873060231,0.0,1.0
2008-07-03,77.28,77.32,77.01,77.21,53700,53.38621633447,53.4138489516203,53.1996961687051,53.3378592544569,77734.222144537,0.0,1.0
2008-07-07,77.36,77.47,77.1101,77.28,77000,53.4414815687707,53.5174712659341,53.2688467931239,53.38621633447,111462.478680249,0.0,1.0
2008-07-08,77.4,77.5,77.2,77.2,84400,53.469114185921,53.5381957287969,53.3309511001693,53.3309511001693,122174.457150818,0.0,1.0
2008-07-09,77.48,77.52,77.06,77.33,125600,53.5243794202217,53.5520120373721,53.2342369401431,53.4207571059079,181814.121068042,0.0,1.0
2008-07-10,77.5,77.55,77.39,77.51,83900,53.5381957287969,53.5727365002348,53.4622060316334,53.5451038830845,121450.674821725,0.0,1.0
2008-07-11,77.24,77.6,77.1588,77.49,66700,53.3585837173196,53.6072772716727,53.3024895045044,53.5312875745093,96552.5627009427,0.0,1.0
2008-07-14,77.45,77.52,77.183,77.49,53200,53.5036549573589,53.5520120373721,53.3192072378804,53.5312875745093,77010.4398154446,0.0,1.0
2008-07-15,77.475,77.57,77.36,77.44,69700,53.5209253430779,53.58655280881,53.4414815687707,53.4967468030714,100895.256675498,0.0,1.0
2008-07-16,77.28,77.46,77.22,77.39,121000,53.38621633447,53.5105631116465,53.3447674087445,53.4622060316334,175155.323640391,0.0,1.0
2008-07-17,77.047,77.29,76.9801,77.18,119000,53.2252563395692,53.3931244887576,53.1790407873852,53.3171347915941,172260.194324021,0.0,1.0
2008-07-18,76.99,77.22,76.85,77.14,99100,53.18587986013,53.3447674087445,53.0891657001037,53.2895021744438,143453.657626138,0.0,1.0
2008-07-21,77.04,77.05,76.8101,76.91,78100,53.2204206315679,53.2273287858555,53.0616021644963,53.1306146258293,113054.799804252,0.0,1.0
2008-07-22,76.85,76.99,76.82,76.9,88400,53.0891657001037,53.18587986013,53.068441237241,53.1237064715417,127964.715783558,0.0,1.0
2008-07-23,76.95,76.9599,76.61,76.88,94100,53.1582472429796,53.1650863157243,52.9233699972017,53.1098901629665,136215.834335213,0.0,1.0
2008-07-24,77.3,77.3,77.02,77.03,109600,53.4000326430451,53.4000326430451,53.2066043229927,53.2135124772803,158653.086537081,0.0,1.0
2008-07-25,77.17,77.205,77.0,77.17,59700,53.3102266373065,53.3344051773131,53.1927880144175,53.3102266373065,86419.6100936473,0.0,1.0
2008-07-28,77.29,77.32,77.18,77.2,71800,53.3931244887576,53.4138489516203,53.3171347915941,53.3309511001693,103935.142457686,0.0,1.0
2008-07-29,77.13,77.29,77.08,77.25,73900,53.2825940201562,53.3931244887576,53.2480532487182,53.3654918716072,106975.028239875,0.0,1.0
2008-07-30,77.24,77.28,77.04,77.14,89100,53.3585837173196,53.38621633447,53.2204206315679,53.2895021744438,128978.011044288,0.0,1.0
2008-07-31,77.46,77.52,77.31,77.32,66600,53.5105631116465,53.5520120373721,53.4069407973327,53.4138489516203,96407.8062351242,0.0,1.0
2008-08-01,77.21,78.9,77.14,78.9,102900,53.5046138091741,54.6757418669063,53.4561055464278,54.6757418669063,148490.166256237,0.241388,1.0
2008-08-04,77.16,77.29,77.06,77.15,51400,53.4699650500696,53.5600518237413,53.4006675318606,53.4630352982487,74172.9304720172,0.0,1.0
2008-08-05,77.13,77.21,77.04,77.17,60200,53.4491757946069,53.5046138091741,53.3868080282188,53.4768948018905,86871.7979458255,0.0,1.0
2008-08-06,77.1,77.13,76.96,77.13,82000,53.4283865391442,53.4491757946069,53.3313700136516,53.4491757946069,118330.356005942,0.0,1.0
2008-08-07,77.41,77.41,77.16,77.25,58300,53.6432088455921,53.6432088455921,53.4699650500696,53.5323328164577,84129.9970139806,0.0,1.0
2008-08-08,77.27,77.37,77.15,77.35,127500,53.5461923200995,53.6154898383085,53.4630352982487,53.6016303346667,183989.273058019,0.0,1.0
2008-08-11,77.32,77.32,76.95,77.22,303300,53.580841079204,53.580841079204,53.3244402618307,53.511543560995,437678.011909782,0.0,1.0
2008-08-12,77.45,77.46,77.3,77.36,82700,53.6709278528757,53.6778576046966,53.5669815755622,53.6085600864876,119340.493191358,0.0,1.0
2008-08-13,77.36,77.48,77.203,77.48,132900,53.6085600864876,53.6917171083384,53.4997629828994,53.6917171083384,191781.759916947,0.0,1.0
2008-08-14,77.43,77.47,76.95,77.4,204400,53.6570683492339,53.6847873565175,53.3244402618307,53.6362790937712,294960.05814164,0.0,1.0
2008-08-15,77.51,77.61,77.37,77.56,128900,53.7125063638011,53.7818038820101,53.6154898383085,53.7471551229056,186009.547428853,0.0,1.0
2008-08-18,77.54,77.56,77.46,77.46,81000,53.7332956192638,53.7471551229056,53.6778576046966,53.6778576046966,116887.302883918,0.0,1.0
2008-08-19,77.54,77.59,77.46,77.58,75000,53.7332956192638,53.7679443783683,53.6778576046966,53.7610146265474,108228.984151776,0.0,1.0
2008-08-20,77.67,77.69,77.4,77.55,83900,53.8233823929355,53.8372418965773,53.6362790937712,53.7402253710847,121072.156937787,0.0,1.0
2008-08-21,77.5499,77.63,77.486,77.63,45800,53.7401560735665,53.7956633856519,53.6958749594309,53.7956633856519,66091.8329886846,0.0,1.0
2008-08-22,77.48,77.52,77.3742,77.48,114300,53.6917171083384,53.719436115622,53.6184003340733,53.6917171083384,164940.971847307,0.0,1.0
2008-08-25,77.6,77.6,77.47,77.59,93700,53.7748741301892,53.7748741301892,53.6847873565175,53.7679443783683,135214.077533619,0.0,1.0
2008-08-26,77.62,77.62,77.45,77.5,129900,53.788733633831,53.788733633831,53.6709278528757,53.7055766119802,187452.600550876,0.0,1.0
2008-08-27,77.73,77.73,77.41,77.51,62400,53.8649609038609,53.8649609038609,53.6432088455921,53.7125063638011,90046.5148142777,0.0,1.0
2008-08-28,77.61,77.64,77.51,77.55,74600,53.7818038820101,53.8025931374728,53.7125063638011,53.7402253710847,107651.762902967,0.0,1.0
2008-08-29,77.56,77.85,77.44,77.84,92500,53.7471551229056,53.9481179257117,53.6639981010548,53.9411881738908,133482.41378719,0.0,1.0
2008-09-02,77.55,77.57,77.2482,77.26,73000,53.90314730127,53.917048822173,53.6933733508441,53.7015752481769,105024.479709121,0.235105,1.0
2008-09-03,77.59,77.63,77.44,77.57,60400,53.9309503430759,53.9587533848819,53.8266889363036,53.917048822173,86896.9667730263,0.0,1.0
2008-09-04,77.77,77.8,77.63,77.73,106200,54.0560640312027,54.0769163125571,53.9587533848819,54.0282609893967,152789.037604228,0.0,1.0
2008-09-05,77.65,77.88,77.643,77.88,79200,53.9726549057848,54.132522396169,53.9677893734688,54.132522396169,113944.367026882,0.0,1.0
2008-09-08,77.74,77.77,77.46,77.62,66700,54.0352117498482,54.0560640312027,53.8405904572066,53.9518026244304,95960.7232410737,0.0,1.0
2008-09-09,77.74,77.82,77.503,77.61,89900,54.0352117498482,54.0908178334601,53.870478727148,53.9448518639789,129338.366107534,0.0,1.0
2008-09-10,77.88,77.8937,77.622,77.73,93100,54.132522396169,54.1420449379875,53.9531927765207,54.0282609893967,133942.178916701,0.0,1.0
2008-09-11,77.78,77.96,77.72,77.95,109700,54.0630147916541,54.1881284797809,54.0213102289452,54.1811777193294,157824.457864255,0.0,1.0
2008-09-12,77.715,77.87,77.566,77.87,93200,54.0178348487195,54.1255716357175,53.9142685179924,54.1255716357175,134086.048066988,0.0,1.0
2008-09-15,78.25,78.35,77.79,78.06,161800,54.389700532874,54.4592081373888,54.0699655521056,54.2576360842957,232780.285163504,0.0,1.0
2008-09-16,77.73,78.85,77.5,78.39,234400,54.0282609893967,54.8067461599631,53.8683934990126,54.4870111791948,337229.28827148,0.0,1.0
2008-09-17,77.86,79.39,77.3238,77.56,223500,54.118620875266,55.1820872243433,53.7459210998574,53.9100980617215,321547.550890255,0.0,1.0
2008-09-18,77.732,77.97,77.0152,77.44,200300,54.029651141487,54.1950792402324,53.5314206323245,53.8266889363036,288169.908023794,0.0,1.0
2008-09-19,77.39,78.78,76.7,77.5,215400,53.7919351340462,54.7580908368027,53.3123326628937,53.8683934990126,309894.149717051,0.0,1.0
2008-09-22,77.38,77.67,76.55,76.71,180200,53.7849843735947,53.9865564266878,53.2080712561214,53.3192834233452,259252.208816214,0.0,1.0
2008-09-23,77.29,78.16,76.91,76.91,183900,53.7224275295314,54.3271436888106,53.4582986323749,53.4582986323749,264575.367376813,0.0,1.0
2008-09-24,77.89,77.971,77.08,77.49,121100,54.1394731566205,54.1957743162775,53.5764615600502,53.8614427385611,174225.540996912,0.0,1.0
2008-09-25,77.84,78.63,77.2,78.63,104000,54.1047193543631,54.6538294300304,53.659870685468,54.6538294300304,149623.916297926,0.0,1.0
2008-09-26,77.518,78.68,77.19,78.68,178000,53.8809048678252,54.6885832322878,53.6529199250165,54.6885832322878,256087.087509912,0.0,1.0
2008-09-29,77.63,79.4,76.85,78.17,243200,53.9587533848819,55.1890379847948,53.416594069666,54.3340944492621,349889.773496688,0.0,1.0
2008-09-30,77.15,78.35,76.76,78.35,204200,53.6251168832106,54.4592081373888,53.3540372256026,54.4592081373888,293780.804884966,0.0,1.0
2008-10-01,74.9,78.11,73.9,78.1,216200,52.2142855854943,54.4520406820154,51.5171656177306,54.4450694823378,310133.133459911,0.220249,1.0
2008-10-02,76.38,76.55,75.73,76.34,115300,53.2460231377844,53.3645335323042,52.792895158738,53.2181383390738,165394.774689768,0.0,1.0
2008-10-03,76.44,77.41,76.18,76.95,86000,53.2878503358502,53.9640567045809,53.1065991442317,53.6433815194097,123364.706186644,0.0,1.0
2008-10-06,76.95,77.8734,76.42,77.52,149000,53.6433815194097,54.2871020976426,53.2739079364949,54.0407399010349,213736.525834999,0.0,1.0
2008-10-07,77.518,78.04,77.25,77.33,183800,54.0393456610994,54.403242284272,53.8525175097387,53.9082871071598,263656.197640757,0.0,1.0
2008-10-08,76.2,77.97,75.22,77.77,156600,53.1205415435869,54.3544438865285,52.4373639751786,54.2150198929758,224638.523125912,0.0,1.0
2008-10-09,76.705,77.5,75.5,76.0,133200,53.4725871273076,54.0267975016796,52.6325575661524,52.9811175500342,191071.847256522,0.0,1.0
2008-10-10,75.0408,76.96,74.75,76.5,243000,52.3124400769554,53.6503527190873,52.1097175903297,53.329677533916,348577.018643656,0.0,1.0
2008-10-13,72.55,76.43,68.29,74.0,544300,50.5760536612498,53.2808791361726,47.6063225985768,51.586877614507,780783.832295234,0.0,1.0
2008-10-14,74.45,75.0,71.28,71.52,362100,51.9005816000006,52.2839975822706,49.69071130219,49.8580200944533,519422.79197888,0.0,1.0
2008-10-15,74.43,75.714,71.7,73.48,161300,51.8866392006454,52.7817412392538,49.9835016886507,51.2243752312699,231380.547766344,0.0,1.0
2008-10-16,74.93,75.5,74.26,75.5,70800,52.2351991845272,52.6325575661524,51.7681288061255,52.6325575661524,101560.711604818,0.0,1.0
2008-10-17,74.22,75.49,73.51,75.49,99800,51.740244007415,52.6255863664748,51.2452888303028,52.6255863664748,143160.438109617,0.0,1.0
2008-10-20,74.6,74.6,73.8701,74.02,105700,52.0051495951652,52.0051495951652,51.4963217306945,51.6008200138623,151623.830743351,0.0,1.0
2008-10-21,75.45,76.07,75.38,75.39,79500,52.5977015677642,53.0299159477777,52.5489031700208,52.5558743696984,114040.629556258,0.0,1.0
2008-10-22,75.97,76.0,75.23,75.98,97200,52.9602039510013,52.9811175500342,52.4443351748562,52.9671751506789,139430.807457462,0.0,1.0
2008-10-23,75.94,76.29,75.59,76.29,128300,52.9392903519684,53.1832823406857,52.6952983632511,53.1832823406857,184042.927950539,0.0,1.0
2008-10-24,74.75,76.35,74.73,76.2,130800,52.1097175903297,53.2251095387515,52.0957751909744,53.1205415435869,187629.111269918,0.0,1.0
2008-10-27,75.33,75.88,74.97,75.01,83400,52.5140471716326,52.8974631539026,52.2630839832377,52.2909687819483,119635.075534489,0.0,1.0
2008-10-28,75.25,76.06,75.08,75.08,95700,52.4582775742115,53.0229447481,52.3397671796917,52.3397671796917,137279.097465835,0.0,1.0
2008-10-29,75.6,75.88,75.34,75.58,82400,52.7022695629288,52.8974631539026,52.5210183713102,52.6883271635735,118200.602206738,0.0,1.0
2008-10-30,75.7372,76.0,75.42,76.0,64000,52.7979144225059,52.9811175500342,52.5767879687313,52.9811175500342,91806.292976107,0.0,1.0
2008-10-31,75.38,75.99,75.12,75.43,85900,52.5489031700208,52.9741463503566,52.3676519784023,52.583759168409,123221.258853868,0.0,1.0
2008-11-03,75.0,75.85,74.93,75.84,190400,52.4526211427931,53.0470841824114,52.4036653630598,53.0400904995924,272245.689326472,0.241886,1.0
2008-11-04,74.72,75.89,74.72,75.7,310900,52.25679802386,53.0750589136876,52.25679802386,52.9421789401258,444544.037876052,0.0,1.0
2008-11-05,76.0,76.0,75.21,75.48,128400,53.151989424697,53.151989424697,52.5994884819929,52.788317918107,183594.256877726,0.0,1.0
2008-11-06,75.962,76.39,75.54,76.0,86200,53.1254134299846,53.4247430546395,52.8302800150212,53.151989424697,123254.088340031,0.0,1.0
2008-11-07,76.5,76.5,75.78,75.94,115300,53.5016735656489,53.5016735656489,52.9981284026781,53.1100273277828,164863.067118394,0.0,1.0
2008-11-10,76.32,76.74,75.9,75.93,106700,53.3757872749062,53.6695219533059,53.0820525965066,53.1030336449637,152566.255520665,0.0,1.0
2008-11-11,76.91,76.98,76.3001,76.98,78400,53.7884145612295,53.8373703409628,53.3618698460963,53.8373703409628,112101.166193253,0.0,1.0
2008-11-12,77.32,77.48,76.22,77.0,104700,54.0751555568101,54.1870544819148,53.3058504467158,53.8513577066009,149706.531893286,0.0,1.0
2008-11-13,77.69,77.74,77.0236,77.46,101500,54.3339218211146,54.3688902352098,53.8678627980538,54.1730671162767,145130.97408948,0.0,1.0
2008-11-14,77.34,77.45,76.75,77.45,63800,54.0891429224482,54.1660734334577,53.6765156361249,54.1660734334577,91225.1837133873,0.0,1.0
2008-11-17,76.7,77.26,76.54,76.76,62900,53.6415472220297,54.0331934598959,53.5296482969251,53.683509318944,89938.3080810668,0.0,1.0
2008-11-18,77.0,77.23,76.82,77.1,55500,53.8513577066009,54.0122124114388,53.7254714158582,53.9212945347913,79357.3306597648,0.0,1.0
2008-11-19,77.3,77.4,76.9,77.0,68000,54.0611681911721,54.1311050193625,53.7814208784105,53.8513577066009,97230.6033308829,0.0,1.0
2008-11-20,78.24,78.24,77.06,77.59,190000,54.7185743761617,54.7185743761617,53.8933198035151,54.2639849929242,271673.744600997,0.0,1.0
2008-11-21,77.89,78.19,77.1,78.0,249900,54.4737954774954,54.6836059620665,53.9212945347913,54.5507259885048,357322.467240995,0.0,1.0
2008-11-24,77.8,78.04,77.5,77.98,154700,54.410852332124,54.578700719781,54.2010418475529,54.5367386228667,221199.622577759,0.0,1.0
2008-11-25,78.33,78.34,77.5,77.94,109200,54.7815175215331,54.7885112043521,54.2010418475529,54.5087638915906,156140.910054889,0.0,1.0
2008-11-26,78.46,78.53,78.0,78.5,101600,54.8724353981806,54.9213911779139,54.5507259885048,54.9004101294568,145273.960270849,0.0,1.0
2008-11-28,78.35,78.35,78.01,78.29,29000,54.7955048871712,54.7955048871712,54.5577196713238,54.7535427902569,41465.9925969942,0.0,1.0
2008-12-01,78.4,78.66,78.115,78.45,109000,54.9897341457898,55.1720980600488,54.7898352397751,55.0248041293012,155403.551821941,0.227721,1.0
2008-12-02,78.62,78.67,78.2,78.55,109300,55.1440420732397,55.1791120567511,54.8494542117444,55.0949440963239,155831.268019616,0.0,1.0
2008-12-03,78.81,78.81,78.14,78.58,123500,55.2773080105828,55.2773080105828,54.8073702315308,55.1159860864307,176076.501376236,0.0,1.0
2008-12-04,78.81,78.85,78.21,78.73,140300,55.2773080105828,55.3053639973919,54.8564682084467,55.2211960369647,200028.60844604,0.0,1.0
2008-12-05,78.54,78.82,78.33,78.63,102800,55.0879300996216,55.2843220072851,54.9406361688739,55.151056069942,146564.083736656,0.0,1.0
2008-12-08,78.63,78.68,77.78,78.41,157600,55.151056069942,55.1861260534534,54.5548663502491,54.9967481424921,224693.575845302,0.0,1.0
2008-12-09,78.115,78.98,77.96,78.61,141700,54.7898352397751,55.3965459545214,54.68111829089,55.1370280765375,202024.617368523,0.0,1.0
2008-12-10,78.88,78.89,78.07,78.42,156400,55.3264059874987,55.333419984201,54.7582722546149,55.0037621391944,222982.711054602,0.0,1.0
2008-12-11,78.12,79.06,78.01,78.84,132200,54.7933422381263,55.4526579281396,54.7161882744013,55.2983500006897,188480.271108813,0.0,1.0
2008-12-12,78.85,78.98,78.11,78.7,103800,55.3053639973919,55.3965459545214,54.786328241424,55.2001540468579,147989.804395573,0.0,1.0
2008-12-15,78.54,78.85,78.453,78.74,81200,55.0879300996216,55.3053639973919,55.0269083283118,55.228210033667,115768.517504051,0.0,1.0
2008-12-16,79.02,79.3,78.22,78.8,128100,55.4246019413305,55.620993848994,54.863482205149,55.2702940138806,182634.816407253,0.0,1.0
2008-12-17,79.23,79.4,78.92,79.35,113400,55.5718958720782,55.6911338160167,55.3544619743078,55.6560638325054,161676.722721175,0.0,1.0
2008-12-18,79.59,79.64,79.22,79.47,114700,55.8243997533598,55.8594697368712,55.5648818753759,55.7402317929326,163530.159577767,0.0,1.0
2008-12-19,79.87,79.91,78.59,79.61,120700,56.0207916610234,56.0488476478324,55.1230000831329,55.8384277467644,172084.483531268,0.0,1.0
2008-12-22,79.8999,79.9,78.53,79.44,220900,56.0417635111632,56.0418336511302,55.0809161029193,55.7191898028258,314941.693554741,0.0,1.0
2008-12-23,79.99,80.0,78.9,79.48,131800,56.1049596214506,56.1119736181529,55.3404339809033,55.7472457896349,187909.982845246,0.0,1.0
2008-12-24,80.01,80.23,79.01,79.24,199600,56.274997137905,56.4297340379218,55.5716475923744,55.7334179878464,283784.927804877,0.222426,1.0
2008-12-26,80.07,80.09,79.2,79.2,118700,56.3171981106369,56.3312651015475,55.7052840060252,55.7052840060252,168763.882417028,0.0,1.0
2008-12-29,80.22,80.37,79.4,79.45,145100,56.4227005424665,56.5282029742961,55.8459539151314,55.8811213924079,206298.562246931,0.0,1.0
2008-12-30,80.233,80.27,79.1,79.43,189700,56.4318440865584,56.457868019743,55.6349490514722,55.8670544014973,269709.422868662,0.0,1.0
2008-12-31,80.55,80.96,79.2,80.22,167700,56.6548058924916,56.9431792061591,55.7052840060252,56.4227005424665,238430.523010409,0.0,1.0
2009-01-02,79.25,80.26,79.25,80.24,82200,55.7404514833018,56.4508345242877,55.7404514833018,56.4367675333771,116869.344015836,0.0,1.0
2009-01-05,79.2,79.97,79.08,79.94,150300,55.7052840060252,56.2468631560838,55.6208820605615,56.2257626697179,213691.756758882,0.0,1.0
2009-01-06,80.28,80.3,79.5,79.8,143900,56.4649015151983,56.4789685061089,55.9162888696844,56.1272937333436,204592.440436481,0.0,1.0
2009-01-07,79.3,80.44,79.25,80.08,153400,55.7756189605783,56.5774374424832,55.7404514833018,56.3242316060922,218099.238102545,0.0,1.0
2009-01-08,79.28,80.22,79.21,80.22,118800,55.7615519696677,56.4227005424665,55.7123175014805,56.4227005424665,168906.059234566,0.0,1.0
2009-01-09,79.31,79.75,79.14,79.69,123200,55.7826524560336,56.0921262560671,55.6630830332934,56.0499252833352,175161.839206216,0.0,1.0
2009-01-12,79.9412,79.97,79.3,79.7,127300,56.2266066891725,56.2468631560838,55.7756189605783,56.0569587787905,180991.088725254,0.0,1.0
2009-01-13,79.98,80.21,79.57,80.21,98500,56.2538966515391,56.4156670470111,55.9655233378716,56.4156670470111,140044.165274451,0.0,1.0
2009-01-14,80.56,80.56,79.55,80.2,158200,56.6618393879469,56.6618393879469,55.9514563469609,56.4086335515558,224923.725344346,0.0,1.0
2009-01-15,80.56,80.64,80.2601,80.61,137800,56.6618393879469,56.7181073515893,56.4509048592422,56.6970068652234,195919.654566693,0.0,1.0
2009-01-16,80.344,80.49,80.02,80.43,125800,56.5099158861123,56.6126049197597,56.2820306333603,56.5704039470279,178858.436462191,0.0,1.0
2009-01-20,79.61,80.33,79.6,80.27,151800,55.9936573196928,56.5000689924748,55.9866238242375,56.457868019743,215824.409021945,0.0,1.0
2009-01-21,79.03,80.27,78.81,80.27,227000,55.585714583285,56.457868019743,55.4309776832683,56.457868019743,322741.375810155,0.0,1.0
2009-01-22,79.56,79.73,78.8,79.57,152000,55.9584898424162,56.0780592651565,55.423944187813,55.9655233378716,216108.76265702,0.0,1.0
2009-01-23,79.2,79.7,79.03,79.7,165700,55.7052840060252,56.0569587787905,55.585714583285,56.0569587787905,235586.986659659,0.0,1.0
2009-01-26,78.664,79.69,78.5,79.66,238800,55.3282886496208,56.0499252833352,55.2129393241538,56.0288247969693,339518.240279582,0.0,1.0
2009-01-27,79.87,79.94,78.6517,78.92,162700,56.1765282015307,56.2257626697179,55.3196374502108,55.5083461332767,231321.682133534,0.0,1.0
2009-01-28,79.7401,80.14,79.47,80.14,140100,56.0851630955663,56.366432578824,55.8951883833185,56.366432578824,199189.721370056,0.0,1.0
2009-01-29,79.6799,79.91,79.516,79.9,107800,56.0428214529254,56.204662183352,55.9275424624129,56.1976286878967,153266.609305439,0.0,1.0
2009-01-30,79.67,79.8,79.49,79.74,172600,56.0358582924246,56.1272937333436,55.9092553742291,56.0850927606118,245397.187069748,0.0,1.0
2009-02-02,79.19,79.54,79.0,79.54,138500,55.8537336644545,56.1005932020547,55.7197242011858,56.1005932020547,196366.729320012,0.221061,1.0
2009-02-03,79.28,79.49,79.12,79.49,167000,55.9172118312659,56.0653275538261,55.8043617569344,56.0653275538261,236774.323440015,0.0,1.0
2009-02-04,79.23,79.46,79.0,79.45,236600,55.8819461830373,56.0441681648889,55.7197242011858,56.0371150352432,335453.921712022,0.0,1.0
2009-02-05,79.01,79.36,78.6,79.2,316200,55.7267773308315,55.9736368684317,55.437599015357,55.8607867941002,448311.623184029,0.0,1.0
2009-02-06,79.42,79.49,79.01,79.45,250800,56.015955646306,56.0653275538261,55.7267773308315,56.0371150352432,355586.828256023,0.0,1.0
2009-02-09,79.4,79.48,79.0,79.0,149500,56.0018493870146,56.0582744241803,55.7197242011858,55.7197242011858,211962.642840013,0.0,1.0
2009-02-10,78.77,79.39,78.7,79.05,301200,55.5575022193342,55.9947962573689,55.5081303118142,55.7549898494144,427044.468384027,0.0,1.0
2009-02-11,79.55,79.57,78.8,79.08,173400,56.1076463317004,56.1217525909918,55.5786616082714,55.7761492383516,245848.309488016,0.0,1.0
2009-02-12,79.3402,79.58,79.06,79.58,192300,55.9596716717332,56.1288057206375,55.7620429790601,56.1288057206375,272644.924536017,0.0,1.0
2009-02-13,79.26,79.62,78.4,79.62,220600,55.9031055719745,56.1570182392204,55.2965364224426,56.1570182392204,312768.95659202,0.0,1.0
2009-02-17,79.23,79.43,78.8,79.23,226800,55.8819461830373,56.0230087759517,55.5786616082714,55.8819461830373,321559.380576021,0.0,1.0
2009-02-18,78.84,79.34,78.84,78.96,190400,55.6068741268543,55.9595306091403,55.6068741268543,55.6915116826029,269951.084928017,0.0,1.0
2009-02-19,78.9,79.04,78.39,78.92,203200,55.6491929047286,55.7479367197687,55.2894832927969,55.66329916402,288099.057024018,0.0,1.0
2009-02-20,79.15,79.15,78.62,78.62,267500,55.8255211458716,55.8255211458716,55.4517052746484,55.4517052746484,379264.260600024,0.0,1.0
2009-02-23,78.71,79.18,78.71,79.1,208100,55.5151834414599,55.8466805348088,55.5151834414599,55.790255497643,295046.327592019,0.0,1.0
2009-02-24,78.72,79.2,78.51,78.65,193800,55.5222365711056,55.8607867941002,55.3741208485455,55.4728646635856,274771.640016018,0.0,1.0
2009-02-25,78.56,78.96,78.19,78.57,330100,55.4093864967741,55.6915116826029,55.1484206998825,55.4164396264198,468019.18663203,0.0,1.0
2009-02-26,78.47,78.63,78.3,78.63,179600,55.3459083299626,55.4587584042942,55.2260051259854,55.4587584042942,254638.733472016,0.0,1.0
2009-02-27,78.67,78.85,78.42,78.7,184600,55.486970922877,55.6139272565,55.3106426817341,55.5081303118142,261727.785072017,0.0,1.0
2009-03-02,78.54,78.84,78.42,78.56,226600,55.5308512636549,55.7429629949905,55.4460065711207,55.544992045744,320491.467265662,0.192214,1.0
2009-03-03,78.5,78.65,78.26,78.65,247200,55.5025696994769,55.6086255651446,55.3328803144084,55.6086255651446,349627.055198904,0.0,1.0
2009-03-04,78.3255,78.37,77.85,78.37,295700,55.37919137575,55.4106546158981,55.0429942815831,55.4106546158981,418222.978245614,0.0,1.0
2009-03-05,78.3,78.4,78.0615,78.28,346200,55.3611618785865,55.4318657890317,55.1925330521747,55.3470210964974,489647.599149921,0.0,1.0
2009-03-06,78.2115,78.86,78.2,78.86,250800,55.2985889178425,55.7571037770795,55.2904579681413,55.7571037770795,354718.711342577,0.0,1.0
2009-03-09,78.068,78.2039,77.85,78.16,238400,55.1971288063536,55.2932154206486,55.0429942815831,55.2621764039632,337180.78462548,0.0,1.0
2009-03-10,77.94,78.32,77.93,77.95,267400,55.1066278009838,55.3753026606755,55.0995574099393,55.1136981920283,378196.903560626,0.0,1.0
2009-03-11,78.02,78.19,77.91,78.19,257700,55.1631909293399,55.2833875770968,55.0854166278502,55.2833875770968,364477.718951285,0.0,1.0
2009-03-12,77.94,78.05,77.81,78.05,181900,55.1066278009838,55.1844021024735,55.014712717405,55.1844021024735,257270.070148384,0.0,1.0
2009-03-13,78.18,78.3,77.8,78.3,178200,55.2763171860522,55.3611618785865,55.0076423263605,55.3611618785865,252036.979111831,0.0,1.0
2009-03-16,78.06,78.15,77.868,78.09,160000,55.191472493518,55.2551060129187,55.0557209854632,55.2126836666516,226295.828607705,0.0,1.0
2009-03-17,77.96,78.2,77.8,78.09,165400,55.1207685830728,55.2904579681413,55.0076423263605,55.2126836666516,233933.312823215,0.0,1.0
2009-03-18,78.92,79.66,77.83,78.02,166500,55.7995261233467,56.3227350606411,55.0288534994941,55.1631909293399,235489.096644893,0.0,1.0
2009-03-19,78.86,79.22,78.45,79.22,138900,55.7571037770795,56.0116378546822,55.4672177442543,56.0116378546822,196453.066210064,0.0,1.0
2009-03-20,78.63,78.77,78.36,78.67,186900,55.5944847830556,55.6934702576789,55.4035842248536,55.6227663472337,264341.814792375,0.0,1.0
2009-03-23,78.6,78.7,78.45,78.5,140200,55.573273609922,55.6439775203672,55.4672177442543,55.5025696994769,198291.719817501,0.0,1.0
2009-03-24,78.3728,78.55,78.21,78.55,167200,55.4126343253906,55.5379216546995,55.2975283591858,55.5379216546995,236479.140895051,0.0,1.0
2009-03-25,78.3018,78.52,78.248,78.52,185900,55.3624345489745,55.5167104815659,55.324395845155,55.5167104815659,262927.465863577,0.0,1.0
2009-03-26,78.2701,78.44,78.15,78.32,430200,55.3400214093634,55.4601473532097,55.2551060129187,55.3753026606755,608452.909168966,0.0,1.0
2009-03-27,78.3,78.51,78.3,78.43,212600,55.3611618785865,55.5096400905214,55.3611618785865,55.4530769621652,300690.582262487,0.0,1.0
2009-03-30,78.6136,79.66,78.46,78.53,251800,55.5828893417426,56.3227350606411,55.4742881352988,55.5237808726104,356133.060271375,0.0,1.0
2009-03-31,78.8,78.82,78.6172,78.7,228300,55.7146814308124,55.7288222129015,55.5854346825186,55.6439775203672,322895.860444619,0.0,1.0
2009-04-01,78.55,78.67,78.504,78.63,250700,55.67924250978,55.7643030966823,55.6466359514675,55.7359495677148,353677.315142012,0.199877,1.0
2009-04-02,78.45,78.61,78.4,78.61,237100,55.6083586873614,55.7217728032311,55.5729167761521,55.7217728032311,334490.990906148,0.0,1.0
2009-04-03,78.32,78.52,78.15,78.48,177600,55.5162097182173,55.6579773630544,55.3957072201057,55.629623834087,250550.822374238,0.0,1.0
2009-04-06,78.15,78.4,78.1,78.34,130200,55.3957072201057,55.5729167761521,55.3602653088965,55.530386482701,183680.839375708,0.0,1.0
2009-04-07,78.28,78.36,78.26,78.35,153800,55.4878561892499,55.5445632471847,55.4736794247662,55.5374748649429,216974.754961474,0.0,1.0
2009-04-08,78.48,78.545,78.27,78.48,276700,55.629623834087,55.6756983186591,55.480767807008,55.629623834087,390357.052651755,0.0,1.0
2009-04-09,78.5,78.62,78.41,78.54,198700,55.6438005985707,55.728861185473,55.580005158394,55.6721541275381,280317.840122529,0.0,1.0
2009-04-13,78.67,78.75,78.45,78.61,260300,55.7643030966823,55.8210101546171,55.6083586873614,55.7217728032311,367220.602837917,0.0,1.0
2009-04-14,78.8,78.82,78.48,78.73,166100,55.8564520658264,55.8706288303101,55.629623834087,55.8068333901334,234327.092321852,0.0,1.0
2009-04-15,78.83,78.8675,78.67,78.84,155400,55.877717212552,55.9042986459589,55.7643030966823,55.8848055947938,219231.969577458,0.0,1.0
2009-04-16,78.75,78.85,78.63,78.75,141400,55.8210101546171,55.8918939770357,55.7359495677148,55.8210101546171,199481.341687597,0.0,1.0
2009-04-17,78.49,78.8,78.4,78.6,173400,55.6367122163288,55.8564520658264,55.5729167761521,55.7146844209893,244625.63400728,0.0,1.0
2009-04-20,78.86,78.86,78.54,78.54,139600,55.8989823592775,55.8989823592775,55.6721541275381,55.6721541275381,196941.975244615,0.0,1.0
2009-04-21,78.72,78.88,78.6,78.86,178100,55.7997450078915,55.9131591237612,55.7146844209893,55.8989823592775,251256.201941733,0.0,1.0
2009-04-22,78.58,78.82,78.56,78.8,222900,55.7005076565056,55.8706288303101,55.6863308920218,55.8564520658264,314458.211189288,0.0,1.0
2009-04-23,78.93,78.93,78.58,78.58,178600,55.9486010349705,55.9486010349705,55.7005076565056,55.7005076565056,251961.581509228,0.0,1.0
2009-04-24,78.8101,79.1,78.6501,78.84,171100,55.8636113318907,56.0691035330821,55.750197216021,55.8848055947938,241380.887996802,0.0,1.0
2009-04-27,78.98,79.05,78.65,78.73,212900,55.9840429461798,56.0336616218728,55.7501263321986,55.8068333901334,300350.619839388,0.0,1.0
2009-04-28,78.98,79.1,78.8201,79.1,215100,55.9840429461798,56.0691035330821,55.8706997141325,56.0691035330821,303454.289936366,0.0,1.0
2009-04-29,78.92,79.46,78.8,79.0,168100,55.9415126527287,56.3242852937889,55.8564520658264,55.9982197106635,237148.610591832,0.0,1.0
2009-04-30,78.94,79.05,78.8052,78.93,144000,55.9556894172124,56.0336616218728,55.8601380245922,55.9486010349705,203149.315438571,0.0,1.0
2009-05-01,78.82,78.82,78.5,78.76,186300,56.0073878242551,56.0073878242551,55.780004366963,55.9647534260129,262182.661438831,0.192934,1.0
2009-05-04,78.9,78.9,78.67,78.71,156100,56.0642336885781,56.0642336885781,55.9008018286495,55.929224760811,219681.768387555,0.0,1.0
2009-05-05,78.94,78.95,78.8,78.88,175700,56.0926566207397,56.09976235378,55.9931763581744,56.0500222224974,247265.129440701,0.0,1.0
2009-05-06,78.95,79.02,78.8,78.86,189800,56.09976235378,56.1495024850627,55.9931763581744,56.0358107564166,267108.261626893,0.0,1.0
2009-05-07,78.8,78.99,78.8,78.96,147300,55.9931763581744,56.1281852859415,55.9931763581744,56.1068680868204,207297.402200428,0.0,1.0
2009-05-08,78.85,150.0,78.8,79.0,269700,56.0287050233763,106.585995605662,55.9931763581744,56.1352910189819,379552.677348646,0.0,1.0
2009-05-11,78.96,79.11,78.8928,79.05,123600,56.1068680868204,56.2134540824261,56.0591175607891,56.1708196841838,173944.052355553,0.0,1.0
2009-05-12,79.11,79.26,78.96,79.04,185200,56.2134540824261,56.3200400780317,56.1068680868204,56.1637139511434,260634.61566544,0.0,1.0
2009-05-13,79.38,79.6,79.09,79.1,224000,56.4053088745163,56.5616350014046,56.1992426163453,56.2063483493857,315238.412035954,0.0,1.0
2009-05-14,79.25,79.4,79.14,79.21,259900,56.3129343449914,56.419520340597,56.2347712815472,56.2845114128298,365760.996822073,0.0,1.0
2009-05-15,79.1,79.24,79.01,79.02,286900,56.2063483493857,56.305828611951,56.1423967520223,56.1495024850627,403758.483987121,0.0,1.0
2009-05-18,79.15,79.25,79.0,79.25,174100,56.2418770145876,56.3129343449914,56.1352910189819,56.3129343449914,245013.426497587,0.0,1.0
2009-05-19,79.11,79.2,78.952,79.13,336600,56.2134540824261,56.2774056797895,56.1011835003881,56.2276655485068,473702.006657598,0.0,1.0
2009-05-20,79.31,79.4,79.03,79.16,280100,56.3555687432336,56.419520340597,56.1566082181031,56.248982747628,394188.746478887,0.0,1.0
2009-05-21,79.2,79.33,78.9,79.25,256000,56.2774056797895,56.3697802093144,56.0642336885781,56.3129343449914,360272.470898233,0.0,1.0
2009-05-22,79.16,79.2,79.03,79.15,171000,56.248982747628,56.2774056797895,56.1566082181031,56.2418770145876,240650.752045304,0.0,1.0
2009-05-26,79.06,79.16,78.95,79.11,162400,56.1779254172242,56.248982747628,56.09976235378,56.2134540824261,228547.848726066,0.0,1.0
2009-05-27,78.97,79.12,78.85,79.0,185800,56.1139738198608,56.2205598154665,56.0287050233763,56.1352910189819,261479.004269108,0.0,1.0
2009-05-28,79.03,79.1,78.91,78.98,134300,56.1566082181031,56.2063483493857,56.0713394216185,56.1210795529012,189002.315787627,0.0,1.0
2009-05-29,79.27,79.29,79.0,79.19,228400,56.3271458110721,56.3413572771529,56.1352910189819,56.2702999467491,321430.595129517,0.0,1.0
2009-06-01,79.0,79.05,78.77,79.05,188400,56.2717985458473,56.3074136082181,56.1079692589417,56.3074136082181,264494.833728722,0.192109,1.0
2009-06-02,78.88,79.01,78.7008,78.94,178800,56.1863223961574,56.2789215583215,56.0586780126205,56.2290604710024,251017.389971844,0.0,1.0
2009-06-03,79.1,79.2,78.856,79.07,268000,56.3430286705889,56.4142587953305,56.1692271662194,56.3216596331664,376245.304879498,0.0,1.0
2009-06-04,78.92,79.1,78.92,79.1,175200,56.214814446054,56.3430286705889,56.214814446054,56.3430286705889,245963.348563015,0.0,1.0
2009-06-05,78.4,78.61,78.25,78.53,288000,55.8444177973978,55.9940010593551,55.7375726102855,55.9370169595619,404323.312706326,0.0,1.0
2009-06-08,78.17,78.45,78.11,78.32,156700,55.6805885104922,55.8800328597686,55.6378504356473,55.7874336976046,219991.191323199,0.0,1.0
2009-06-09,78.46,78.53,78.12,78.23,221000,55.8871558722428,55.9370169595619,55.6449734481214,55.7233265853372,310261.986486451,0.0,1.0
2009-06-10,78.36,78.43,78.26,78.26,182700,55.8159257475012,55.8657868348203,55.7446956227596,55.7446956227596,256492.601498076,0.0,1.0
2009-06-11,78.29,78.53,78.16,78.32,287700,55.7660646601821,55.9370169595619,55.673465498018,55.7874336976046,403902.142588924,0.0,1.0
2009-06-12,78.66,78.68,78.25,78.25,154000,56.0296161217259,56.0438621466743,55.7375726102855,55.7375726102855,216200.660266577,0.0,1.0
2009-06-15,78.72,78.76,78.5249,78.75,169000,56.0723541965709,56.1008462464675,55.9333842232001,56.0937232339934,237259.166136698,0.0,1.0
2009-06-16,78.65,78.81,78.61,78.74,473600,56.0224931092518,56.1364613088383,55.9940010593551,56.0866002215192,664887.225339292,0.0,1.0
2009-06-17,78.78,78.9,78.69,78.88,253700,56.1150922714158,56.2005684211057,56.0509851591484,56.1863223961574,356169.529283316,0.0,1.0
2009-06-18,78.69,78.801,78.5,78.69,223600,56.0509851591484,56.1300505976116,55.9156479221394,56.0509851591484,313912.127503939,0.0,1.0
2009-06-19,78.74,78.79,78.41,78.69,274700,56.0866002215192,56.12221528389,55.851540809872,56.0509851591484,385651.437501485,0.0,1.0
2009-06-22,78.9,78.94,78.69,78.71,317000,56.2005684211057,56.2290604710024,56.0509851591484,56.0652311840967,445036.424055227,0.0,1.0
2009-06-23,78.84,79.03,78.77,78.81,372000,56.1578303462608,56.2931675832698,56.1079692589417,56.1364613088383,522250.945579004,0.0,1.0
2009-06-24,78.92,79.02,78.7532,78.87,171200,56.214814446054,56.2860445707956,56.0960025979851,56.1791993836833,240347.74699765,0.0,1.0
2009-06-25,79.07,79.11,78.67,78.97,272200,56.3216596331664,56.350151683063,56.0367391342001,56.2504295084248,382141.686523132,0.0,1.0
2009-06-26,78.927,79.139,78.9001,79.05,191100,56.219800554786,56.3708084192381,56.2006396512305,56.3074136082181,268285.364785343,0.0,1.0
2009-06-29,78.94,79.22,78.94,79.17,349500,56.2290604710024,56.4285048202788,56.2290604710024,56.392889757908,490663.186773822,0.0,1.0
2009-06-30,79.0699,79.19,78.88,79.04,263100,56.3215884030417,56.4071357828563,56.1863223961574,56.3002905957439,369366.192961925,0.0,1.0
2009-07-01,78.88,79.01,78.7,78.82,595800,56.3132302602045,56.4060385757956,56.1847264386168,56.2703956530086,834558.837822729,0.178166,1.0
2009-07-02,79.19,79.25,78.9701,79.11,238700,56.5345423973833,56.5773770045792,56.3775535620103,56.4774295877888,334355.815018942,0.0,1.0
2009-07-06,79.13,79.21,79.046,79.21,163600,56.4917077901874,56.5488205997819,56.4317393401131,56.5488205997819,229160.499945952,0.0,1.0
2009-07-07,79.18,79.32,79.14,79.23,212600,56.527403296184,56.6273507129744,56.4988468913867,56.5630988021806,297796.591005559,0.0,1.0
2009-07-08,79.1556,79.29,79.07,79.18,173000,56.5099838892577,56.6059334093765,56.4488731829915,56.527403296184,242327.423536979,0.0,1.0
2009-07-09,79.4,79.424,79.11,79.32,216200,56.6844635225689,56.7015973654473,56.4774295877888,56.6273507129744,302839.242593612,0.0,1.0
2009-07-10,79.5,79.638,79.278,79.46,255400,56.7558545345621,56.8543741311126,56.5973664879373,56.7272981297648,357748.115441297,0.0,1.0
2009-07-13,79.46,79.56,79.31,79.52,213300,56.7272981297648,56.798689141758,56.6202116117751,56.7701327369607,298777.106592125,0.0,1.0
2009-07-14,79.26,79.29,79.1221,79.29,310000,56.5845161057785,56.6059334093765,56.4860679002399,56.6059334093765,434228.331193431,0.0,1.0
2009-07-15,79.11,79.27,79.1,79.26,212800,56.4774295877888,56.5916552069778,56.4702904865894,56.5845161057785,298076.738316006,0.0,1.0
2009-07-16,79.2,79.24,79.06,79.22,333800,56.5416814985826,56.5702379033799,56.4417340817922,56.5559597009812,467565.861136668,0.0,1.0
2009-07-17,79.26,79.27,79.06,79.06,261400,56.5845161057785,56.5916552069778,56.4417340817922,56.4417340817922,366152.534754719,0.0,1.0
2009-07-20,79.41,79.44,79.11,79.25,192000,56.6916026237682,56.7130199273662,56.4774295877888,56.5773770045792,268941.41802948,0.0,1.0
2009-07-21,79.5499,79.62,79.27,79.36,220400,56.7914786495467,56.8415237489539,56.5916552069778,56.6559071177717,308722.336113007,0.0,1.0
2009-07-22,79.5,79.66,79.449,79.66,248800,56.7558545345621,56.8700801537511,56.7194451184456,56.8700801537511,348503.254196534,0.0,1.0
2009-07-23,79.41,79.608,79.3,79.55,240200,56.6916026237682,56.8329568275147,56.6130725105758,56.7915500405587,336456.919847297,0.0,1.0
2009-07-24,79.24,79.39,79.16,79.28,275200,56.5702379033799,56.6773244213696,56.5131250937853,56.5987943081771,385482.699175587,0.0,1.0
2009-07-27,79.24,79.34,79.12,79.12,293900,56.5702379033799,56.641628915373,56.4845686889881,56.4845686889881,411676.472702417,0.0,1.0
2009-07-28,79.29,79.39,79.1524,79.35,271300,56.6059334093765,56.6773244213696,56.5076993768739,56.6487680165723,380019.826621863,0.0,1.0
2009-07-29,79.15,79.42,79.15,79.34,287200,56.505985992586,56.6987417249676,56.505985992586,56.641628915373,402291.53780243,0.0,1.0
2009-07-30,79.48,79.48,79.14,79.3,315100,56.7415763321635,56.7415763321635,56.4988468913867,56.6130725105758,441372.087609838,0.0,1.0
2009-07-31,79.57,79.62,79.3,79.49,231600,56.8058282429573,56.8415237489539,56.6130725105758,56.7487154333628,324410.58549806,0.0,1.0
2009-08-03,79.17,79.36,78.96,79.35,197400,56.6507919517624,56.786748127976,56.5005245991052,56.7795925397542,275868.305835993,0.182835,1.0
2009-08-04,79.15,79.29,78.95,79.29,349200,56.6364807753188,56.7366590104236,56.4933690108834,56.7366590104236,488010.194518383,0.0,1.0
2009-08-05,79.16,79.3399,79.0,79.11,484300,56.6436363635406,56.7723653956502,56.5291469519922,56.6078584224317,676813.680427414,0.0,1.0
2009-08-06,79.1,79.48,79.0363,79.2,274100,56.60070283421,56.8726151866373,56.5551217372373,56.6722587164277,383057.257495672,0.0,1.0
2009-08-07,78.92,79.09,78.828,78.97,340400,56.4719022462181,56.5935472459882,56.4060708345778,56.5076801873269,475712.114015056,0.0,1.0
2009-08-10,79.21,79.21,78.9,79.12,262100,56.6794143046494,56.6794143046494,56.4575910697745,56.6150140106535,366287.147718409,0.0,1.0
2009-08-11,79.07,79.27,79.02,79.25,241800,56.5792360695446,56.7223478339801,56.5434581284358,56.7080366575365,337917.71201187,0.0,1.0
2009-08-12,79.15,79.34,79.0,79.25,306100,56.6364807753188,56.7724369515325,56.5291469519922,56.7080366575365,427777.550235043,0.0,1.0
2009-08-13,79.47,79.55,79.25,79.36,391600,56.8654595984155,56.9227043041897,56.7080366575365,56.786748127976,547264.582398049,0.0,1.0
2009-08-14,79.52,79.6337,79.3706,79.54,217200,56.9012375395243,56.9825965776059,56.7943330514911,56.9155487159679,303538.986968479,0.0,1.0
2009-08-17,79.56,79.74,79.539,79.61,221200,56.9298598924114,57.0586604804033,56.9148331571457,56.9656378335203,309129.0235609,0.0,1.0
2009-08-18,79.6201,79.65,79.54,79.65,262000,56.9728649776243,56.9942601864074,56.9155487159679,56.9942601864074,366147.396803598,0.0,1.0
2009-08-19,79.46,79.73,79.41,79.65,410200,56.8583040101937,57.0515048921815,56.8225260690849,56.9942601864074,573258.252552809,0.0,1.0
2009-08-20,79.68,79.68,79.528,79.59,413200,57.0157269510727,57.0157269510727,56.9069620101018,56.9513266570767,577450.779997125,0.0,1.0
2009-08-21,79.4699,79.65,79.3624,79.65,336300,56.8653880425333,56.9942601864074,56.7884654691492,56.9942601864074,469982.326507824,0.0,1.0
2009-08-24,79.65,79.6679,79.4,79.51,343800,56.9942601864074,57.0070686893243,56.8153704808631,56.8940819513026,480463.645118614,0.0,1.0
2009-08-25,79.69,79.81,79.39,79.39,483700,57.0228825392945,57.1087495979557,56.8082148926413,56.8082148926413,675975.17493855,0.0,1.0
2009-08-26,79.65,79.76,79.54,79.71,379000,56.9942601864074,57.0729716568469,56.9155487159679,57.037193715738,529655.967131922,0.0,1.0
2009-08-27,79.65,79.74,79.594,79.68,317600,56.9942601864074,57.0586604804033,56.9541888923654,57.0157269510727,443848.905438254,0.0,1.0
2009-08-28,79.763,79.79,79.606,79.65,350500,57.0751183333134,57.0944384215122,56.9627755982316,56.9942601864074,489826.95641092,0.0,1.0
2009-08-31,79.85,79.88,79.76,79.86,333200,57.1373719508428,57.1588387155081,57.0729716568469,57.1445275390646,465650.048148698,0.0,1.0
2009-09-01,79.73,79.94,79.66,79.81,424800,57.1780786611188,57.3286793950814,57.1278784164646,57.235450369295,592347.71075005,0.176888,1.0
2009-09-02,79.93,80.0037,79.76,79.96,368700,57.3215079315593,57.3743616177167,57.1995930516849,57.3430223221254,514121.000361449,0.0,1.0
2009-09-03,79.9,79.94,79.77,79.82,262600,57.2999935409933,57.3286793950814,57.2067645152069,57.242621832817,366173.514225431,0.0,1.0
2009-09-04,79.87,79.93,79.85,79.87,312900,57.2784791504272,57.3215079315593,57.2641362233831,57.2784791504272,436312.614627332,0.0,1.0
2009-09-08,79.55,79.89,79.55,79.89,457200,57.0489923177223,57.2928220774712,57.0489923177223,57.2928220774712,637526.773434376,0.0,1.0
2009-09-09,79.75,79.86,79.61,79.68,740100,57.1924215881629,57.2713076869052,57.0920210988545,57.1422213435087,1032006.92261326,0.0,1.0
2009-09-10,79.95,80.0219,79.7,79.92,683000,57.3358508586034,57.3874136813268,57.1565642705527,57.3143364680373,952385.796709708,0.0,1.0
2009-09-11,79.85,80.07,79.8092,80.06,419400,57.2641362233831,57.4219084208677,57.2348766522133,57.4147369573457,584817.866969329,0.0,1.0
2009-09-14,79.86,79.93,79.76,79.93,442100,57.2713076869052,57.3215079315593,57.1995930516849,57.3215079315593,616471.099158655,0.0,1.0
2009-09-15,79.67,79.99,79.62,79.88,540100,57.1350498799867,57.3645367126915,57.0991925623765,57.2856506139492,753123.819623591,0.0,1.0
2009-09-16,79.68,79.84,79.62,79.84,417400,57.1422213435087,57.2569647598611,57.0991925623765,57.2569647598611,582029.035939432,0.0,1.0
2009-09-17,79.84,79.86,79.68,79.85,379800,57.2569647598611,57.2713076869052,57.1422213435087,57.2641362233831,529599.012577375,0.0,1.0
2009-09-18,79.86,79.94,79.7501,79.87,357500,57.2713076869052,57.3286793950814,57.1924933027981,57.2784791504272,498503.546594027,0.0,1.0
2009-09-21,79.84,79.89,79.71,79.87,404200,57.2569647598611,57.2928220774712,57.1637357340748,57.2784791504272,563622.751142114,0.0,1.0
2009-09-22,79.74,79.86,79.7,79.72,439400,57.1852501246408,57.2713076869052,57.1565642705527,57.1709071975968,612706.177268296,0.0,1.0
2009-09-23,79.9237,79.95,79.67,79.67,350900,57.3169899095405,57.3358508586034,57.1350498799867,57.1350498799867,489300.404195368,0.0,1.0
2009-09-24,80.02,80.11,79.83,80.04,455800,57.3860511032576,57.4505942749558,57.2497932963391,57.4003940303016,635574.591713448,0.0,1.0
2009-09-25,79.9688,80.07,79.84,80.07,328400,57.3493332100248,57.4219084208677,57.2569647598611,57.4219084208677,457926.055109031,0.0,1.0
2009-09-28,79.96,80.08,79.81,80.0,312100,57.3430223221254,57.4290798843897,57.235450369295,57.3717081762135,435197.082215373,0.0,1.0
2009-09-29,80.0,80.02,79.8799,79.98,390300,57.3717081762135,57.3860511032576,57.285578899314,57.3573652491695,544240.375484333,0.0,1.0
2009-09-30,80.05,80.14,79.77,79.98,389300,57.4075654938237,57.4721086655219,57.2067645152069,57.3573652491695,542845.959969384,0.0,1.0
2009-10-01,79.98,80.1,79.9234,80.1,309500,57.4767693996649,57.5630061129427,57.4360944165688,57.5630061129427,430675.04069121,0.166499,1.0
2009-10-02,80.15,80.29,79.93,80.26,351500,57.5989380768085,57.6995475756326,57.4408374357991,57.6779883973131,489118.826503911,0.0,1.0
2009-10-05,80.18,80.32,80.023,80.19,418600,57.6204972551279,57.721106753952,57.5076708885894,57.6276836479011,582489.73193325,0.0,1.0
2009-10-06,79.9,80.05,79.86,80.04,285700,57.4192782574797,57.5270741490769,57.3905326863871,57.5198877563038,397556.895397347,0.0,1.0
2009-10-07,80.08,80.13,79.93,80.07,245800,57.5486333273964,57.5845652912621,57.4408374357991,57.5414469346232,342035.298875281,0.0,1.0
2009-10-08,79.95,80.14,79.88,80.07,243300,57.4552102213454,57.5917516840353,57.4049054719334,57.5414469346232,338556.502100716,0.0,1.0
2009-10-09,79.8999,79.99,79.816,79.96,211200,57.4192063935519,57.483955792438,57.3589125581852,57.4623966141186,293888.751515295,0.0,1.0
2009-10-12,79.95,80.09,79.83,79.96,225400,57.4552102213454,57.5558197201695,57.3689735080676,57.4623966141186,313648.317194827,0.0,1.0
2009-10-13,79.92,80.03,79.85,80.03,324800,57.433651043026,57.5127013635306,57.3833462936139,57.5127013635306,451965.276951551,0.0,1.0
2009-10-14,79.89,79.96,79.81,79.82,433100,57.4120918647065,57.4623966141186,57.3546007225213,57.3617871152944,602666.75322573,0.0,1.0
2009-10-15,79.87,79.94,79.78,79.85,1443700,57.3977190791602,57.4480238285723,57.3330415442018,57.3833462936139,2008935.56137609,0.0,1.0
2009-10-16,79.87,79.91,79.72,79.86,268400,57.3977190791602,57.4264646502528,57.2899231875629,57.3905326863871,373483.621717354,0.0,1.0
2009-10-19,79.87,79.87,79.69,79.81,435200,57.3977190791602,57.3977190791602,57.2683640092435,57.3546007225213,605588.942516365,0.0,1.0
2009-10-20,80.0,80.0,79.81,79.99,577300,57.4911421852112,57.4911421852112,57.3546007225213,57.483955792438,803323.751182668,0.0,1.0
2009-10-21,79.87,79.96,79.85,79.94,253300,57.3977190791602,57.4623966141186,57.3833462936139,57.4480238285723,352471.689198978,0.0,1.0
2009-10-22,79.95,79.96,79.81,79.96,480300,57.4552102213454,57.4623966141186,57.3546007225213,57.4623966141186,668346.436329527,0.0,1.0
2009-10-23,79.81,79.91,79.75,79.89,579600,57.3546007225213,57.4264646502528,57.3114823658824,57.4120918647065,806524.244215269,0.0,1.0
2009-10-26,79.69,79.78,79.64,79.78,374300,57.2683640092435,57.3330415442018,57.2324320453777,57.3330415442018,520845.453087949,0.0,1.0
2009-10-27,79.91,79.91,79.64,79.74,220900,57.4264646502528,57.4264646502528,57.2324320453777,57.3042959731092,307386.483000609,0.0,1.0
2009-10-28,79.95,79.99,79.82,79.91,486700,57.4552102213454,57.483955792438,57.3617871152944,57.4264646502528,677252.156072414,0.0,1.0
2009-10-29,79.93,80.05,79.85,79.94,545500,57.4408374357991,57.5270741490769,57.3833462936139,57.4480238285723,759073.456210196,0.0,1.0
2009-10-30,80.06,80.1,79.95,80.01,498000,57.5342605418501,57.5630061129427,57.4552102213454,57.4983285779843,692976.31749345,0.0,1.0
2009-11-02,79.89,79.96,79.79,79.94,423000,57.5322526637093,57.582662698588,57.4602383281683,57.5682598314798,587383.049252937,0.167206,1.0
2009-11-03,79.89,79.93,79.852,79.92,439600,57.5322526637093,57.5610583979257,57.5048872162037,57.5538569643716,610434.015251989,0.0,1.0
2009-11-04,79.85,80.03,79.77,79.89,580100,57.5034469294929,57.6330727334667,57.4458354610601,57.5322526637093,805534.058798177,0.0,1.0
2009-11-05,79.87,79.92,79.75,79.89,445900,57.5178497966011,57.5538569643716,57.4314325939519,57.5322526637093,619182.273432352,0.0,1.0
2009-11-06,79.98,79.99,79.79,79.91,415400,57.5970655656962,57.6042669992503,57.4602383281683,57.5466555308175,576829.594940119,0.0,1.0
2009-11-09,79.99,80.0,79.9,80.0,290200,57.6042669992503,57.6114684328044,57.5394540972634,57.6114684328044,402975.321260526,0.0,1.0
2009-11-10,79.95,80.14,79.95,80.11,620700,57.5754612650339,57.7122885025618,57.5754612650339,57.6906842018995,861911.722627183,0.0,1.0
2009-11-11,80.2,80.22,79.96,80.16,355400,57.7554971038864,57.7698999709946,57.582662698588,57.72669136967,493512.850365234,0.0,1.0
2009-11-12,80.1168,80.18,80.02,80.18,500900,57.6955811767163,57.7410942367782,57.6258712999126,57.7410942367782,695555.955959329,0.0,1.0
2009-11-13,80.06,80.17,80.06,80.12,325700,57.654677034129,57.7338928032241,57.654677034129,57.6978856354536,452271.061800666,0.0,1.0
2009-11-16,80.25,80.26,80.1,80.21,314800,57.7915042716569,57.798705705211,57.6834827683454,57.7626985374405,437135.186536229,0.0,1.0
2009-11-17,80.21,80.29,80.15,80.29,446800,57.7626985374405,57.8203100058733,57.7194899361159,57.8203100058733,620432.024600975,0.0,1.0
2009-11-18,80.3,80.32,80.21,80.32,343200,57.8275114394274,57.8419143065356,57.7626985374405,57.8419143065356,476571.778968341,0.0,1.0
2009-11-19,80.38,80.41,80.3102,80.34,591800,57.8851229078602,57.9067272085225,57.8348569016526,57.8563171736438,821780.82399028,0.0,1.0
2009-11-20,80.33,80.44,80.3,80.44,374700,57.8491157400897,57.9283315091848,57.8275114394274,57.9283315091848,520313.069870155,0.0,1.0
2009-11-23,80.32,80.35,80.11,80.35,882900,57.8419143065356,57.8635186071979,57.6906842018995,57.8635186071979,1226005.89641943,0.0,1.0
2009-11-24,80.46,80.48,80.334,80.39,563900,57.942734376293,57.9571372434012,57.8519963135113,57.8923243414143,783038.537762959,0.0,1.0
2009-11-25,80.51,80.52,80.37,80.5,399000,57.9787415440635,57.9859429776176,57.8779214743061,57.9715401105094,554056.351422984,0.0,1.0
2009-11-27,80.61,80.65,80.33,80.65,86300,58.0507558796045,58.0795616138209,57.8491157400897,58.0795616138209,119837.250946876,0.0,1.0
2009-11-30,80.56,80.68,80.56,80.6,533800,58.014748711834,58.1011659144832,58.014748711834,58.0435544460504,741241.304234558,0.0,1.0
2009-12-01,80.44,80.55,80.41,80.55,658300,58.0436646279838,58.1230381126814,58.0220173139753,58.1230381126814,912307.180109889,0.160153,1.0
2009-12-02,80.33,80.49,80.27,80.45,367800,57.9642911432861,58.0797434846645,57.9209965152692,58.0508803993199,509716.817324043,0.0,1.0
2009-12-03,80.31,80.32,80.21,80.27,365400,57.9498596006138,57.95707537195,57.8777018872523,57.9209965152692,506390.769576415,0.0,1.0
2009-12-04,80.13,80.21,79.98,80.21,478300,57.8199757165631,57.8777018872523,57.7117391465209,57.8777018872523,662853.599037764,0.0,1.0
2009-12-07,80.29,80.29,80.05,80.18,451000,57.9354280579415,57.9354280579415,57.762249545874,57.8560545732439,625019.805908492,0.0,1.0
2009-12-08,80.38,80.41,80.29,80.29,398700,58.0003699999669,58.0220173139753,57.9354280579415,57.9354280579415,552539.682074757,0.0,1.0
2009-12-09,80.34,80.45,80.263,80.42,341400,57.9715069146223,58.0508803993199,57.9159454753339,58.0292330853115,473130.292100131,0.0,1.0
2009-12-10,80.3,80.35,80.2,80.31,507000,57.9426438292777,57.9787226859584,57.8704861159162,57.9498596006138,702627.586686486,0.0,1.0
2009-12-11,80.25,80.28,80.14,80.2,470100,57.9065649725969,57.9282122866054,57.8271914878993,57.8704861159162,651489.602566701,0.0,1.0
2009-12-14,80.19,80.28,80.14,80.27,315800,57.86327034458,57.9282122866054,57.8271914878993,57.9209965152692,437652.449458762,0.0,1.0
2009-12-15,80.14,80.15,80.03,80.12,300000,57.8271914878993,57.8344072592355,57.7478180032017,57.812759945227,415755.968453542,0.0,1.0
2009-12-16,80.17,80.24,80.08,80.21,711200,57.8488388019077,57.8993492012608,57.7838968598824,57.8777018872523,985618.815880531,0.0,1.0
2009-12-17,80.39,80.4,80.2103,80.25,623500,58.007585771303,58.0148015426392,57.8779183603924,57.9065649725969,864079.487769279,0.0,1.0
2009-12-18,80.29,80.32,80.21,80.3,424900,57.9354280579415,57.95707537195,57.8777018872523,57.9426438292777,588849.036653034,0.0,1.0
2009-12-21,80.1109,80.22,80.05,80.18,374500,57.8061935933111,57.8849176585885,57.762249545874,57.8560545732439,519002.033952838,0.0,1.0
2009-12-22,79.99,80.13,79.88,80.04,624400,57.7189549178571,57.8199757165631,57.6395814331594,57.7550337745378,865326.755674638,0.0,1.0
2009-12-23,80.0,80.04,79.88,80.0,987000,57.7261706891932,57.7550337745378,57.6395814331594,57.7261706891932,1367837.13621215,0.0,1.0
2009-12-24,79.68,79.85,79.64,79.83,305600,57.621066485488,57.744002997819,57.5921402472925,57.7295398787212,422592.108844994,0.174341,1.0
2009-12-28,79.6,79.69,79.58,79.69,529900,57.683504493789,57.7487245365584,57.6690111509514,57.7487245365584,731232.271169337,0.166341,1.0
2009-12-29,79.67,79.68,79.51,79.61,667500,57.7342311937207,57.7414778651395,57.6182844510196,57.6907511652078,921112.551435238,0.0,1.0
2009-12-30,79.6684,79.71,79.61,79.67,664000,57.7330717262937,57.763217879396,57.6907511652078,57.7342311937207,916282.747794754,0.0,1.0
2009-12-31,79.54,79.62,79.36,79.55,391500,57.6400244652761,57.6979978366266,57.5095843797374,57.6472711366949,540248.035785611,0.0,1.0
2010-01-04,79.6099,79.67,79.51,79.67,613000,57.6906786984936,57.7342311937207,57.6182844510196,57.7342311937207,845905.60903341,0.0,1.0
2010-01-05,79.81,79.83,79.654,79.69,471500,57.8356845935842,57.8501779364218,57.7226365194506,57.7487245365584,650643.547568112,0.0,1.0
2010-01-06,79.75,79.8981,79.69,79.88,349600,57.7922045650713,57.899527768784,57.7487245365584,57.8864112935159,482428.386489527,0.0,1.0
2010-01-07,79.77,79.89,79.69,79.89,414500,57.8066979079089,57.8936579649347,57.7487245365584,57.8936579649347,571986.74542308,0.0,1.0
2010-01-08,79.75,79.95,79.75,79.82,360100,57.7922045650713,57.9371379934476,57.7922045650713,57.842931265003,496917.79741098,0.0,1.0
2010-01-11,79.96,80.0,79.81,80.0,419100,57.9443846648664,57.9733713505417,57.8356845935842,57.9733713505417,578334.487350574,0.0,1.0
2010-01-12,80.05,80.09,79.97,80.0,409300,58.0096047076358,58.0385913933111,57.9516313362853,57.9733713505417,564811.037157218,0.0,1.0
2010-01-13,79.944,80.11,79.92,79.97,331700,57.9327899905963,58.0530847361487,57.9153979791912,57.9516313362853,457727.390728193,0.0,1.0
2010-01-14,80.07,80.1,80.0,80.08,294600,58.0240980504734,58.0458380647299,57.9733713505417,58.0313447218922,406531.472139058,0.0,1.0
2010-01-15,80.19,80.23,80.13,80.18,563300,58.1110581074992,58.1400447931745,58.0675780789863,58.1038114360804,777322.397338532,0.0,1.0
2010-01-19,80.12,80.15,80.03,80.12,440400,58.0603314075675,58.082071421824,57.9951113647982,58.0603314075675,607727.292362665,0.0,1.0
2010-01-20,80.15,80.2,80.11,80.13,585900,58.082071421824,58.1183047789181,58.0530847361487,58.0675780789863,808509.129417087,0.0,1.0
2010-01-21,80.26,80.26,80.07,80.13,396400,58.161784807431,58.161784807431,58.0240980504734,58.0675780789863,547009.760882289,0.0,1.0
2010-01-22,80.27,80.28,80.15,80.26,423800,58.1690314788498,58.1762781502686,58.082071421824,58.161784807431,584820.223667796,0.0,1.0
2010-01-25,80.26,80.31,80.2,80.26,413900,58.161784807431,58.1980181645251,58.1183047789181,58.161784807431,571158.779084711,0.0,1.0
2010-01-26,80.26,80.31,80.17,80.29,465900,58.161784807431,58.1980181645251,58.0965647646616,58.1835248216874,642915.861743337,0.0,1.0
2010-01-27,80.19,80.33,80.14,80.31,353900,58.1110581074992,58.2125115073627,58.0748247504052,58.1980181645251,488362.145247837,0.0,1.0
2010-01-28,80.25,80.25,80.11,80.19,480500,58.1545381360121,58.1545381360121,58.0530847361487,58.1110581074992,663063.042643644,0.0,1.0
2010-01-29,80.34,80.34,80.13,80.17,665900,58.2197581787815,58.2197581787815,58.0675780789863,58.0965647646616,918904.641199588,0.0,1.0
2010-02-01,80.13,80.18,80.0601,80.17,670500,58.1858995559114,58.2222067439532,58.1351421070288,58.2149453063449,923370.875247414,0.163277,1.0
2010-02-02,80.16,80.17,80.088,80.16,486400,58.2076838687365,58.2149453063449,58.1554015179562,58.2076838687365,669839.811663448,0.0,1.0
2010-02-03,80.05,80.15,80.01,80.15,1317300,58.1278080550444,58.2004224311281,58.0987623046109,58.2004224311281,1814103.58532948,0.0,1.0
2010-02-04,80.224,80.24,80.1,80.13,393000,58.2541570694301,58.2657753696035,58.1641152430862,58.1858995559114,541215.143881035,0.0,1.0
2010-02-05,80.35,80.39,80.21,80.26,842600,58.3456511832956,58.3746969337291,58.2439910567784,58.2802982448202,1160376.2855831,0.0,1.0
2010-02-08,80.27,80.33,80.15,80.33,694800,58.2875596824286,58.3311283080789,58.2004224311281,58.3311283080789,956835.323075173,0.0,1.0
2010-02-09,80.21,80.32,80.16,80.32,471100,58.2439910567784,58.3238668704705,58.2076838687365,58.3238668704705,648769.603771896,0.0,1.0
2010-02-10,80.12,80.24,80.09,80.22,352200,58.178638118303,58.2657753696035,58.1568538054779,58.2512524943867,485027.922836897,0.0,1.0
2010-02-11,80.12,80.14,80.055,80.12,637500,58.178638118303,58.1931609935197,58.1314387738486,58.178638118303,877925.328814655,0.0,1.0
2010-02-12,80.23,80.3,80.14,80.2,457100,58.2585139319951,58.3093439952537,58.1931609935197,58.23672961917,629489.674982242,0.0,1.0
2010-02-16,80.25,80.26,80.15,80.2,430700,58.2730368072119,58.2802982448202,58.2004224311281,58.23672961917,593133.237836034,0.0,1.0
2010-02-17,80.16,80.26,80.15,80.22,469800,58.2076838687365,58.2802982448202,58.2004224311281,58.2512524943867,646979.32467,0.0,1.0
2010-02-18,80.12,80.24,80.05,80.24,830800,58.178638118303,58.2657753696035,58.1278080550444,58.2657753696035,1144126.05988897,0.0,1.0
2010-02-19,80.06,80.07,79.96,80.07,517400,58.1350694926527,58.1423309302611,58.062455116569,58.1423309302611,712531.082554828,0.0,1.0
2010-02-22,80.11,80.12,80.05,80.05,452400,58.1713766806946,58.178638118303,58.1278080550444,58.1278080550444,623017.12746,0.0,1.0
2010-02-23,80.24,80.24,80.09,80.16,363700,58.2657753696035,58.2657753696035,58.1568538054779,58.2076838687365,500865.007199828,0.0,1.0
2010-02-24,80.28,80.29,80.2,80.26,462900,58.294821120037,58.3020825576454,58.23672961917,58.2802982448202,637477.074052242,0.0,1.0
2010-02-25,80.36,80.4,80.31,80.35,481000,58.352912620904,58.3819583713375,58.3166054328621,58.3456511832956,662403.267701724,0.0,1.0
2010-02-26,80.4,80.44,80.3,80.36,441000,58.3819583713375,58.411004121771,58.3093439952537,58.352912620904,607317.756874138,0.0,1.0
2010-03-01,80.285,80.33,80.21,80.3,401600,58.4040440338234,58.436779687825,58.3494846104873,58.4149559184906,552058.620826453,0.145415,1.0
2010-03-02,80.35,80.35,80.23,80.26,612200,58.4513288673813,58.4513288673813,58.3640337900436,58.385857559378,841559.481249888,0.0,1.0
2010-03-03,80.27,80.32,80.221,80.31,470800,58.3931321491561,58.4295050980469,58.3574866592432,58.4222305082687,647184.25967404,0.0,1.0
2010-03-04,80.27,80.28,80.2,80.27,586500,58.3931321491561,58.4004067389343,58.3422100207091,58.3931321491561,806231.0286721,0.0,1.0
2010-03-05,80.19,80.2,80.11,80.2,554100,58.334935430931,58.3422100207091,58.2767387127058,58.3422100207091,761692.434760802,0.0,1.0
2010-03-08,80.22,80.24,80.12,80.14,721200,58.3567592002654,58.3713083798217,58.284013302484,58.2985624820403,991396.108914439,0.0,1.0
2010-03-09,80.2,80.24,80.15,80.2,429900,58.3422100207091,58.3713083798217,58.3058370718184,58.3422100207091,590961.158100828,0.0,1.0
2010-03-10,80.17,80.2,80.11,80.2,672800,58.3203862513747,58.3422100207091,58.2767387127058,58.3422100207091,924863.147639537,0.0,1.0
2010-03-11,80.11,80.14,80.0301,80.11,417300,58.2767387127058,58.2985624820403,58.2186147403785,58.2767387127058,573640.593801991,0.0,1.0
2010-03-12,80.1081,80.11,80.01,80.06,567000,58.275356540648,58.2767387127058,58.2039928149244,58.2403657638151,779425.393447707,0.0,1.0
2010-03-15,80.11,80.12,80.04,80.11,416200,58.2767387127058,58.284013302484,58.2258165842589,58.2767387127058,572128.481045743,0.0,1.0
2010-03-16,80.21,80.22,80.07,80.18,514000,58.3494846104873,58.3567592002654,58.2476403535933,58.3276608411529,706569.05155577,0.0,1.0
2010-03-17,80.24,80.24,80.17,80.24,344800,58.3713083798217,58.3713083798217,58.3203862513747,58.3713083798217,473978.616685661,0.0,1.0
2010-03-18,80.18,80.24,80.13,80.24,386000,58.3276608411529,58.3713083798217,58.2912878922621,58.3713083798217,530614.11264694,0.0,1.0
2010-03-19,80.08,80.15,80.05,80.12,516600,58.2549149433714,58.3058370718184,58.233091174037,58.284013302484,710143.136252356,0.0,1.0
2010-03-22,80.14,80.14,80.08,80.13,445900,58.2985624820403,58.2985624820403,58.2549149433714,58.2912878922621,612955.525464431,0.0,1.0
2010-03-23,80.17,80.2,80.11,80.19,464900,58.3203862513747,58.3422100207091,58.2767387127058,58.334935430931,639073.836708711,0.0,1.0
2010-03-24,79.93,80.06,79.89,80.05,870300,58.1457960966993,58.2403657638151,58.1166977375867,58.233091174037,1196356.11978402,0.0,1.0
2010-03-25,79.91,79.93,79.81,79.93,518600,58.131246917143,58.1457960966993,58.0585010193616,58.1457960966993,712892.432172806,0.0,1.0
2010-03-26,79.97,79.97,79.85,79.91,714600,58.1748944558118,58.1748944558118,58.0875993784741,58.131246917143,982323.432376953,0.0,1.0
2010-03-29,79.92,79.99,79.87,79.99,453400,58.1385215069211,58.1894436353681,58.1021485580304,58.1894436353681,623265.385166121,0.0,1.0
2010-03-30,79.96,79.99,79.87,79.98,402700,58.1676198660337,58.1894436353681,58.1021485580304,58.18216904559,553570.733582702,0.0,1.0
2010-03-31,80.0,80.06,79.93,80.0,440100,58.1967182251463,58.2403657638151,58.1457960966993,58.1967182251463,604982.567295125,0.0,1.0
2010-04-01,79.7888,79.86,79.769,79.86,434500,58.1974173132239,58.2493501172353,58.1829753255916,58.2493501172353,595700.551682772,0.212161,1.0
2010-04-05,79.47,79.67,79.45,79.63,1683000,57.9648867244765,58.1107653874297,57.9502988581811,58.0815896548391,2307397.07360668,0.0,1.0
2010-04-06,79.5,79.55,79.45,79.51,729600,57.9867685239194,58.0232381896578,57.9502988581811,57.9940624570671,1000283.3659557,0.0,1.0
2010-04-07,79.64,79.71,79.54,79.55,843100,58.0888835879867,58.1399411200204,58.0159442565101,58.0232381896578,1155892.14067605,0.0,1.0
2010-04-08,79.7062,79.79,79.67,79.75,379100,58.1371694254242,58.1982925852017,58.1107653874297,58.169116852611,519747.017590193,0.0,1.0
2010-04-09,79.76,79.76,79.64,79.73,360600,58.1764107857587,58.1764107857587,58.0888835879867,58.1545289863157,494383.472811985,0.0,1.0
2010-04-12,79.8,79.83,79.7,79.7,352600,58.2055865183493,58.2274683177923,58.1326471868727,58.1326471868727,483415.453448436,0.0,1.0
2010-04-13,79.85,79.88,79.772,79.85,426400,58.2420561840876,58.2639379835306,58.1851635055359,58.2420561840876,584595.432077178,0.0,1.0
2010-04-14,79.841,79.9,79.79,79.8,324600,58.2354916442547,58.278525849826,58.1982925852017,58.2055865183493,445027.385676014,0.0,1.0
2010-04-15,79.87,79.93,79.805,79.84,360400,58.256644050383,58.300407649269,58.2092334849232,58.23476225094,494109.272327896,0.0,1.0
2010-04-16,80.11,80.14,79.93,80.0,369900,58.4316984459269,58.4535802453699,58.300407649269,58.3514651813026,507133.795322111,0.0,1.0
2010-04-19,80.04,80.11,80.0,80.11,448100,58.3806409138932,58.4316984459269,58.3514651813026,58.4316984459269,614346.184600806,0.0,1.0
2010-04-20,80.03,80.04,79.9837,80.03,615600,58.3733469807456,58.3806409138932,58.3395760702719,58.3733469807456,843989.090025119,0.0,1.0
2010-04-21,80.07,80.08,79.981,80.01,521400,58.4025227133362,58.4098166464839,58.337606708322,58.3587591144503,714840.662019326,0.0,1.0
2010-04-22,80.0,80.13,79.96,80.07,358800,58.3514651813026,58.4462863122222,58.3222894487119,58.4025227133362,491915.668455186,0.0,1.0
2010-04-23,79.94,79.97,79.88,79.88,355700,58.3077015824166,58.3295833818596,58.2639379835306,58.2639379835306,487665.560951811,0.0,1.0
2010-04-26,79.94,79.99,79.89,79.96,273900,58.3077015824166,58.3441712481549,58.2712319166783,58.3222894487119,375517.56295952,0.0,1.0
2010-04-27,80.15,80.17,79.95,80.03,475700,58.4608741785175,58.4754620448129,58.3149955155643,58.3733469807456,652185.851405051,0.0,1.0
2010-04-28,80.07,80.14,79.96,80.1,404800,58.4025227133362,58.4535802453699,58.3222894487119,58.4244045127792,554981.779795595,0.0,1.0
2010-04-29,80.14,80.14,79.97,80.1,587000,58.4535802453699,58.4535802453699,58.3295833818596,58.4244045127792,804778.42080043,0.0,1.0
2010-04-30,80.2,80.24,80.12,80.19,303600,58.4973438442558,58.5265195768465,58.4389923790745,58.4900499111082,416236.334846697,0.0,1.0
2010-05-03,80.02,80.13,79.95,80.06,341800,58.4787530674491,58.5591412558697,58.427596947545,58.5079851359657,467705.526628683,0.154512,1.0
2010-05-04,80.1,80.13,80.052,80.13,431500,58.5372172044823,58.5591412558697,58.5021387222624,58.5591412558697,590447.439263536,0.0,1.0
2010-05-05,80.14,80.29,80.14,80.14,338900,58.5664492729989,58.6760695299361,58.5664492729989,58.5664492729989,463737.281961558,0.0,1.0
2010-05-06,80.42,81.0,80.16,80.25,491100,58.771073752615,59.1949387461057,58.5810653072572,58.6468374614195,672001.708974097,0.0,1.0
2010-05-07,80.34,80.45,80.17,80.21,643200,58.7126096155818,58.7929978040025,58.5883733243863,58.6176053929029,880129.299963632,0.0,1.0
2010-05-10,80.19,80.5,80.16,80.36,432800,58.6029893586446,58.8295378896482,58.5810653072572,58.7272256498401,592226.307562593,0.0,1.0
2010-05-11,80.26,80.32,80.174,80.29,595200,58.6541454785487,58.6979935813235,58.591296531238,58.6760695299361,814448.008921568,0.0,1.0
2010-05-12,80.24,80.27,80.19,80.26,262300,58.6395294442904,58.6614534956778,58.6029893586446,58.6541454785487,358920.888340268,0.0,1.0
2010-05-13,80.3,80.3,80.15,80.27,499500,58.6833775470652,58.6833775470652,58.573757290128,58.6614534956778,683495.934906458,0.0,1.0
2010-05-14,80.4,80.41,80.32,80.35,280100,58.7564577183567,58.7637657354859,58.6979935813235,58.719917632711,383277.700435033,0.0,1.0
2010-05-17,80.39,80.49,80.3,80.42,454000,58.7491497012276,58.8222298725191,58.6833775470652,58.771073752615,621235.544439503,0.0,1.0
2010-05-18,80.55,80.55,80.37,80.42,689900,58.866077975294,58.866077975294,58.7345336669693,58.771073752615,944031.722706637,0.0,1.0
2010-05-19,80.57,80.6,80.46,80.46,431000,58.8806940095523,58.9026180609397,58.8003058211316,58.8003058211316,589763.259148515,0.0,1.0
2010-05-20,80.48,80.69,80.48,80.69,563200,58.8149218553899,58.968390215102,58.8149218553899,58.968390215102,770660.481560195,0.0,1.0
2010-05-21,80.59,80.71,80.4803,80.71,654900,58.8953100438106,58.9830062493603,58.8151410959038,58.9830062493603,896139.114655133,0.0,1.0
2010-05-24,80.58,80.62,80.51,80.61,477900,58.8880020266814,58.917234095198,58.8368459067774,58.9099260780689,653939.35393753,0.0,1.0
2010-05-25,80.53,80.64,80.5,80.55,582600,58.8514619410357,58.9318501294563,58.8295378896482,58.866077975294,797206.670023027,0.0,1.0
2010-05-26,80.44,80.47,80.3,80.46,403700,58.7856897868733,58.8076138382608,58.6833775470652,58.8003058211316,552407.024868343,0.0,1.0
2010-05-27,80.3,80.32,80.2124,80.25,574600,58.6833775470652,58.6979935813235,58.6193593170139,58.6468374614195,786259.788182685,0.0,1.0
2010-05-28,80.37,80.56,80.32,80.32,381600,58.7345336669693,58.8733859924231,58.6979935813235,58.6979935813235,522166.263784393,0.0,1.0
2010-06-01,80.37,80.37,80.25,80.33,300600,58.8479723628565,58.8479723628565,58.7601067826208,58.8186838361113,410536.183830333,0.155225,1.0
2010-06-02,80.32,80.37,80.27,80.29,317900,58.811361704425,58.8479723628565,58.7747510459934,58.789395309366,434163.183099344,0.0,1.0
2010-06-03,80.19,80.31,80.19,80.28,572900,58.716173992503,58.8040395727387,58.716173992503,58.7820731776797,782422.420879566,0.0,1.0
2010-06-04,80.49,80.49,80.32,80.38,346900,58.9358379430922,58.9358379430922,58.811361704425,58.8552944945428,473769.135631212,0.0,1.0
2010-06-07,80.54,80.54,80.42,80.53,721500,58.9724486015237,58.9724486015237,58.884583021288,58.9651264698374,985368.784542865,0.0,1.0
2010-06-08,80.5,80.54,80.44,80.52,958000,58.9431600747785,58.9724486015237,58.8992272846607,58.9578043381511,1308362.15605276,0.0,1.0
2010-06-09,80.49,80.49,80.4,80.42,722500,58.9358379430922,58.9358379430922,58.8699387579154,58.884583021288,986734.507043963,0.0,1.0
2010-06-10,80.35,80.43,80.33,80.42,828000,58.8333280994839,58.8919051529744,58.8186838361113,58.884583021288,1130818.2309099,0.0,1.0
2010-06-11,80.45,80.47,80.32,80.32,329000,58.906549416347,58.9211936797196,58.811361704425,58.811361704425,449322.702861542,0.0,1.0
2010-06-14,80.46,80.46,80.344,80.42,333400,58.9138715480333,58.9138715480333,58.8289348204721,58.884583021288,455331.881866377,0.0,1.0
2010-06-15,80.405,80.47,80.36,80.47,766100,58.8735998237586,58.9211936797196,58.8406502311702,58.9211936797196,1046280.00809188,0.0,1.0
2010-06-16,80.46,80.46,80.37,80.46,377900,58.9138715480333,58.9138715480333,58.8479723628565,58.9138715480333,516106.533165278,0.0,1.0
2010-06-17,80.6,80.62,80.48,80.52,476800,59.0163813916416,59.0310256550142,58.9285158114059,58.9578043381511,651176.488523961,0.0,1.0
2010-06-18,80.54,80.58,80.48,80.53,372900,58.9724486015237,59.001737128269,58.9285158114059,58.9651264698374,509277.920659784,0.0,1.0
2010-06-21,80.57,80.57,80.44,80.47,481200,58.9944149965827,58.9944149965827,58.8992272846607,58.9211936797196,657185.667528796,0.0,1.0
2010-06-22,80.67,80.69,80.56,80.61,324200,59.0676363134457,59.0822805768184,58.9870928648964,59.0237035233279,442767.234856267,0.0,1.0
2010-06-23,80.78,80.78,80.66,80.7,396200,59.1481797619951,59.1481797619951,59.0603141817594,59.0896027085047,541099.254935389,0.0,1.0
2010-06-24,80.78,80.83,80.721,80.82,354300,59.1481797619951,59.1847904204267,59.1049791850459,59.1774682887404,483875.482139345,0.0,1.0
2010-06-25,80.86,80.86,80.756,80.77,297600,59.2067568154856,59.2067568154856,59.130606645948,59.1408576303088,406439.016327036,0.0,1.0
2010-06-28,80.89,80.94,80.83,80.83,452600,59.2287232105445,59.2653338689761,59.1847904204267,59.1847904204267,618126.003997367,0.0,1.0
2010-06-29,80.96,81.02,80.904,80.93,620800,59.2799781323487,59.3239109224665,59.2389741949053,59.2580117372898,847840.528682204,0.0,1.0
2010-06-30,81.02,81.02,80.93,81.02,458100,59.3239109224665,59.3239109224665,59.2580117372898,59.3239109224665,625637.477753411,0.0,1.0
2010-07-01,80.78,80.9,80.78,80.85,598600,59.2567135233418,59.34474033224,59.2567135233418,59.3080624951991,816024.128320119,0.148227,1.0
2010-07-02,80.83,80.83,80.7,80.74,573000,59.2933913603827,59.2933913603827,59.1980289840763,59.227371253709,781125.669106964,0.0,1.0
2010-07-06,80.87,80.95,80.75,80.75,675100,59.3227336300155,59.381418169281,59.2347068211172,59.2347068211172,920310.539640682,0.0,1.0
2010-07-07,80.89,80.97,80.87,80.94,718700,59.3374047648318,59.3960893040973,59.3227336300155,59.3740826018728,979746.977988089,0.0,1.0
2010-07-08,80.9,80.91,80.78,80.79,522200,59.34474033224,59.3520758996482,59.2567135233418,59.2640490907499,711874.039105858,0.0,1.0
2010-07-09,80.88,80.89,80.8,80.88,879700,59.3300691974236,59.3374047648318,59.2713846581581,59.3300691974236,1199225.56913333,0.0,1.0
2010-07-12,80.91,80.93,80.86,80.93,281300,59.3520758996482,59.3667470344646,59.3153980626073,59.3667470344646,383474.08502581,0.0,1.0
2010-07-13,80.86,80.89,80.82,80.89,349700,59.3153980626073,59.3374047648318,59.2860557929745,59.3374047648318,476718.40573596,0.0,1.0
2010-07-14,80.97,81.0,80.85,80.85,392700,59.3960893040973,59.4180960063219,59.3080624951991,59.3080624951991,535336.911445558,0.0,1.0
2010-07-15,81.05,81.08,80.95,81.05,719900,59.4547738433628,59.4767805455874,59.381418169281,59.4547738433628,981382.843263706,0.0,1.0
2010-07-16,81.14,81.17,81.04,81.06,635300,59.5207939500365,59.5428006522611,59.4474382759547,59.462109410771,866054.34133273,0.0,1.0
2010-07-19,81.16,81.17,81.1201,81.15,369700,59.5354650848529,59.5428006522611,59.5061961708942,59.5281295174447,503982.826996238,0.0,1.0
2010-07-20,81.18,81.21,81.1463,81.18,380700,59.5501362196693,59.5721429218938,59.5254153575037,59.5501362196693,518978.258689391,0.0,1.0
2010-07-21,81.23,81.23,81.08,81.17,656800,59.5868140567102,59.5868140567102,59.4767805455874,59.5428006522611,895363.594187529,0.0,1.0
2010-07-22,81.21,81.25,81.14,81.19,621300,59.5721429218938,59.6014851915266,59.5207939500365,59.5574717870775,846969.246450536,0.0,1.0
2010-07-23,81.16,81.23,81.12,81.21,455700,59.5354650848529,59.5868140567102,59.5061228152202,59.5721429218938,621219.838415433,0.0,1.0
2010-07-26,81.15,81.16,81.06,81.12,656000,59.5281295174447,59.5354650848529,59.462109410771,59.5061228152202,894273.017337118,0.0,1.0
2010-07-27,81.05,81.11,81.05,81.06,1241200,59.4547738433628,59.498787247812,59.4547738433628,59.462109410771,1692029.98341285,0.0,1.0
2010-07-28,81.24,81.24,81.07,81.13,289400,59.5941496241184,59.5941496241184,59.4694449781792,59.5134583826283,394516.175636222,0.0,1.0
2010-07-29,81.335,81.34,81.23,81.27,404700,59.6638375144962,59.6675052982003,59.5868140567102,59.616156326343,551695.564201724,0.0,1.0
2010-07-30,81.43,81.45,81.37,81.45,510500,59.733525404874,59.7481965396904,59.6895120004248,59.7481965396904,695924.352668595,0.0,1.0
2010-08-02,81.26,81.29,81.2,81.29,854900,59.7183943299811,59.7404414851608,59.6743000196218,59.7404414851608,1163279.33427245,0.149373,1.0
2010-08-03,81.31,81.37,81.25,81.37,834300,59.7551395886139,59.7992338989732,59.7110452782546,59.7992338989732,1135248.50694058,0.0,1.0
2010-08-04,81.28,81.34,81.25,81.34,555500,59.7330924334342,59.7771867437935,59.7110452782546,59.7771867437935,755879.834119014,0.0,1.0
2010-08-05,81.36,81.37,81.2774,81.31,299500,59.7918848472466,59.7992338989732,59.7311816799853,59.7551395886139,407535.572130774,0.0,1.0
2010-08-06,81.45,81.47,81.32,81.47,420700,59.8580263127856,59.8727244162387,59.7624886403404,59.8727244162387,572454.808665832,0.0,1.0
2010-08-09,81.37,81.45,81.34,81.42,500900,59.7992338989732,59.8580263127856,59.7771867437935,59.835979157606,681584.534491835,0.0,1.0
2010-08-10,81.41,81.48,81.25,81.37,563100,59.8286301058794,59.8800734679653,59.7110452782546,59.7992338989732,766221.30439679,0.0,1.0
2010-08-11,81.5,81.56,81.47,81.55,300300,59.8947715714184,59.9388658817777,59.8727244162387,59.9315168300512,408624.147949487,0.0,1.0
2010-08-12,81.44,81.53,81.41,81.53,212900,59.8506772610591,59.9168187265981,59.8286301058794,59.9168187265981,289697.239755064,0.0,1.0
2010-08-13,81.48,81.49,81.38,81.38,325000,59.8800734679653,59.8874225196919,59.8065829506998,59.8065829506998,442233.926352259,0.0,1.0
2010-08-16,81.59,81.62,81.51,81.58,535400,59.9609130369574,59.9829601921371,59.902120623145,59.9535639852308,728529.366673844,0.0,1.0
2010-08-17,81.57,81.58,81.52,81.55,259500,59.9462149335043,59.9535639852308,59.9094696748715,59.9315168300512,353106.781195111,0.0,1.0
2010-08-18,81.57,81.61,81.54,81.59,337000,59.9462149335043,59.9756111404105,59.9241677783246,59.9609130369574,458562.563632957,0.0,1.0
2010-08-19,81.62,81.64,81.52,81.57,287700,59.9829601921371,59.9976582955902,59.9094696748715,59.9462149335043,391479.078804753,0.0,1.0
2010-08-20,81.579,81.62,81.53,81.57,506600,59.9528290800582,59.9829601921371,59.9168187265981,59.9462149335043,689340.637200167,0.0,1.0
2010-08-23,81.61,81.61,81.52,81.59,280400,59.9756111404105,59.9756111404105,59.9094696748715,59.9609130369574,381545.824458995,0.0,1.0
2010-08-24,81.69,81.74,81.61,81.73,414400,60.0344035542229,60.0711488128557,59.9756111404105,60.0637997611292,563882.274093465,0.0,1.0
2010-08-25,81.61,81.74,81.57,81.71,457000,59.9756111404105,60.0711488128557,59.9462149335043,60.049101657676,621848.936439945,0.0,1.0
2010-08-26,81.63,81.65,81.56,81.62,428800,59.9903092438636,60.0050073473167,59.9388658817777,59.9829601921371,583476.638830303,0.0,1.0
2010-08-27,81.48,81.63,81.44,81.62,552000,59.8800734679653,59.9903092438636,59.8506772610591,59.9829601921371,751117.314912144,0.0,1.0
2010-08-30,81.63,81.66,81.48,81.52,459600,59.9903092438636,60.0123563990433,59.8800734679653,59.9094696748715,625386.807850763,0.0,1.0
2010-08-31,81.67,81.73,81.61,81.66,333800,60.0197054507698,60.0637997611292,59.9756111404105,60.0123563990433,454208.260358105,0.0,1.0
2010-09-01,81.38,81.57,81.38,81.57,620800,59.9149403089768,60.0548252765204,59.9149403089768,60.0548252765204,843207.115612042,0.147444,1.0
2010-09-02,81.451,81.46,81.36,81.4,398000,59.9672131126378,59.9738392426794,59.9002155755511,59.9296650424024,540587.03610437,0.0,1.0
2010-09-03,81.41,81.41,81.29,81.35,421600,59.9370274091152,59.9370274091152,59.8486790085613,59.8928532088383,572641.945782921,0.0,1.0
2010-09-07,81.38,81.47,81.37,81.46,573800,59.9149403089768,59.9812016093922,59.9075779422639,59.9738392426794,779368.948031878,0.0,1.0
2010-09-08,81.42,81.45,81.36,81.43,765900,59.9443897758281,59.9664768759665,59.9002155755511,59.9517521425409,1040290.47977974,0.0,1.0
2010-09-09,81.3,81.4,81.27,81.4,307700,59.8560413752741,59.9296650424024,59.8339542751357,59.9296650424024,417936.258817374,0.0,1.0
2010-09-10,81.27,81.29,81.2,81.23,487800,59.8339542751357,59.8486790085613,59.7824177081459,59.8045048082844,662558.683949024,0.0,1.0
2010-09-13,81.37,81.4,81.2401,81.25,544600,59.9075779422639,59.9296650424024,59.8119407986643,59.81922954171,739707.788599096,0.0,1.0
2010-09-14,81.46,81.49,81.35,81.37,524500,59.9738392426794,59.9959263428178,59.8928532088383,59.9075779422639,712406.78501694,0.0,1.0
2010-09-15,81.39,81.5,81.39,81.47,727500,59.9223026756896,60.0032887095307,59.9223026756896,59.9812016093922,988133.338607862,0.0,1.0
2010-09-16,81.46,81.47,81.4,81.47,317700,59.9738392426794,59.9812016093922,59.9296650424024,59.9812016093922,431518.847664217,0.0,1.0
2010-09-17,81.43,81.53,81.43,81.53,396100,59.9517521425409,60.0253758096691,59.9517521425409,60.0253758096691,538006.34422347,0.0,1.0
2010-09-20,81.49,81.53,81.45,81.5,443600,59.9959263428178,60.0253758096691,59.9664768759665,60.0032887095307,602523.641245977,0.0,1.0
2010-09-21,81.63,81.64,81.48,81.53,795800,60.0989994767974,60.1063618435102,59.988563976105,60.0253758096691,1080902.4204318,0.0,1.0
2010-09-22,81.69,81.73,81.64,81.68,523500,60.1431736770744,60.1726231439257,60.1063618435102,60.1358113103615,711048.526132255,0.0,1.0
2010-09-23,81.67,81.71,81.62,81.71,354100,60.1284489436487,60.1578984105,60.0916371100846,60.1578984105,480959.471066727,0.0,1.0
2010-09-24,81.6,81.66,81.57,81.65,294400,60.0769123766589,60.1210865769359,60.0548252765204,60.1137242102231,399871.415651072,0.0,1.0
2010-09-27,81.7,81.7,81.6262,81.67,393700,60.1505360437872,60.1505360437872,60.0962017774465,60.1284489436487,534746.522900227,0.0,1.0
2010-09-28,81.79,81.8,81.69,81.73,351100,60.2167973442026,60.2241597109154,60.1431736770744,60.1726231439257,476884.694412675,0.0,1.0
2010-09-29,81.71,81.8,81.71,81.79,375100,60.1578984105,60.2241597109154,60.1578984105,60.2167973442026,509482.907645099,0.0,1.0
2010-09-30,81.75,81.81,81.65,81.81,518300,60.1873478773513,60.2315220776283,60.1137242102231,60.2315220776283,703985.579931897,0.0,1.0
2010-10-01,81.68,81.68,81.58,81.6,354400,60.240936335944,60.240936335944,60.1671839653074,60.1819344394347,480526.926715911,0.142787,1.0
2010-10-04,81.72,81.74,81.65,81.72,336700,60.2704372841986,60.2851877583259,60.218810624753,60.2704372841986,456527.698152503,0.0,1.0
2010-10-05,81.73,81.78,81.7,81.74,350700,60.2778125212622,60.3146887065805,60.2556868100713,60.2851877583259,475510.138824126,0.0,1.0
2010-10-06,81.81,81.84,81.76,81.77,307700,60.3368144177715,60.3589401289625,60.2999382324532,60.3073134695169,417206.928189858,0.0,1.0
2010-10-07,81.91,81.91,81.83,81.83,316800,60.410566788408,60.410566788408,60.3515648918988,60.3515648918988,429545.514626413,0.0,1.0
2010-10-08,81.85,81.95,81.85,81.95,804500,60.3663153660261,60.4400677366627,60.3663153660261,60.4400677366627,1090812.39430855,0.0,1.0
2010-10-11,81.98,81.99,81.81,81.97,368800,60.4621934478536,60.4695686849173,60.3368144177715,60.45481821079,500051.722835294,0.0,1.0
2010-10-12,81.84,81.96,81.83,81.94,411100,60.3589401289625,60.4474429737263,60.3515648918988,60.432692499599,557405.811435979,0.0,1.0
2010-10-13,81.91,81.93,81.83,81.89,503500,60.410566788408,60.4253172625354,60.3515648918988,60.3958163142807,682689.919868683,0.0,1.0
2010-10-14,81.81,81.86,81.79,81.79,338900,60.3368144177715,60.3736906030898,60.3220639436442,60.3220639436442,459510.653115187,0.0,1.0
2010-10-15,81.76,81.88,81.75,81.88,505900,60.2999382324532,60.3884410772171,60.2925629953895,60.3884410772171,685944.052555247,0.0,1.0
2010-10-18,81.93,81.95,81.8106,81.87,373400,60.4253172625354,60.4400677366627,60.3372569319953,60.3810658401534,506288.81048454,0.0,1.0
2010-10-19,81.94,81.96,81.882,81.92,306400,60.432692499599,60.4474429737263,60.3899161246298,60.4179420254717,415444.272984636,0.0,1.0
2010-10-20,81.97,82.0,81.9,81.96,345500,60.45481821079,60.476943921981,60.4031915513444,60.4474429737263,468459.518003237,0.0,1.0
2010-10-21,81.94,81.97,81.91,81.95,292100,60.432692499599,60.45481821079,60.410566788408,60.4400677366627,396055.065727194,0.0,1.0
2010-10-22,81.9,81.93,81.86,81.9,364500,60.4031915513444,60.4253172625354,60.3736906030898,60.4031915513444,494221.401771867,0.0,1.0
2010-10-25,81.93,81.99,81.87,81.99,329100,60.4253172625354,60.4695686849173,60.3810658401534,60.4695686849173,446222.944645051,0.0,1.0
2010-10-26,81.825,81.88,81.77,81.86,802500,60.347877273367,60.3884410772171,60.3073134695169,60.3736906030898,1088100.61706975,0.0,1.0
2010-10-27,81.72,81.79,81.71,81.79,289000,60.2704372841986,60.3220639436442,60.2630620471349,60.3220639436442,391851.811007049,0.0,1.0
2010-10-28,81.9,81.9,81.8001,81.84,428500,60.4031915513444,60.4031915513444,60.3295129330785,60.3589401289625,580998.273413566,0.0,1.0
2010-10-29,81.98,81.99,81.87,81.87,377000,60.4621934478536,60.4695686849173,60.3810658401534,60.3810658401534,511170.009514386,0.0,1.0
2010-11-01,81.82,82.0,81.82,81.83,447500,60.4517877258805,60.5847787035224,60.4517877258805,60.4591761135273,605680.185440152,0.145891,1.0
2010-11-02,81.9,81.91,81.83,81.88,353100,60.5108948270547,60.5182832147015,60.4591761135273,60.4961180517612,477912.119505961,0.0,1.0
2010-11-03,81.97,81.98,81.88,81.9,292400,60.5626135405821,60.5700019282289,60.4961180517612,60.5108948270547,395756.170330057,0.0,1.0
2010-11-04,82.01,82.06,81.94,81.95,586400,60.5921670911692,60.629109029403,60.5404483776418,60.5478367652886,793677.901099676,0.0,1.0
2010-11-05,81.94,82.02,81.91,81.97,454800,60.5404483776418,60.599555478816,60.5182832147015,60.5626135405821,615560.554945656,0.0,1.0
2010-11-08,81.89,81.92,81.85,81.88,373400,60.5035064394079,60.5256716023482,60.4739528888208,60.4961180517612,505387.667582911,0.0,1.0
2010-11-09,81.715,81.9,81.7,81.9,822400,60.3742096555894,60.5108948270547,60.3631270741193,60.5108948270547,1113098.06593515,0.0,1.0
2010-11-10,81.66,81.71,81.53,81.68,416200,60.3335735235322,60.370515461766,60.2375244841242,60.3483502988257,563316.409341209,0.0,1.0
2010-11-11,81.66,81.78,81.56,81.77,378700,60.3335735235322,60.4222341752935,60.2596896470645,60.4148457876467,512561.086538962,0.0,1.0
2010-11-12,81.51,81.65,81.49,81.65,669400,60.2227477088306,60.3261851358854,60.2079709335371,60.3261851358854,906016.348901984,0.0,1.0
2010-11-15,81.22,81.45,81.22,81.45,958800,60.0084844670743,60.17841738295,60.0084844670743,60.17841738295,1297712.09340786,0.0,1.0
2010-11-16,81.41,81.41,81.24,81.34,575200,60.1488638323629,60.1488638323629,60.0232612423678,60.0971451188355,778518.978022738,0.0,1.0
2010-11-17,81.38,81.49,81.38,81.41,490200,60.1266986694226,60.2079709335371,60.1266986694226,60.1488638323629,663473.579670977,0.0,1.0
2010-11-18,81.41,81.42,81.27,81.3,266200,60.1488638323629,60.1562522200097,60.0454264053081,60.0675915682484,360295.11813222,0.0,1.0
2010-11-19,81.35,81.418,81.32,81.34,550000,60.1045335064823,60.1547745424803,60.082368343542,60.0971451188355,744411.401099627,0.0,1.0
2010-11-22,81.53,81.54,81.33,81.38,732800,60.2375244841242,60.2449128717709,60.0897567311887,60.1266986694226,991826.681319649,0.0,1.0
2010-11-23,81.53,81.64,81.52,81.59,625000,60.2375244841242,60.3187967482387,60.2301360964774,60.2818548100048,845922.046704122,0.0,1.0
2010-11-24,81.35,81.48,81.3,81.46,411800,60.1045335064823,60.2005825458903,60.0675915682484,60.1858057705968,557361.118132412,0.0,1.0
2010-11-26,81.39,81.4,81.32,81.35,98400,60.1340870570694,60.1414754447162,60.082368343542,60.1045335064823,133181.967033097,0.0,1.0
2010-11-29,81.44,81.44,81.32,81.37,632400,60.1710289953032,60.1710289953032,60.082368343542,60.1193102817758,855937.763737099,0.0,1.0
2010-11-30,81.51,81.54,81.44,81.44,261400,60.2227477088306,60.2449128717709,60.1710289953032,60.1710289953032,353798.436813532,0.0,1.0
2010-12-01,81.08,81.23,81.08,81.18,516600,60.008070717366,60.119087128412,60.008070717366,60.0820816580633,698004.909994189,0.13944,1.0
2010-12-02,81.04,81.11,80.9868,81.11,1043800,59.9784663410871,60.0302739995752,59.9390925206362,60.0302739995752,1410332.02681366,0.0,1.0
2010-12-03,81.22,81.26,81.09,81.16,701800,60.1116860343423,60.1412904106212,60.0154718114358,60.0672794699239,948238.183960359,0.0,1.0
2010-12-06,81.28,81.33,81.22,81.22,935700,60.1560925987606,60.1930980691093,60.1116860343423,60.1116860343423,1264272.54022757,0.0,1.0
2010-12-07,80.98,81.25,80.96,81.24,465500,59.9340597766688,60.1338893165514,59.9192575885293,60.1264882224817,628961.063883652,0.0,1.0
2010-12-08,80.75,80.86,80.65,80.86,736600,59.763834613065,59.845246647832,59.6898236723677,59.845246647832,995258.259198063,0.0,1.0
2010-12-09,80.71,80.79,80.69,80.77,481400,59.734230236786,59.7934389893439,59.7194280486466,59.7786368012044,650444.374121569,0.0,1.0
2010-12-10,80.628,80.737,80.62,80.71,506000,59.6735412654143,59.7542131907743,59.6676203901585,59.734230236786,683682.703168911,0.0,1.0
2010-12-13,80.75,80.75,80.5,80.61,442200,59.763834613065,59.763834613065,59.5788072613217,59.6602192960888,597479.231899787,0.0,1.0
2010-12-14,80.59,80.75,80.52,80.72,516500,59.6454171079493,59.763834613065,59.5936094494612,59.7416313308558,697869.79483546,0.0,1.0
2010-12-15,80.5,80.67,80.46,80.59,952100,59.5788072613217,59.7046258605071,59.5492028850428,59.6454171079493,1286431.42625913,0.0,1.0
2010-12-16,80.57,80.58,80.46,80.55,624600,59.6306149198098,59.6380160138796,59.5492028850428,59.6158127316704,843929.281421546,0.0,1.0
2010-12-17,80.74,80.8,80.59,80.65,890300,59.7564335189952,59.8008400834136,59.6454171079493,59.6898236723677,1202930.25816459,0.0,1.0
2010-12-20,80.82,80.87,80.74,80.78,377700,59.8156422715531,59.8526477419017,59.7564335189952,59.7860378952742,510329.954519561,0.0,1.0
2010-12-21,80.77,80.84,80.74,80.77,493900,59.7786368012044,59.8304444596925,59.7564335189952,59.7786368012044,667333.768962698,0.0,1.0
2010-12-22,80.74,80.82,80.69,80.77,354400,59.7564335189952,59.8156422715531,59.7194280486466,59.7786368012044,478848.122535696,0.0,1.0
2010-12-23,80.689,80.73,80.62,80.67,534800,59.7186879392396,59.7490324249255,59.6676203901585,59.7046258605071,722595.868882873,0.0,1.0
2010-12-27,80.33,80.34,80.1,80.23,330000,59.7867802250094,59.7942228716202,59.6155993529597,59.7123537589008,443390.660949343,0.451003,1.0
2010-12-28,80.16,80.3,80.1,80.22,423100,59.6602552326248,59.7644522851768,59.6155993529597,59.7049111122899,568480.571659597,0.0,1.0
2010-12-29,80.35,80.36,80.07,80.1,522500,59.8016655182311,59.8091081648419,59.5932714131271,59.6155993529597,702035.213169792,0.0,1.0
2010-12-30,80.31,80.37,80.241,80.35,384900,59.7718949317876,59.8165508114528,59.7205406701727,59.8016655182311,517154.743634552,0.0,1.0
2010-12-31,80.46,80.48,80.28,80.32,362500,59.8835346309505,59.8984199241722,59.7495669919551,59.7793375783985,487057.923012536,0.0,1.0
2011-01-03,80.42,80.4216,80.27,80.34,566100,59.8537640445071,59.8549548679648,59.7421243453442,59.7942228716202,760616.524737645,0.0,1.0
2011-01-04,80.4,80.49,80.36,80.45,430400,59.8388787512854,59.9058625707831,59.8091081648419,59.8760919843396,578288.910523021,0.0,1.0
2011-01-05,80.21,80.29,80.17,80.24,969900,59.6974684656791,59.7570096385659,59.6676978792357,59.7197964055116,1303165.46077202,0.0,1.0
2011-01-06,80.31,80.31,80.2101,80.22,693600,59.7718949317876,59.7718949317876,59.6975428921452,59.7049111122899,931926.55283171,0.0,1.0
2011-01-07,80.54,80.54,80.36,80.4,1839200,59.9430758038373,59.9430758038373,59.8091081648419,59.8388787512854,2471163.95035767,0.0,1.0
2011-01-10,80.59,80.59,80.51,80.55,273900,59.9802890368916,59.9802890368916,59.9207478640048,59.9505184504482,368014.248587955,0.0,1.0
2011-01-11,80.54,80.61,80.5,80.56,606400,59.9430758038373,59.9951743301133,59.9133052173939,59.9579610970591,814763.929696005,0.0,1.0
2011-01-12,80.47,80.55,80.35,80.48,486600,59.8909772775613,59.9505184504482,59.8016655182311,59.8984199241722,653799.683690759,0.0,1.0
2011-01-13,80.57,80.6,80.44,80.5,392100,59.9654037436699,59.9877316835025,59.8686493377288,59.9133052173939,526828.721691628,0.0,1.0
2011-01-14,80.62,80.64,80.51,80.56,423700,60.0026169767242,60.0175022699459,59.9207478640048,59.9579610970591,569286.736497687,0.0,1.0
2011-01-18,80.53,80.59,80.47,80.57,330400,59.9356331572265,59.9802890368916,59.8909772775613,59.9654037436699,443928.104174736,0.0,1.0
2011-01-19,80.63,80.66,80.52,80.52,578400,60.010059623335,60.0323875631676,59.9281905106156,59.9281905106156,777142.903918485,0.0,1.0
2011-01-20,80.49,80.57,80.45,80.57,683200,59.9058625707831,59.9654037436699,59.8760919843396,59.9654037436699,917953.028971487,0.0,1.0
2011-01-21,80.52,80.52,80.43,80.45,359200,59.9281905106156,59.9281905106156,59.8612066911179,59.8760919843396,482624.016403043,0.0,1.0
2011-01-24,80.49,80.55,80.4599,80.5,478100,59.9058625707831,59.9505184504482,59.8834602044844,59.9133052173939,642379.015151154,0.0,1.0
2011-01-25,80.54,80.61,80.47,80.5,349900,59.9430758038373,59.9951743301133,59.8909772775613,59.9133052173939,470128.461412652,0.0,1.0
2011-01-26,80.57,80.65,80.5,80.59,614000,59.9654037436699,60.0249449165568,59.9133052173939,59.9802890368916,824975.350978474,0.0,1.0
2011-01-27,80.61,80.65,80.55,80.63,447300,59.9951743301133,60.0249449165568,59.9505184504482,60.010059623335,600995.886795882,0.0,1.0
2011-01-28,80.76,80.78,80.6038,80.63,694200,60.1068140292762,60.1216993224979,59.9905598892146,60.010059623335,932732.717669799,0.0,1.0
2011-01-31,80.75,80.8,80.711,80.75,397900,60.0993713826653,60.1365846157196,60.070345060883,60.0993713826653,534621.648459829,0.0,1.0
2011-02-01,80.5,80.55,80.45,80.54,554400,60.0178982187456,60.055176416397,59.9806200210942,60.0477207768667,743598.181951343,0.140532,1.0
2011-02-02,80.39,80.51,80.35,80.45,472600,59.9358861839125,60.0253538582759,59.9060636257914,59.9806200210942,633882.57718291,0.0,1.0
2011-02-03,80.24,80.31,80.22,80.27,571600,59.8240515909583,59.8762410676703,59.8091403118978,59.8464185095492,766667.966817078,0.0,1.0
2011-02-04,80.06,80.187,80.0499,80.18,645400,59.6898500794133,59.7845367014479,59.6823198834877,59.7793177537767,865653.439089822,0.0,1.0
2011-02-07,80.08,80.09,79.94,80.0,877700,59.7047613584739,59.7122169980042,59.60038240505,59.6451162422317,1177229.66143343,0.0,1.0
2011-02-08,79.92,80.06,79.9,80.04,678400,59.5854711259894,59.6898500794133,59.5705598469289,59.6749388003528,909915.235634545,0.0,1.0
2011-02-09,80.04,80.06,79.92,79.93,1283300,59.6749388003528,59.6898500794133,59.5854711259894,59.5929267655197,1721247.37896493,0.0,1.0
2011-02-10,79.94,80.0099,79.91,79.99,495200,59.60038240505,59.6524973253666,59.5780154864591,59.6376606027014,664195.201483234,0.0,1.0
2011-02-11,79.95,80.05,79.9228,80.01,899700,59.6078380445803,59.682394439883,59.5875587050579,59.6525718817619,1206737.52579658,0.0,1.0
2011-02-14,79.95,80.01,79.94,79.96,513300,59.6078380445803,59.6525718817619,59.60038240505,59.6152936841105,688472.126254734,0.0,1.0
2011-02-15,80.03,80.04,79.93,79.93,413600,59.6674831608225,59.6749388003528,59.5929267655197,59.5929267655197,554747.850027193,0.0,1.0
2011-02-16,80.0,80.06,79.96,80.0,473500,59.6451162422317,59.6898500794133,59.6152936841105,59.6451162422317,635089.717088674,0.0,1.0
2011-02-17,80.13,80.16,80.06,80.09,422700,59.7420395561253,59.7644064747161,59.6898500794133,59.7122169980042,566953.37574104,0.0,1.0
2011-02-18,80.22,80.22,80.07,80.1,530500,59.8091403118978,59.8091403118978,59.6973057189436,59.7196726375344,711541.911120468,0.0,1.0
2011-02-22,80.35,80.37,80.1999,80.21,880600,59.9060636257914,59.920974904852,59.7941544764419,59.8016846723675,1181119.33446312,0.0,1.0
2011-02-23,80.331,80.4,80.31,80.38,339100,59.8918979106839,59.9433418234428,59.8762410676703,59.9284305443823,454823.491161076,0.0,1.0
2011-02-24,80.28,80.41,80.28,80.31,481900,59.8538741490795,59.9507974629731,59.8538741490795,59.8762410676703,646356.356209149,0.0,1.0
2011-02-25,80.42,80.42,80.28,80.33,1036000,59.9582531025034,59.9582531025034,59.8538741490795,59.8911523467309,1389552.1581919,0.0,1.0
2011-02-28,80.43,80.48,80.4,80.42,462200,59.9657087420337,60.0029869396851,59.9433418234428,59.9582531025034,619933.404938511,0.0,1.0
2011-03-01,80.36,80.4,80.27,80.3,510300,60.009178102751,60.0390482760226,59.9419702128898,59.9643728428435,683357.267946319,0.128304,1.0
2011-03-02,80.35,80.44,79.75,80.39,469100,60.0017105594331,60.0689184492943,59.5536579603583,60.0315807327047,628185.174198742,0.0,1.0
2011-03-03,80.09,80.22,80.09,80.22,1243500,59.8075544331673,59.9046324963002,59.8075544331673,59.9046324963002,1665206.27609494,0.0,1.0
2011-03-04,80.36,80.36,80.19,80.19,564100,60.009178102751,60.009178102751,59.8822298663465,59.8822298663465,755402.380655533,0.0,1.0
2011-03-07,80.292,80.36,80.2226,80.27,316200,59.9583988081892,60.009178102751,59.9065740575629,59.9419702128898,423432.42822776,0.0,1.0
2011-03-08,80.25,80.28,80.19,80.26,382000,59.9270351262539,59.9494377562077,59.8822298663465,59.9345026695719,511547.082805201,0.0,1.0
2011-03-09,80.34,80.4,80.3,80.34,525100,59.9942430161152,60.0390482760226,59.9643728428435,59.9942430161152,703176.369583798,0.0,1.0
2011-03-10,80.5,80.53,80.38,80.38,250400,60.1137237092018,60.1361263391555,60.0241131893868,60.0241131893868,335317.77365032,0.0,1.0
2011-03-11,80.49,80.57,80.48,80.56,284800,60.1062561658839,60.1659965124272,60.0987886225659,60.1585289691093,381383.793672568,0.0,1.0
2011-03-14,80.56,80.68,80.56,80.59,321100,60.1585289691093,60.2481394889242,60.1585289691093,60.180931599063,429994.157823952,0.0,1.0
2011-03-15,80.59,80.74,80.59,80.74,366900,60.180931599063,60.2929447488317,60.180931599063,60.2929447488317,491326.242621016,0.0,1.0
2011-03-16,80.68,80.79,80.61,80.65,1132600,60.2481394889242,60.3302824654213,60.1958666856988,60.2257368589705,1516696.92666275,0.0,1.0
2011-03-17,80.73,80.75,80.64,80.71,807000,60.2854772055138,60.3004122921496,60.2182693156526,60.2705421188779,1080676.69063821,0.0,1.0
2011-03-18,80.71,80.73,80.62,80.73,476300,60.2705421188779,60.2854772055138,60.2033342290167,60.2854772055138,637826.899319679,0.0,1.0
2011-03-21,80.54,80.63,80.52,80.56,443300,60.1435938824734,60.2108017723346,60.1286587958376,60.1585289691093,593635.659182057,0.0,1.0
2011-03-22,80.5199,80.56,80.47,80.49,320300,60.1285841204044,60.1585289691093,60.091321079248,60.1062561658839,428922.855032738,0.0,1.0
2011-03-23,80.4769,80.55,80.45,80.51,399200,60.1420256983767,60.196654816528,60.1219227807533,60.1667620022181,534175.197907694,0.061,1.0
2011-03-24,80.33,80.45,80.33,80.43,298400,60.0322443378236,60.1219227807533,60.0322443378236,60.1069763735983,399293.284207555,0.0,1.0
2011-03-25,80.27,80.42,80.21,80.4,682200,59.9874051163588,60.0995031700209,59.942565894894,60.0845567628659,912861.523077728,0.0,1.0
2011-03-28,80.25,80.2695,80.19,80.23,629700,59.9724587092039,59.9870314561799,59.927619487739,59.9575123020489,842610.526358905,0.0,1.0
2011-03-29,80.2046,80.26,80.16,80.25,815700,59.9385303649621,59.9799319127813,59.9051998770066,59.9724587092039,1091499.77187702,0.0,1.0
2011-03-30,80.21,80.26,80.18,80.22,484700,59.942565894894,59.9799319127813,59.9201462841616,59.9500390984714,648583.963992634,0.0,1.0
2011-03-31,80.16,80.3,80.16,80.29,1504100,59.9051998770066,60.0098247270912,59.9051998770066,60.0023515235137,2012657.60313869,0.0,1.0
2011-04-01,80.03,80.08,79.88,79.94,1099700,59.9129040025746,59.9503355307532,59.800609418039,59.8455272518533,1468948.84274376,0.140309,1.0
2011-04-04,80.14,80.1774,80.1,80.13,285000,59.9952533645674,60.023252147645,59.9653081420246,59.9877670589317,380695.117015524,0.0,1.0
2011-04-05,79.97,80.15,79.97,80.14,636300,59.8679861687604,60.0027396702031,59.8679861687604,59.9952533645674,849951.940199922,0.0,1.0
2011-04-06,79.94,80.04,79.93,80.04,639100,59.8455272518533,59.9203903082104,59.8380409462176,59.9203903082104,853692.102753057,0.0,1.0
2011-04-07,80.03,80.08,79.9699,80.01,264800,59.9129040025746,59.9503355307532,59.867911305704,59.8979313913032,353712.515739336,0.0,1.0
2011-04-08,80.03,80.06,79.9536,80.0,257100,59.9129040025746,59.9353629194818,59.8557086275178,59.8904450856675,343427.068718215,0.0,1.0
2011-04-11,79.98,80.04,79.9571,80.0,298500,59.8754724743961,59.9203903082104,59.8583288344903,59.8904450856675,398728.043610996,0.0,1.0
2011-04-12,80.23,80.24,80.08,80.1,384900,60.0626301152888,60.0701164209245,59.9503355307532,59.9653081420246,514138.773822018,0.0,1.0
2011-04-13,80.26,80.29,80.15,80.18,702700,60.0850890321959,60.1075479491031,60.0027396702031,60.0251985871103,938647.223602838,0.0,1.0
2011-04-14,80.24,80.2992,80.2,80.27,423700,60.0701164209245,60.1144353502879,60.0401711983817,60.0925753378316,565966.740629746,0.0,1.0
2011-04-15,80.34,80.37,80.28,80.29,464900,60.1449794772816,60.1674383941887,60.1000616434673,60.1075479491031,621000.561054446,0.0,1.0
2011-04-18,80.4,80.48,80.39,80.4,436700,60.1898973110958,60.2497877561815,60.1824110054601,60.1898973110958,583331.781055016,0.0,1.0
2011-04-19,80.51,80.51,80.42,80.45,1501800,60.2722466730886,60.2722466730886,60.2048699223673,60.2273288392744,2006062.90082075,0.0,1.0
2011-04-20,80.43,80.49,80.43,80.46,1393400,60.212356228003,60.2572740618172,60.212356228003,60.2348151449101,1861265.17912081,0.0,1.0
2011-04-21,80.52,80.54,80.43,80.45,532800,60.2797329787243,60.2947055899958,60.212356228003,60.2273288392744,711699.50296797,0.0,1.0
2011-04-25,80.54,80.5574,80.47,80.48,281100,60.2947055899958,60.3077317618019,60.2423014505458,60.2497877561815,375485.604887943,0.0,1.0
2011-04-26,80.59,80.6,80.5301,80.57,350600,60.3321371181743,60.33962342381,60.2872941474164,60.3171645069029,468321.782546115,0.0,1.0
2011-04-27,80.6222,80.63,80.4801,80.56,420000,60.3562430223213,60.3620823407171,60.2498626192379,60.3096782012672,561024.382970246,0.0,1.0
2011-04-28,80.71,80.74,80.66,80.69,380900,60.4219727858028,60.4444317027099,60.3845412576243,60.4070001745314,508795.684460397,0.0,1.0
2011-04-29,80.78,80.78,80.68,80.7,323000,60.4743769252528,60.4743769252528,60.3995138688957,60.4144864801671,431454.465950927,0.0,1.0
2011-05-02,80.65,80.6848,80.58,80.66,404400,60.4756548376248,60.501749726507,60.4231651186089,60.4831533689128,539305.61128391,0.131707,1.0
2011-05-03,80.65,80.68,80.61,80.66,538300,60.4756548376248,60.4981504314888,60.4456607124728,60.4831533689128,717873.913338598,0.0,1.0
2011-05-04,80.67,80.71,80.6,80.61,291000,60.4906519002008,60.5206460253527,60.4381621811848,60.4456607124728,388075.996250291,0.0,1.0
2011-05-05,80.7129,80.75,80.65,80.65,240500,60.5228205994262,60.5506401505047,60.4756548376248,60.4756548376248,320729.474564245,0.0,1.0
2011-05-06,80.78,80.82,80.68,80.68,506800,60.5731357443686,60.6031298695206,60.4981504314888,60.4981504314888,675865.686940371,0.0,1.0
2011-05-09,80.85,80.87,80.81,80.86,288000,60.6256254633846,60.6406225259605,60.5956313382326,60.6331239946725,384075.212783793,0.0,1.0
2011-05-10,80.7299,80.81,80.72,80.81,298000,60.5355681026158,60.5956313382326,60.5281445566407,60.5956313382326,397411.15767212,0.0,1.0
2011-05-11,80.8,80.83,80.67,80.72,309500,60.5881328069446,60.6106284008086,60.4906519002008,60.5281445566407,412747.494293695,0.0,1.0
2011-05-12,80.75,80.82,80.7,80.82,479000,60.5506401505047,60.6031298695206,60.5131474940647,60.6031298695206,638791.760150823,0.0,1.0
2011-05-13,80.84,80.9,80.7901,80.82,354700,60.6181269320966,60.6631181198245,60.5807092609695,60.6031298695206,473025.965188929,0.0,1.0
2011-05-16,80.9,80.9,80.81,80.81,562200,60.6631181198245,60.6631181198245,60.5956313382326,60.5956313382326,749746.821621697,0.0,1.0
2011-05-17,80.93,80.95,80.89,80.92,968900,60.6856137136885,60.7006107762644,60.6556195885365,60.6781151824005,1292119.70022992,0.0,1.0
2011-05-18,80.84,80.95,80.81,80.91,859400,60.6181269320966,60.7006107762644,60.5956313382326,60.6706166511125,1146091.10370275,0.0,1.0
2011-05-19,80.874,80.88,80.71,80.73,552100,60.6436219384757,60.6481210572485,60.5206460253527,60.5356430879287,736277.517284488,0.0,1.0
2011-05-20,80.88,80.93,80.86,80.89,558800,60.6481210572485,60.6856137136885,60.6331239946725,60.6556195885365,745212.600359666,0.0,1.0
2011-05-23,80.89,80.99,80.88,80.99,582900,60.6556195885365,60.7306049014164,60.6481210572485,60.7306049014164,777352.227540532,0.0,1.0
2011-05-24,80.92,80.93,80.86,80.9,612700,60.6781151824005,60.6856137136885,60.6331239946725,60.6631181198245,817093.343307744,0.0,1.0
2011-05-25,80.98,80.99,80.92,80.96,455000,60.7231063701284,60.7306049014164,60.6781151824005,60.7081093075524,606785.492418841,0.0,1.0
2011-05-26,81.07,81.07,80.97,80.97,393600,60.7905931517203,60.7905931517203,60.7156078388404,60.7156078388404,524902.790804518,0.0,1.0
2011-05-27,81.1497,81.16,81.04,81.08,407600,60.8503564460856,60.8580799333122,60.7680975578563,60.7980916830083,543573.113648174,0.0,1.0
2011-05-31,81.1465,81.1799,81.02,81.02,472300,60.8479569160734,60.8730020105753,60.7531004952803,60.7531004952803,629856.677075645,0.0,1.0
2011-06-01,81.13,81.15,81.06,81.09,321700,60.9369239903929,60.9519460350103,60.8843468342321,60.9068799011581,428303.880322459,0.135146,1.0
2011-06-02,81.05,81.13,81.03,81.13,437100,60.8768358119234,60.9369239903929,60.861813767306,60.9369239903929,581944.750043353,0.0,1.0
2011-06-03,81.13,81.17,81.07,81.15,393900,60.9369239903929,60.9669680796276,60.8918578565407,60.9519460350103,524429.277149569,0.0,1.0
2011-06-06,81.13,81.13,81.0838,81.09,199200,60.9369239903929,60.9369239903929,60.9022230673267,60.9068799011581,265210.236121336,0.0,1.0
2011-06-07,81.179,81.18,81.0967,81.13,353200,60.9737279997054,60.9744791019363,60.9119122861049,60.9369239903929,470242.245974176,0.0,1.0
2011-06-08,81.27,81.27,81.18,81.25,473200,61.0420783027145,61.0420783027145,60.9744791019363,61.0270562580971,630007.448456909,0.0,1.0
2011-06-09,81.16,81.25,81.1,81.19,250700,60.9594570573189,61.0270562580971,60.9143909234668,60.981990124245,333776.135520176,0.0,1.0
2011-06-10,81.21,81.25,81.15,81.15,439300,60.9970121688624,61.0270562580971,60.9519460350103,60.9519460350103,584873.778755537,0.0,1.0
2011-06-13,81.19,81.21,81.12,81.15,324300,60.981990124245,60.9970121688624,60.9294129680842,60.9519460350103,431765.459709585,0.0,1.0
2011-06-14,81.02,81.09,81.0,81.08,464100,60.8543027449973,60.9068799011581,60.8392807003799,60.8993688788494,617891.920601968,0.0,1.0
2011-06-15,81.23,81.23,81.09,81.09,393000,61.0120342134798,61.0120342134798,60.9068799011581,60.9068799011581,523231.038130949,0.0,1.0
2011-06-16,81.23,81.28,81.18,81.25,326800,61.0120342134798,61.0495893250232,60.9744791019363,61.0270562580971,435093.901427975,0.0,1.0
2011-06-17,81.26,81.3,81.2,81.24,498200,61.0345672804058,61.0646113696406,60.9895011465537,61.0195452357884,663291.865640812,0.0,1.0
2011-06-20,81.26,81.3,81.192,81.28,333800,61.0345672804058,61.0646113696406,60.9834923287067,61.0495893250232,444413.538239468,0.0,1.0
2011-06-21,81.23,81.29,81.17,81.29,370500,61.0120342134798,61.0571003473319,60.9669680796276,61.0571003473319,493275.062665436,0.0,1.0
2011-06-22,81.25,81.31,81.217,81.25,325000,61.0270562580971,61.0721223919493,61.0022698844785,61.0270562580971,432697.423390734,0.0,1.0
2011-06-23,81.32,81.3695,81.27,81.3,375200,61.079633414258,61.116812974686,61.0420783027145,61.0646113696406,499532.53309601,0.0,1.0
2011-06-24,81.4,81.43,81.29,81.33,309100,61.1397215927275,61.1622546596535,61.0571003473319,61.0871444365666,411528.534061772,0.0,1.0
2011-06-27,81.31,81.43,81.29,81.41,447700,61.0721223919493,61.1622546596535,61.0571003473319,61.1472326150362,596057.342929328,0.0,1.0
2011-06-28,81.13,81.27,81.08,81.25,301100,60.9369239903929,61.0420783027145,60.8993688788494,61.0270562580971,400877.520562923,0.0,1.0
2011-06-29,81.08,81.13,81.0,81.09,512000,60.8993688788494,60.9369239903929,60.8392807003799,60.9068799011581,681664.863926326,0.0,1.0
2011-06-30,81.03,81.14,80.92,81.13,415400,60.861813767306,60.9444350127016,60.7791925219104,60.9369239903929,553053.875927726,0.0,1.0
2011-07-01,80.82,80.94,80.7501,80.94,426900,60.8004870212578,60.8907624288617,60.7479015963285,60.8907624288617,567463.513704043,0.128351,1.0
2011-07-05,80.97,81.0,80.9,80.93,534600,60.9133312807627,60.9359001326637,60.8606706263271,60.8832394782281,710625.426156433,0.0,1.0
2011-07-06,81.07,81.08,81.01,81.02,443200,60.9885607870993,60.996083737733,60.9434230832974,60.950946033931,589130.544093774,0.0,1.0
2011-07-07,80.95,80.96,80.89,80.93,776800,60.8982853794954,60.905808330129,60.8531476756934,60.8832394782281,1032573.5709658,0.0,1.0
2011-07-08,81.1238,81.19,81.08,81.14,407400,61.0290342615084,61.0788361947033,60.996083737733,61.041221441535,541542.833176452,0.0,1.0
2011-07-11,81.27,81.3127,81.16,81.16,292300,61.1390197997726,61.1711427989783,61.0562673428023,61.0562673428023,388544.354780257,0.0,1.0
2011-07-12,81.23,81.32,81.23,81.3,755100,61.1089279972379,61.1766345529409,61.1089279972379,61.1615886516735,1003728.50596843,0.0,1.0
2011-07-13,81.32,81.35,81.23,81.26,301700,61.1766345529409,61.1992034048419,61.1089279972379,61.1314968491389,401039.452060224,0.0,1.0
2011-07-14,81.26,81.3,81.22,81.22,427700,61.1314968491389,61.1615886516735,61.1014050466043,61.1014050466043,568526.926238508,0.0,1.0
2011-07-15,81.26,81.31,81.2,81.2,534700,61.1314968491389,61.1691116023072,61.0863591453369,61.0863591453369,710758.352723242,0.0,1.0
2011-07-18,81.27,81.32,81.24,81.26,434800,61.1390197997726,61.1766345529409,61.1164509478716,61.1314968491389,577964.712481887,0.0,1.0
2011-07-19,81.31,81.33,81.2,81.28,559900,61.1691116023072,61.1841575035745,61.0863591453369,61.1465427504062,744255.847558899,0.0,1.0
2011-07-20,81.28,81.31,81.21,81.26,486800,61.1465427504062,61.1691116023072,61.0938820959706,61.1314968491389,647086.527222132,0.0,1.0
2011-07-21,81.15,81.26,81.12,81.24,538700,61.0487443921686,61.1314968491389,61.0261755402676,61.1164509478716,716075.415395568,0.0,1.0
2011-07-22,81.18,81.25,81.17,81.19,463400,61.0713132440696,61.1239738985052,61.0637902934359,61.0788361947033,615981.710589022,0.0,1.0
2011-07-25,81.14,81.27,81.13,81.16,710300,61.041221441535,61.1390197997726,61.0336984909013,61.0562673428023,944177.404038373,0.0,1.0
2011-07-26,81.205,81.23,81.1302,81.15,411600,61.0901206206538,61.1089279972379,61.033848949914,61.0487443921686,547125.748982394,0.0,1.0
2011-07-27,81.13,81.23,81.08,81.18,554100,61.0336984909013,61.1089279972379,60.996083737733,61.0713132440696,736546.106684025,0.0,1.0
2011-07-28,81.2071,81.25,81.18,81.18,374400,61.0917004402868,61.1239738985052,61.0713132440696,61.0713132440696,497677.066129758,0.0,1.0
2011-07-29,81.4,81.41,81.27,81.32,539100,61.2368181580102,61.2443411086438,61.1390197997726,61.1766345529409,716607.1216628,0.0,1.0
2011-08-01,81.35,81.42,81.23,81.25,497400,61.2987403169709,61.35148662087,61.2083180817154,61.223388454258,660103.124318159,0.132311,1.0
2011-08-02,81.53,81.53,81.37,81.4,351200,61.4343736698542,61.4343736698542,61.3138106895135,61.3364162483274,466080.050785158,0.0,1.0
2011-08-03,81.5,81.53,81.42,81.42,929100,61.4117681110403,61.4343736698542,61.35148662087,61.35148662087,1233015.30519502,0.0,1.0
2011-08-04,81.65,81.66,81.48,81.48,1042200,61.5247959051097,61.532331091381,61.3966977384977,61.3966977384977,1383111.13020584,0.0,1.0
2011-08-05,81.42,81.62,81.4,81.52,789400,61.35148662087,61.5021903462958,61.3364162483274,61.4268384835829,1047618.42850172,0.0,1.0
2011-08-08,81.54,81.57,81.3301,81.48,886200,61.4419088561255,61.4645144149393,61.283745296291,61.3966977384977,1176082.40605298,0.0,1.0
2011-08-09,81.77,81.939,81.4,81.45,1020900,61.6152181403652,61.7425627883501,61.3364162483274,61.3740921796838,1354843.74671574,0.0,1.0
2011-08-10,81.87,81.93,81.79,81.86,838600,61.6905700030782,61.7357811207059,61.6302885129078,61.6830348168069,1112912.10304224,0.0,1.0
2011-08-11,81.65,81.7,81.42,81.67,970500,61.5247959051097,61.5624718364662,61.35148662087,61.5398662776523,1287957.54352789,0.0,1.0
2011-08-12,81.6,81.78,81.57,81.73,616900,61.4871199737532,61.6227533266365,61.4645144149393,61.5850773952801,818692.435448075,0.0,1.0
2011-08-15,81.57,81.72,81.54,81.62,688100,61.4645144149393,61.5775422090088,61.4419088561255,61.5021903462958,913182.468522971,0.0,1.0
2011-08-16,81.67,81.73,81.56,81.56,548300,61.5398662776523,61.5850773952801,61.4569792286681,61.4569792286681,727652.88110906,0.0,1.0
2011-08-17,81.8,81.81,81.6635,81.74,477800,61.6378236991791,61.6453588854504,61.5349684065759,61.5926125815513,634091.823078441,0.0,1.0
2011-08-18,81.73,81.84,81.65,81.81,495700,61.5850773952801,61.6679644442643,61.5247959051097,61.6453588854504,657847.042067775,0.0,1.0
2011-08-19,81.76,81.77,81.6,81.62,542100,61.6076829540939,61.6152181403652,61.4871199737532,61.5021903462958,719424.816431191,0.0,1.0
2011-08-22,81.69,81.73,81.62,81.68,506900,61.5549366501949,61.5850773952801,61.5021903462958,61.5474014639236,672710.642776186,0.0,1.0
2011-08-23,81.61,81.66,81.5316,81.6,180100,61.4946551600245,61.532331091381,61.4355792996576,61.4871199737532,239012.007820065,0.0,1.0
2011-08-24,81.56,81.63,81.5,81.61,600200,61.4569792286681,61.5097255325671,61.4117681110403,61.4946551600245,796529.745106069,0.0,1.0
2011-08-25,81.7,81.74,81.52,81.54,737700,61.5624718364662,61.5926125815513,61.4268384835829,61.4419088561255,979006.98594593,0.0,1.0
2011-08-26,81.68,81.79,81.68,81.79,323500,61.5474014639236,61.6302885129078,61.5474014639236,61.6302885129078,429319.181175964,0.0,1.0
2011-08-29,81.67,81.72,81.5528,81.58,553400,61.5398662776523,61.5775422090088,61.4515538945527,61.4720496012106,734421.127860212,0.0,1.0
2011-08-30,81.78,81.88,81.661,81.69,399300,61.6227533266365,61.6981051893494,61.5330846100081,61.5549366501949,529913.907398957,0.0,1.0
2011-08-31,81.78,81.88,81.7,81.88,485200,61.6227533266365,61.6981051893494,61.5624718364662,61.6981051893494,643912.416403641,0.0,1.0
2011-09-01,81.77,81.79,81.57,81.73,801500,61.7119797278308,61.727073767143,61.561039334709,61.6817916492064,1062008.62926527,0.128413,1.0
2011-09-02,81.68,81.74,81.57,81.71,485300,61.644056550926,61.6893386688625,61.561039334709,61.6666976098942,643035.293552636,0.0,1.0
2011-09-06,81.7,81.71,81.6,81.6,527900,61.6591505902382,61.6666976098942,61.5836803936773,61.5836803936773,699481.416580335,0.0,1.0
2011-09-07,81.67,81.6892,81.5,81.57,580600,61.6365095312699,61.6509998090096,61.5082101971164,61.561039334709,769310.305865775,0.0,1.0
2011-09-08,81.71,81.7536,81.56,81.72,759100,61.6666976098942,61.6996026155948,61.5534923150529,61.6742446295503,1005827.51151001,0.0,1.0
2011-09-09,81.67,81.77,81.632,81.71,344000,61.6365095312699,61.7119797278308,61.6078308565768,61.6666976098942,455809.06858048,0.0,1.0
2011-09-12,81.62,81.73,81.62,81.72,685700,61.5987744329895,61.6817916492064,61.5987744329895,61.6742446295503,908570.576528008,0.0,1.0
2011-09-13,81.56,81.65,81.53,81.6,483000,61.5534923150529,61.6214154919577,61.5308512560847,61.5836803936773,639987.732919686,0.0,1.0
2011-09-14,81.62,81.67,81.55,81.55,661900,61.5987744329895,61.6365095312699,61.5459452953968,61.5459452953968,877034.949108777,0.0,1.0
2011-09-15,81.58,81.58,81.49,81.54,430500,61.5685863543651,61.5685863543651,61.5006631774603,61.5383982757408,570423.848906676,0.0,1.0
2011-09-16,81.62,81.63,81.47,81.47,370000,61.5987744329895,61.6063214526455,61.4855691381481,61.4855691381481,490259.753996446,0.0,1.0
2011-09-19,81.65,81.69,81.63,81.66,271900,61.6214154919577,61.6516035705821,61.6063214526455,61.6289625116138,360274.667869281,0.0,1.0
2011-09-20,81.62,81.7,81.6,81.7,567600,61.5987744329895,61.6591505902382,61.5836803936773,61.6591505902382,752084.963157791,0.0,1.0
2011-09-21,81.65,81.76,81.58,81.63,1178300,61.6214154919577,61.7044327081747,61.5685863543651,61.6063214526455,1561278.56252436,0.0,1.0
2011-09-22,81.67,81.68,81.58,81.63,10049900,61.6365095312699,61.644056550926,61.5685863543651,61.6063214526455,13316382.436997,0.0,1.0
2011-09-23,81.53,81.61,81.47,81.61,519700,61.5308512560847,61.5912274133334,61.4855691381481,61.5912274133334,688616.200410684,0.0,1.0
2011-09-26,81.51,81.5571,81.45,81.45,616400,61.5157572167725,61.5513036793527,61.470475098836,61.470475098836,816746.249630836,0.0,1.0
2011-09-27,81.5,81.53,81.41,81.42,676600,61.5082101971164,61.5308512560847,61.4402870202116,61.4478340398677,896512.836632421,0.0,1.0
2011-09-28,81.47,81.48,81.35,81.41,548200,61.4855691381481,61.4931161578042,61.3950049022751,61.4402870202116,726379.451732033,0.0,1.0
2011-09-29,81.36,81.38,81.33,81.36,715800,61.4025519219312,61.4176459612433,61.3799108629629,61.4025519219312,948453.8700288,0.0,1.0
2011-09-30,81.42,81.42,81.32,81.41,543800,61.4478340398677,61.4478340398677,61.3723638433068,61.4402870202116,720549.335738561,0.0,1.0
2011-10-03,81.39,81.4,81.234,81.33,1472400,61.510830522341,61.5183880638722,61.3929328744545,61.4654852731539,1948252.60823741,0.113472,1.0
2011-10-04,81.23,81.42,81.16,81.4,718800,61.389909857842,61.5335031469346,61.3370070671237,61.5183880638722,951102.944037659,0.0,1.0
2011-10-05,81.17,81.2,81.1,81.2,981800,61.3445646086549,61.3672372332484,61.2916618179365,61.3672372332484,1299099.70848104,0.0,1.0
2011-10-06,81.01,81.15,80.9978,81.14,1008800,61.2236439441558,61.3294495255925,61.2144237434878,61.3218919840613,1334825.61205508,0.0,1.0
2011-10-07,81.12,81.14,80.96,81.09,1909700,61.3067769009989,61.3218919840613,61.1858562364999,61.2841042764054,2526879.9279754,0.0,1.0
2011-10-10,80.88,81.13,80.86,81.13,360100,61.1253959042504,61.3143344425301,61.110280821188,61.3143344425301,476477.699148527,0.0,1.0
2011-10-11,81.05,81.07,80.926,80.95,519200,61.2538741102806,61.268989193343,61.1601605952939,61.1782986949687,686995.893912566,0.0,1.0
2011-10-12,80.93,81.06,80.83,81.05,3617200,61.1631836119063,61.2614316518118,61.0876081965945,61.2538741102806,4786212.53362969,0.0,1.0
2011-10-13,81.09,81.16,80.96,81.06,795300,61.2841042764054,61.3370070671237,61.1858562364999,61.2614316518118,1052326.33749743,0.0,1.0
2011-10-14,81.14,81.15,81.0604,81.1,362400,61.3218919840613,61.3294495255925,61.261733953473,61.2916618179365,479521.016860389,0.0,1.0
2011-10-17,81.17,81.21,81.06,81.15,482100,61.3445646086549,61.3747947747796,61.2614316518118,61.3294495255925,637905.856038613,0.0,1.0
2011-10-18,81.16,81.26,81.08,81.25,857300,61.3370070671237,61.4125824824356,61.2765467348742,61.4050249409044,1134363.59755632,0.0,1.0
2011-10-19,81.13,81.2,81.07,81.2,3941400,61.3143344425301,61.3672372332484,61.268989193343,61.3672372332484,5215188.01284088,0.0,1.0
2011-10-20,81.209,81.24,81.12,81.17,363200,61.3740390206265,61.3974673993732,61.3067769009989,61.3445646086549,480579.562151471,0.0,1.0
2011-10-21,81.13,81.25,81.11,81.21,889100,61.3143344425301,61.4050249409044,61.2992193594677,61.3747947747796,1176440.77287685,0.0,1.0
2011-10-24,81.18,81.2,81.07,81.07,599900,61.352122150186,61.3672372332484,61.268989193343,61.268989193343,793776.650150517,0.0,1.0
2011-10-25,81.3,81.3456,81.16,81.18,462700,61.4428126485603,61.4772750379425,61.3370070671237,61.352122150186,612236.132729862,0.0,1.0
2011-10-26,81.29,81.37,81.24,81.3,964400,61.4352551070291,61.4957154392786,61.3974673993732,61.4428126485603,1276076.3484,0.0,1.0
2011-10-27,81.25,81.35,81.15,81.17,494700,61.4050249409044,61.4806003562162,61.3294495255925,61.3445646086549,654577.944373163,0.0,1.0
2011-10-28,81.3,81.3,81.16,81.23,525100,61.4428126485603,61.4428126485603,61.3370070671237,61.389909857842,694802.6654343,0.0,1.0
2011-10-31,81.48,81.5,81.3266,81.36,648300,61.5788483961217,61.5939634791841,61.4629157090333,61.4881578977474,857818.64026101,0.0,1.0
2011-11-01,81.46,81.47,81.28,81.37,1047700,61.6607638330241,61.6683332859866,61.524513679698,61.592638756361,1384115.87360666,0.128389,1.0
2011-11-02,81.44,81.54,81.37,81.4601,607000,61.645624927099,61.7213194567246,61.592638756361,61.6608395275537,801907.354470976,0.0,1.0
2011-11-03,81.5,81.52,81.4705,81.5,463700,61.6910416448743,61.7061805507995,61.6687117586348,61.6910416448743,612593.80604315,0.0,1.0
2011-11-04,81.53,81.54,81.41,81.47,630100,61.713750003762,61.7213194567246,61.6229165682113,61.6683332859866,832424.751321519,0.0,1.0
2011-11-07,81.41,81.5299,81.41,81.5,619100,61.6229165682113,61.7136743092324,61.6229165682113,61.6910416448743,817892.657583165,0.0,1.0
2011-11-08,81.47,81.5,81.37,81.45,729900,61.6683332859866,61.6910416448743,61.592638756361,61.6531943800615,964270.474511312,0.0,1.0
2011-11-09,81.37,81.53,81.33,81.51,837400,61.592638756361,61.713750003762,61.5623609445108,61.6986110978369,1106288.66331795,0.0,1.0
2011-11-10,81.46,81.479,81.35,81.35,680900,61.6607638330241,61.675145793653,61.5774998504359,61.5774998504359,899536.602404098,0.0,1.0
2011-11-11,81.43,81.48,81.31,81.33,377600,61.6380554741364,61.6759027389492,61.5472220385857,61.5623609445108,498847.145054762,0.0,1.0
2011-11-14,81.44,81.49,81.38,81.49,297300,61.645624927099,61.6834721919118,61.6002082093236,61.6834721919118,392762.860764779,0.0,1.0
2011-11-15,81.36,81.46,81.32,81.44,547600,61.5850693033985,61.6607638330241,61.5547914915482,61.645624927099,723434.048283866,0.0,1.0
2011-11-16,81.4,81.42,81.34,81.41,736400,61.6153471152487,61.6304860211738,61.5699303974734,61.6229165682113,972857.620811247,0.0,1.0
2011-11-17,81.34,81.36,81.25,81.33,909600,61.5699303974734,61.5850693033985,61.5018053208103,61.5623609445108,1201672.04221878,0.0,1.0
2011-11-18,81.3,81.36,81.26,81.33,330300,61.5396525856231,61.5850693033985,61.5093747737729,61.5623609445108,436359.141979841,0.0,1.0
2011-11-21,81.29,81.34,81.23,81.31,1600600,61.5320831326606,61.5699303974734,61.4866664148852,61.5472220385857,2114551.74887355,0.0,1.0
2011-11-22,81.21,81.32,81.18,81.32,870900,61.4715275089601,61.5547914915482,61.4488191500724,61.5547914915482,1150545.49424839,0.0,1.0
2011-11-23,81.3,81.309,81.21,81.25,686500,61.5396525856231,61.5464650932894,61.4715275089601,61.5018053208103,906934.759216351,0.0,1.0
2011-11-25,81.24,81.27,81.17,81.24,61700,61.4942358678477,61.5169442267354,61.4412496971098,61.4942358678477,81511.8348778571,0.0,1.0
2011-11-28,81.23,81.26,81.13,81.2,354200,61.4866664148852,61.5093747737729,61.4109718852596,61.4639580559975,467933.418374991,0.0,1.0
2011-11-29,81.213,81.28,81.15,81.24,431500,61.4737983448488,61.524513679698,61.4261107911847,61.4942358678477,570054.404372696,0.0,1.0
2011-11-30,81.25,81.29,81.18,81.27,705900,61.5018053208103,61.5320831326606,61.4488191500724,61.5169442267354,932564.088173084,0.0,1.0
2011-12-01,81.17,81.2,81.08,81.2,992300,61.5277503777848,61.5504907068637,61.4595293905481,61.5504907068637,1309083.95813999,0.114276,1.0
2011-12-02,81.2,81.22,81.07,81.08,567700,61.5504907068637,61.5656509262496,61.4519492808551,61.4595293905481,748933.752933663,0.0,1.0
2011-12-05,81.23,81.24,81.12,81.22,559700,61.5732310359426,61.5808111456355,61.48984982932,61.5656509262496,738379.815953798,0.0,1.0
2011-12-06,81.18,81.2,81.12,81.2,425100,61.5353304874778,61.5504907068637,61.48984982932,61.5504907068637,560809.826267571,0.0,1.0
2011-12-07,81.26,81.31,81.2,81.26,510800,61.5959713650215,61.6338719134863,61.5504907068637,61.5959713650215,673868.876164374,0.0,1.0
2011-12-08,81.32,81.35,81.24,81.31,381400,61.6414520231792,61.6641923522581,61.5808111456355,61.6338719134863,503158.94551506,0.0,1.0
2011-12-09,81.3,81.37,81.26,81.36,515100,61.6262918037933,61.6793525716441,61.5959713650215,61.6717724619511,679541.617291052,0.0,1.0
2011-12-12,81.31,81.33,81.27,81.3,289800,61.6338719134863,61.6490321328722,61.6035514747144,61.6262918037933,382316.367095606,0.0,1.0
2011-12-13,81.33,81.35,81.2,81.31,527900,61.6490321328722,61.6641923522581,61.5504907068637,61.6338719134863,696427.916458836,0.0,1.0
2011-12-14,81.29,81.32,81.21,81.3,1103600,61.6187116941004,61.6414520231792,61.5580708165566,61.6262918037933,1455915.60637236,0.0,1.0
2011-12-15,81.29,81.32,81.26,81.29,607300,61.6187116941004,61.6414520231792,61.5959713650215,61.6187116941004,801175.740983994,0.0,1.0
2011-12-16,81.4,81.4,81.314,81.35,550200,61.702092900723,61.702092900723,61.6369039573635,61.6641923522581,725847.015790209,0.0,1.0
2011-12-19,81.38,81.4,81.34,81.38,1054900,61.686932681337,61.702092900723,61.6566122425652,61.686932681337,1391668.51500744,0.0,1.0
2011-12-20,81.32,81.331,81.29,81.33,605500,61.6414520231792,61.6497901438415,61.6187116941004,61.6490321328722,798801.105163526,0.0,1.0
2011-12-21,81.3,81.34,81.29,81.34,783800,61.6262918037933,61.6566122425652,61.6187116941004,61.6566122425652,1034021.97560226,0.0,1.0
2011-12-22,81.29,81.322,81.24,81.31,524400,61.6187116941004,61.6429680451178,61.5808111456355,61.6338719134863,691810.569030144,0.0,1.0
2011-12-23,80.94,80.98,80.76,80.8,507900,61.7256079170125,61.7561122945351,61.5883382181607,61.6188425956833,666002.772386947,0.491022,1.0
2011-12-27,80.79,80.87,80.75,80.87,446500,61.6112165013027,61.6722252563479,61.58071212378,61.6722252563479,585489.737882992,0.0,1.0
2011-12-28,80.78,80.79,80.59,80.72,1757500,61.603590406922,61.6112165013027,61.4586946136896,61.5578338406381,2304587.26613518,0.0,1.0
2011-12-29,80.77,80.84,80.732,80.8,652700,61.5959643125413,61.6493469732059,61.5669851538949,61.6188425956833,855877.159946763,0.0,1.0
2011-12-30,80.84,80.95,80.82,80.86,561400,61.6493469732059,61.7332340113931,61.6340947844446,61.6645991619672,736156.637956354,0.0,1.0
2012-01-03,80.84,80.93,80.75,80.93,786300,61.6493469732059,61.7179818226318,61.58071212378,61.7179818226318,1031065.13078924,0.0,1.0
2012-01-04,80.85,80.9,80.78,80.9,439400,61.6569730675866,61.6951035394898,61.603590406922,61.6951035394898,576179.598713968,0.0,1.0
2012-01-05,80.83,80.94,80.8,80.88,832900,61.6417208788253,61.7256079170125,61.6188425956833,61.6798513507285,1092171.11463101,0.0,1.0
2012-01-06,80.93,80.94,80.86,80.89,557200,61.7179818226318,61.7256079170125,61.6645991619672,61.6874774451092,730649.231687354,0.0,1.0
2012-01-09,80.97,80.98,80.88,80.88,428200,61.7484862001544,61.7561122945351,61.6798513507285,61.6798513507285,561493.181996635,0.0,1.0
2012-01-10,80.99,81.01,80.9108,80.97,493900,61.7637383889157,61.778990577677,61.7033397214209,61.7484862001544,647644.75149028,0.0,1.0
2012-01-11,80.98,81.07,80.93,81.03,892500,61.7561122945351,61.824747143961,61.7179818226318,61.7942427664383,1170323.83216253,0.0,1.0
2012-01-12,80.95,81.0522,80.93,80.99,422200,61.7332340113931,61.8111726959634,61.7179818226318,61.7637383889157,553625.458755206,0.0,1.0
2012-01-13,80.94,81.04,80.94,81.03,766900,61.7256079170125,61.801868860819,61.7256079170125,61.7942427664383,1005626.15897529,0.0,1.0
2012-01-17,81.11,81.12,80.95,81.05,742300,61.8552515214836,61.8628776158642,61.7332340113931,61.8094949551997,973368.493685432,0.0,1.0
2012-01-18,81.04,81.12,81.0,81.12,691400,61.801868860819,61.8628776158642,61.7713644832964,61.8628776158642,906623.974853978,0.0,1.0
2012-01-19,81.0259,81.09,81.0,81.07,306900,61.7911160677423,61.8399993327223,61.7713644832964,61.824747143961,402434.043799083,0.0,1.0
2012-01-20,81.1,81.11,81.02,81.06,1388100,61.8476254271029,61.8552515214836,61.7866166720577,61.8171210495803,1820197.77190455,0.0,1.0
2012-01-23,81.1,81.11,81.01,81.11,490300,61.8476254271029,61.8552515214836,61.778990577677,61.8552515214836,642924.117545423,0.0,1.0
2012-01-24,81.1,81.1,81.0,81.04,425200,61.8476254271029,61.8476254271029,61.7713644832964,61.801868860819,557559.320375921,0.0,1.0
2012-01-25,81.23,81.24,81.06,81.09,390600,61.9467646540514,61.9543907484321,61.8171210495803,61.8399993327223,512188.783017015,0.0,1.0
2012-01-26,81.34,81.36,81.23,81.28,420500,62.0306516922386,62.0459038809999,61.9467646540514,61.9848951259547,551396.270503468,0.0,1.0
2012-01-27,81.22,81.341,81.22,81.33,424900,61.9391385596708,62.0314143016767,61.9391385596708,62.023025597858,557165.934213849,0.0,1.0
2012-01-30,81.34,81.36,81.25,81.3,533600,62.0306516922386,62.0459038809999,61.9620168428127,62.000147314716,699702.853604401,0.0,1.0
2012-01-31,81.3,81.37,81.29,81.33,400200,62.000147314716,62.0535299753806,61.9925212203353,62.023025597858,524777.1402033,0.0,1.0
2012-02-01,81.27,81.32,81.17,81.27,1191600,62.065018686565,62.103203144967,61.9886497697611,62.065018686565,1560320.67740218,0.115065,1.0
2012-02-02,81.28,81.3,81.22,81.28,471800,62.0726555782454,62.0879293616062,62.0268342281631,62.0726555782454,617790.613963031,0.0,1.0
2012-02-03,81.18,81.3,81.16,81.25,834600,61.9962866614415,62.0879293616062,61.9810128780807,62.0497449032042,1092853.00214825,0.0,1.0
2012-02-06,81.32,81.33,81.19,81.19,1234800,62.103203144967,62.1108400366474,62.0039235531219,62.0039235531219,1616888.1944077,0.0,1.0
2012-02-07,81.31,81.32,81.26,81.3,931100,62.0955662532866,62.103203144967,62.0573817948846,62.0879293616062,1219213.31212585,0.0,1.0
2012-02-08,81.19,81.2725,81.18,81.25,555100,62.0039235531219,62.0669279094851,61.9962866614415,62.0497449032042,726866.404855613,0.0,1.0
2012-02-09,81.09,81.21,81.06,81.18,857800,61.9275546363179,62.0191973364827,61.9046439612767,61.9962866614415,1123231.85387344,0.0,1.0
2012-02-10,81.16,81.175,81.07,81.1,482500,61.9810128780807,61.9924682156013,61.9122808529571,61.9351915279983,631801.549888009,0.0,1.0
2012-02-13,81.08,81.2,81.071,81.18,665300,61.9199177446375,62.0115604448023,61.9130445421252,61.9962866614415,871165.950550243,0.0,1.0
2012-02-14,81.15,81.19,81.1,81.17,545100,61.9733759864003,62.0039235531219,61.9351915279983,61.9886497697611,713772.072215448,0.0,1.0
2012-02-15,81.23,81.24,81.14,81.17,533000,62.0344711198435,62.0421080115238,61.9657390947199,61.9886497697611,697927.929720846,0.0,1.0
2012-02-16,81.16,81.21,81.104,81.17,767200,61.9810128780807,62.0191973364827,61.9382462846705,61.9886497697611,1004597.20015353,0.0,1.0
2012-02-17,81.1,81.18,81.1,81.13,345400,61.9351915279983,61.9962866614415,61.9351915279983,61.9581022030395,452278.249391333,0.0,1.0
2012-02-21,81.14,81.148,81.1,81.12,494300,61.9657390947199,61.9718486080642,61.9351915279983,61.9504653113591,647252.862403405,0.0,1.0
2012-02-22,81.17,81.18,81.12,81.16,522900,61.9886497697611,61.9962866614415,61.9504653113591,61.9810128780807,684702.653754279,0.0,1.0
2012-02-23,81.1,81.17,81.09,81.17,643600,61.9351915279983,61.9886497697611,61.9275546363179,61.9886497697611,842751.248721083,0.0,1.0
2012-02-24,81.1,81.16,81.08,81.14,500400,61.9351915279983,61.9810128780807,61.9199177446375,61.9657390947199,655240.405313906,0.0,1.0
2012-02-27,81.11,81.22,81.11,81.21,1262700,61.9428284196787,62.0268342281631,61.9428284196787,62.0191973364827,1653421.38247376,0.0,1.0
2012-02-28,81.2,81.21,81.15,81.18,623600,62.0115604448023,62.0191973364827,61.9733759864003,61.9962866614415,816562.58344075,0.0,1.0
2012-02-29,81.2,81.22,81.1445,81.22,497700,62.0115604448023,62.0268342281631,61.9691756959761,62.0268342281631,651704.935501061,0.0,1.0
2012-03-01,81.08,81.08,80.98,81.04,1470600,62.0013827592598,62.0013827592598,61.9249133675982,61.9707950025951,1923122.39975313,0.106673,1.0
2012-03-02,81.14,81.18,81.06,81.06,464300,62.0472643942568,62.0778521509214,61.9860888809275,61.9860888809275,607171.039171343,0.0,1.0
2012-03-05,81.15,81.16,81.09,81.16,787100,62.054911333423,62.0625582725891,62.009029698426,62.0625582725891,1029300.7213693,0.0,1.0
2012-03-06,81.1436,81.18,81.12,81.17,501800,62.0500172923566,62.0778521509214,62.0319705159245,62.0702052117553,656210.268051218,0.0,1.0
2012-03-07,81.16,81.1661,81.12,81.16,651400,62.0625582725891,62.0672229054805,62.0319705159245,62.0625582725891,851844.098462661,0.0,1.0
2012-03-08,81.09,81.16,81.0801,81.15,373100,62.009029698426,62.0625582725891,62.0014592286515,62.054911333423,487907.63453549,0.0,1.0
2012-03-09,81.06,81.11,81.05,81.11,436300,61.9860888809275,62.0243235767583,61.9784419417613,62.0243235767583,570555.081607704,0.0,1.0
2012-03-12,81.07,81.1,81.05,81.08,342600,61.9937358200936,62.0166766375921,61.9784419417613,62.0013827592598,448022.395046527,0.0,1.0
2012-03-13,80.97,81.04,80.97,81.0,684800,61.917266428432,61.9707950025951,61.917266428432,61.9402072459305,895521.704985001,0.0,1.0
2012-03-14,80.81,80.97,80.77,80.97,494800,61.7949154017734,61.917266428432,61.7643276451087,61.917266428432,647056.278660307,0.0,1.0
2012-03-15,80.82,80.86,80.79,80.8,399900,61.8025623409395,61.8331500976042,61.779621523441,61.7872684626072,522954.336774974,0.0,1.0
2012-03-16,80.87,80.87,80.76,80.76,653800,61.8407970367704,61.8407970367704,61.7566807059425,61.7566807059425,854982.609110972,0.0,1.0
2012-03-19,80.8,80.87,80.72,80.86,593700,61.7872684626072,61.8407970367704,61.7260929492779,61.8331500976042,776389.071626161,0.0,1.0
2012-03-20,80.77,80.81,80.67,80.8,564300,61.7643276451087,61.7949154017734,61.6878582534471,61.7872684626072,737942.31618434,0.0,1.0
2012-03-21,80.8,80.83,80.76,80.81,397200,61.7872684626072,61.8102092801057,61.7566807059425,61.7949154017734,519423.512295623,0.0,1.0
2012-03-22,80.78,80.85,80.77,80.85,765600,61.7719745842749,61.825503158438,61.7643276451087,61.825503158438,1001184.8968115,0.0,1.0
2012-03-23,80.9,80.9,80.82,80.85,371900,61.8637378542688,61.8637378542688,61.8025623409395,61.825503158438,486338.379211335,0.0,1.0
2012-03-26,80.94,80.95,80.88,80.91,539800,61.8943256109335,61.9019725500997,61.8484439759365,61.871384793435,705903.353316156,0.0,1.0
2012-03-27,81.0,81.0,80.93,80.95,824000,61.9402072459305,61.9402072459305,61.8866786717673,61.9019725500997,1077555.32258709,0.0,1.0
2012-03-28,80.96,81.0135,80.93,80.99,1065200,61.9096194892658,61.9505306138048,61.8866786717673,61.9325603067643,1392975.64274244,0.0,1.0
2012-03-29,81.0,81.03,80.97,81.0,358000,61.9402072459305,61.963148063429,61.917266428432,61.9402072459305,468161.171706528,0.0,1.0
2012-03-30,80.94,81.05,80.93,81.0,460600,61.8943256109335,61.9784419417613,61.8866786717673,61.9402072459305,602332.501921863,0.0,1.0
2012-04-02,80.89,80.98,80.82,80.96,378300,61.9658917852018,62.0348364045697,61.9122681923601,62.0195153780435,493831.140300119,0.143588,1.0
2012-04-03,80.72,80.92,80.7,80.92,711000,61.8356630597291,61.9888733249911,61.8203420332029,61.9888733249911,928136.243070011,0.0,1.0
2012-04-04,80.76,80.83,80.76,80.78,522200,61.8663051127815,61.9199287056232,61.8663051127815,61.8816261393077,681677.561365906,0.0,1.0
2012-04-05,80.86,80.87,80.7801,80.81,339400,61.9429102454125,61.9505707586756,61.8817027444403,61.904607679097,443051.253021043,0.0,1.0
2012-04-09,80.98,81.0,80.94,80.94,371900,62.0348364045697,62.0501574310959,62.0041943515173,62.0041943515173,485476.608716929,0.0,1.0
2012-04-10,81.06,81.07,81.0,81.03,621000,62.0961205106745,62.1037810239376,62.0501574310959,62.0731389708852,810650.642681401,0.0,1.0
2012-04-11,81.05,81.05,81.0,81.03,418800,62.0884599974114,62.0884599974114,62.0501574310959,62.0731389708852,546699.660474993,0.0,1.0
2012-04-12,80.99,81.05,80.98,81.01,470100,62.0424969178328,62.0884599974114,62.0348364045697,62.057817944359,613666.4526965,0.0,1.0
2012-04-13,81.08,81.11,81.01,81.01,441600,62.1114415372007,62.13442307699,62.057817944359,62.057817944359,576462.679240107,0.0,1.0
2012-04-16,81.08,81.12,81.07,81.08,242500,62.1114415372007,62.1420835902531,62.1037810239376,62.1114415372007,316558.423269307,0.0,1.0
2012-04-17,81.06,81.07,81.03,81.04,473300,62.0961205106745,62.1037810239376,62.0731389708852,62.0807994841483,617843.718488095,0.0,1.0
2012-04-18,81.08,81.1,81.06,81.09,288800,62.1114415372007,62.1267625637268,62.0961205106745,62.1191020504638,376998.237691447,0.0,1.0
2012-04-19,81.07,81.12,81.06,81.1,715500,62.1037810239376,62.1420835902531,62.0961205106745,62.1267625637268,934010.52308944,0.0,1.0
2012-04-20,81.12,81.12,81.06,81.09,804200,62.1420835902531,62.1420835902531,62.0961205106745,62.1191020504638,1049799.10925021,0.0,1.0
2012-04-23,81.12,81.16,81.1,81.1,360700,62.1420835902531,62.1727256433054,62.1267625637268,62.1267625637268,470856.178446347,0.0,1.0
2012-04-24,81.07,81.14,81.07,81.09,502800,62.1037810239376,62.1574046167792,62.1037810239376,62.1191020504638,656352.887504361,0.0,1.0
2012-04-25,81.07,81.11,81.029,81.09,751000,62.1037810239376,62.13442307699,62.0723729195589,62.1191020504638,980352.065464947,0.0,1.0
2012-04-26,81.14,81.15,81.11,81.14,281800,62.1574046167792,62.1650651300424,62.13442307699,62.1574046167792,367860.468772333,0.0,1.0
2012-04-27,81.17,81.17,81.12,81.15,541400,62.1803861565685,62.1803861565685,62.1420835902531,62.1650651300424,706741.156115477,0.0,1.0
2012-04-30,81.19,81.19,81.1401,81.18,337600,62.1957071830947,62.1957071830947,62.1574812219119,62.1880466698316,440701.541013271,0.0,1.0
2012-05-01,81.06,81.14,81.04,81.14,763100,62.1793473909701,62.2407136356194,62.1640058298077,62.2407136356194,994814.011331728,0.108644,1.0
2012-05-02,81.0901,81.1,81.0609,81.1,394400,62.2024364405194,62.2100305132947,62.1800377612224,62.2100305132947,514158.886213123,0.0,1.0
2012-05-03,81.06,81.12,81.05,81.08,1055100,62.1793473909701,62.2253720744571,62.1716766103889,62.1946889521324,1375479.31248343,0.0,1.0
2012-05-04,81.13,81.14,81.1,81.12,470600,62.2330428550383,62.2407136356194,62.2100305132947,62.2253720744571,613496.886034217,0.0,1.0
2012-05-07,81.15,81.16,81.11,81.13,628000,62.2483844162006,62.2560551967818,62.2177012938759,62.2330428550383,818691.127134485,0.0,1.0
2012-05-08,81.17,81.18,81.12,81.14,538100,62.2637259773629,62.2713967579441,62.2253720744571,62.2407136356194,701493.145718259,0.0,1.0
2012-05-09,81.1795,81.2,81.15,81.2,766400,62.2710132189151,62.2867383191065,62.2483844162006,62.2867383191065,999116.050694059,0.0,1.0
2012-05-10,81.12,81.17,81.09,81.09,538800,62.2253720744571,62.2637259773629,62.2023597327136,62.2023597327136,702405.69952239,0.0,1.0
2012-05-11,81.15,81.17,81.1,81.17,331800,62.2483844162006,62.2637259773629,62.2100305132947,62.2637259773629,432550.503157997,0.0,1.0
2012-05-14,81.15,81.18,81.13,81.17,444200,62.2483844162006,62.2713967579441,62.2330428550383,62.2637259773629,579080.571135571,0.0,1.0
2012-05-15,81.13,81.17,81.09,81.17,569500,62.2330428550383,62.2637259773629,62.2023597327136,62.2637259773629,742427.702074983,0.0,1.0
2012-05-16,81.1,81.13,81.04,81.09,757300,62.2100305132947,62.2330428550383,62.1640058298077,62.2023597327136,987252.85124036,0.0,1.0
2012-05-17,81.06,81.13,81.05,81.13,998100,62.1793473909701,62.2330428550383,62.1716766103889,62.2330428550383,1301171.35986135,0.0,1.0
2012-05-18,81.09,81.09,81.02,81.09,362400,62.2023597327136,62.2023597327136,62.1486642686454,62.2023597327136,472442.140881429,0.0,1.0
2012-05-21,81.03,81.07,80.98,81.07,850800,62.1563350492266,62.1870181715512,62.1179811463207,62.1870181715512,1109143.9665064,0.0,1.0
2012-05-22,81.04,81.0428,80.982,81.01,492800,62.1640058298077,62.1661536483705,62.1195153024369,62.1409934880642,642437.87810808,0.0,1.0
2012-05-23,81.07,81.07,81.02,81.07,362000,62.1870181715512,62.1870181715512,62.1486642686454,62.1870181715512,471920.681564783,0.0,1.0
2012-05-24,81.03,81.04,80.99,81.02,412300,62.1563350492266,62.1640058298077,62.1256519269019,62.1486642686454,537494.190633038,0.0,1.0
2012-05-25,81.08,81.12,81.0301,81.06,328600,62.1946889521324,62.2253720744571,62.1564117570324,62.1793473909701,428378.828624828,0.0,1.0
2012-05-29,81.09,81.14,81.02,81.09,934600,62.2023597327136,62.2407136356194,62.1486642686454,62.2023597327136,1218389.69334377,0.0,1.0
2012-05-30,81.15,81.16,81.09,81.12,650400,62.2483844162006,62.2560551967818,62.2023597327136,62.2253720744571,847892.848866671,0.0,1.0
2012-05-31,81.19,81.2,81.14,81.14,757500,62.2790675385253,62.2867383191065,62.2407136356194,62.2407136356194,987513.580898682,0.0,1.0
2012-06-01,81.12,81.14,81.0514,81.11,1068900,62.3079395895548,62.3233015075995,62.2552482106612,62.3002586305324,1391623.09925806,0.107639,1.0
2012-06-04,81.04,81.1099,81.01,81.06,5352200,62.2464919173757,62.3001818209422,62.2234490403086,62.2618538354205,6968140.28613432,0.0,1.0
2012-06-05,81.06,81.08,80.98,81.03,1043800,62.2618538354205,62.2772157534652,62.2004061632414,62.2388109583533,1358944.88820803,0.0,1.0
2012-06-06,81.04,81.09,80.98,81.08,689900,62.2464919173757,62.2848967124876,62.2004061632414,62.2772157534652,898195.131610192,0.0,1.0
2012-06-07,81.04,81.08,81.01,81.04,421300,62.2464919173757,62.2772157534652,62.2234490403086,62.2464919173757,548499.2157521,0.0,1.0
2012-06-08,81.07,81.11,81.03,81.1,605600,62.2695347944429,62.3002586305324,62.2388109583533,62.29257767151,788443.211629412,0.0,1.0
2012-06-11,81.1,81.1,81.04,81.05,407000,62.29257767151,62.29257767151,62.2464919173757,62.2541728763981,529881.748898895,0.0,1.0
2012-06-12,80.96,81.06,80.96,81.04,619500,62.1850442451967,62.2618538354205,62.1850442451967,62.2464919173757,806539.910179031,0.0,1.0
2012-06-13,81.02,81.063,81.0,81.0,535800,62.231129999331,62.2641581231272,62.2157680812862,62.2157680812862,697569.142653631,0.0,1.0
2012-06-14,81.01,81.07,80.95,81.04,517500,62.2234490403086,62.2695347944429,62.1773632861743,62.2464919173757,673743.992764566,0.0,1.0
2012-06-15,81.14,81.15,81.06,81.08,762400,62.3233015075995,62.3309824666219,62.2618538354205,62.2772157534652,992584.386635179,0.0,1.0
2012-06-18,81.13,81.13,81.08,81.1,340300,62.3156205485772,62.3156205485772,62.2772157534652,62.29257767151,443043.634275906,0.0,1.0
2012-06-19,81.07,81.12,81.06,81.11,585800,62.2695347944429,62.3079395895548,62.2618538354205,62.3002586305324,762665.180601899,0.0,1.0
2012-06-20,81.02,81.1,81.01,81.04,363300,62.231129999331,62.29257767151,62.2234490403086,62.2464919173757,472987.811732109,0.0,1.0
2012-06-21,81.03,81.1,81.01,81.05,368300,62.2388109583533,62.29257767151,62.2234490403086,62.2541728763981,479497.415526937,0.0,1.0
2012-06-22,80.99,81.08,80.97,81.04,417600,62.2080871222638,62.2772157534652,62.1927252042191,62.2464919173757,543682.108943928,0.0,1.0
2012-06-25,81.11,81.12,81.03,81.03,952200,62.3002586305324,62.3079395895548,62.2388109583533,62.2388109583533,1239688.9466868,0.0,1.0
2012-06-26,81.08,81.11,81.04,81.04,355400,62.2772157534652,62.3002586305324,62.2464919173757,62.2464919173757,462702.637736284,0.0,1.0
2012-06-27,81.07,81.11,81.06,81.06,341800,62.2695347944429,62.3002586305324,62.2618538354205,62.2618538354205,444996.515414355,0.0,1.0
2012-06-28,81.13,81.17,81.086,81.1,393600,62.3156205485772,62.3463443846667,62.2818243288787,62.29257767151,512436.010728759,0.0,1.0
2012-06-29,81.13,81.16,81.05,81.08,604700,62.3156205485772,62.3386634256443,62.2541728763981,62.2772157534652,787271.482946343,0.0,1.0
2012-07-02,81.01,81.09,81.0,81.09,1374600,62.3012110694512,62.3627355341537,62.2935205113633,62.3627355341537,1787386.53853556,0.10124,1.0
2012-07-03,81.05,81.075,81.02,81.03,340700,62.3319733018025,62.351199697022,62.308901627539,62.3165921856268,443010.762170134,0.0,1.0
2012-07-05,81.04,81.1,81.04,81.09,520700,62.3242827437146,62.3704260922416,62.3242827437146,62.3627355341537,677063.997246813,0.0,1.0
2012-07-06,81.12,81.13,81.08,81.13,277600,62.3858072084172,62.393497766505,62.3550449760659,62.393497766505,360962.100318255,0.0,1.0
2012-07-09,81.16,81.18,81.13,81.15,391000,62.4165694407685,62.4319505569442,62.393497766505,62.4088788826807,508415.638416562,0.0,1.0
2012-07-10,81.2,81.2,81.11,81.11,352500,62.4473316731198,62.4473316731198,62.3781166503294,62.3781166503294,458354.252025161,0.0,1.0
2012-07-11,81.2,81.27,81.17,81.22,794400,62.4473316731198,62.5011655797346,62.4242599988563,62.4627127892954,1032954.94413841,0.0,1.0
2012-07-12,81.22,81.24,81.171,81.19,386600,62.4627127892954,62.4780939054711,62.4250290546651,62.439641115032,502694.337114688,0.0,1.0
2012-07-13,81.24,81.24,81.18,81.19,319200,62.4780939054711,62.4780939054711,62.4319505569442,62.439641115032,415054.403535976,0.0,1.0
2012-07-16,81.28,81.32,81.266,81.28,340200,62.5088561378224,62.5396183701737,62.4980893564994,62.5088561378224,442360.614294922,0.0,1.0
2012-07-17,81.26,81.32,81.26,81.28,357400,62.4934750216467,62.5396183701737,62.4934750216467,62.5088561378224,464725.701202249,0.0,1.0
2012-07-18,81.3,81.34,81.28,81.31,375700,62.524237253998,62.5549994863493,62.5088561378224,62.5319278120858,488521.113435045,0.0,1.0
2012-07-19,81.33,81.37,81.32,81.32,401700,62.5473089282615,62.5780711606128,62.5396183701737,62.5396183701737,522328.80294612,0.0,1.0
2012-07-20,81.41,81.41,81.32,81.32,381300,62.6088333929641,62.6088333929641,62.5396183701737,62.5396183701737,495802.76963743,0.0,1.0
2012-07-23,81.37,81.41,81.34,81.35,331200,62.5780711606128,62.6088333929641,62.5549994863493,62.5626900444371,430657.952541088,0.0,1.0
2012-07-24,81.36,81.408,81.33,81.35,428000,62.570380602525,62.6072952813465,62.5473089282615,62.5626900444371,556526.581182323,0.0,1.0
2012-07-25,81.41,81.41,81.37,81.41,518700,62.6088333929641,62.6088333929641,62.5780711606128,62.6088333929641,674463.405745961,0.0,1.0
2012-07-26,81.36,81.4,81.35,81.39,373600,62.570380602525,62.6011428348763,62.5626900444371,62.5934522767884,485790.49235915,0.0,1.0
2012-07-27,81.28,81.35,81.25,81.31,382000,62.5088561378224,62.5626900444371,62.4857844635589,62.5319278120858,496712.976662728,0.0,1.0
2012-07-30,81.39,81.4,81.29,81.34,598800,62.5934522767884,62.6011428348763,62.5165466959102,62.5549994863493,778617.095355083,0.0,1.0
2012-07-31,81.43,81.45,81.38,81.43,710900,62.6242145091397,62.6395956253154,62.5857617187006,62.6242145091397,924380.248977837,0.0,1.0
2012-08-01,81.24,81.4,81.24,81.37,1165800,62.5580311043475,62.6812374679208,62.5580311043475,62.6581362747509,1513947.77501906,0.103942,1.0
2012-08-02,81.24,81.36,81.23,81.29,470000,62.5580311043475,62.6504358770275,62.5503307066242,62.5965330929642,610358.083941463,0.0,1.0
2012-08-03,81.24,81.3,81.19,81.26,585600,62.5580311043475,62.6042334906875,62.5195291157309,62.5734318997942,760480.19990664,0.0,1.0
2012-08-06,81.25,81.28,81.22,81.23,530800,62.5657315020709,62.5888326952409,62.5426303089009,62.5503307066242,689315.044587507,0.0,1.0
2012-08-07,81.21,81.25,81.19,81.24,523900,62.5349299111775,62.5657315020709,62.5195291157309,62.5580311043475,680354.468461559,0.0,1.0
2012-08-08,81.19,81.22,81.15,81.22,453700,62.5195291157309,62.5426303089009,62.4887275248376,62.5426303089009,589190.346136684,0.0,1.0
2012-08-09,81.13,81.19,81.12,81.16,473300,62.4733267293909,62.5195291157309,62.4656263316676,62.4964279225609,614643.576871264,0.0,1.0
2012-08-10,81.22,81.24,81.16,81.24,701700,62.5426303089009,62.5580311043475,62.4964279225609,62.5580311043475,911251.632982392,0.0,1.0
2012-08-13,81.21,81.24,81.18,81.18,665600,62.5349299111775,62.5580311043475,62.5118287180075,62.5118287180075,864370.937598804,0.0,1.0
2012-08-14,81.13,81.2,81.13,81.14,403600,62.4733267293909,62.5272295134542,62.4733267293909,62.4810271271142,524128.771656967,0.0,1.0
2012-08-15,81.13,81.14,81.1,81.12,338600,62.4733267293909,62.4810271271142,62.4502255362209,62.4656263316676,439717.547282084,0.0,1.0
2012-08-16,81.1201,81.15,81.1,81.13,345400,62.4657033356448,62.4887275248376,62.4502255362209,62.4733267293909,448548.259985918,0.0,1.0
2012-08-17,81.15,81.16,81.11,81.13,349800,62.4887275248376,62.4964279225609,62.4579259339442,62.4733267293909,454262.250558986,0.0,1.0
2012-08-20,81.09,81.15,81.08,81.15,847600,62.4425251384976,62.4887275248376,62.4348247407742,62.4887275248376,1100722.36584848,0.0,1.0
2012-08-21,81.16,81.16,81.08,81.1,425400,62.4964279225609,62.4964279225609,62.4348247407742,62.4502255362209,552438.997678081,0.0,1.0
2012-08-22,81.27,81.28,81.1799,81.2,462500,62.5811322975175,62.5888326952409,62.5117517140303,62.5272295134542,600618.327282823,0.0,1.0
2012-08-23,81.32,81.32,81.22,81.26,674100,62.6196342861342,62.6196342861342,62.5426303089009,62.5734318997942,875409.328478596,0.0,1.0
2012-08-24,81.28,81.32,81.25,81.32,356800,62.5888326952409,62.6196342861342,62.5657315020709,62.6196342861342,463352.690107051,0.0,1.0
2012-08-27,81.3,81.33,81.25,81.3,532400,62.6042334906875,62.6273346838575,62.5657315020709,62.6042334906875,691392.859341351,0.0,1.0
2012-08-28,81.31,81.31,81.24,81.3,477500,62.6119338884109,62.6119338884109,62.5580311043475,62.6042334906875,620097.840600103,0.0,1.0
2012-08-29,81.32,81.32,81.25,81.31,605600,62.6196342861342,62.6196342861342,62.5657315020709,62.6119338884109,786452.88432968,0.0,1.0
2012-08-30,81.38,81.39,81.32,81.34,420800,62.6658366724742,62.6735370701975,62.6196342861342,62.6350350815809,546465.280260782,0.0,1.0
2012-08-31,81.51,81.51,81.361,81.38,771000,62.7659418428775,62.7659418428775,62.6512059167999,62.6658366724742,1001246.98450823,0.0,1.0
2012-09-04,81.28,81.44,81.27,81.38,1024500,62.6667507096839,62.7901104551754,62.6590407255907,62.7438505506161,1328796.51580742,0.101187,1.0
2012-09-05,81.3,81.35,81.26,81.26,555800,62.6821706778704,62.7207205983365,62.6513307414975,62.6513307414975,720883.458746473,0.0,1.0
2012-09-06,81.26,81.29,81.18,81.28,1176600,62.6513307414975,62.6744606937772,62.5896508687518,62.6667507096839,1526073.18740752,0.0,1.0
2012-09-07,81.31,81.38,81.28,81.32,524300,62.6898806619636,62.7438505506161,62.6667507096839,62.6975906460568,680027.343326334,0.0,1.0
2012-09-10,81.31,81.36,81.27,81.33,599700,62.6898806619636,62.7284305824297,62.6590407255907,62.70530063015,777822.616427241,0.0,1.0
2012-09-11,81.33,81.34,81.3,81.33,429100,62.70530063015,62.7130106142433,62.6821706778704,62.70530063015,556551.08338991,0.0,1.0
2012-09-12,81.3,81.33,81.25,81.25,514300,62.6821706778704,62.70530063015,62.6436207574043,62.6436207574043,667057.14795486,0.0,1.0
2012-09-13,81.35,81.4,81.26,81.3,416400,62.7207205983365,62.7592705188026,62.6513307414975,62.6821706778704,540078.935268139,0.0,1.0
2012-09-14,81.28,81.35,81.24,81.35,611300,62.6667507096839,62.7207205983365,62.6359107733111,62.7207205983365,792868.04305815,0.0,1.0
2012-09-17,81.29,81.35,81.24,81.27,966500,62.6744606937772,62.7207205983365,62.6359107733111,62.6590407255907,1253569.38265287,0.0,1.0
2012-09-18,81.34,81.37,81.32,81.36,547000,62.7130106142433,62.7361405665229,62.6975906460568,62.7284305824297,709469.686819577,0.0,1.0
2012-09-19,81.36,81.37,81.334,81.36,407800,62.7284305824297,62.7361405665229,62.7083846237873,62.7284305824297,528924.567248672,0.0,1.0
2012-09-20,81.36,81.39,81.31,81.33,497500,62.7284305824297,62.7515605347093,62.6898806619636,62.70530063015,645267.219730786,0.0,1.0
2012-09-21,81.4,81.41,81.3201,81.35,1925300,62.7592705188026,62.7669805028958,62.6976677458977,62.7207205983365,2497151.71486971,0.0,1.0
2012-09-24,81.39,81.4199,81.38,81.4,459900,62.7515605347093,62.7746133871481,62.7438505506161,62.7592705188026,596499.285134047,0.0,1.0
2012-09-25,81.39,81.39,81.33,81.37,523400,62.7515605347093,62.7515605347093,62.70530063015,62.7361405665229,678860.025742901,0.0,1.0
2012-09-26,81.42,81.44,81.35,81.39,528900,62.774690486989,62.7901104551754,62.7207205983365,62.7515605347093,685993.633197211,0.0,1.0
2012-09-27,81.46,81.47,81.37,81.44,566700,62.8055304233619,62.8132404074551,62.7361405665229,62.7901104551754,735020.971701379,0.0,1.0
2012-09-28,81.45,81.48,81.44,81.47,464100,62.7978204392687,62.8209503915483,62.7901104551754,62.8132404074551,601946.767190065,0.0,1.0
2012-10-01,81.37,81.41,81.32,81.39,973900,62.8101941927399,62.8410705325175,62.7715987680178,62.8256323626287,1261678.04475854,0.096049,1.0
2012-10-02,81.43,81.43,81.35,81.37,455500,62.8565087024064,62.8565087024064,62.794756022851,62.8101941927399,590095.851101256,0.0,1.0
2012-10-03,81.36,81.44,81.35,81.35,763900,62.8024751077954,62.8642277873508,62.794756022851,62.794756022851,989625.072790889,0.0,1.0
2012-10-04,81.36,81.44,81.36,81.4,457900,62.8024751077954,62.8642277873508,62.8024751077954,62.8333514475731,593205.027923744,0.0,1.0
2012-10-05,81.38,81.39,81.32,81.39,430600,62.8179132776843,62.8256323626287,62.7715987680178,62.8256323626287,557838.141567949,0.0,1.0
2012-10-08,81.39,81.42,81.38,81.39,256500,62.8256323626287,62.848789617462,62.8179132776843,62.8256323626287,332293.272903342,0.0,1.0
2012-10-09,81.38,81.42,81.33,81.4,636000,62.8179132776843,62.848789617462,62.7793178529622,62.8333514475731,823931.857959163,0.0,1.0
2012-10-10,81.39,81.4,81.31,81.31,332100,62.8256323626287,62.8333514475731,62.7638796830733,62.7638796830733,430232.342811695,0.0,1.0
2012-10-11,81.37,81.39,81.35,81.35,438500,62.8101941927399,62.8256323626287,62.794756022851,62.794756022851,568072.515275303,0.0,1.0
2012-10-12,81.4,81.41,81.36,81.38,335400,62.8333514475731,62.8410705325175,62.8024751077954,62.8179132776843,434507.460942615,0.0,1.0
2012-10-15,81.42,81.42,81.37,81.4,569300,62.848789617462,62.848789617462,62.8101941927399,62.8333514475731,737522.652100867,0.0,1.0
2012-10-16,81.38,81.4,81.37,81.4,357900,62.8179132776843,62.8333514475731,62.8101941927399,62.8333514475731,463655.993653435,0.0,1.0
2012-10-17,81.28,81.37,81.25,81.37,438200,62.7407224282401,62.8101941927399,62.7175651734068,62.8101941927399,567683.868172493,0.0,1.0
2012-10-18,81.28,81.3,81.24,81.29,464000,62.7407224282401,62.7561605981289,62.7098460884624,62.7484415131845,601107.519014232,0.0,1.0
2012-10-19,81.25,81.3,81.22,81.23,306400,62.7175651734068,62.7561605981289,62.6944079185736,62.702127003518,396938.241004226,0.0,1.0
2012-10-22,81.23,81.26,81.22,81.25,331000,62.702127003518,62.7252842583513,62.6944079185736,62.7175651734068,428807.303434722,0.0,1.0
2012-10-23,81.29,81.31,81.23,81.23,464100,62.7484415131845,62.7638796830733,62.702127003518,62.702127003518,601237.068048503,0.0,1.0
2012-10-24,81.33,81.33,81.28,81.3,426900,62.7793178529622,62.7793178529622,62.7407224282401,62.7561605981289,553044.827299948,0.0,1.0
2012-10-25,81.22,81.24,81.2,81.24,536000,62.6944079185736,62.7098460884624,62.6789697486847,62.7098460884624,694382.823688854,0.0,1.0
2012-10-26,81.28,81.3,81.245,81.26,250800,62.7407224282401,62.7561605981289,62.7137056309346,62.7252842583513,324908.977949934,0.0,1.0
2012-10-31,81.36,81.41,81.29,81.29,669300,62.8024751077954,62.8410705325175,62.7484415131845,62.7484415131845,867071.686371177,0.0,1.0
2012-11-01,81.3,81.31,81.22,81.26,543100,62.8314988671865,62.8392272188306,62.769672054033,62.8005854606097,702737.174762184,0.0976,1.0
2012-11-02,81.29,81.31,81.26,81.28,401700,62.8237705155423,62.8392272188306,62.8005854606097,62.8160421638981,519774.485549566,0.0,1.0
2012-11-05,81.2,81.3399,81.2,81.32,2269000,62.7542153507447,62.8623349902467,62.7542153507447,62.8469555704748,2935943.01148112,0.0,1.0
2012-11-06,81.17,81.27,81.17,81.25,395900,62.7310302958121,62.8083138122539,62.7310302958121,62.7928571089656,512269.651055697,0.0,1.0
2012-11-07,81.29,81.35,81.25,81.29,535200,62.8237705155423,62.8701406254074,62.7928571089656,62.8237705155423,692515.072606741,0.0,1.0
2012-11-08,81.34,81.34,81.2601,81.29,405800,62.8624122737632,62.8624122737632,62.8006627441262,62.8237705155423,525079.627174543,0.0,1.0
2012-11-09,81.3,81.32,81.22,81.23,464700,62.8314988671865,62.8469555704748,62.769672054033,62.7774004056772,601292.515396772,0.0,1.0
2012-11-12,81.33,81.35,81.23,81.25,409800,62.854683922119,62.8701406254074,62.7774004056772,62.7928571089656,530255.37510135,0.0,1.0
2012-11-13,81.3118,81.35,81.29,81.35,365500,62.8406183221266,62.8701406254074,62.8237705155423,62.8701406254074,472933.966811965,0.0,1.0
2012-11-14,81.36,81.38,81.2601,81.32,948800,62.8778689770515,62.8933256803399,62.8006627441262,62.8469555704748,1227687.40823856,0.0,1.0
2012-11-15,81.3768,81.38,81.27,81.3,913800,62.8908526078138,62.8933256803399,62.8083138122539,62.8314988671865,1182399.613879,0.0,1.0
2012-11-16,81.37,81.396,81.32,81.36,555800,62.8855973286957,62.9056910429706,62.8469555704748,62.8778689770515,719170.174429796,0.0,1.0
2012-11-19,81.37,81.38,81.3201,81.35,510000,62.8855973286957,62.8933256803399,62.8470328539913,62.8701406254074,659907.860667859,0.0,1.0
2012-11-20,81.35,81.3777,81.34,81.35,475500,62.8701406254074,62.8915481594617,62.8624122737632,62.8701406254074,615267.03479915,0.0,1.0
2012-11-21,81.32,81.33,81.31,81.32,505700,62.8469555704748,62.854683922119,62.8392272188306,62.8469555704748,654343.931646542,0.0,1.0
2012-11-23,81.32,81.35,81.32,81.34,323700,62.8469555704748,62.8701406254074,62.8469555704748,62.8624122737632,418847.400976835,0.0,1.0
2012-11-26,81.31,81.35,81.29,81.32,1169700,62.8392272188306,62.8701406254074,62.8237705155423,62.8469555704748,1513518.08749646,0.0,1.0
2012-11-27,81.36,81.36,81.28,81.34,782500,62.8778689770515,62.8778689770515,62.8160421638981,62.8624122737632,1012505.68818157,0.0,1.0
2012-11-28,81.37,81.38,81.33,81.33,431400,62.8855973286957,62.8933256803399,62.854683922119,62.854683922119,558204.413906106,0.0,1.0
2012-11-29,81.38,81.41,81.34,81.37,493100,62.8933256803399,62.9165107352724,62.8624122737632,62.8855973286957,638040.3256771,0.0,1.0
2012-11-30,81.43,81.43,81.3899,81.39,574900,62.9319674385608,62.9319674385608,62.9009767484676,62.9010540319841,743884.370780298,0.0,1.0
2012-12-03,81.33,81.34,81.27,81.34,542300,62.9267407543438,62.9344779657977,62.8803174856206,62.9344779657977,700898.512639961,0.093237,1.0
2012-12-04,81.35,81.36,81.33,81.35,395600,62.9422151772516,62.9499523887055,62.9267407543438,62.9422151772516,511295.319196696,0.0,1.0
2012-12-05,81.31,81.37,81.31,81.35,963100,62.9112663314361,62.9576896001593,62.9112663314361,62.9422151772516,1244763.70555697,0.0,1.0
2012-12-06,81.355,81.39,81.32,81.32,783900,62.9460837829785,62.9731640230671,62.91900354289,62.91900354289,1013155.71465695,0.0,1.0
2012-12-07,81.3,81.3599,81.3,81.35,542600,62.9035291199822,62.9498750165909,62.9035291199822,62.9422151772516,701286.249231869,0.0,1.0
2012-12-10,81.3,81.36,81.3,81.35,511800,62.9035291199822,62.9499523887055,62.9035291199822,62.9422151772516,661478.625795929,0.0,1.0
2012-12-11,81.33,81.33,81.28,81.3,551200,62.9267407543438,62.9267407543438,62.8880546970745,62.9035291199822,712401.36486658,0.0,1.0
2012-12-12,81.3,81.35,81.3,81.33,573200,62.9035291199822,62.9422151772516,62.9035291199822,62.9267407543438,740835.381606538,0.0,1.0
2012-12-13,81.26,81.29,81.22,81.27,435800,62.8725802741667,62.8957919085284,62.8416314283512,62.8803174856206,563252.022512438,0.0,1.0
2012-12-14,81.29,81.3,81.22,81.24,602900,62.8957919085284,62.9035291199822,62.8416314283512,62.857105851259,779221.30420548,0.0,1.0
2012-12-17,81.22,81.29,81.22,81.29,714100,62.8416314283512,62.8957919085284,62.8416314283512,62.8957919085284,922942.334272905,0.0,1.0
2012-12-18,81.14,81.24,81.1,81.2,693700,62.7797337367203,62.857105851259,62.7487848909048,62.8261570054435,896576.246023125,0.0,1.0
2012-12-19,81.17,81.18,81.1201,81.13,696400,62.8029453710819,62.8106825825358,62.7643366859271,62.7719965252664,900065.875350302,0.0,1.0
2012-12-20,81.16,81.22,81.16,81.17,536900,62.795208159628,62.8416314283512,62.795208159628,62.8029453710819,693919.253985608,0.0,1.0
2012-12-21,81.19,81.24,81.17,81.22,533000,62.8184197939896,62.857105851259,62.8029453710819,62.8416314283512,688878.678290797,0.0,1.0
2012-12-24,80.88,80.89,80.82,80.89,356100,62.8166711842011,62.8244378349409,62.7700712797617,62.8244378349409,458498.794301659,0.30774,1.0
2012-12-26,80.91,80.93,80.86,80.88,556600,62.8399711364207,62.8555044379005,62.8011378827213,62.8166711842011,716653.830127222,0.0,1.0
2012-12-27,80.98,81.01,80.89,80.92,470700,62.8943376915999,62.9176376438196,62.8244378349409,62.8477377871606,606052.744953079,0.0,1.0
2012-12-28,81.01,81.02,80.96,81.0,471400,62.9176376438196,62.9254042945595,62.8788043901201,62.9098709930797,606954.034354963,0.0,1.0
2012-12-31,80.99,81.03,80.98,81.02,895000,62.9021043423398,62.9331709452994,62.8943376915999,62.9254042945595,1152362.87812408,0.0,1.0
2013-01-02,80.98,81.01,80.95,80.97,810200,62.8943376915999,62.9176376438196,62.8710377393803,62.88657104086,1043178.10486719,0.0,1.0
2013-01-03,80.95,81.02,80.94,81.01,809500,62.8710377393803,62.9254042945595,62.8632710886404,62.9176376438196,1042276.8154653,0.0,1.0
2013-01-04,80.96,80.96,80.9,80.93,711100,62.8788043901201,62.8788043901201,62.8322044856808,62.8555044379005,915581.276686073,0.0,1.0
2013-01-07,80.94,80.97,80.89,80.96,1309900,62.8632710886404,62.88657104086,62.8244378349409,62.8788043901201,1686569.98218406,0.0,1.0
2013-01-08,80.98,81.0,80.92,80.96,662400,62.8943376915999,62.9098709930797,62.8477377871606,62.8788043901201,852877.285440661,0.0,1.0
2013-01-09,81.0,81.02,80.97,80.99,507300,62.9098709930797,62.9254042945595,62.88657104086,62.9021043423398,653177.305108767,0.0,1.0
2013-01-10,80.98,81.0,80.97,80.98,717700,62.8943376915999,62.9098709930797,62.88657104086,62.8943376915999,924079.148189557,0.0,1.0
2013-01-11,81.02,81.02,80.96,80.97,707700,62.9254042945595,62.9254042945595,62.8788043901201,62.88657104086,911203.585305489,0.0,1.0
2013-01-14,81.01,81.03,81.0,81.01,576600,62.9176376438196,62.9331709452994,62.9098709930797,62.9176376438196,742404.955895358,0.0,1.0
2013-01-15,81.03,81.04,81.0,81.02,616600,62.9331709452994,62.9409375960392,62.9098709930797,62.9254042945595,793907.207431629,0.0,1.0
2013-01-16,81.03,81.05,81.02,81.05,621400,62.9331709452994,62.9487042467791,62.9254042945595,62.9487042467791,800087.477615982,0.0,1.0
2013-01-17,80.96,81.03,80.94,81.01,1131600,62.8788043901201,62.9331709452994,62.8632710886404,62.9176376438196,1456998.69596113,0.0,1.0
2013-01-18,80.96,81.01,80.95,80.96,644900,62.8788043901201,62.9176376438196,62.8710377393803,62.8788043901201,830345.050393543,0.0,1.0
2013-01-22,81.01,81.03,80.97,80.99,679000,62.9176376438196,62.9331709452994,62.88657104086,62.9021043423398,874250.719828214,0.0,1.0
2013-01-23,81.03,81.05,81.0,81.05,749300,62.9331709452994,62.9487042467791,62.9098709930797,62.9487042467791,964765.926903211,0.0,1.0
2013-01-24,81.02,81.05,80.97,81.04,745400,62.9254042945595,62.9487042467791,62.88657104086,62.9409375960392,959744.457378425,0.0,1.0
2013-01-25,80.9,80.98,80.9,80.98,657500,62.8322044856808,62.8943376915999,62.8322044856808,62.8943376915999,846568.259627468,0.0,1.0
2013-01-28,80.86,80.9,80.84,80.88,1279700,62.8011378827213,62.8322044856808,62.7856045812415,62.8166711842011,1647685.78227418,0.0,1.0
2013-01-29,80.89,80.91,80.85,80.86,660300,62.8244378349409,62.8399711364207,62.7933712319814,62.8011378827213,850173.417235008,0.0,1.0
2013-01-30,80.9,80.9,80.84,80.89,679000,62.8322044856808,62.8322044856808,62.7856045812415,62.8244378349409,874250.719828214,0.0,1.0
2013-01-31,80.97,80.97,80.87,80.89,1165600,62.88657104086,62.88657104086,62.8089045334612,62.8244378349409,1500775.60976696,0.0,1.0
2013-02-01,80.85,80.95,80.85,80.88,990300,62.8664429888025,62.9441998756162,62.8664429888025,62.8897700548466,1273584.93965152,0.094084,1.0
2013-02-04,80.91,80.91,80.84,80.88,536500,62.9130971208907,62.9130971208907,62.8586673001212,62.8897700548466,689971.039203314,0.0,1.0
2013-02-05,80.91,80.91,80.85,80.89,1843100,62.9130971208907,62.9130971208907,62.8664429888025,62.897545743528,2370336.66795085,0.0,1.0
2013-02-06,80.88,80.92,80.88,80.91,613600,62.8897700548466,62.9208728095721,62.8897700548466,62.9130971208907,789126.243532439,0.0,1.0
2013-02-07,80.93,80.96,80.88,80.92,593600,62.9286484982534,62.9519755642975,62.8897700548466,62.9208728095721,763405.049153938,0.0,1.0
2013-02-08,80.91,80.93,80.89,80.91,3127100,62.9130971208907,62.9286484982534,62.897545743528,62.9130971208907,4021637.34705067,0.0,1.0
2013-02-11,80.91,80.93,80.88,80.88,4680000,62.9130971208907,62.9286484982534,62.8897700548466,62.8897700548466,6018759.48456945,0.0,1.0
2013-02-12,80.91,80.91,80.89,80.9,586300,62.9130971208907,62.9130971208907,62.897545743528,62.9053214322094,754016.813205784,0.0,1.0
2013-02-13,80.87,80.88,80.85,80.87,685300,62.8819943661653,62.8897700548466,62.8664429888025,62.8819943661653,881336.725379368,0.0,1.0
2013-02-14,80.85,80.88,80.83,80.88,1626000,62.8664429888025,62.8897700548466,62.8508916114398,62.8897700548466,2091133.10297221,0.0,1.0
2013-02-15,80.87,80.88,80.83,80.88,521300,62.8819943661653,62.8897700548466,62.8508916114398,62.8897700548466,670422.931475652,0.0,1.0
2013-02-19,80.83,80.9,80.83,80.9,1219600,62.8508916114398,62.9053214322094,62.8508916114398,62.9053214322094,1568478.43320105,0.0,1.0
2013-02-20,80.88,80.88,80.8345,80.85,599700,62.8897700548466,62.8897700548466,62.8543906713464,62.8664429888025,771250.013439381,0.0,1.0
2013-02-21,80.92,80.95,80.88,80.89,600900,62.9208728095721,62.9441998756162,62.8897700548466,62.897545743528,772793.28510209,0.0,1.0
2013-02-22,80.95,80.95,80.91,80.91,568800,62.9441998756162,62.9441998756162,62.9130971208907,62.9130971208907,731510.768124594,0.0,1.0
2013-02-25,80.98,81.0,80.91,80.93,694900,62.9675269416602,62.983078319023,62.9130971208907,62.9286484982534,893682.89868105,0.0,1.0
2013-02-26,81.0,81.05,80.98,80.985,644100,62.983078319023,63.0219567624298,62.9675269416602,62.9714147860009,828351.064959654,0.0,1.0
2013-02-27,81.0099,81.07,81.0,81.04,697800,62.9907762508175,63.0375081397925,62.983078319023,63.0141810737484,897412.471865932,0.0,1.0
2013-02-28,81.06,81.07,81.04,81.05,542300,63.0297324511111,63.0375081397925,63.0141810737484,63.0219567624298,697430.18557308,0.0,1.0
2013-03-01,81.01,81.01,80.97,80.97,581900,63.053945168096,63.053945168096,63.0228112610879,63.0228112610879,747609.350601772,0.081139,1.0
2013-03-04,80.99,81.01,80.99,81.01,455600,63.038378214592,63.053945168096,63.038378214592,63.053945168096,585342.533311853,0.0,1.0
2013-03-05,81.0,81.0,80.95,81.0,677600,63.046161691344,63.046161691344,63.0072443075839,63.046161691344,870562.117146865,0.0,1.0
2013-03-06,80.95,80.97,80.94,80.94,614600,63.0072443075839,63.0228112610879,62.9994608308319,62.9994608308319,789621.424436929,0.0,1.0
2013-03-07,80.9,80.93,80.9,80.93,578500,62.9683269238238,62.9916773540799,62.9683269238238,62.9916773540799,743241.122741236,0.0,1.0
2013-03-08,80.89,80.89,80.83,80.85,16088600,62.9605434470718,62.9605434470718,62.9138425865597,62.9294095400637,20670197.2814774,0.0,1.0
2013-03-11,80.87,80.89,80.866,80.89,1218400,62.9449764935678,62.9605434470718,62.941863102867,62.9605434470718,1565367.30155215,0.0,1.0
2013-03-12,80.91,80.93,80.86,80.89,785700,62.9761104005758,62.9916773540799,62.9371930168158,62.9605434470718,1009446.06765391,0.0,1.0
2013-03-13,80.9,80.91,80.87,80.9,824600,62.9683269238238,62.9761104005758,62.9449764935678,62.9683269238238,1059423.73347005,0.0,1.0
2013-03-14,80.905,80.92,80.87,80.88,953900,62.9722186621998,62.9838938773279,62.9449764935678,62.9527599703198,1225544.86946044,0.0,1.0
2013-03-15,80.94,80.95,80.89,80.91,847600,62.9994608308319,63.0072443075839,62.9605434470718,62.9761104005758,1088973.51017368,0.0,1.0
2013-03-18,80.98,81.0,80.95,80.95,646800,63.03059473784,63.046161691344,63.0072443075839,63.0072443075839,830991.111822007,0.0,1.0
2013-03-19,81.0,81.04,80.97,80.97,826300,63.046161691344,63.0772955983521,63.0228112610879,63.0228112610879,1061607.84740032,0.0,1.0
2013-03-20,80.99,81.0,80.97,81.0,576900,63.038378214592,63.046161691344,63.0228112610879,63.046161691344,741185.486100983,0.0,1.0
2013-03-21,80.98,80.99,80.96,80.96,482800,63.03059473784,63.038378214592,63.0150277843359,63.0150277843359,620288.356196143,0.0,1.0
2013-03-22,80.95,81.01,80.93,81.0,1143200,63.0072443075839,63.053945168096,62.9916773540799,63.046161691344,1468752.3794603,0.0,1.0
2013-03-25,80.99,80.99,80.92,80.95,892700,63.038378214592,63.038378214592,62.9838938773279,63.0072443075839,1146916.76797079,0.0,1.0
2013-03-26,80.96,80.98,80.92,80.97,655300,63.0150277843359,63.03059473784,62.9838938773279,63.0228112610879,841911.681473348,0.0,1.0
2013-03-27,80.99,81.0,80.96,80.98,882300,63.038378214592,63.046161691344,63.0150277843359,63.03059473784,1133555.12980915,0.0,1.0
2013-03-28,80.99,81.01,80.96,80.99,1094900,63.038378214592,63.053945168096,63.0150277843359,63.038378214592,1406697.84838268,0.0,1.0
2013-04-01,80.85,80.9,80.81,80.89,715500,63.0371733323908,63.0761573604257,63.0059861099629,63.0683605548187,917683.518183318,0.138452,1.0
2013-04-02,80.89,80.9,80.86,80.89,632100,63.0683605548187,63.0761573604257,63.0449701379977,63.0683605548187,810716.63430283,0.0,1.0
2013-04-03,80.91,80.95,80.87,80.91,1158300,63.0839541660326,63.1151413884605,63.0527669436047,63.0839541660326,1485608.41245526,0.0,1.0
2013-04-04,81.0,81.01,80.93,80.93,1784500,63.1541254164954,63.1619222221024,63.0995477772466,63.0995477772466,2288757.84514064,0.0,1.0
2013-04-05,81.01,81.03,80.97,80.98,1451000,63.1619222221024,63.1775158333163,63.1307349996745,63.1385318052814,1861018.56727323,0.0,1.0
2013-04-08,80.996,81.02,80.979,81.02,3909400,63.1510066942526,63.1697190277093,63.1377521247207,63.1697190277093,5014104.74631148,0.0,1.0
2013-04-09,81.01,81.02,80.989,81.02,614400,63.1619222221024,63.1697190277093,63.1455489303277,63.1697190277093,788015.029450497,0.0,1.0
2013-04-10,80.97,81.01,80.9608,81.01,1289000,63.1307349996745,63.1619222221024,63.1235619385161,63.1619222221024,1653241.16692983,0.0,1.0
2013-04-11,80.985,80.99,80.94,80.95,905700,63.1424302080849,63.1463286108884,63.1073445828535,63.1151413884605,1161629.57710501,0.0,1.0
2013-04-12,81.03,81.03,80.974,81.01,667800,63.1775158333163,63.1775158333163,63.1338537219173,63.1619222221024,856504.616971097,0.0,1.0
2013-04-15,81.03,81.05,81.0,81.02,1046800,63.1775158333163,63.1931094445303,63.1541254164954,63.1697190277093,1342601.12765101,0.0,1.0
2013-04-16,81.04,81.04,81.0,81.03,801900,63.1853126389233,63.1853126389233,63.1541254164954,63.1775158333163,1028498.13169979,0.0,1.0
2013-04-17,81.03,81.05,81.01,81.02,678500,63.1775158333163,63.1931094445303,63.1619222221024,63.1697190277093,870228.186006124,0.0,1.0
2013-04-18,81.02,81.05,81.0,81.05,950800,63.1697190277093,63.1931094445303,63.1541254164954,63.1931094445303,1219473.77929937,0.0,1.0
2013-04-19,80.99,81.03,80.98,81.01,629300,63.1463286108884,63.1775158333163,63.1385318052814,63.1619222221024,807125.419975908,0.0,1.0
2013-04-22,81.04,81.05,81.01,81.01,1355800,63.1853126389233,63.1931094445303,63.1619222221024,63.1619222221024,1738917.28015785,0.0,1.0
2013-04-23,81.05,81.08,81.03,81.07,1434000,63.1931094445303,63.2164998613512,63.1775158333163,63.2087030557442,1839214.76600262,0.0,1.0
2013-04-24,81.05,81.06,81.03,81.05,509800,63.1931094445303,63.2009062501372,63.1775158333163,63.1931094445303,653857.522809022,0.0,1.0
2013-04-25,81.06,81.08,81.02,81.03,786000,63.2009062501372,63.2164998613512,63.1697190277093,63.1775158333163,1008105.16462905,0.0,1.0
2013-04-26,81.105,81.11,81.06,81.07,469900,63.2359918753686,63.2398902781721,63.2009062501372,63.2087030557442,602682.718650372,0.0,1.0
2013-04-29,81.1,81.13,81.09,81.12,648700,63.2320934725651,63.2554838893861,63.2242966669582,63.2476870837791,832007.404955302,0.0,1.0
2013-04-30,81.09,81.14,81.09,81.12,1228300,63.2242966669582,63.263280694993,63.2242966669582,63.2476870837791,1575388.77062833,0.0,1.0
2013-05-01,81.07,81.09,81.055,81.07,485600,63.2721651549822,63.2877744223203,63.2604582044786,63.2721651549822,622194.481626651,0.081395,1.0
2013-05-02,81.09,81.1,81.06,81.09,713100,63.2877744223203,63.2955790559893,63.2643605213131,63.2877744223203,913687.98362431,0.0,1.0
2013-05-03,80.97,81.04,80.95,81.04,884500,63.1941188182917,63.248751253975,63.1785095509536,63.248751253975,1133301.10996452,0.0,1.0
2013-05-06,81.0,81.02,80.97,80.99,1307900,63.2175327192988,63.2331419866369,63.1941188182917,63.2097280856298,1675799.34620984,0.0,1.0
2013-05-07,80.96,80.9999,80.96,80.99,733300,63.1863141846226,63.2174546729621,63.1863141846226,63.2097280856298,939570.044021465,0.0,1.0
2013-05-08,80.96,81.0,80.95,80.99,626700,63.1863141846226,63.2175327192988,63.1785095509536,63.2097280856298,802984.517371134,0.0,1.0
2013-05-09,80.99,81.01,80.97,81.0,676200,63.2097280856298,63.2253373529679,63.1941188182917,63.2175327192988,866408.378245349,0.0,1.0
2013-05-10,80.87,80.96,80.87,80.95,546300,63.1160724816012,63.1863141846226,63.1160724816012,63.1785095509536,699968.791829983,0.0,1.0
2013-05-13,80.88,80.89,80.87,80.88,699600,63.1238771152702,63.1316817489393,63.1160724816012,63.1238771152702,896390.567022252,0.0,1.0
2013-05-14,80.87,80.9399,80.85,80.93,754000,63.1160724816012,63.1706268709478,63.1004632142631,63.1629002836155,966092.749477955,0.0,1.0
2013-05-15,80.88,80.9,80.85,80.88,703100,63.1238771152702,63.1394863826084,63.1004632142631,63.1238771152702,900875.0824376,0.0,1.0
2013-05-16,80.949,80.97,80.89,80.91,754300,63.1777290875867,63.1941188182917,63.1316817489393,63.1472910162774,966477.136513556,0.0,1.0
2013-05-17,80.92,80.94,80.87,80.94,592300,63.1550956499464,63.1707049172845,63.1160724816012,63.1707049172845,758908.13728885,0.0,1.0
2013-05-20,80.87,80.93,80.86,80.92,3479300,63.1160724816012,63.1629002836155,63.1082678479321,63.1550956499464,4457992.70989211,0.0,1.0
2013-05-21,80.91,80.92,80.86,80.89,946100,63.1472910162774,63.1550956499464,63.1082678479321,63.1316817489393,1212228.58127466,0.0,1.0
2013-05-22,80.835,80.96,80.82,80.9,754200,63.0887562637595,63.1863141846226,63.0770493132559,63.1394863826084,966349.00750169,0.0,1.0
2013-05-23,80.8,80.86,80.76,80.83,845600,63.0614400459178,63.1082678479321,63.0302215112417,63.084853946925,1083458.92434822,0.0,1.0
2013-05-24,80.8,80.84,80.78,80.8,619500,63.0614400459178,63.0926585805941,63.0458307785798,63.0614400459178,793759.228516703,0.0,1.0
2013-05-28,80.63,80.8,80.63,80.79,783400,62.928761273544,63.0614400459178,62.928761273544,63.0536354122488,1003762.67896688,0.0,1.0
2013-05-29,80.63,80.68,80.61,80.65,1498400,62.928761273544,62.9677844418893,62.9131520062059,62.9443705408821,1919885.11381667,0.0,1.0
2013-05-30,80.62,80.69,80.6,80.68,950900,62.920956639875,62.9755890755583,62.9053473725369,62.9677844418893,1218378.77384428,0.0,1.0
2013-05-31,80.58,80.71,80.52,80.71,1353400,62.8897381051988,62.9911983428964,62.8429103031845,62.9911983428964,1734098.04660937,0.0,1.0
2013-06-03,80.54,80.59,80.47,80.48,1266900,62.9218853912816,62.9609478977326,62.8671978822502,62.8750103835404,1621631.73219438,0.08119,1.0
2013-06-04,80.56,80.58,80.52,80.52,905700,62.937510393862,62.9531353964424,62.9062603887012,62.9062603887012,1159295.8085472,0.0,1.0
2013-06-05,80.59,80.61,80.53,80.53,878600,62.9609478977326,62.976572900313,62.9140728899914,62.9140728899914,1124607.81427577,0.0,1.0
2013-06-06,80.55,80.598,80.52,80.55,759500,62.9296978925718,62.9671978987648,62.9062603887012,62.9296978925718,972159.839451913,0.0,1.0
2013-06-07,80.455,80.54,80.45,80.54,957300,62.8554791303149,62.9218853912816,62.8515728796698,62.9218853912816,1225343.79763965,0.0,1.0
2013-06-10,80.41,80.43,80.36,80.41,920900,62.820322874509,62.8359478770894,62.781260368058,62.820322874509,1178751.80533412,0.0,1.0
2013-06-11,80.4,80.4,80.29,80.33,1182600,62.8125103732188,62.8125103732188,62.7265728590266,62.7578228641874,1513727.75001426,0.0,1.0
2013-06-12,80.39,80.44,80.38,80.38,569600,62.8046978719286,62.8437603783796,62.7968853706384,62.7968853706384,729087.879594219,0.0,1.0
2013-06-13,80.5,80.51,80.38,80.39,748500,62.8906353861208,62.898447887411,62.7968853706384,62.8046978719286,958079.841777165,0.0,1.0
2013-06-14,80.57,80.62,80.56,80.56,733600,62.9453228951522,62.9843854016032,62.937510393862,62.937510393862,939007.844926825,0.0,1.0
2013-06-17,80.58,80.62,80.56,80.61,653800,62.9531353964424,62.9843854016032,62.937510393862,62.976572900313,836863.861795472,0.0,1.0
2013-06-18,80.54,80.57,80.46,80.46,753500,62.9218853912816,62.9453228951522,62.85938538096,62.85938538096,964479.840720233,0.0,1.0
2013-06-19,80.3,80.5581,80.28,80.54,735800,62.7343853603168,62.9360260186168,62.7187603577364,62.9218853912816,941823.844461774,0.0,1.0
2013-06-20,80.11,80.24,80.03,80.15,1131100,62.5859478358029,62.6875103525755,62.5234478254813,62.6171978409637,1447807.76090067,0.0,1.0
2013-06-21,80.015,80.15,79.98,80.08,2327500,62.511729073546,62.6171978409637,62.4843853190303,62.5625103319323,2979199.5079978,0.0,1.0
2013-06-24,79.82,79.95,79.71,79.75,1768400,62.3593852983871,62.4609478151597,62.2734477841949,62.3046977893557,2263551.62618402,0.0,1.0
2013-06-25,79.88,79.97,79.85,79.89,1261600,62.4062603061283,62.4765728177401,62.3828228022577,62.4140728074185,1614847.73331473,0.0,1.0
2013-06-26,79.98,80.048,79.94,80.04,784500,62.4843853190303,62.5375103278037,62.4531353138695,62.5312603267715,1004159.83416725,0.0,1.0
2013-06-27,80.1,80.1,80.012,80.02,1426800,62.5781353345127,62.5781353345127,62.509385323159,62.5156353241911,1826303.69839367,0.0,1.0
2013-06-28,80.07,80.08,79.98,80.0,1142500,62.5546978306421,62.5625103319323,62.4843853190303,62.5000103216107,1462399.75849086,0.0,1.0
2013-07-01,80.05,80.08,79.97,80.02,1679000,62.5986611191525,62.6221209546749,62.5361015577592,62.57520128363,2147073.87661488,0.076273,1.0
2013-07-02,80.02,80.06,79.99,80.06,944000,62.57520128363,62.6064810643266,62.5517414481075,62.6064810643266,1207169.58875786,0.0,1.0
2013-07-03,80.01,80.07,80.0,80.07,573100,62.5673813384558,62.6143010095008,62.5595613932817,62.6143010095008,732869.588259672,0.0,1.0
2013-07-05,79.76,79.85,79.75,79.85,711400,62.3718827091018,62.4422622156693,62.3640627639277,62.4422622156693,909725.048138075,0.0,1.0
2013-07-08,79.92,79.94,79.82,79.82,736100,62.4970018318884,62.5126417222367,62.4188023801468,62.4188023801468,941310.947335446,0.0,1.0
2013-07-09,79.94,80.0,79.92,79.99,1497300,62.5126417222367,62.5595613932817,62.4970018318884,62.5517414481075,1914719.30640587,0.0,1.0
2013-07-10,79.92,79.97,79.91,79.94,558900,62.4970018318884,62.5361015577592,62.4891818867142,62.5126417222367,714710.893174543,0.0,1.0
2013-07-11,80.19,80.21,80.11,80.12,4295300,62.7081403515907,62.723780241939,62.6455807901974,62.6534007353716,5492749.50698267,0.0,1.0
2013-07-12,80.14,80.25,80.11,80.21,4638000,62.6690406257199,62.7550600226357,62.6455807901974,62.723780241939,5930987.87357941,0.0,1.0
2013-07-15,80.23,80.23,80.14,80.17,1950200,62.7394201322873,62.7394201322873,62.6690406257199,62.6925004612424,2493879.37711397,0.0,1.0
2013-07-16,80.26,80.26,80.19,80.22,1727800,62.7628799678098,62.7628799678098,62.7081403515907,62.7316001871132,2209478.40620321,0.0,1.0
2013-07-17,80.32,80.36,80.28,80.34,1646100,62.8097996388548,62.8410794195514,62.7785198581581,62.8254395292031,2105001.97039652,0.0,1.0
2013-07-18,80.31,80.35,80.29,80.34,1259800,62.8019796936806,62.8332594743773,62.7863398033323,62.8254395292031,1611008.73720038,0.0,1.0
2013-07-19,80.36,80.39,80.33,80.33,875200,62.8410794195514,62.8645392550739,62.8176195840289,62.8176195840289,1119189.43228907,0.0,1.0
2013-07-22,80.35,80.37,80.31,80.31,1113800,62.8332594743773,62.8488993647256,62.8019796936806,62.8019796936806,1424306.66097299,0.0,1.0
2013-07-23,80.345,80.35,80.2906,80.35,1778800,62.8293495017902,62.8332594743773,62.7868090000428,62.8332594743773,2274696.25474839,0.0,1.0
2013-07-24,80.225,80.27,80.2,80.26,2474400,62.7355101597003,62.770699912984,62.7159602967649,62.7628799678098,3164216.5576509,0.0,1.0
2013-07-25,80.3,80.3,80.15,80.15,1021900,62.7941597485065,62.7941597485065,62.6768605708941,62.6768605708941,1306786.65545726,0.0,1.0
2013-07-26,80.34,80.36,80.28,80.28,885400,62.8254395292031,62.8410794195514,62.7785198581581,62.7785198581581,1132233.0019981,0.0,1.0
2013-07-29,80.3,80.34,80.28,80.28,992900,62.7941597485065,62.8254395292031,62.7785198581581,62.7785198581581,1269701.99648059,0.0,1.0
2013-07-30,80.27,80.32,80.26,80.31,1274200,62.770699912984,62.8097996388548,62.7628799678098,62.8019796936806,1629423.18855431,0.0,1.0
2013-07-31,80.33,80.33,80.18,80.2,1004300,62.8176195840289,62.8176195840289,62.7003204064166,62.7159602967649,1284280.10380246,0.0,1.0
2013-08-01,80.13,80.21,80.11,80.21,5697300,62.7200157203322,62.7826339813783,62.7043611550707,62.7826339813783,7278771.27830513,0.075186,1.0
2013-08-02,80.31,80.3312,80.2,80.25,1233800,62.860906807686,62.8775006468632,62.7748066987476,62.8139431119014,1576281.39700786,0.0,1.0
2013-08-05,80.3,80.31,80.24,80.31,965600,62.8530795250552,62.860906807686,62.8061158292706,62.860906807686,1233633.74692072,0.0,1.0
2013-08-06,80.27,80.28,80.23,80.28,807100,62.8295976771629,62.8374249597937,62.7982885466399,62.8374249597937,1031136.90673127,0.0,1.0
2013-08-07,80.27,80.29,80.25,80.28,842800,62.8295976771629,62.8452522424245,62.8139431119014,62.8374249597937,1076746.60512095,0.0,1.0
2013-08-08,80.3,80.32,80.27,80.31,712400,62.8530795250552,62.8687340903167,62.8295976771629,62.860906807686,910149.835652778,0.0,1.0
2013-08-09,80.31,80.33,80.27,80.3,933600,62.860906807686,62.8765613729475,62.8295976771629,62.8530795250552,1192751.10410645,0.0,1.0
2013-08-12,80.28,80.34,80.26,80.33,840800,62.8374249597937,62.8843886555783,62.8217703945322,62.8765613729475,1074191.43994505,0.0,1.0
2013-08-13,80.14,80.21,80.13,80.2,877300,62.727843002963,62.7826339813783,62.7200157203322,62.7748066987476,1120823.20440508,0.0,1.0
2013-08-14,80.17,80.18,80.12,80.15,765300,62.7513248508553,62.759152133486,62.7121884377014,62.7356702855937,977733.954555124,0.0,1.0
2013-08-15,80.05,80.11,79.99,80.07,874800,62.6573974592861,62.7043611550707,62.6104337635015,62.6730520245476,1117629.24793522,0.0,1.0
2013-08-16,80.02,80.08,79.96,80.05,759100,62.6339156113938,62.6808793071784,62.5869519156092,62.6573974592861,969812.942509859,0.0,1.0
2013-08-19,79.96,79.99,79.93,79.98,879500,62.5869519156092,62.6104337635015,62.5634700677169,62.6026064808707,1123633.88609857,0.0,1.0
2013-08-20,80.05,80.06,79.99,79.99,754500,62.6573974592861,62.6652247419168,62.6104337635015,62.6104337635015,963936.062605307,0.0,1.0
2013-08-21,79.87,80.0,79.87,80.0,773700,62.5165063719323,62.6182610461322,62.5165063719323,62.6182610461322,988465.648293871,0.0,1.0
2013-08-22,79.85,79.93,79.83,79.92,692600,62.5008518066707,62.5634700677169,62.4851972414092,62.5556427850861,884853.700411446,0.0,1.0
2013-08-23,79.93,79.954,79.78,79.82,786800,62.5634700677169,62.5822555460307,62.4460608282554,62.4773699587784,1005201.98019596,0.0,1.0
2013-08-26,79.98,80.0,79.96,79.99,769300,62.6026064808707,62.6182610461322,62.5869519156092,62.6104337635015,982844.284906909,0.0,1.0
2013-08-27,80.02,80.08,79.98,80.01,1128100,62.6339156113938,62.6808793071784,62.6026064808707,62.626088328763,1441240.91746196,0.0,1.0
2013-08-28,80.01,80.05,79.9674,80.02,583600,62.626088328763,62.6573974592861,62.5927441047559,62.6339156113938,745597.198325325,0.0,1.0
2013-08-29,80.05,80.05,79.96,79.97,960600,62.6573974592861,62.6573974592861,62.5869519156092,62.5947791982399,1227245.83398099,0.0,1.0
2013-08-30,80.04,80.088,80.01,80.04,1702800,62.6495701766553,62.687141133283,62.626088328763,62.6495701766553,2175467.63075456,0.0,1.0
2013-09-03,79.82,79.8999,79.8,79.89,1731800,62.5367297220654,62.5993291295421,62.5210602833979,62.5915727574017,2210417.40772745,0.075837,1.0
2013-09-04,79.71,79.88,79.71,79.86,664200,62.450547809394,62.5837380380679,62.450547809394,62.5680685994004,847764.893297479,0.0,1.0
2013-09-05,79.61,79.66,79.56,79.64,1141300,62.3722006160564,62.4113742127252,62.3330270193876,62.3957047740577,1456720.97669439,0.0,1.0
2013-09-06,79.73,79.79,79.68,79.73,1112400,62.4662172480615,62.5132255640641,62.4270436513928,62.4662172480615,1419833.88633562,0.0,1.0
2013-09-09,79.805,79.865,79.79,79.84,615000,62.5249776430647,62.5719859590673,62.5132255640641,62.5523991607329,784967.493793962,0.0,1.0
2013-09-10,79.7,79.77,79.69,79.74,1218500,62.4427130900603,62.4975561253966,62.4348783707265,62.4740519673953,1555256.73363893,0.0,1.0
2013-09-11,79.77,79.81,79.71,79.77,893300,62.4975561253966,62.5288950027316,62.450547809394,62.4975561253966,1140181.23935959,0.0,1.0
2013-09-12,79.87,79.88,79.82,79.84,980200,62.5759033187342,62.5837380380679,62.5367297220654,62.5523991607329,1251097.78441763,0.0,1.0
2013-09-13,79.89,79.9,79.81,79.83,1326300,62.5915727574017,62.5994074767355,62.5288950027316,62.5445644413991,1692849.40978688,0.0,1.0
2013-09-16,80.01,80.09,79.97,80.05,1138800,62.6855893894068,62.7482671440769,62.6542505120718,62.7169282667418,1453530.05192287,0.0,1.0
2013-09-17,80.01,80.05,79.99,80.02,1006300,62.6855893894068,62.7169282667418,62.6699199507393,62.6934241087406,1284411.0390323,0.0,1.0
2013-09-18,80.29,80.34,79.97,80.03,1268100,62.9049615307521,62.9441351274209,62.6542505120718,62.7012588280743,1618564.68110589,0.0,1.0
2013-09-19,80.23,80.29,80.21,80.25,1032400,62.8579532147495,62.9049615307521,62.842283776082,62.873622653417,1317724.29364697,0.0,1.0
2013-09-20,80.25,80.28,80.2,80.23,559100,62.873622653417,62.8971268114183,62.8344490567482,62.8579532147495,713618.415902771,0.0,1.0
2013-09-23,80.28,80.29,80.22,80.24,1294000,62.8971268114183,62.9049615307521,62.8501184954157,62.8657879340833,1651622.66173884,0.0,1.0
2013-09-24,80.295,80.3549,80.26,80.27,868900,62.9088788904189,62.9558088592281,62.8814573727508,62.8892920920845,1109037.81358955,0.0,1.0
2013-09-25,80.33,80.37,80.3,80.32,789700,62.9363004080871,62.9676392854221,62.9127962500858,62.9284656887533,1007949.31682779,0.0,1.0
2013-09-26,80.3,80.34,80.2845,80.33,657500,62.9127962500858,62.9441351274209,62.9006524351185,62.9363004080871,839213.214909805,0.0,1.0
2013-09-27,80.33,80.39,80.3,80.3,697200,62.9363004080871,62.9833087240896,62.9127962500858,62.9127962500858,889885.100281544,0.0,1.0
2013-09-30,80.37,80.4,80.3,80.3,991000,62.9676392854221,62.9911434434234,62.9127962500858,62.9127962500858,1264882.5794306,0.0,1.0
2013-10-01,80.28,80.34,80.27,80.32,1095500,62.9544244643219,63.0014756036824,62.9465826077618,62.9857918905622,1396990.61262711,0.073133,1.0
2013-10-02,80.36,80.39,80.31,80.35,1892300,63.0171593168025,63.0406848864828,62.9779500340021,63.0093174602424,2413076.52786333,0.0,1.0
2013-10-03,80.38,80.409,80.32,80.35,587100,63.0328430299227,63.0555844139469,62.9857918905622,63.0093174602424,748674.750044158,0.0,1.0
2013-10-04,80.29,80.34,80.27,80.34,862100,62.962266320882,63.0014756036824,62.9465826077618,63.0014756036824,1099357.01245626,0.0,1.0
2013-10-07,80.31,80.35,80.2,80.35,614800,62.9779500340021,63.0093174602424,62.8916896118412,63.0093174602424,783998.017930759,0.0,1.0
2013-10-08,80.25,80.28,80.22,80.28,844300,62.9308988946416,62.9544244643219,62.9073733249614,62.9544244643219,1076658.30601649,0.0,1.0
2013-10-09,80.28,80.31,80.2501,80.27,1679400,62.9544244643219,62.9779500340021,62.9309773132072,62.9465826077618,2141584.69634501,0.0,1.0
2013-10-10,80.285,80.29,80.21,80.22,623500,62.9583453926019,62.962266320882,62.8995314684013,62.9073733249614,795092.329505251,0.0,1.0
2013-10-11,80.3,80.35,80.27,80.29,709200,62.970108177442,63.0093174602424,62.9465826077618,62.962266320882,904377.674555131,0.0,1.0
2013-10-14,80.27,80.32,80.25,80.3,666800,62.9465826077618,62.9857918905622,62.9308988946416,62.970108177442,850308.845732319,0.0,1.0
2013-10-15,80.245,80.32,80.24,80.32,1151200,62.9269779663616,62.9857918905622,62.9230570380815,62.9857918905622,1468019.71086839,0.0,1.0
2013-10-16,80.325,80.36,80.22,80.25,857500,62.9897128188422,63.0171593168025,62.9073733249614,62.9308988946416,1093491.05461227,0.0,1.0
2013-10-17,80.48,80.49,80.39,80.4,660700,63.1112615955235,63.1191034520835,63.0406848864828,63.0485267430428,842530.075547905,0.0,1.0
2013-10-18,80.46,80.5,80.45,80.46,658700,63.0955778824033,63.1269453086436,63.0877360258432,63.0955778824033,839979.659093999,0.0,1.0
2013-10-21,80.45,80.48,80.4,80.48,838000,63.0877360258432,63.1112615955235,63.0485267430428,63.1112615955235,1068624.49418669,0.0,1.0
2013-10-22,80.56,80.57,80.505,80.52,1505200,63.1739964480041,63.1818383045642,63.1308662369237,63.1426290217638,1919443.42320979,0.0,1.0
2013-10-23,80.54,80.58,80.52,80.52,778900,63.158312734884,63.1896801611243,63.1426290217638,63.1426290217638,993259.68797376,0.0,1.0
2013-10-24,80.53,80.5699,80.49,80.55,753400,63.1504708783239,63.1817598859986,63.1191034520835,63.166154591444,960741.878186456,0.0,1.0
2013-10-25,80.54,80.56,80.5,80.53,519300,63.158312734884,63.1739964480041,63.1269453086436,63.1504708783239,662215.632256738,0.0,1.0
2013-10-28,80.51,80.57,80.5,80.53,1928400,63.1347871652037,63.1818383045642,63.1269453086436,63.1504708783239,2459111.54485634,0.0,1.0
2013-10-29,80.565,80.58,80.51,80.52,707600,63.1779173762841,63.1896801611243,63.1347871652037,63.1426290217638,902337.341392006,0.0,1.0
2013-10-30,80.57,80.62,80.512,80.59,1046800,63.1818383045642,63.2210475873646,63.1363555365157,63.1975220176843,1334887.97197449,0.0,1.0
2013-10-31,80.54,80.6,80.48,80.58,711500,63.158312734884,63.2053638742444,63.1112615955235,63.1896801611243,907310.653477121,0.0,1.0
2013-11-01,80.42,80.48,80.41,80.46,1211600,63.1241528235226,63.1712486848682,63.1163035132983,63.1555500644196,1543575.12365205,0.076439,1.0
2013-11-04,80.47,80.49,80.43,80.49,657400,63.1633993746439,63.1790979950924,63.1320021337468,63.1790979950924,837525.822291895,0.0,1.0
2013-11-05,80.45,80.45,80.3851,80.44,1062900,63.1477007541954,63.1477007541954,63.0967587308399,63.1398514439711,1354131.72575913,0.0,1.0
2013-11-06,80.54,80.55,80.5,80.51,854900,63.2183445462137,63.226193856438,63.1869473053167,63.1947966155409,1089140.2882223,0.0,1.0
2013-11-07,80.56,80.6,80.54,80.58,820800,63.2340431666623,63.2654404075593,63.2183445462137,63.2497417871108,1045696.98043381,0.0,1.0
2013-11-08,80.43,80.47,80.41,80.46,1129900,63.1320021337468,63.1633993746439,63.1163035132983,63.1555500644196,1439489.5445811,0.0,1.0
2013-11-11,80.44,80.45,80.41,80.43,920500,63.1398514439711,63.1477007541954,63.1163035132983,63.1320021337468,1172714.51083007,0.0,1.0
2013-11-12,80.37,80.43,80.37,80.42,1193900,63.0849062724013,63.1320021337468,63.0849062724013,63.1241528235226,1521025.37151551,0.0,1.0
2013-11-13,80.47,80.47,80.43,80.44,856700,63.1633993746439,63.1633993746439,63.1320021337468,63.1398514439711,1091433.48335483,0.0,1.0
2013-11-14,80.58,80.58,80.49,80.49,868200,63.2497417871108,63.2497417871108,63.1790979950924,63.1790979950924,1106084.45225711,0.0,1.0
2013-11-15,80.52,80.578,80.52,80.55,553700,63.2026459257652,63.2481719250659,63.2026459257652,63.226193856438,705412.302712234,0.0,1.0
2013-11-18,80.58,80.58,80.53,80.54,718500,63.2497417871108,63.2497417871108,63.2104952359895,63.2183445462137,915367.05706834,0.0,1.0
2013-11-19,80.57,80.59,80.54,80.57,1107500,63.2418924768865,63.257591097335,63.2183445462137,63.2418924768865,1410952.00515405,0.0,1.0
2013-11-20,80.53,80.61,80.52,80.57,766600,63.2104952359895,63.2732897177836,63.2026459257652,63.2418924768865,976646.326998732,0.0,1.0
2013-11-21,80.55,80.59,80.5,80.54,1233500,63.226193856438,63.257591097335,63.1869473053167,63.2183445462137,1571475.66443117,0.0,1.0
2013-11-22,80.57,80.59,80.53,80.54,1246200,63.2418924768865,63.257591097335,63.2104952359895,63.2183445462137,1587655.43008847,0.0,1.0
2013-11-25,80.59,80.61,80.54,80.57,1061500,63.257591097335,63.2732897177836,63.2183445462137,63.2418924768865,1352348.12954495,0.0,1.0
2013-11-26,80.6,80.62,80.55,80.6,1271000,63.2654404075593,63.2811390280078,63.226193856438,63.2654404075593,1619250.56302555,0.0,1.0
2013-11-27,80.59,80.63,80.55,80.63,927400,63.257591097335,63.2889883382321,63.226193856438,63.2889883382321,1181505.09217144,0.0,1.0
2013-11-29,80.63,80.63,80.55,80.57,328600,63.2889883382321,63.2889883382321,63.226193856438,63.2418924768865,418635.511416362,0.0,1.0
2013-12-02,80.45,80.54,80.4106,80.54,1420100,63.2052409077253,63.2759490703319,63.1742864454287,63.2759490703319,1807556.51523885,0.073306,1.0
2013-12-03,80.46,80.5,80.45,80.5,1303500,63.2130973702372,63.2445232202845,63.2052409077253,63.2445232202845,1659143.66425874,0.0,1.0
2013-12-04,80.41,80.435,80.36,80.41,725600,63.173815057678,63.1934562139576,63.1345327451188,63.173815057678,923570.880541729,0.0,1.0
2013-12-05,80.37,80.39,80.34,80.38,652200,63.1423892076307,63.1581021326543,63.1188198200951,63.1502456701425,830144.608998505,0.0,1.0
2013-12-06,80.38,80.4,80.29,80.33,744700,63.1502456701425,63.1659585951662,63.079537507536,63.1109633575833,947882.076542758,0.0,1.0
2013-12-09,80.39,80.41,80.38,80.4,660500,63.1581021326543,63.173815057678,63.1502456701425,63.1659585951662,840709.160140314,0.0,1.0
2013-12-10,80.43,80.45,80.41,80.43,680900,63.1895279827017,63.2052409077253,63.173815057678,63.1895279827017,866675.044874398,0.0,1.0
2013-12-11,80.38,80.455,80.38,80.44,863300,63.1502456701425,63.2091691389813,63.1502456701425,63.1973844452135,1098840.60249679,0.0,1.0
2013-12-12,80.29,80.37,80.29,80.36,1021700,63.079537507536,63.1423892076307,63.079537507536,63.1345327451188,1300458.06043203,0.0,1.0
2013-12-13,80.33,80.36,80.31,80.36,808600,63.1109633575833,63.1345327451188,63.0952504325596,63.1345327451188,1029216.39195982,0.0,1.0
2013-12-16,80.34,80.39,80.32,80.36,1355900,63.1188198200951,63.1581021326543,63.1031068950715,63.1345327451188,1725840.3485757,0.0,1.0
2013-12-17,80.43,80.43,80.35,80.4,970300,63.1895279827017,63.1895279827017,63.126676282607,63.1659585951662,1235034.21360204,0.0,1.0
2013-12-18,80.44,80.5,80.32,80.36,1106100,63.1973844452135,63.2445232202845,63.1031068950715,63.1345327451188,1407885.54433187,0.0,1.0
2013-12-19,80.34,80.35,80.28,80.3,844200,63.1188198200951,63.126676282607,63.0716810450241,63.0873939700478,1074529.40649577,0.0,1.0
2013-12-20,80.28,80.54,80.23,80.26,942500,63.0716810450241,63.2759490703319,63.0323987324649,63.0559681200005,1199649.33146442,0.0,1.0
2013-12-23,80.21,80.31,80.21,80.26,1050200,63.0166858074413,63.0952504325596,63.0166858074413,63.0559681200005,1336733.92881053,0.0,1.0
2013-12-24,79.93,79.95,79.9,79.95,621000,63.0010640173827,63.0168280769392,62.9774179280481,63.0168280769392,787868.122136869,0.260116,1.0
2013-12-26,79.86,79.92,79.83,79.88,1324800,62.9458898089351,62.9931819876045,62.9222437196005,62.9616538684916,1680785.32722532,0.0,1.0
2013-12-27,79.89,79.905,79.85,79.9,1113100,62.9695358982698,62.9813589429372,62.9380077791569,62.9774179280481,1412199.68880926,0.0,1.0
2013-12-30,79.94,79.96,79.89,79.92,1212000,63.008946047161,63.0247101067174,62.9695358982698,62.9931819876045,1537674.98233476,0.0,1.0
2013-12-31,79.93,79.94,79.87,79.93,915100,63.0010640173827,63.008946047161,62.9537718387134,63.0010640173827,1160995.360012,0.0,1.0
2014-01-02,79.94,79.98,79.92,79.96,843600,63.008946047161,63.0404741662739,62.9931819876045,63.0247101067174,1070282.68572409,0.0,1.0
2014-01-03,79.91,79.98,79.91,79.98,1213100,62.9852999578263,63.0404741662739,62.9852999578263,63.0404741662739,1539070.56193919,0.0,1.0
2014-01-06,79.98,80.01,79.94,79.99,705300,63.0404741662739,63.0641202556086,63.008946047161,63.0483561960521,894820.2681854,0.0,1.0
2014-01-07,80.03,80.03,79.99,80.03,934500,63.079884315165,63.079884315165,63.0483561960521,63.079884315165,1185608.3093992,0.0,1.0
2014-01-08,79.87,79.98,79.87,79.97,1120300,62.9537718387134,63.0404741662739,62.9537718387134,63.0325921364957,1421334.39167461,0.0,1.0
2014-01-09,79.88,79.9,79.85,79.88,772600,62.9616538684916,62.9774179280481,62.9380077791569,62.9616538684916,980204.365801843,0.0,1.0
2014-01-10,80.05,80.06,79.98,80.0,873400,63.0956483747215,63.1035304044997,63.0404741662739,63.0562382258303,1108090.20591681,0.0,1.0
2014-01-13,80.12,80.16,80.09,80.12,812200,63.1508225831691,63.182350702282,63.1271764938344,63.1508225831691,1030445.2315613,0.0,1.0
2014-01-14,80.07,80.13,80.02,80.11,1216500,63.1114124342779,63.1587046129473,63.0720022853868,63.1429405533909,1543384.17162561,0.0,1.0
2014-01-15,80.04,80.05,79.98,80.01,870000,63.0877663449433,63.0956483747215,63.0404741662739,63.0641202556086,1103776.5962304,0.0,1.0
2014-01-16,80.05,80.08,80.025,80.05,990900,63.0956483747215,63.1192944640562,63.0759433002759,63.0956483747215,1257163.48184448,0.0,1.0
2014-01-17,80.05,80.1,80.04,80.09,997900,63.0956483747215,63.1350585236126,63.0877663449433,63.1271764938344,1266044.44296358,0.0,1.0
2014-01-21,80.03,80.11,80.03,80.06,1214800,63.079884315165,63.1429405533909,63.079884315165,63.1035304044997,1541227.3667824,0.0,1.0
2014-01-22,80.03,80.06,80.0,80.02,1178200,63.079884315165,63.1035304044997,63.0562382258303,63.0720022853868,1494792.62721684,0.0,1.0
2014-01-23,80.16,80.2,80.0845,80.11,812600,63.182350702282,63.2138788213949,63.1228413774564,63.1429405533909,1030952.71505382,0.0,1.0
2014-01-24,80.22,80.25,80.18,80.22,712400,63.2296428809514,63.2532889702861,63.1981147618385,63.2296428809514,903828.100177625,0.0,1.0
2014-01-27,80.15,80.22,80.15,80.19,2373800,63.1744686725038,63.2296428809514,63.1744686725038,63.2059967916167,3011660.78635829,0.0,1.0
2014-01-28,80.18,80.23,80.15,80.22,1524800,63.1981147618385,63.2375249107296,63.1744686725038,63.2296428809514,1934527.07348518,0.0,1.0
2014-01-29,80.28,80.33,80.24,80.28,1436700,63.2769350596207,63.3163452085119,63.2454069405078,63.2769350596207,1822753.83425771,0.0,1.0
2014-01-30,80.27,80.29,80.24,80.25,1251200,63.2690530298425,63.284817089399,63.2454069405078,63.2532889702861,1587408.36460169,0.0,1.0
2014-01-31,80.35,80.375,80.295,80.31,1191600,63.3321092680683,63.3518143425139,63.2887581042881,63.3005811489554,1511793.32421625,0.0,1.0
2014-02-03,80.37,80.37,80.2,80.28,1612100,63.4081014935662,63.4081014935662,63.2739795916886,63.3370957808075,2043342.63206329,0.076412,1.0
2014-02-04,80.33,80.37,80.31,80.34,2131800,63.3765433990068,63.4081014935662,63.360764351727,63.3844329226466,2702064.27829075,0.0,1.0
2014-02-05,80.26,80.3499,80.26,80.34,1479700,63.3213167335277,63.3922435510501,63.3213167335277,63.3844329226466,1875525.14897591,0.0,1.0
2014-02-06,80.28,80.3,80.23,80.27,945100,63.3370957808075,63.3528748280872,63.2976481626082,63.3292062571676,1197917.69838287,0.0,1.0
2014-02-07,80.33,80.35,80.26,80.32,1172800,63.3765433990068,63.3923224462865,63.3213167335277,63.3686538753669,1486528.27919101,0.0,1.0
2014-02-10,80.35,80.35,80.2801,80.34,1002000,63.3923224462865,63.3923224462865,63.3371746760439,63.3844329226466,1270038.65599368,0.0,1.0
2014-02-11,80.27,80.29,80.23,80.25,1540100,63.3292062571676,63.3449853044473,63.2976481626082,63.3134272098879,1952082.36935716,0.0,1.0
2014-02-12,80.17,80.26,80.16,80.25,1534500,63.250311020769,63.3213167335277,63.2424214971291,63.3134272098879,1944984.34892446,0.0,1.0
2014-02-13,80.23,80.26,80.22,80.25,1285500,63.2976481626082,63.3213167335277,63.2897586389683,63.3134272098879,1629375.94039908,0.0,1.0
2014-02-14,80.24,80.275,80.23,80.25,951800,63.305537686248,63.3331510189875,63.2976481626082,63.3134272098879,1206409.97282913,0.0,1.0
2014-02-18,80.33,80.35,80.27,80.27,1980300,63.3765433990068,63.3923224462865,63.3292062571676,63.3292062571676,2510037.47551327,0.0,1.0
2014-02-19,80.31,80.38,80.3,80.35,731100,63.360764351727,63.4159910172061,63.3528748280872,63.3923224462865,926671.91756186,0.0,1.0
2014-02-20,80.25,80.27,80.22,80.25,526000,63.3134272098879,63.3292062571676,63.2897586389683,63.3134272098879,666706.919214249,0.0,1.0
2014-02-21,80.31,80.31,80.23,80.26,685700,63.360764351727,63.360764351727,63.2976481626082,63.3213167335277,869127.251911048,0.0,1.0
2014-02-24,80.31,80.31,80.27,80.3,1440000,63.360764351727,63.360764351727,63.3292062571676,63.3528748280872,1825205.25412266,0.0,1.0
2014-02-25,80.36,80.36,80.32,80.33,703400,63.4002119699264,63.4002119699264,63.3686538753669,63.3765433990068,891562.066492971,0.0,1.0
2014-02-26,80.39,80.41,80.34,80.36,571100,63.4238805408459,63.4396595881257,63.3844329226466,63.4002119699264,723871.333770453,0.0,1.0
2014-02-27,80.41,80.44,80.38,80.42,566400,63.4396595881257,63.4633281590452,63.4159910172061,63.4475491117655,717914.066621579,0.0,1.0
2014-02-28,80.4,80.44,80.35,80.4,1072700,63.4317700644858,63.4633281590452,63.3923224462865,63.4317700644858,1359651.16395651,0.0,1.0
2014-03-03,80.4,80.42,80.33,80.37,1094700,63.4875418960483,63.503334816918,63.4322666730045,63.4638525147438,1386317.3367794,0.070691,1.0
2014-03-04,80.31,80.38,80.31,80.37,1577200,63.4164737521349,63.4717489751787,63.4164737521349,63.4638525147438,1997350.60159721,0.0,1.0
2014-03-05,80.32,80.33,80.26,80.27,958900,63.4243702125697,63.4322666730045,63.3769914499607,63.3848879103955,1214341.5495001,0.0,1.0
2014-03-06,80.24,80.27,80.23,80.26,703100,63.361198529091,63.3848879103955,63.3533020686562,63.3769914499607,890398.939882701,0.0,1.0
2014-03-07,80.18,80.18,80.15,80.17,724600,63.313819766482,63.313819766482,63.2901303851775,63.3059233060472,917626.328884946,0.0,1.0
2014-03-10,80.14,80.16,80.12,80.14,656100,63.2822339247427,63.2980268456124,63.2664410038731,63.2822339247427,830878.601133608,0.0,1.0
2014-03-11,80.18,80.19,80.15,80.16,655400,63.313819766482,63.3217162269169,63.2901303851775,63.2980268456124,829992.128003303,0.0,1.0
2014-03-12,80.24,80.25,80.21,80.22,668900,63.361198529091,63.3690949895259,63.3375091477865,63.3454056082214,847088.39551634,0.0,1.0
2014-03-13,80.32,80.32,80.13,80.13,849900,63.4243702125697,63.4243702125697,63.2743374643079,63.2743374643079,1076305.01920965,0.0,1.0
2014-03-14,80.33,80.34,80.28,80.34,818400,63.4322666730045,63.4401631334394,63.3927843708304,63.4401631334394,1036413.7283459,0.0,1.0
2014-03-17,80.27,80.32,80.25,80.26,1342700,63.3848879103955,63.4243702125697,63.3690949895259,63.3769914499607,1700382.10294482,0.0,1.0
2014-03-18,80.32,80.32,80.26,80.27,722900,63.4243702125697,63.4243702125697,63.3769914499607,63.3848879103955,915473.465568488,0.0,1.0
2014-03-19,80.06,80.31,79.99,80.3,1421000,63.2190622412641,63.4164737521349,63.1637870182202,63.4085772917,1799540.45452043,0.0,1.0
2014-03-20,80.05,80.07,79.9837,80.01,544400,63.2111657808292,63.2269587016989,63.1588122481463,63.1795799390899,689422.817340553,0.0,1.0
2014-03-21,80.02,80.08,79.98,80.0,967900,63.1874763995247,63.2348551621337,63.1558905577854,63.1716834786551,1225739.06117546,0.0,1.0
2014-03-24,80.01,80.01,79.94,79.96,1197400,63.1795799390899,63.1795799390899,63.1243047160461,63.1400976369157,1516375.60889709,0.0,1.0
2014-03-25,79.99,80.03,79.98,80.01,1337900,63.1637870182202,63.1953728599596,63.1558905577854,63.1795799390899,1694303.4300513,0.0,1.0
2014-03-26,80.05,80.09,80.02,80.07,2425800,63.2111657808292,63.2427516225686,63.1874763995247,63.2269587016989,3072009.31356486,0.0,1.0
2014-03-27,80.06,80.08,80.01,80.03,1426500,63.2190622412641,63.2348551621337,63.1795799390899,63.1953728599596,1806505.60054426,0.0,1.0
2014-03-28,80.02,80.07,80.0,80.07,523000,63.1874763995247,63.2269587016989,63.1716834786551,63.2269587016989,662322.067356923,0.0,1.0
2014-03-31,79.99,80.1,79.99,80.0,914600,63.1637870182202,63.2506480830034,63.1637870182202,63.1716834786551,1158240.46425362,0.0,1.0
2014-04-01,80.01,80.04,80.0,80.01,789200,63.2534710676089,63.2771881546233,63.2455653719374,63.2534710676089,998267.619693285,0.093575,1.0
2014-04-02,79.925,80.0,79.9,80.0,819000,63.1862726544012,63.2455653719374,63.1665084152224,63.2455653719374,1035961.96215003,0.0,1.0
2014-04-03,79.95,79.96,79.9,79.91,1850400,63.2060368935799,63.2139425892514,63.1665084152224,63.1744141108939,2340590.98261588,0.0,1.0
2014-04-04,80.03,80.07,79.99,80.0,1427000,63.2692824589518,63.3009052416378,63.2376596762659,63.2455653719374,1805027.7411332,0.0,1.0
2014-04-07,80.06,80.12,80.06,80.09,971900,63.2929995459663,63.3404337199953,63.2929995459663,63.3167166329808,1229366.82663445,0.0,1.0
2014-04-08,80.11,80.12,80.04,80.09,659400,63.3325280243238,63.3404337199953,63.2771881546233,63.3167166329808,834082.195166944,0.0,1.0
2014-04-09,80.21,80.21,80.06,80.09,728300,63.4115849810387,63.4115849810387,63.2929995459663,63.3167166329808,921234.550712899,0.0,1.0
2014-04-10,80.26,80.31,80.19,80.19,620700,63.4511134593962,63.4906419377536,63.3957735896957,63.3957735896957,785130.146406009,0.0,1.0
2014-04-11,80.27,80.3,80.22,80.26,917100,63.4590191550676,63.4827362420821,63.4194906767102,63.4511134593962,1160049.71366031,0.0,1.0
2014-04-14,80.2,80.26,80.2,80.24,828500,63.4036792853672,63.4511134593962,63.4036792853672,63.4353020680532,1047978.61494664,0.0,1.0
2014-04-15,80.2,80.25,80.18,80.2,815200,63.4036792853672,63.4432077637247,63.3878678940242,63.4036792853672,1031155.30103138,0.0,1.0
2014-04-16,80.18,80.23,80.17,80.21,1241000,63.3878678940242,63.4273963723817,63.3799621983527,63.4115849810387,1569754.32848374,0.0,1.0
2014-04-17,80.09,80.19,80.07,80.15,1254300,63.3167166329808,63.3957735896957,63.3009052416378,63.3641508070097,1586577.642399,0.0,1.0
2014-04-21,80.09,80.11,80.05,80.07,1189500,63.3167166329808,63.3325280243238,63.2850938502948,63.3009052416378,1504611.4212179,0.0,1.0
2014-04-22,80.08,80.1,80.05,80.09,608900,63.3088109373093,63.3246223286523,63.2850938502948,63.3167166329808,770204.198721796,0.0,1.0
2014-04-23,80.09,80.14,80.08,80.1,1451600,63.3167166329808,63.3562451113382,63.3088109373093,63.3246223286523,1836144.54732232,0.0,1.0
2014-04-24,80.1,80.13,80.07,80.09,721900,63.3246223286523,63.3483394156668,63.3009052416378,63.3167166329808,913139.121460444,0.0,1.0
2014-04-25,80.15,80.18,80.13,80.14,442200,63.3641508070097,63.3878678940242,63.3483394156668,63.3562451113382,559343.564911773,0.0,1.0
2014-04-28,80.14,80.18,80.11,80.16,528400,63.3562451113382,63.3878678940242,63.3325280243238,63.3720565026812,668378.877655769,0.0,1.0
2014-04-29,80.14,80.15,80.091,80.1,496100,63.3562451113382,63.3641508070097,63.3175072025479,63.3246223286523,627522.258147288,0.0,1.0
2014-04-30,80.2,80.24,80.17,80.2,672500,63.4036792853672,63.4353020680532,63.3799621983527,63.4036792853672,850652.526918062,0.0,1.0
2014-05-01,80.155,80.2,80.13,80.14,563400,63.4297578036787,63.4653680475957,63.409974334836,63.4178877223731,711958.055078383,0.077987,1.0
2014-05-02,80.16,80.17,80.06,80.09,820700,63.4337144974473,63.4416278849844,63.3545806220762,63.3783207846875,1037103.25843598,0.0,1.0
2014-05-05,80.15,80.18,80.13,80.14,581300,63.4258011099102,63.4495412725215,63.409974334836,63.4178877223731,734577.950687014,0.0,1.0
2014-05-06,80.15,80.17,80.12,80.14,1624100,63.4258011099102,63.4416278849844,63.4020609472989,63.4178877223731,2052344.83005467,0.0,1.0
2014-05-07,80.2,80.22,80.13,80.16,649100,63.4653680475957,63.4811948226699,63.409974334836,63.4337144974473,820255.544109653,0.0,1.0
2014-05-08,80.255,80.26,80.19,80.23,629400,63.5088916790498,63.5128483728184,63.4574546600586,63.489108210207,795361.022126969,0.0,1.0
2014-05-09,80.24,80.27,80.225,80.25,721400,63.4970215977441,63.5207617603555,63.4851515164385,63.5049349852813,911619.703467423,0.0,1.0
2014-05-12,80.22,80.26,80.2,80.21,444600,63.4811948226699,63.5128483728184,63.4653680475957,63.4732814351328,561832.714390929,0.0,1.0
2014-05-13,80.29,80.29,80.23,80.25,783200,63.5365885354297,63.5365885354297,63.489108210207,63.5049349852813,989715.208976552,0.0,1.0
2014-05-14,80.36,80.41,80.3,80.32,676800,63.5919822481894,63.631549185875,63.5445019229668,63.560328698041,855259.516643681,0.0,1.0
2014-05-15,80.4,80.42,80.34,80.36,777300,63.6236357983379,63.6394625734121,63.5761554731152,63.5919822481894,982259.489194936,0.0,1.0
2014-05-16,80.37,80.39,80.33,80.36,496700,63.5998956357265,63.6157224108007,63.5682420855781,63.5919822481894,627670.511106555,0.0,1.0
2014-05-19,80.4,80.44,80.39,80.42,731300,63.6236357983379,63.6552893484863,63.6157224108007,63.6394625734121,924130.148524709,0.0,1.0
2014-05-20,80.45,80.4699,80.4,80.42,828600,63.6632027360234,63.6789503772222,63.6236357983379,63.6394625734121,1047086.34085543,0.0,1.0
2014-05-21,80.43,80.44,80.39,80.42,599200,63.6473759609492,63.6552893484863,63.6157224108007,63.6394625734121,757197.846295646,0.0,1.0
2014-05-22,80.41,80.43,80.38,80.42,524900,63.631549185875,63.6473759609492,63.6078090232636,63.6394625734121,663306.324300041,0.0,1.0
2014-05-23,80.4,80.46,80.4,80.42,865700,63.6236357983379,63.6711161235605,63.6236357983379,63.6394625734121,1093968.91778728,0.0,1.0
2014-05-27,80.43,80.43,80.38,80.4,654200,63.6473759609492,63.6473759609492,63.6078090232636,63.6236357983379,826700.318836134,0.0,1.0
2014-05-28,80.5,80.52,80.44,80.46,630000,63.7027696737089,63.7185964487831,63.6552893484863,63.6711161235605,796119.23091832,0.0,1.0
2014-05-29,80.48,80.5499,80.4701,80.49,886400,63.6869428986347,63.7422574775191,63.679108644973,63.6948562861718,1120127.12108889,0.0,1.0
2014-05-30,80.45,80.47,80.42,80.46,1019100,63.6632027360234,63.6790295110976,63.6394625734121,63.6711161235605,1287817.6321093,0.0,1.0
2014-06-02,80.3,80.36,80.28,80.35,563400,63.6084800785268,63.6560082080998,63.5926373686691,63.648086853171,711241.959313419,0.080848,1.0
2014-06-03,80.24,80.31,80.23,80.31,509900,63.5609519489538,63.6164014334556,63.553030594025,63.6164014334556,643703.008615393,0.0,1.0
2014-06-04,80.26,80.27,80.22,80.27,843800,63.5767946588115,63.5847160137403,63.5451092390961,63.5847160137403,1065221.80558868,0.0,1.0
2014-06-05,80.29,80.3087,80.26,80.28,591100,63.600558723598,63.6153716573149,63.5767946588115,63.5926373686691,746210.724441182,0.0,1.0
2014-06-06,80.25,80.33,80.25,80.33,686400,63.5688733038826,63.6322441433133,63.5688733038826,63.6322441433133,866518.425404209,0.0,1.0
2014-06-09,80.2,80.21,80.18,80.21,574600,63.5292665292385,63.5371878841673,63.5134238193808,63.5371878841673,725380.954599735,0.0,1.0
2014-06-10,80.15,80.1725,80.125,80.15,831800,63.4896597545943,63.5074828031842,63.4698563672722,63.4896597545943,1050072.88206763,0.0,1.0
2014-06-11,80.17,80.2,80.15,80.2,742100,63.505502464452,63.5292665292385,63.4896597545943,63.5292665292385,936834.67874776,0.0,1.0
2014-06-12,80.22,80.24,80.15,80.17,593200,63.5451092390961,63.5609519489538,63.4896597545943,63.505502464452,748861.786057367,0.0,1.0
2014-06-13,80.17,80.18,80.11,80.12,498700,63.505502464452,63.5134238193808,63.457974334879,63.4658956898078,629564.013329077,0.0,1.0
2014-06-16,80.14,80.185,80.13,80.13,1387000,63.4817383996655,63.5173844968452,63.4738170447366,63.4738170447366,1750963.07697499,0.0,1.0
2014-06-17,80.08,80.13,80.07,80.11,641000,63.4342102700925,63.4738170447366,63.4262889151636,63.457974334879,809204.998082892,0.0,1.0
2014-06-18,80.15,80.18,80.05,80.09,1540200,63.4896597545943,63.5134238193808,63.410446205306,63.4421316250213,1944364.3339271,0.0,1.0
2014-06-19,80.18,80.24,80.16,80.22,1571000,63.5134238193808,63.5609519489538,63.4975811095231,63.5451092390961,1983246.57096447,0.0,1.0
2014-06-20,80.15,80.16,80.11,80.11,1019800,63.4896597545943,63.4975811095231,63.457974334879,63.457974334879,1287406.01723079,0.0,1.0
2014-06-23,80.13,80.18,80.12,80.18,922900,63.4738170447366,63.5134238193808,63.4658956898078,63.5134238193808,1165078.45979829,0.0,1.0
2014-06-24,80.18,80.18,80.13,80.15,643900,63.5134238193808,63.5134238193808,63.4738170447366,63.4896597545943,812865.987933814,0.0,1.0
2014-06-25,80.22,80.26,80.21,80.24,737900,63.5451092390961,63.5767946588115,63.5371878841673,63.5609519489538,931532.555515393,0.0,1.0
2014-06-26,80.27,80.29,80.24,80.24,514400,63.5847160137403,63.600558723598,63.5609519489538,63.5609519489538,649383.854935788,0.0,1.0
2014-06-27,80.3,80.3,80.26,80.28,1026700,63.6084800785268,63.6084800785268,63.5767946588115,63.5926373686691,1296116.64825539,0.0,1.0
2014-06-30,80.34,80.35,80.28,80.33,548200,63.6401654982421,63.648086853171,63.5926373686691,63.6322441433133,692053.32285342,0.0,1.0
2014-07-01,80.23,80.2499,80.2,80.21,562400,63.6161146804072,63.6318938238964,63.5923270269059,63.6002562447396,709275.507105068,0.079638,1.0
2014-07-02,80.15,80.16,80.11,80.16,949200,63.552680937737,63.5606101555707,63.5209640664019,63.5606101555707,1197091.59200592,0.0,1.0
2014-07-03,80.07,80.11,80.04,80.06,1172400,63.4892471950667,63.5209640664019,63.4654595415654,63.481317977233,1478582.15599215,0.0,1.0
2014-07-07,80.08,80.09,80.05,80.07,1553800,63.4971764129005,63.5051056307343,63.4733887593992,63.4892471950667,1959587.98531269,0.0,1.0
2014-07-08,80.12,80.15,80.1,80.12,873200,63.5288932842356,63.552680937737,63.5130348485681,63.5288932842356,1101243.55050524,0.0,1.0
2014-07-09,80.18,80.19,80.05,80.11,1008900,63.5764685912383,63.5843978090721,63.4733887593992,63.5209640664019,1272382.75092159,0.0,1.0
2014-07-10,80.22,80.25,80.19,80.24,729100,63.6081854625734,63.6319731160748,63.5843978090721,63.624043898241,919510.619186176,0.0,1.0
2014-07-11,80.25,80.2727,80.21,80.24,405200,63.6319731160748,63.6499724405574,63.6002562447396,63.624043898241,511021.400211546,0.0,1.0
2014-07-14,80.2,80.24,80.19,80.22,868500,63.5923270269059,63.624043898241,63.5843978090721,63.6081854625734,1095316.10583348,0.0,1.0
2014-07-15,80.16,80.25,80.14,80.18,876100,63.5606101555707,63.6319731160748,63.5447517199032,63.5764685912383,1104900.90998355,0.0,1.0
2014-07-16,80.17,80.18,80.13,80.17,2281900,63.5685393734045,63.5764685912383,63.5368225020694,63.5685393734045,2877837.44605807,0.0,1.0
2014-07-17,80.2,80.24,80.18,80.24,706900,63.5923270269059,63.624043898241,63.5764685912383,63.624043898241,891512.901800449,0.0,1.0
2014-07-18,80.2,80.24,80.18,80.24,600700,63.5923270269059,63.624043898241,63.5764685912383,63.624043898241,757577.87538765,0.0,1.0
2014-07-21,80.16,80.21,80.14,80.2,691400,63.5606101555707,63.6002562447396,63.5447517199032,63.5923270269059,871964.945968074,0.0,1.0
2014-07-22,80.21,80.21,80.15,80.2,599400,63.6002562447396,63.6002562447396,63.552680937737,63.5923270269059,755938.369414613,0.0,1.0
2014-07-23,80.2,80.23,80.2,80.23,1663100,63.5923270269059,63.6161146804072,63.5923270269059,63.6161146804072,2097432.60289196,0.0,1.0
2014-07-24,80.155,80.17,80.1244,80.14,651300,63.5566455466539,63.5685393734045,63.5323821400825,63.5447517199032,821392.492492053,0.0,1.0
2014-07-25,80.17,80.18,80.13,80.16,531400,63.5685393734045,63.5764685912383,63.5368225020694,63.5606101555707,670179.595440316,0.0,1.0
2014-07-28,80.1407,80.17,80.12,80.17,556300,63.5453067651516,63.5685393734045,63.5288932842356,63.5685393734045,701582.440616197,0.0,1.0
2014-07-29,80.15,80.1799,80.13,80.17,521500,63.552680937737,63.57638929906,63.5368225020694,63.5685393734045,657694.12687641,0.0,1.0
2014-07-30,80.08,80.09,80.01,80.08,870300,63.4971764129005,63.5051056307343,63.4416718880641,63.4971764129005,1097586.19102692,0.0,1.0
2014-07-31,80.07,80.11,80.02,80.02,1036500,63.4892471950667,63.5209640664019,63.4496011058978,63.4496011058978,1307190.72388763,0.0,1.0
2014-08-01,80.17,80.18,80.08,80.11,1141600,63.6339110169133,63.641848388875,63.5624746692581,63.5862867851432,1438259.4207619,0.082444,1.0
2014-08-04,80.22,80.22,80.17,80.18,1176300,63.6735978767218,63.6735978767218,63.6339110169133,63.641848388875,1481976.66138947,0.0,1.0
2014-08-05,80.18,80.23,80.165,80.2,1327600,63.641848388875,63.6815352486835,63.6299423309325,63.6577231327984,1672593.90942843,0.0,1.0
2014-08-06,80.11,80.12,80.045,80.08,935700,63.5862867851432,63.5942241571049,63.5346938673921,63.5624746692581,1178853.66153373,0.0,1.0
2014-08-07,80.31,80.31,80.2266,80.25,917800,63.7450342243771,63.7450342243771,63.6788365422165,63.6974099926069,1156302.11665668,0.0,1.0
2014-08-08,80.28,80.3699,80.27,80.33,740800,63.721222108492,63.7925790824276,63.7132847365303,63.7609089683005,933306.393570791,0.0,1.0
2014-08-11,80.3,80.3,80.25,80.28,658300,63.7370968524154,63.7370968524154,63.6974099926069,63.721222108492,829367.709081603,0.0,1.0
2014-08-12,80.26,80.3,80.24,80.27,452300,63.7053473645686,63.7370968524154,63.6894726206452,63.7132847365303,569835.963569207,0.0,1.0
2014-08-13,80.3,80.3375,80.29,80.31,1077500,63.7370968524154,63.7668619972717,63.7291594804537,63.7450342243771,1357502.21257091,0.0,1.0
2014-08-14,80.36,80.38,80.33,80.35,871600,63.7847210841855,63.8005958281089,63.7609089683005,63.7767837122238,1098096.45334274,0.0,1.0
2014-08-15,80.3,80.41,80.26,80.34,5318100,63.7370968524154,63.824407943994,63.7053473645686,63.7688463402622,6700076.58159938,0.0,1.0
2014-08-18,80.29,80.34,80.27,80.32,882500,63.7291594804537,63.7688463402622,63.7132847365303,63.7529715963388,1111828.95832373,0.0,1.0
2014-08-19,80.3,80.35,80.27,80.32,782400,63.7370968524154,63.7767837122238,63.7132847365303,63.7529715963388,985716.687810187,0.0,1.0
2014-08-20,80.21,80.3,80.1793,80.26,1490500,63.6656605047601,63.7370968524154,63.6412927728377,63.7053473645686,1877825.56643799,0.0,1.0
2014-08-21,80.2,80.23,80.19,80.2,880500,63.6577231327984,63.6815352486835,63.6497857608367,63.6577231327984,1109309.23263915,0.0,1.0
2014-08-22,80.21,80.24,80.16,80.22,651500,63.6656605047601,63.6894726206452,63.6259736449516,63.6735978767218,820800.64175401,0.0,1.0
2014-08-25,80.15,80.1871,80.13,80.18,852600,63.6180362729899,63.6474839229678,63.6021615290665,63.641848388875,1074159.05933917,0.0,1.0
2014-08-26,80.21,80.22,80.17,80.21,984600,63.6656605047601,63.6735978767218,63.6339110169133,63.6656605047601,1240460.95452187,0.0,1.0
2014-08-27,80.22,80.24,80.2,80.23,561200,63.6735978767218,63.6894726206452,63.6577231327984,63.6815352486835,707035.027094935,0.0,1.0
2014-08-28,80.22,80.26,80.2,80.25,625300,63.6735978767218,63.7053473645686,63.6577231327984,63.6974099926069,787792.235285928,0.0,1.0
2014-08-29,80.27,80.32,80.22,80.26,560300,63.7132847365303,63.7529715963388,63.6735978767218,63.7053473645686,705901.150536871,0.0,1.0
2014-09-02,80.11,80.19,80.08,80.19,1214900,63.6515034081292,63.7150675108961,63.6276668695917,63.7150675108961,1529039.12380442,0.082164,1.0
2014-09-03,80.11,80.12,80.045,80.08,1031300,63.6515034081292,63.6594489209751,63.5998575746312,63.6276668695917,1297965.30445263,0.0,1.0
2014-09-04,80.12,80.16,80.08,80.14,706900,63.6594489209751,63.6912309723585,63.6276668695917,63.6753399466668,889684.54738443,0.0,1.0
2014-09-05,80.15,80.2,80.14,80.18,599400,63.6832854595127,63.7230130237419,63.6753399466668,63.7071219980502,754388.057295554,0.0,1.0
2014-09-08,80.11,80.18,80.1,80.15,742800,63.6515034081292,63.7071219980502,63.6435578952834,63.6832854595127,934867.282214111,0.0,1.0
2014-09-09,80.02,80.04,79.99,80.04,565300,63.5799937925166,63.5958848182083,63.556157253979,63.5958848182083,711470.752067362,0.0,1.0
2014-09-10,79.94,79.98,79.94,79.95,3004500,63.5164296897497,63.5482117411332,63.5164296897497,63.5243752025956,3781379.57648398,0.0,1.0
2014-09-11,79.99,80.04,79.97,80.0,1379300,63.556157253979,63.5958848182083,63.5402662282873,63.5641027668249,1735948.36074034,0.0,1.0
2014-09-12,79.94,79.96,79.91,79.96,1007400,63.5164296897497,63.5323207154414,63.4925931512122,63.5323207154414,1267885.43363287,0.0,1.0
2014-09-15,80.0,80.01,79.93,79.97,1569500,63.5641027668249,63.5720482796707,63.5084841769039,63.5402662282873,1975328.75529758,0.0,1.0
2014-09-16,80.03,80.06,80.0,80.06,577300,63.5879393053624,63.6117758439,63.5641027668249,63.6117758439,726573.616077284,0.0,1.0
2014-09-17,79.97,80.14,79.96,80.06,1498500,63.5402662282873,63.6753399466668,63.5323207154414,63.6117758439,1885970.14323889,0.0,1.0
2014-09-18,79.95,79.96,79.91,79.94,684900,63.5243752025956,63.5323207154414,63.4925931512122,63.5164296897497,861995.963366242,0.0,1.0
2014-09-19,79.96,79.98,79.92,79.97,832500,63.5323207154414,63.5482117411332,63.500538664058,63.5402662282873,1047761.19068827,0.0,1.0
2014-09-22,80.01,80.03,79.97,79.99,1250469,63.5720482796707,63.5879393053624,63.5402662282873,63.556157253979,1573805.27130183,0.0,1.0
2014-09-23,80.05,80.07,80.0,80.04,947085,63.6038303310541,63.6197213567458,63.5641027668249,63.5958848182083,1191974.663403,0.0,1.0
2014-09-24,80.04,80.07,80.01,80.07,1214801,63.5958848182083,63.6197213567458,63.5720482796707,63.6197213567458,1528914.52517634,0.0,1.0
2014-09-25,80.09,80.1,80.02,80.04,1233547,63.6356123824375,63.6435578952834,63.5799937925166,63.5958848182083,1552507.71590384,0.0,1.0
2014-09-26,80.05,80.07,80.01,80.07,2728728,63.6038303310541,63.6197213567458,63.5720482796707,63.6197213567458,3434300.65867198,0.0,1.0
2014-09-29,80.07,80.08,80.0101,80.04,2838715,63.6197213567458,63.6276668695917,63.5721277347992,63.5958848182083,3572727.21732691,0.0,1.0
2014-09-30,80.07,80.1,80.04,80.09,1259162,63.6197213567458,63.6435578952834,63.5958848182083,63.6356123824375,1584746.03770501,0.0,1.0
2014-10-01,80.17,80.19,80.0575,80.11,2238685,63.7622090331618,63.7781157835755,63.672733562085,63.7144887819208,2814760.95592387,0.079331,1.0
2014-10-02,80.14,80.2,80.12,80.19,1464527,63.7383489075413,63.7860691587823,63.7224421571276,63.7781157835755,1841390.55673144,0.0,1.0
2014-10-03,80.04,80.09,80.0,80.09,1500113,63.658815155473,63.6985820315072,63.6270016546457,63.6985820315072,1886133.82493465,0.0,1.0
2014-10-06,80.14,80.15,80.08,80.11,828669,63.7383489075413,63.7463022827481,63.6906286563003,63.7144887819208,1041908.59660224,0.0,1.0
2014-10-07,80.2,80.22,80.13,80.18,1142155,63.7860691587823,63.801975909196,63.7303955323345,63.7701624083686,1436063.26911255,0.0,1.0
2014-10-08,80.38,80.38,80.1801,80.24,1828782,63.9292299125052,63.9292299125052,63.7702419421207,63.8178826596096,2299378.50590698,0.0,1.0
2014-10-09,80.33,80.39,80.33,80.36,744074,63.8894630364711,63.9371832877121,63.8894630364711,63.9133231620916,935544.948716812,0.0,1.0
2014-10-10,80.37,80.38,80.32,80.33,1082856,63.9212765372984,63.9292299125052,63.8815096612643,63.8894630364711,1361504.98604667,0.0,1.0
2014-10-13,80.52,80.53,80.42,80.45,892770,64.0405771654009,64.0485305406077,63.9610434133326,63.9849035389531,1122504.56791382,0.0,1.0
2014-10-14,80.52,80.57,80.5,80.53,1834002,64.0405771654009,64.080344041435,64.0246704149872,64.0485305406077,2305941.75718615,0.0,1.0
2014-10-15,80.7,80.9599,80.63,80.76,1689442,64.1837379191238,64.3904461407494,64.128064292676,64.2314581703648,2124182.44589924,0.0,1.0
2014-10-16,80.66,80.77,80.59,80.71,2086147,64.1519244182965,64.2394115455716,64.0962507918487,64.1916912943307,2622970.68319916,0.0,1.0
2014-10-17,80.58,80.6492,80.52,80.53,1479901,64.0882974166419,64.1433347730731,64.0405771654009,64.0485305406077,1860720.71480922,0.0,1.0
2014-10-20,80.6,80.62,80.57,80.6,1016664,64.1042041670555,64.1201109174692,64.080344041435,64.1042041670555,1278279.94223992,0.0,1.0
2014-10-21,80.57,80.62,80.54,80.59,1090943,64.080344041435,64.1201109174692,64.0564839158145,64.0962507918487,1371672.99621807,0.0,1.0
2014-10-22,80.57,80.57,80.5,80.55,920805,64.080344041435,64.080344041435,64.0246704149872,64.0644372910214,1157753.75366319,0.0,1.0
2014-10-23,80.48,80.56,80.42,80.56,1228076,64.0087636645736,64.0723906662282,63.9610434133326,64.0723906662282,1544094.13370222,0.0,1.0
2014-10-24,80.43,80.49,80.42,80.46,2108585,63.9689967885394,64.0167170397804,63.9610434133326,63.9928569141599,2651182.60507697,0.0,1.0
2014-10-27,80.46,80.506,80.425,80.49,1499042,63.9928569141599,64.0294424401113,63.965020100936,64.0167170397804,1884787.22682737,0.0,1.0
2014-10-28,80.42,80.5068,80.42,80.48,1392707,63.9610434133326,64.0300787101279,63.9610434133326,64.0087636645736,1751089.27189036,0.0,1.0
2014-10-29,80.3,80.44,80.28,80.42,862790,63.8656029108506,63.9769501637462,63.8496961604369,63.9610434133326,1084809.87953265,0.0,1.0
2014-10-30,80.3,80.35,80.28,80.33,1118046,63.8656029108506,63.9053697868847,63.8496961604369,63.8894630364711,1405750.35242871,0.0,1.0
2014-10-31,80.2254,80.2454,80.1755,80.1955,1100556,63.8062707318076,63.8221774822213,63.7665833895256,63.7824901399392,1383759.68865997,0.0,1.0
2014-11-03,80.17,80.23,80.1075,80.21,1509561,63.8294985640992,63.8772691754731,63.7797375105847,63.8613456383485,1896012.15883699,0.084605,1.0
2014-11-04,80.17,80.22,80.14,80.22,1079637,63.8294985640992,63.8693074069108,63.8056132584122,63.8693074069108,1356026.6058346,0.0,1.0
2014-11-05,80.12,80.164,80.11,80.16,2125951,63.7896897212876,63.8247215029618,63.7817279527253,63.8215367955369,2670199.44546239,0.0,1.0
2014-11-06,80.1,80.16,80.08,80.15,700273,63.773766184163,63.8215367955369,63.7578426470383,63.8135750269746,879544.531493098,0.0,1.0
2014-11-07,80.21,80.24,80.12,80.17,752322,63.8613456383485,63.8852309440354,63.7896897212876,63.8294985640992,944918.19764856,0.0,1.0
2014-11-10,80.15,80.23,80.15,80.23,735407,63.8135750269746,63.8772691754731,63.8135750269746,63.8772691754731,923672.917950206,0.0,1.0
2014-11-11,80.13,80.2,80.11,80.15,838473,63.7976514898499,63.8533838697861,63.7817279527253,63.8135750269746,1053124.0558391,0.0,1.0
2014-11-12,80.15,80.22,80.15,80.22,543512,63.8135750269746,63.8693074069108,63.8135750269746,63.8693074069108,682652.347585694,0.0,1.0
2014-11-13,80.18,80.22,80.15,80.18,755321,63.8374603326615,63.8693074069108,63.8135750269746,63.8374603326615,948684.94868701,0.0,1.0
2014-11-14,80.23,80.24,80.14,80.17,511909,63.8772691754731,63.8852309440354,63.8056132584122,63.8294985640992,642958.905415603,0.0,1.0
2014-11-17,80.19,80.25,80.19,80.24,485913,63.8454221012238,63.8931927125977,63.8454221012238,63.8852309440354,610307.868404759,0.0,1.0
2014-11-18,80.22,80.26,80.18,80.18,723950,63.8693074069108,63.9011544811601,63.8374603326615,63.8374603326615,909282.899061406,0.0,1.0
2014-11-19,80.21,80.26,80.17,80.18,798849,63.8613456383485,63.9011544811601,63.8294985640992,63.8374603326615,1003356.21884426,0.0,1.0
2014-11-20,80.24,80.27,80.2,80.27,728506,63.8852309440354,63.9091162497224,63.8533838697861,63.9091162497224,915005.245754029,0.0,1.0
2014-11-21,80.27,80.27,80.2001,80.25,946119,63.9091162497224,63.9091162497224,63.8534634874718,63.8931927125977,1188327.68447694,0.0,1.0
2014-11-24,80.3,80.3,80.23,80.27,662319,63.9330015554093,63.9330015554093,63.8772691754731,63.9091162497224,831874.218417642,0.0,1.0
2014-11-25,80.33,80.33,80.25,80.25,858538,63.9568868610963,63.9568868610963,63.8931927125977,63.8931927125977,1078325.74293029,0.0,1.0
2014-11-26,80.36,80.39,80.34,80.37,756783,63.9807721667832,64.0046574724702,63.9648486296586,63.9887339353456,950521.224118225,0.0,1.0
2014-11-28,80.44,80.44,80.37,80.42,299285,64.0444663152818,64.0444663152818,63.9887339353456,64.0285427781571,375902.662401537,0.0,1.0
2014-12-01,80.375,80.46,80.36,80.43,959613,64.0576167684161,64.1253604377824,64.0456620032339,64.1014509074179,1204055.01743594,0.081517,1.0
2014-12-02,80.23,80.31,80.2,80.3,1199378,63.9420540383207,64.0058127859596,63.9181445079561,63.9978429425047,1504895.30540153,0.0,1.0
2014-12-03,80.245,80.25,80.19,80.21,1607481,63.954008803503,63.9579937252304,63.9101746645013,63.926114351411,2016954.29666224,0.0,1.0
2014-12-04,80.28,80.28,80.2,80.23,724997,63.981903255595,63.981903255595,63.9181445079561,63.9420540383207,909675.333156182,0.0,1.0
2014-12-05,80.04,80.13,80.03,80.13,1431354,63.7906270126784,63.8623556037721,63.7826571692236,63.8623556037721,1795962.50303716,0.0,1.0
2014-12-08,80.08,80.1,80.0,80.04,959245,63.8225063864978,63.8384460734076,63.758747638859,63.7906270126784,1203593.27687343,0.0,1.0
2014-12-09,80.13,80.179,80.08,80.08,986588,63.8623556037721,63.9014078367009,63.8225063864978,63.8225063864978,1237901.35350614,0.0,1.0
2014-12-10,80.2,80.2,80.08,80.09,3062840,63.9181445079561,63.9181445079561,63.8225063864978,63.8304762299527,3843036.58829496,0.0,1.0
2014-12-11,80.13,80.17,80.08,80.14,1228899,63.8623556037721,63.8942349775916,63.8225063864978,63.870325447227,1541936.18351566,0.0,1.0
2014-12-12,80.3,80.33,80.157,80.22,1320133,63.9978429425047,64.0217524728693,63.8838741811002,63.9340841948658,1656410.20112562,0.0,1.0
2014-12-15,80.16,80.28,80.15,80.22,1496321,63.8862651341367,63.981903255595,63.8782952906819,63.9340841948658,1877478.53326785,0.0,1.0
2014-12-16,80.27,80.29,80.2,80.27,1267503,63.9739334121401,63.9898730990499,63.9181445079561,63.9739334121401,1590373.77230728,0.0,1.0
2014-12-17,80.2,80.33,80.1436,80.27,1528681,63.9181445079561,64.0217524728693,63.8731945908707,63.9739334121401,1918081.5892542,0.0,1.0
2014-12-18,80.06,80.14,80.01,80.12,1126715,63.8065666995881,63.870325447227,63.7667174823139,63.8543857603173,1413722.8747113,0.0,1.0
2014-12-19,80.04,80.09,80.02,80.09,1117859,63.7906270126784,63.8304762299527,63.7746873257687,63.8304762299527,1402610.987696,0.0,1.0
2014-12-22,80.04,80.09,80.0202,80.03,1267733,63.7906270126784,63.8304762299527,63.7748467226378,63.7826571692236,1590662.36015885,0.0,1.0
2014-12-23,79.73,79.87,79.73,79.87,2087776,63.6227916733313,63.7345086033986,63.6227916733313,63.7345086033986,2616332.54533492,0.099412,1.0
2014-12-24,79.74,79.75,79.7,79.74,978110,63.6307714540503,63.6387512347694,63.598852331174,63.6307714540503,1225735.43613756,0.0,1.0
2014-12-26,79.77,79.83,79.73,79.74,1603208,63.6547107962076,63.7025894805222,63.6227916733313,63.6307714540503,2009087.78879597,0.0,1.0
2014-12-29,79.88,79.93,79.82,79.83,3749908,63.7424883841177,63.7823872877131,63.6946096998031,63.7025894805222,4699261.96220848,0.0,1.0
2014-12-30,79.91,79.95,79.88,79.91,1828430,63.7664277262749,63.7983468491513,63.7424883841177,63.7664277262749,2291328.62714521,0.0,1.0
2014-12-31,79.95,80.0,79.885,79.95,1578537,63.7983468491513,63.8382457527468,63.7464782744772,63.7983468491513,1978170.89913638,0.0,1.0
2015-01-02,79.95,80.0097,79.93,79.95,934624,63.7983468491513,63.8459861400443,63.7823872877131,63.7983468491513,1171240.20433758,0.0,1.0
2015-01-05,80.02,80.05,79.9201,79.95,1532753,63.854205314185,63.8781446563422,63.7744873048012,63.7983468491513,1920795.88895539,0.0,1.0
2015-01-06,80.09,80.26,80.06,80.1,2670821,63.9100637792186,64.0457200514432,63.8861244370613,63.9180435599377,3346985.45488786,0.0,1.0
2015-01-07,80.16,80.16,80.08,80.15,1841368,63.9659222442523,63.9659222442523,63.9020839984995,63.9579424635332,2307542.10525376,0.0,1.0
2015-01-08,80.17,80.18,80.12,80.17,1190739,63.9739020249714,63.9818818056905,63.9340031213759,63.9739020249714,1492195.13908559,0.0,1.0
2015-01-09,80.25,80.28,80.17,80.17,1269807,64.0377402707241,64.0616796128814,63.9739020249714,63.9739020249714,1591280.56860223,0.0,1.0
2015-01-12,80.27,80.34,80.2525,80.31,1393843,64.0536998321623,64.109558297196,64.0397352159039,64.0856189550387,1746718.42380948,0.0,1.0
2015-01-13,80.35,80.38,80.27,80.27,1848904,64.117538077915,64.1414774200723,64.0536998321623,64.0536998321623,2316985.97378259,0.0,1.0
2015-01-14,80.48,80.52,80.43,80.49,917083,64.2212752272633,64.2531943501396,64.1813763236678,64.2292550079823,1149258.39729616,0.0,1.0
2015-01-15,80.64,80.65,80.47,80.54,1242101,64.3489517187687,64.3569314994879,64.2132954465442,64.2691539115778,1556560.31628539,0.0,1.0
2015-01-16,80.58,80.65,80.52,80.57,4209048,64.3010730344542,64.3569314994879,64.2531943501396,64.2930932537351,5274641.18146623,0.0,1.0
2015-01-20,80.5,80.61,80.47,80.57,1683825,64.2372347887014,64.3250123766115,64.2132954465442,64.2930932537351,2110114.37441017,0.0,1.0
2015-01-21,80.41,80.54,80.4,80.45,1324357,64.1654167622296,64.2691539115778,64.1574369815105,64.197335885106,1659640.84305123,0.0,1.0
2015-01-22,80.39,80.55,80.35,80.55,1563542,64.1494572007914,64.2771336922969,64.117538077915,64.2771336922969,1959379.65595833,0.0,1.0
2015-01-23,80.44,80.48,80.4,80.41,1862127,64.1893561043869,64.2212752272633,64.1574369815105,64.1654167622296,2333556.6045624,0.0,1.0
2015-01-26,80.41,80.46,80.38,80.43,1796787,64.1654167622296,64.2053156658251,64.1414774200723,64.1813763236678,2251674.65529573,0.0,1.0
2015-01-27,80.45,80.526,80.43,80.49,1328039,64.197335885106,64.2579822185711,64.1813763236678,64.2292550079823,1664255.00493062,0.0,1.0
2015-01-28,80.53,80.59,80.413,80.46,807095,64.2611741308587,64.3090528151733,64.1678106964453,64.2053156658251,1011425.03586452,0.0,1.0
2015-01-29,80.51,80.55,80.47,80.55,810907,64.2452145694205,64.2771336922969,64.2132954465442,64.2771336922969,1016202.10948871,0.0,1.0
2015-01-30,80.71,80.71,80.6,80.65,2165997,64.4048101838024,64.4048101838024,64.3170325958924,64.3569314994879,2714356.54217588,0.0,1.0
2015-02-02,80.56,80.63,80.53,80.56,1636867,64.3523750446972,64.4082919544928,64.3284106547849,64.3523750446972,2049124.14543224,0.08429,1.0
2015-02-03,80.46,80.56,80.45,80.56,1117523,64.2724937449893,64.3523750446972,64.2645056150185,64.3523750446972,1398979.49092741,0.0,1.0
2015-02-04,80.5,80.51,80.3701,80.4,959346,64.3044462648725,64.3124343948433,64.2006804565519,64.2245649651646,1200964.43536575,0.0,1.0
2015-02-05,80.49,80.51,80.41,80.44,985859,64.2964581349017,64.3124343948433,64.2325530951354,64.2565174850477,1234154.93188615,0.0,1.0
2015-02-06,80.18,80.31,80.16,80.27,1111338,64.0488261058072,64.1526717954275,64.0328498458656,64.1207192755443,1391236.75261116,0.0,1.0
2015-02-09,80.16,80.23,80.12,80.23,743266,64.0328498458656,64.0887667556611,64.0008973259824,64.0887667556611,930463.077989132,0.0,1.0
2015-02-10,80.09,80.15,80.08,80.15,723694,63.97693293607,64.0248617158948,63.9689448060992,64.0248617158948,905961.724015719,0.0,1.0
2015-02-11,80.09,80.1693,80.08,80.12,1277873,63.97693293607,64.0402788067384,63.9689448060992,64.0008973259824,1599714.83272369,0.0,1.0
2015-02-12,80.14,80.18,80.12,80.12,1133139,64.016873585924,64.0488261058072,64.0008973259824,64.0008973259824,1418528.4968363,0.0,1.0
2015-02-13,80.11,80.1999,80.09,80.16,1291153,63.9929091960116,64.064722484449,63.97693293607,64.0328498458656,1616339.49963392,0.0,1.0
2015-02-17,80.04,80.1599,79.99,80.1,1847141,63.9369922862161,64.0327699645659,63.8970516363621,63.9849210660408,2312357.21846543,0.0,1.0
2015-02-18,80.16,80.19,80.0,80.02,1292900,64.0328498458656,64.0568142357779,63.9050397663329,63.9210160262745,1618526.49459567,0.0,1.0
2015-02-19,80.11,80.187,80.11,80.16,991185,63.9929091960116,64.0544177967867,63.9929091960116,64.0328498458656,1240822.32465451,0.0,1.0
2015-02-20,80.11,80.23,80.08,80.19,1290288,63.9929091960116,64.0887667556611,63.9689448060992,64.0568142357779,1615256.64294134,0.0,1.0
2015-02-23,80.15,80.2,80.14,80.16,1166231,64.0248617158948,64.0648023657487,64.016873585924,64.0328498458656,1459954.96350747,0.0,1.0
2015-02-24,80.31,80.32,80.1,80.14,882206,64.1526717954275,64.1606599253982,63.9849210660408,64.016873585924,1104396.15182247,0.0,1.0
2015-02-25,80.3,80.3199,80.26,80.29,1217444,64.1446836654567,64.1605800440985,64.1127311455735,64.1366955354859,1524066.33899492,0.0,1.0
2015-02-26,80.19,80.29,80.17,80.26,1042240,64.0568142357779,64.1366955354859,64.0408379758364,64.1127311455735,1304735.90666517,0.0,1.0
2015-02-27,80.24,80.27,80.19,80.22,700784,64.0967548856319,64.1207192755443,64.0568142357779,64.0807786256903,877281.669880683,0.0,1.0
2015-03-02,80.08,80.2192,80.06,80.19,788264,64.031650827557,64.1429545962282,64.0156589067709,64.1196063918805,985827.794601128,0.078499,1.0
2015-03-03,79.98,80.08,79.98,80.06,1516292,63.9516912236264,64.031650827557,63.9516912236264,64.0156589067709,1896322.54971854,0.0,1.0
2015-03-04,80.02,80.09,80.0,80.09,941493,63.9836750651986,64.03964678795,63.9676831444125,64.03964678795,1177460.80985863,0.0,1.0
2015-03-05,80.1,80.13,80.025,80.11,1107172,64.0476427483431,64.0716306295222,63.9876730453952,64.0556387087361,1384664.18738407,0.0,1.0
2015-03-06,79.91,79.97,79.91,79.96,702133,63.8957195008751,63.9436952632334,63.8957195008751,63.9356993028403,878109.65223158,0.0,1.0
2015-03-09,79.98,80.01,79.95,79.96,914928,63.9516912236264,63.9756791048056,63.9277033424473,63.9356993028403,1144237.78386279,0.0,1.0
2015-03-10,80.04,80.0872,80.03,80.04,1088681,63.9996669859848,64.0374079190399,63.9916710255917,63.9996669859848,1361538.76017952,0.0,1.0
2015-03-11,80.06,80.085,79.991,80.05,931714,64.0156589067709,64.0356488077535,63.9604867800588,64.0076629463778,1165230.88434712,0.0,1.0
2015-03-12,80.14,80.15,80.0768,80.14,1564885,64.0796265899153,64.0876225503083,64.0290921202312,64.0796265899153,1957094.48656083,0.0,1.0
2015-03-13,80.13,80.16,80.06,80.11,761892,64.0716306295222,64.0956185107014,64.0156589067709,64.0556387087361,952846.140486237,0.0,1.0
2015-03-16,80.11,80.2,80.1,80.2,1159086,64.0556387087361,64.1276023522736,64.0476427483431,64.1276023522736,1449589.47146266,0.0,1.0
2015-03-17,80.09,80.162,80.07,80.16,1222319,64.03964678795,64.09721770278,64.0236548671639,64.0956185107014,1528670.65357426,0.0,1.0
2015-03-18,80.4,80.44,80.09,80.17,1739453,64.2875215601346,64.3195054017068,64.03964678795,64.1036144710944,2175414.72755614,0.0,1.0
2015-03-19,80.25,80.3767,80.2401,80.35,668360,64.1675821542388,64.2688909724188,64.1596661534497,64.2475417581693,835872.074329933,0.0,1.0
2015-03-20,80.4,80.4,80.33,80.37,717411,64.2875215601346,64.2875215601346,64.2315498373832,64.2635336789555,897216.800402645,0.0,1.0
2015-03-23,80.41,80.43,80.34,80.43,1050195,64.2955175205277,64.3115094413138,64.2395457977763,64.3115094413138,1313406.95598319,0.0,1.0
2015-03-24,80.41,80.4348,80.36,80.43,766023,64.2955175205277,64.3153475023024,64.2555377185624,64.3115094413138,958012.499243578,0.0,1.0
2015-03-25,80.38,80.48,80.345,80.48,1204542,64.2715296393485,64.351489243279,64.2435437779728,64.351489243279,1506438.17726603,0.0,1.0
2015-03-26,80.35,80.35,80.28,80.33,1185448,64.2475417581693,64.2475417581693,64.191570035418,64.2315498373832,1482558.61926248,0.0,1.0
2015-03-27,80.41,80.43,80.36,80.41,1202580,64.2955175205277,64.3115094413138,64.2555377185624,64.2955175205277,1503984.43824838,0.0,1.0
2015-03-30,80.44,80.45,80.41,80.44,755520,64.3195054017068,64.3275013620999,64.2955175205277,64.3195054017068,944877.116520664,0.0,1.0
2015-03-31,80.52,80.52,80.42,80.48,1488282,64.3834730848512,64.3834730848512,64.3035134809207,64.351489243279,1861292.36119442,0.0,1.0
2015-04-01,80.46,80.495,80.41,80.41,1177264,64.4240182012163,64.4520425690642,64.383983390005,64.383983390005,1470300.42652961,0.110707,1.0
2015-04-02,80.48,80.49,80.44,80.49,682589,64.4400321257008,64.4480390879431,64.4080042767318,64.4480390879431,852494.3409842,0.0,1.0
2015-04-06,80.61,80.61,80.54,80.58,2709363,64.5441226348502,64.5441226348502,64.4880738991544,64.5201017481234,3383758.93132174,0.0,1.0
2015-04-07,80.55,80.56,80.5,80.54,703830,64.4960808613966,64.5040878236389,64.4560460501853,64.4880738991544,879022.504046959,0.0,1.0
2015-04-08,80.49,80.57,80.46,80.57,1667917,64.4480390879431,64.5120947858811,64.4240182012163,64.5120947858811,2083083.38360469,0.0,1.0
2015-04-09,80.41,80.492,80.39,80.49,754809,64.383983390005,64.4496404803915,64.3679694655205,64.4480390879431,942690.844745437,0.0,1.0
2015-04-10,80.41,80.47,80.385,80.46,937315,64.383983390005,64.4320251634585,64.3639659843993,64.4240182012163,1170624.97816344,0.0,1.0
2015-04-13,80.46,80.47,80.38,80.42,1476603,64.4240182012163,64.4320251634585,64.3599625032782,64.3919903522472,1844148.82364101,0.0,1.0
2015-04-14,80.48,80.55,80.48,80.55,590188,64.4400321257008,64.4960808613966,64.4400321257008,64.4960808613966,737093.522041497,0.0,1.0
2015-04-15,80.55,80.56,80.52,80.55,947737,64.4960808613966,64.5040878236389,64.4720599746698,64.4960808613966,1183641.15044535,0.0,1.0
2015-04-16,80.57,80.59,80.5,80.54,569373,64.5120947858811,64.5281087103657,64.4560460501853,64.4880738991544,711097.395957446,0.0,1.0
2015-04-17,80.56,80.58,80.49,80.56,2365817,64.5040878236389,64.5201017481234,64.4480390879431,64.5040878236389,2954699.83299499,0.0,1.0
2015-04-20,80.52,80.59,80.51,80.59,796582,64.4720599746698,64.5281087103657,64.4640530124276,64.5281087103657,994861.691486204,0.0,1.0
2015-04-21,80.52,80.55,80.48,80.55,4529532,64.4720599746698,64.4960808613966,64.4400321257008,64.4960808613966,5656991.83155141,0.0,1.0
2015-04-22,80.41,80.53,80.41,80.53,703708,64.383983390005,64.4800669369121,64.383983390005,64.4800669369121,878870.136649301,0.0,1.0
2015-04-23,80.48,80.49,80.41,80.45,2676314,64.4400321257008,64.4480390879431,64.383983390005,64.416011238974,3342483.60242663,0.0,1.0
2015-04-24,80.53,80.55,80.5,80.54,869540,64.4800669369121,64.4960808613966,64.4560460501853,64.4880738991544,1085979.89311196,0.0,1.0
2015-04-27,80.51,80.54,80.49,80.54,766315,64.4640530124276,64.4880738991544,64.4480390879431,64.4880738991544,957060.838822933,0.0,1.0
2015-04-28,80.45,80.51,80.45,80.5,528769,64.416011238974,64.4640530124276,64.416011238974,64.4560460501853,660386.528625388,0.0,1.0
2015-04-29,80.43,80.45,80.34,80.42,1795230,64.3999973144895,64.416011238974,64.3279346543092,64.3919903522472,2242086.25653954,0.0,1.0
2015-04-30,80.37,80.41,80.28,80.33,1372084,64.3519555410359,64.383983390005,64.2798928808556,64.3199276920669,1713613.67580633,0.0,1.0
2015-05-01,80.21,80.3,80.18,80.28,1816841,64.2925807132247,64.3647204995879,64.2685341177703,64.3486894359516,2266650.59939061,0.085846,1.0
2015-05-04,80.22,80.28,80.2,80.24,795602,64.3005962450428,64.3486894359516,64.2845651814066,64.3166273086791,992575.437353279,0.0,1.0
2015-05-05,80.24,80.2744,80.16,80.25,2274860,64.3166273086791,64.3442007381335,64.2525030541341,64.3246428404972,2838064.96139713,0.0,1.0
2015-05-06,80.17,80.22,80.13,80.19,603915,64.2605185859522,64.3005962450428,64.2284564586797,64.2765496495884,753430.980878888,0.0,1.0
2015-05-07,80.22,80.23,80.16,80.18,2378149,64.3005962450428,64.308611776861,64.2525030541341,64.2685341177703,2966926.03056084,0.0,1.0
2015-05-08,80.34,80.38,80.32,80.38,474694,64.3967826268604,64.4288447541329,64.3807515632241,64.4288447541329,592217.722754565,0.0,1.0
2015-05-11,80.22,80.32,80.2,80.31,568264,64.3005962450428,64.3807515632241,64.2845651814066,64.372736031406,708953.582736248,0.0,1.0
2015-05-12,80.21,80.24,80.1545,80.21,602381,64.2925807132247,64.3166273086791,64.2480945116341,64.2925807132247,751517.196447854,0.0,1.0
2015-05-13,80.26,80.34,80.24,80.33,916502,64.3326583723154,64.3967826268604,64.3166273086791,64.3887670950423,1143407.6001382,0.0,1.0
2015-05-14,80.34,80.36,80.27,80.29,524853,64.3967826268604,64.4128136904967,64.3406739041335,64.3567049677698,654794.980431397,0.0,1.0
2015-05-15,80.42,80.45,80.3501,80.38,951560,64.4609068814054,64.4849534768598,64.4048783139967,64.4288447541329,1187145.18461226,0.0,1.0
2015-05-18,80.34,80.4,80.3,80.37,1218490,64.3967826268604,64.4448758177692,64.3647204995879,64.4208292223148,1520161.14170225,0.0,1.0
2015-05-19,80.2,80.26,80.185,80.25,1322886,64.2845651814066,64.3326583723154,64.2725418836794,64.3246428404972,1650403.2795525,0.0,1.0
2015-05-20,80.27,80.28,80.2,80.26,1078815,64.3406739041335,64.3486894359516,64.2845651814066,64.3326583723154,1345905.70467178,0.0,1.0
2015-05-21,80.31,80.35,80.26,80.3,786704,64.372736031406,64.4047981586785,64.3326583723154,64.3647204995879,981474.489590994,0.0,1.0
2015-05-22,80.27,80.27,80.2,80.27,598335,64.3406739041335,64.3406739041335,64.2845651814066,64.3406739041335,746469.496442661,0.0,1.0
2015-05-26,80.3,80.3062,80.2,80.22,586152,64.3647204995879,64.3696901293151,64.2845651814066,64.3005962450428,731270.255423565,0.0,1.0
2015-05-27,80.32,80.32,80.241,80.29,679438,64.3807515632241,64.3807515632241,64.3174288618609,64.3567049677698,847651.803294157,0.0,1.0
2015-05-28,80.36,80.37,80.31,80.36,583973,64.4128136904967,64.4208292223148,64.372736031406,64.4128136904967,728551.783275439,0.0,1.0
2015-05-29,80.38,80.41,80.34,80.37,835867,64.4288447541329,64.4528913495873,64.3967826268604,64.4208292223148,1042809.1597233,0.0,1.0
2015-06-01,80.21,80.33,80.185,80.33,549920,64.3628993707588,64.4591909544078,64.3428386241652,64.4591909544078,685318.461897003,0.087728,1.0
2015-06-02,80.16,80.16,80.11,80.15,666503,64.3227778775717,64.3227778775717,64.2826563843846,64.3147535789343,830605.925970574,0.0,1.0
2015-06-03,80.07,80.1,80.03,80.1,675829,64.2505591898349,64.2746320857472,64.2184619952852,64.2746320857472,842228.125518966,0.0,1.0
2015-06-04,80.11,80.14,80.03,80.09,603683,64.2826563843846,64.3067292802968,64.2184619952852,64.2666077871097,752318.71005486,0.0,1.0
2015-06-05,79.97,79.98,79.88,79.92,1094283,64.1703162034607,64.1783405020981,64.0980975157239,64.1301947102736,1363711.70795759,0.0,1.0
2015-06-08,80.01,80.04,79.98,79.98,936948,64.2024133980104,64.2264862939226,64.1783405020981,64.1783405020981,1167638.49694041,0.0,1.0
2015-06-09,79.97,80.0,79.93,79.98,1567346,64.1703162034607,64.1943890993729,64.138219008911,64.1783405020981,1953249.83630423,0.0,1.0
2015-06-10,79.92,79.97,79.9,79.94,1638722,64.1301947102736,64.1703162034607,64.1141461129987,64.1462433075484,2042199.66634561,0.0,1.0
2015-06-11,80.0,80.0,79.89,79.94,1037497,64.1943890993729,64.1943890993729,64.1061218143613,64.1462433075484,1292944.15235444,0.0,1.0
2015-06-12,79.97,80.0199,79.9372,79.95,655396,64.1703162034607,64.2103574536614,64.1439965039299,64.1542676061858,816764.217801586,0.0,1.0
2015-06-15,80.0,80.08,79.98,80.04,758946,64.1943890993729,64.2585834884723,64.1783405020981,64.2264862939226,945809.763934542,0.0,1.0
2015-06-16,80.05,80.0599,80.0,80.02,998829,64.23451059256,64.2424546482111,64.1943890993729,64.2104376966478,1244755.51712635,0.0,1.0
2015-06-17,80.1,80.1,79.9,80.02,1627802,64.2746320857472,64.2746320857472,64.1141461129987,64.2104376966478,2028591.00035071,0.0,1.0
2015-06-18,80.14,80.16,80.06,80.13,1071791,64.3067292802968,64.3227778775717,64.2425348911975,64.2987049816594,1335681.84389557,0.0,1.0
2015-06-19,80.18,80.23,80.16,80.17,1084395,64.3388264748465,64.3789479680336,64.3227778775717,64.3308021762091,1351389.1356721,0.0,1.0
2015-06-22,80.07,80.16,80.06,80.14,457168,64.2505591898349,64.3227778775717,64.2425348911975,64.3067292802968,569729.543549114,0.0,1.0
2015-06-23,80.06,80.08,80.01,80.03,671826,64.2425348911975,64.2585834884723,64.2024133980104,64.2184619952852,837239.52753567,0.0,1.0
2015-06-24,80.07,80.1,80.02,80.06,1611989,64.2505591898349,64.2746320857472,64.2104376966478,64.2425348911975,2008884.60516964,0.0,1.0
2015-06-25,80.03,80.05,79.96,80.03,739786,64.2184619952852,64.23451059256,64.1622919048232,64.2184619952852,921932.287701732,0.0,1.0
2015-06-26,79.98,79.98,79.94,79.98,443842,64.1783405020981,64.1783405020981,64.1462433075484,64.1783405020981,553122.484661932,0.0,1.0
2015-06-29,80.2,80.22,80.05,80.13,1617896,64.3548750721214,64.3709236693962,64.23451059256,64.2987049816594,2016245.9961982,0.0,1.0
2015-06-30,80.19,80.24,80.11,80.18,1220988,64.346850773484,64.3869722666711,64.2826563843846,64.3388264748465,1521613.35858797,0.0,1.0
2015-07-01,79.95,79.98,79.9,79.98,7346778,64.2227509829069,64.2468495761463,64.1825866608413,64.2468495761463,9145900.66776074,0.085345,1.0
2015-07-02,80.09,80.12,80.05,80.09,711744,64.3352110846906,64.35930967793,64.3030796270381,64.3352110846906,886040.101507722,0.0,1.0
2015-07-06,80.17,80.23,80.12,80.2,1236022,64.3994739999956,64.4476711864743,64.35930967793,64.4235725932349,1538706.41458976,0.0,1.0
2015-07-07,80.18,80.34,80.17,80.3,1986841,64.4075068644087,64.5360326950186,64.3994739999956,64.5039012373662,2473390.43436925,0.0,1.0
2015-07-08,80.3,80.32,80.2086,80.27,842714,64.5039012373662,64.5199669661924,64.4304808566302,64.4798026441268,1049082.81362678,0.0,1.0
2015-07-09,80.23,80.27,80.2,80.26,1136818,64.4476711864743,64.4798026441268,64.4235725932349,64.4717697797137,1415208.74937591,0.0,1.0
2015-07-10,80.09,80.165,80.04,80.13,528804,64.3352110846906,64.395457567789,64.295046762625,64.3673425423431,658300.66686574,0.0,1.0
2015-07-13,80.01,80.05,79.98,80.01,2341880,64.2709481693856,64.3030796270381,64.2468495761463,64.2709481693856,2915373.49513154,0.0,1.0
2015-07-14,80.09,80.11,80.05,80.07,710431,64.3352110846906,64.3512768135168,64.3030796270381,64.3191453558644,884405.566262916,0.0,1.0
2015-07-15,80.15,80.18,80.0201,80.05,750435,64.3834082711693,64.4075068644087,64.2790613624429,64.3030796270381,934205.983576887,0.0,1.0
2015-07-16,80.13,80.14,80.05,80.08,703124,64.3673425423431,64.3753754067562,64.3030796270381,64.3271782202775,875309.184668245,0.0,1.0
2015-07-17,80.09,80.12,80.065,80.1,439390,64.3352110846906,64.35930967793,64.3151289236578,64.3432439491037,546990.435046138,0.0,1.0
2015-07-20,80.02,80.03,80.0,80.02,558892,64.2789810337987,64.2870138982119,64.2629153049725,64.2789810337987,695756.795156481,0.0,1.0
2015-07-21,80.04,80.08,79.99,80.02,755571,64.295046762625,64.3271782202775,64.2548824405594,64.2789810337987,940599.717786579,0.0,1.0
2015-07-22,80.01,80.09,80.01,80.08,860774,64.2709481693856,64.3352110846906,64.2709481693856,64.3271782202775,1071565.45378002,0.0,1.0
2015-07-23,80.07,80.07,79.98,80.02,909652,64.3191453558644,64.3191453558644,64.2468495761463,64.2789810337987,1132412.98896331,0.0,1.0
2015-07-24,80.11,80.14,80.06,80.08,875810,64.3512768135168,64.3753754067562,64.3111124914512,64.3271782202775,1090283.55883784,0.0,1.0
2015-07-27,80.19,80.2,80.16,80.18,982429,64.4155397288218,64.4235725932349,64.3914411355825,64.4075068644087,1223012.05332835,0.0,1.0
2015-07-28,80.17,80.19,80.14,80.19,829077,64.3994739999956,64.4155397288218,64.3753754067562,64.4155397288218,1032106.30400498,0.0,1.0
2015-07-29,80.11,80.17,80.1,80.13,530717,64.3512768135168,64.3994739999956,64.3432439491037,64.3673425423431,660682.1336771,0.0,1.0
2015-07-30,80.12,80.12,80.06,80.09,1002306,64.35930967793,64.35930967793,64.3111124914512,64.3352110846906,1247756.6512423,0.0,1.0
2015-07-31,80.22,80.25,80.21,80.23,866461,64.4396383220612,64.4637369153005,64.431605457648,64.4476711864743,1078645.120145,0.0,1.0
2015-08-03,80.21,80.2397,80.1385,80.14,1028906,64.5031421316791,64.5270262274441,64.4456433826152,64.4468496500781,1279450.07843995,0.089055,1.0
2015-08-04,80.03,80.19,80.01,80.19,698114,64.3583900361337,64.4870585655074,64.3423064699619,64.4870585655074,868108.468664801,0.0,1.0
2015-08-05,79.96,80.05,79.91,80.0,1177230,64.3020975545326,64.3744736023054,64.2618886391033,64.3342646868761,1463891.76060968,0.0,1.0
2015-08-06,80.01,80.07,79.99,79.99,643728,64.3423064699619,64.3905571684771,64.3262229037902,64.3262229037902,800479.188666401,0.0,1.0
2015-08-07,80.03,80.05,79.98,80.04,1317321,64.3583900361337,64.3744736023054,64.3181811207044,64.3664318192195,1638095.66353058,0.0,1.0
2015-08-10,80.02,80.04,79.97,80.01,544511,64.3503482530478,64.3664318192195,64.3101393376185,64.3423064699619,677102.321943321,0.0,1.0
2015-08-11,80.15,80.16,80.1,80.15,976401,64.454891433164,64.4629332162498,64.4146825177347,64.454891433164,1214159.83193688,0.0,1.0
2015-08-12,80.15,80.24,80.13,80.21,517980,64.454891433164,64.5272674809367,64.4388078669922,64.5031421316791,644110.882461881,0.0,1.0
2015-08-13,80.07,80.12,80.04,80.08,1220188,64.3905571684771,64.4307660839064,64.3664318192195,64.3985989515629,1517310.26188154,0.0,1.0
2015-08-14,79.99,80.05,79.98,80.01,2615305,64.3262229037902,64.3744736023054,64.3181811207044,64.3423064699619,3252145.66480747,0.0,1.0
2015-08-17,80.08,80.1,80.05,80.08,789454,64.3985989515629,64.4146825177347,64.3744736023054,64.3985989515629,981690.244030778,0.0,1.0
2015-08-18,80.04,80.09,80.02,80.02,544960,64.3664318192195,64.4066407346488,64.3503482530478,64.3503482530478,677660.655829235,0.0,1.0
2015-08-19,80.2,80.21,80.02,80.03,537009,64.4951003485933,64.5031421316791,64.3503482530478,64.3583900361337,667773.545078907,0.0,1.0
2015-08-20,80.19,80.21,80.15,80.2,745649,64.4870585655074,64.5031421316791,64.454891433164,64.4951003485933,927218.493758098,0.0,1.0
2015-08-21,80.29,80.29,80.18,80.21,1198586,64.567476396366,64.567476396366,64.4790167824216,64.5031421316791,1490448.060092,0.0,1.0
2015-08-24,80.3,80.48,80.19,80.34,1372290,64.5755181794519,64.7202702749973,64.4870585655074,64.6076853117953,1706449.90712694,0.0,1.0
2015-08-25,80.29,80.3,80.21,80.26,3848640,64.567476396366,64.5755181794519,64.5031421316791,64.5433510471084,4785804.29105003,0.0,1.0
2015-08-26,80.2,80.32,80.15,80.2,7799390,64.4951003485933,64.5916017456236,64.454891433164,64.4951003485933,9698582.90969607,0.0,1.0
2015-08-27,80.2,80.23,80.15,80.19,1142323,64.4951003485933,64.5192256978508,64.454891433164,64.4870585655074,1420484.72061953,0.0,1.0
2015-08-28,80.1,80.27,80.09,80.27,1599979,64.4146825177347,64.5513928301943,64.4066407346488,64.5513928301943,1989582.38852944,0.0,1.0
2015-08-31,80.07,80.19,80.07,80.18,1822343,64.3905571684771,64.4870585655074,64.3905571684771,64.4790167824216,2266093.20413574,0.0,1.0
2015-09-01,80.11,80.12,80.04,80.04,1279375,64.4933255270662,64.5013761231875,64.4369713542177,64.4369713542177,1589168.03269801,0.087793,1.0
2015-09-02,80.13,80.16,80.03,80.06,3520876,64.5094267193087,64.5335785076723,64.4289207580965,64.4530725464601,4373435.14317039,0.0,1.0
2015-09-03,80.13,80.2,80.1,80.18,2439716,64.5094267193087,64.5657808921572,64.485274930945,64.5496796999147,3030478.69159695,0.0,1.0
2015-09-04,80.18,80.23,80.0901,80.15,703305,64.5496796999147,64.5899326805208,64.477304840785,64.5255279115511,873606.114889436,0.0,1.0
2015-09-08,80.11,80.15,80.07,80.15,994683,64.4933255270662,64.5255279115511,64.4611231425814,64.5255279115511,1235539.56132342,0.0,1.0
2015-09-09,80.13,80.14,80.05,80.06,700745,64.5094267193087,64.5174773154299,64.4450219503389,64.4530725464601,870426.226143988,0.0,1.0
2015-09-10,80.11,80.12,80.07,80.07,719130,64.4933255270662,64.5013761231875,64.4611231425814,64.4611231425814,893263.044341275,0.0,1.0
2015-09-11,80.18,80.21,80.11,80.15,779031,64.5496796999147,64.5738314882784,64.4933255270662,64.5255279115511,967668.714552623,0.0,1.0
2015-09-14,80.15,80.2,80.15,80.19,610329,64.5255279115511,64.5657808921572,64.5255279115511,64.557730296036,758116.530515714,0.0,1.0
2015-09-15,79.96,80.16,79.96,80.15,686209,64.372566585248,64.5335785076723,64.372566585248,64.5255279115511,852370.420361244,0.0,1.0
2015-09-16,80.01,80.055,79.9701,80.0,1308963,64.4128195658541,64.4490472483995,64.3806976873304,64.4047689697328,1625920.59058875,0.0,1.0
2015-09-17,80.22,80.25,79.97,80.01,1219087,64.5818820843996,64.6060338727633,64.3806171813692,64.4128195658541,1514281.65274272,0.0,1.0
2015-09-18,80.33,80.33,80.22,80.22,1463213,64.670438641733,64.670438641733,64.5818820843996,64.5818820843996,1817521.30894237,0.0,1.0
2015-09-21,80.2,80.28,80.2,80.28,1076164,64.5657808921572,64.6301856611269,64.5657808921572,64.6301856611269,1336750.69994366,0.0,1.0
2015-09-22,80.28,80.33,80.235,80.29,742937,64.6301856611269,64.670438641733,64.5939579785814,64.6382362572481,922834.767529895,0.0,1.0
2015-09-23,80.28,80.3149,80.23,80.3,1133122,64.6301856611269,64.65828224159,64.5899326805208,64.6462868533693,1407500.74024178,0.0,1.0
2015-09-24,80.27,80.34,80.26,80.31,862224,64.6221350650057,64.6784892378542,64.6140844688845,64.6543374494906,1071006.40377138,0.0,1.0
2015-09-25,80.23,80.2745,80.22,80.22,747069,64.5899326805208,64.6257578332603,64.5818820843996,64.5818820843996,927967.306708094,0.0,1.0
2015-09-28,80.29,80.3,80.22,80.26,752739,64.6382362572481,64.6462868533693,64.5818820843996,64.6140844688845,935010.263421644,0.0,1.0
2015-09-29,80.36,80.38,80.3,80.35,815908,64.6945904300966,64.7106916223391,64.6462868533693,64.6865398339754,1013475.2603596,0.0,1.0
2015-09-30,80.39,80.425,80.36,80.36,1027201,64.7187422184603,64.7469193048846,64.6945904300966,64.6945904300966,1275931.60125485,0.0,1.0
2015-10-01,80.3,80.37,80.29,80.35,1132124,64.7167166884762,64.7731322571959,64.7086573215163,64.757013523276,1404730.67627344,0.087484,1.0
2015-10-02,80.49,80.57,80.46,80.51,1221838,64.8698446607154,64.9343195963951,64.8456665598355,64.8859633946354,1516047.11147948,0.0,1.0
2015-10-05,80.4,80.48,80.39,80.48,2931507,64.7973103580758,64.8617852937555,64.7892509911158,64.8617852937555,3637391.14320546,0.0,1.0
2015-10-06,80.42,80.5,80.364,80.49,739677,64.8134290919957,64.8779040276754,64.7682966370199,64.8698446607154,917785.483245574,0.0,1.0
2015-10-07,80.37,80.42,80.33,80.39,824390,64.7731322571959,64.8134290919957,64.7408947893561,64.7892509911158,1022896.71644896,0.0,1.0
2015-10-08,80.38,80.43,80.3,80.36,634029,64.7811916241559,64.8214884589557,64.7167166884762,64.765072890236,786698.264454225,0.0,1.0
2015-10-09,80.36,80.3781,80.3,80.33,648521,64.765072890236,64.7796603444335,64.7167166884762,64.7408947893561,804679.825626459,0.0,1.0
2015-10-12,80.42,80.42,80.22,80.22,454748,64.8134290919957,64.8134290919957,64.6522417527965,64.6522417527965,564247.790501744,0.0,1.0
2015-10-13,80.45,80.45,80.34,80.41,700097,64.8376071928756,64.8376071928756,64.748954156316,64.8053697250358,868674.926304017,0.0,1.0
2015-10-14,80.59,80.59,80.49,80.55,532762,64.950438330315,64.950438330315,64.8698446607154,64.9182008624752,661046.956475433,0.0,1.0
2015-10-15,80.51,80.59,80.48,80.55,1065997,64.8859633946354,64.950438330315,64.8617852937555,64.9182008624752,1322680.80768137,0.0,1.0
2015-10-16,80.47,80.5007,80.43,80.46,1695340,64.8537259267955,64.8784681833626,64.8214884589557,64.8456665598355,2103564.7196892,0.0,1.0
2015-10-19,80.51,80.51,80.42,80.49,717344,64.8859633946354,64.8859633946354,64.8134290919957,64.8698446607154,890074.870103183,0.0,1.0
2015-10-20,80.36,80.48,80.36,80.41,1138566,64.765072890236,64.8617852937555,64.765072890236,64.8053697250358,1412723.85989693,0.0,1.0
2015-10-21,80.42,80.49,80.39,80.43,482865,64.8134290919957,64.8698446607154,64.7892509911158,64.8214884589557,599135.145972328,0.0,1.0
2015-10-22,80.48,80.54,80.44,80.47,687849,64.8617852937555,64.9101414955152,64.8295478259156,64.8537259267955,853477.702923011,0.0,1.0
2015-10-23,80.4,80.46,80.4,80.46,921237,64.7973103580758,64.8456665598355,64.7973103580758,64.8456665598355,1143063.72271776,0.0,1.0
2015-10-26,80.39,80.43,80.38,80.42,1022781,64.7892509911158,64.8214884589557,64.7811916241559,64.8134290919957,1269058.73014761,0.0,1.0
2015-10-27,80.43,80.5,80.43,80.5,723753,64.8214884589557,64.8779040276754,64.8214884589557,64.8779040276754,898027.107582679,0.0,1.0
2015-10-28,80.31,80.48,80.275,80.47,677455,64.7247760554362,64.8617852937555,64.6965682710763,64.8537259267955,840580.908358824,0.0,1.0
2015-10-29,80.2,80.27,80.19,80.26,1086374,64.6361230188766,64.6925385875963,64.6280636519166,64.6844792206364,1347964.43119825,0.0,1.0
2015-10-30,80.24,80.24,80.17,80.17,779714,64.6683604867164,64.6683604867164,64.6119449179967,64.6119449179967,967463.082241762,0.0,1.0
2015-11-02,80.05,80.12,80.03,80.11,2344502,64.5861025578396,64.6425800991144,64.5699661174754,64.6345118789323,2905847.81659378,0.087935,1.0
2015-11-03,80.04,80.08,80.0,80.06,996724,64.5780343376575,64.610307218386,64.545761456929,64.5941707780217,1235370.35120747,0.0,1.0
2015-11-04,79.9,80.05,79.9,80.04,2448047,64.4650792551079,64.5861025578396,64.4650792551079,64.5780343376575,3034184.67114506,0.0,1.0
2015-11-05,79.93,79.95,79.86,79.95,970848,64.4892839156542,64.5054203560185,64.4328063743794,64.5054203560185,1203298.84173459,0.0,1.0
2015-11-06,79.78,79.8,79.73,79.77,844112,64.3682606129225,64.3843970532867,64.3279195120119,64.3601923927404,1046218.34921045,0.0,1.0
2015-11-09,79.77,79.79,79.72,79.74,1172677,64.3601923927404,64.3763288331046,64.3198512918298,64.335987732194,1453451.90578628,0.0,1.0
2015-11-10,79.87,79.89,79.77,79.79,1095647,64.4408745945615,64.4570110349258,64.3601923927404,64.3763288331046,1357978.55694195,0.0,1.0
2015-11-11,79.85,80.19,79.8,80.19,795338,64.4247381541973,64.6990576403892,64.3843970532867,64.6990576403892,985766.35496752,0.0,1.0
2015-11-12,79.82,79.92,79.81,79.92,1379663,64.4005334936509,64.4812156954721,64.3924652734688,64.4812156954721,1709996.71409332,0.0,1.0
2015-11-13,79.92,79.94,79.87,79.92,826570,64.4812156954721,64.4973521358363,64.4408745945615,64.4812156954721,1024476.25541028,0.0,1.0
2015-11-16,79.96,79.99,79.94,79.98,817505,64.5134885762006,64.5376932367469,64.4973521358363,64.5296250165648,1013240.81587667,0.0,1.0
2015-11-17,79.96,79.97,79.83,79.88,1181437,64.5134885762006,64.5215567963827,64.4086017138331,64.4489428147436,1464309.31894837,0.0,1.0
2015-11-18,79.92,79.95,79.88,79.91,963377,64.4812156954721,64.5054203560185,64.4489428147436,64.47314747529,1194039.05477865,0.0,1.0
2015-11-19,79.92,79.95,79.89,79.95,731165,64.4812156954721,64.5054203560185,64.4570110349258,64.5054203560185,906228.366970806,0.0,1.0
2015-11-20,79.92,79.96,79.8901,79.96,1478169,64.4812156954721,64.5134885762006,64.4570917171276,64.5134885762006,1832088.07721495,0.0,1.0
2015-11-23,79.91,79.939,79.84,79.88,840159,64.47314747529,64.4965453138181,64.4166699340152,64.4489428147436,1041318.87954952,0.0,1.0
2015-11-24,79.97,79.97,79.8907,79.96,753223,64.5215567963827,64.5215567963827,64.4575758103385,64.5134885762006,933567.729930797,0.0,1.0
2015-11-25,79.95,79.9699,79.9001,79.94,632486,64.5054203560185,64.5214761141809,64.4651599373097,64.4973521358363,783922.582333532,0.0,1.0
2015-11-27,79.95,79.99,79.9483,79.97,302713,64.5054203560185,64.5376932367469,64.5040487585875,64.5215567963827,375191.793440377,0.0,1.0
2015-11-30,79.92,79.98,79.9,79.95,3120963,64.4812156954721,64.5296250165648,64.4650792551079,64.5054203560185,3868217.43774156,0.0,1.0
2015-12-01,79.95,79.96,79.81,79.85,1316843,64.5757687814304,64.5838458006651,64.4626905121446,64.4949985890834,1630357.63780601,0.087192,1.0
2015-12-02,79.88,79.91,79.81,79.91,812395,64.5192296467875,64.5434607044916,64.4626905121446,64.5434607044916,1005810.40652941,0.0,1.0
2015-12-03,79.8,79.81,79.68,79.8,3073588,64.4546134929099,64.4626905121446,64.3576892620935,64.4546134929099,3805349.36303637,0.0,1.0
2015-12-04,79.8,79.84,79.78,79.8,1153697,64.4546134929099,64.4869215698487,64.4384594544405,64.4546134929099,1428369.75680767,0.0,1.0
2015-12-07,79.86,79.89,79.8,79.82,926821,64.5030756083181,64.5273066660222,64.4546134929099,64.4707675313793,1147479.0056438,0.0,1.0
2015-12-08,79.82,79.89,79.79,79.89,1258935,64.4707675313793,64.5273066660222,64.4465364736752,64.5273066660222,1558662.8723024,0.0,1.0
2015-12-09,79.83,79.89,79.79,79.85,1927895,64.478844550614,64.5273066660222,64.4465364736752,64.4949985890834,2386889.20253821,0.0,1.0
2015-12-10,79.79,79.85,79.77,79.85,1346322,64.4465364736752,64.4949985890834,64.4303824352058,64.4949985890834,1666855.0128195,0.0,1.0
2015-12-11,79.96,79.96,79.86,79.93,1294003,64.5838458006651,64.5838458006651,64.5030756083181,64.559614742961,1602079.87922166,0.0,1.0
2015-12-14,79.82,79.9,79.76,79.87,1487032,64.4707675313793,64.5353836852569,64.4223054159711,64.5111526275528,1841065.31975486,0.0,1.0
2015-12-15,79.7,79.7412,79.64,79.7,1739337,64.3738433005629,64.4071206198098,64.3253811851547,64.3738433005629,2153439.21991353,0.0,1.0
2015-12-16,79.59,79.72,79.56,79.72,1072466,64.2849960889812,64.3899973390323,64.2607650312771,64.3899973390323,1327799.23983896,0.0,1.0
2015-12-17,79.61,79.71,79.6028,79.63,1960378,64.3011501274506,64.3819203197976,64.2953346736016,64.3173041659199,2427105.771369,0.0,1.0
2015-12-18,79.71,79.74,79.63,79.69,1440568,64.3819203197976,64.4061513775017,64.3173041659199,64.3657662813282,1783539.14747539,0.0,1.0
2015-12-21,79.74,79.78,79.7,79.71,1355817,64.4061513775017,64.4384594544405,64.3738433005629,64.3819203197976,1678610.58715217,0.0,1.0
2015-12-22,79.73,79.76,79.68,79.73,1598728,64.398074358267,64.4223054159711,64.3576892620935,64.398074358267,1979353.95910851,0.0,1.0
2015-12-23,79.54,79.58,79.48,79.48,1458677,64.3609636856912,64.393330275425,64.3124138010905,64.3124138010905,1802694.70709921,0.144054,1.0
2015-12-24,79.6,79.6,79.51,79.58,939863,64.4095135702919,64.4095135702919,64.3366887433909,64.393330275425,1161522.43128423,0.0,1.0
2015-12-28,79.59,79.6,79.52,79.53,1372283,64.4014219228585,64.4095135702919,64.3447803908243,64.3528720382578,1695925.34930092,0.0,1.0
2015-12-29,79.5,79.57,79.47,79.57,1705299,64.3285970959574,64.3852386279916,64.304322153657,64.3852386279916,2107480.60147762,0.0,1.0
2015-12-30,79.52,79.53,79.42,79.51,1469097,64.3447803908243,64.3528720382578,64.2638639164898,64.3366887433909,1815572.18363992,0.0,1.0
2015-12-31,79.57,79.6101,79.53,79.57,1357760,64.3852386279916,64.4176861341997,64.3528720382578,64.3852386279916,1677977.21189202,0.0,1.0
2016-01-04,79.6,79.67,79.57,79.58,1588816,64.4095135702919,64.4661551023261,64.3852386279916,64.393330275425,1963525.98536519,0.0,1.0
2016-01-05,79.59,79.64,79.59,79.61,1012579,64.4014219228585,64.4418801600257,64.4014219228585,64.4176052177254,1251387.93839884,0.0,1.0
2016-01-06,79.68,79.739,79.63,79.69,2572904,64.4742467497596,64.5219874696169,64.4337885125923,64.482338397193,3179703.54141073,0.0,1.0
2016-01-07,79.8,79.81,79.67,79.75,1935397,64.571346518961,64.5794381663945,64.4661551023261,64.5308882817937,2391845.4380481,0.0,1.0
2016-01-08,79.89,79.9,79.74,79.76,1263554,64.6441713458621,64.6522629932956,64.5227966343603,64.5389799292272,1561553.45421504,0.0,1.0
2016-01-11,79.88,79.93,79.806,79.81,1971575,64.6360796984286,64.6765379355959,64.5762015074211,64.5794381663945,2436555.7399953,0.0,1.0
2016-01-12,79.89,79.96,79.8,79.84,1493387,64.6441713458621,64.7008128778963,64.571346518961,64.6037131086948,1845590.79258175,0.0,1.0
2016-01-13,79.98,79.99,79.87,79.89,1280466,64.7169961727632,64.7250878201966,64.6279880509952,64.6441713458621,1582454.01882699,0.0,1.0
2016-01-14,79.95,80.0,79.83,79.83,1474277,64.6927212304628,64.7331794676301,64.5956214612614,64.5956214612614,1821973.84664192,0.0,1.0
2016-01-15,80.04,80.09,80.01,80.06,1935704,64.7655460573639,64.8060042945312,64.7412711150635,64.7817293522308,2392224.84162756,0.0,1.0
2016-01-19,79.98,80.06,79.95,79.97,2135642,64.7169961727632,64.7817293522308,64.6927212304628,64.7089045253297,2639316.67508213,0.0,1.0
2016-01-20,80.07,80.16,80.04,80.07,2180233,64.7898209996642,64.8626458265653,64.7655460573639,64.7898209996642,2694424.11811733,0.0,1.0
2016-01-21,80.09,80.14,80.01,80.13,2631803,64.8060042945312,64.8464625316984,64.7412711150635,64.838370884265,3252493.41576498,0.0,1.0
2016-01-22,79.96,80.02,79.91,79.96,3505679,64.7008128778963,64.749362762497,64.660354640729,64.7008128778963,4332466.32262581,0.0,1.0
2016-01-25,79.95,80.0299,79.91,79.99,3202150,64.6927212304628,64.7573734934561,64.660354640729,64.7250878201966,3957352.35171168,0.0,1.0
2016-01-26,80.04,80.045,79.95,79.96,1281830,64.7655460573639,64.7695918810806,64.6927212304628,64.7008128778963,1584139.7076947,0.0,1.0
2016-01-27,80.05,80.07,79.92,79.99,737290,64.7736377047973,64.7898209996642,64.6684462881624,64.7250878201966,911174.153426137,0.0,1.0
2016-01-28,80.11,80.11,79.98,80.05,855412,64.8221875893981,64.8221875893981,64.7169961727632,64.7736377047973,1057154.31503283,0.0,1.0
2016-01-29,80.2,80.21,80.12,80.16,874416,64.8950124162992,64.9031040637326,64.8302792368315,64.8626458265653,1080640.26169115,0.0,1.0
2016-02-01,80.04,80.0875,79.9985,80.07,1151968,64.8417183988082,64.8801989288425,64.8080985673046,64.8660218914614,1421978.3342709,0.094137,1.0
2016-02-02,80.22,80.22,80.1101,80.14,1598779,64.9875393547276,64.9875393547276,64.8985075599746,64.9227300409856,1973517.57973077,0.0,1.0
2016-02-03,80.27,80.33,80.19,80.23,1297986,65.0280451758163,65.0766521611227,64.9632358620743,64.9956405189453,1602221.56360849,0.0,1.0
2016-02-04,80.32,80.32,80.26,80.29,1163715,65.068550996905,65.068550996905,65.0199440115985,65.0442475042518,1436478.71925788,0.0,1.0
2016-02-05,80.28,80.3,80.2,80.25,750355,65.036146340034,65.0523486684695,64.9713370262921,65.0118428473808,926231.069796939,0.0,1.0
2016-02-08,80.4,80.41,80.3,80.31,1009833,65.1333603106469,65.1414614748647,65.0523486684695,65.0604498326873,1246528.24317324,0.0,1.0
2016-02-09,80.4,80.48,80.35,80.48,886082,65.1333603106469,65.1981696243889,65.0928544895582,65.1981696243889,1093771.18668872,0.0,1.0
2016-02-10,80.45,80.45,80.31,80.38,1046402,65.1738661317356,65.1738661317356,65.0604498326873,65.1171579822114,1291668.66869369,0.0,1.0
2016-02-11,80.47,80.59,80.47,80.52,1191707,65.1900684601711,65.287282430784,65.1900684601711,65.2305742812598,1471031.77761793,0.0,1.0
2016-02-12,80.33,80.46,80.3,80.46,1428032,65.0766521611227,65.1819672959534,65.0523486684695,65.1819672959534,1762749.10817448,0.0,1.0
2016-02-16,80.3,80.33,80.26,80.27,986338,65.0523486684695,65.0766521611227,65.0199440115985,65.0280451758163,1217526.2388088,0.0,1.0
2016-02-17,80.26,80.26,80.15,80.24,777670,65.0199440115985,65.0199440115985,64.9308312052034,65.003741683163,959948.445800969,0.0,1.0
2016-02-18,80.36,80.37,80.2,80.2,1073059,65.100955653776,65.1090568179937,64.9713370262921,64.9713370262921,1324573.81576085,0.0,1.0
2016-02-19,80.29,80.35,80.28,80.32,703136,65.0442475042518,65.0928544895582,65.036146340034,65.068550996905,867944.38564778,0.0,1.0
2016-02-22,80.3,80.32,80.245,80.31,759708,65.0523486684695,65.068550996905,65.0077922652719,65.0604498326873,937776.323971044,0.0,1.0
2016-02-23,80.35,80.39,80.25,80.28,1347626,65.0928544895582,65.1252591464292,65.0118428473808,65.036146340034,1663496.70711353,0.0,1.0
2016-02-24,80.35,80.485,80.33,80.43,1058787,65.0928544895582,65.2022202064977,65.0766521611227,65.1576638033002,1306956.59480791,0.0,1.0
2016-02-25,80.44,80.47,80.36,80.43,826167,65.1657649675179,65.1900684601711,65.100955653776,65.1576638033002,1019812.68098557,0.0,1.0
2016-02-26,80.31,80.4,80.27,80.4,952265,65.0604498326873,65.1333603106469,65.0280451758163,65.1333603106469,1175466.85193033,0.0,1.0
2016-02-29,80.36,80.36,80.27,80.33,2468358,65.100955653776,65.100955653776,65.0280451758163,65.0766521611227,3046917.62030217,0.0,1.0
2016-03-01,80.13,80.31,80.08,80.29,1487035,64.9865842274663,65.1325668202648,64.9460335072445,65.1163465321761,1833549.43126306,0.088821,1.0
2016-03-02,80.11,80.12,80.02,80.08,1453848,64.9703639393776,64.9784740834219,64.8973726429783,64.9460335072445,1792629.07298278,0.0,1.0
2016-03-03,80.16,80.2,80.05,80.08,3814430,65.0109146595994,65.0433552357768,64.9217030751114,64.9460335072445,4703282.67800877,0.0,1.0
2016-03-04,80.1,80.14,80.03,80.05,1510007,64.9622537953332,64.9946943715107,64.9054827870227,64.9217030751114,1861874.4522175,0.0,1.0
2016-03-07,80.04,80.06,79.99,80.06,931903,64.913592931067,64.9298132191558,64.8730422108452,64.9298132191558,1149058.50611609,0.0,1.0
2016-03-08,80.12,80.16,80.05,80.11,896730,64.9784740834219,65.0109146595994,64.9217030751114,64.9703639393776,1105689.36272282,0.0,1.0
2016-03-09,80.08,80.09,80.04,80.06,760796,64.9460335072445,64.9541436512889,64.913592931067,64.9298132191558,938079.516021623,0.0,1.0
2016-03-10,80.0,80.1,80.0,80.02,1124598,64.8811523548896,64.9622537953332,64.8811523548896,64.8973726429783,1386656.01233298,0.0,1.0
2016-03-11,79.98,80.02,79.95,80.02,1196976,64.8649320668009,64.8973726429783,64.8406016346678,64.8973726429783,1475899.80332375,0.0,1.0
2016-03-14,80.01,80.04,79.9702,80.0,952043,64.889262498934,64.913592931067,64.8569841256374,64.8811523548896,1173891.60388826,0.0,1.0
2016-03-15,80.05,80.0997,79.99,80.08,921185,64.9217030751114,64.9620104910119,64.8730422108452,64.9460335072445,1135842.95785779,0.0,1.0
2016-03-16,80.26,80.28,79.955,79.98,766043,65.092016100043,65.1082363881317,64.84465670669,64.8649320668009,944549.191493846,0.0,1.0
2016-03-17,80.36,80.36,80.26,80.32,919665,65.1731175404866,65.1731175404866,65.092016100043,65.1406769643092,1133968.76179952,0.0,1.0
2016-03-18,80.38,80.41,80.31,80.4,1500228,65.1893378285753,65.2136682607084,65.1325668202648,65.2055581166641,1849816.71323467,0.0,1.0
2016-03-21,80.29,80.32,80.24,80.3,1370519,65.1163465321761,65.1406769643092,65.0757958119543,65.1244566762204,1689882.43920636,0.0,1.0
2016-03-22,80.21,80.34,80.19,80.34,922695,65.0514653798212,65.1568972523979,65.0352450917325,65.1568972523979,1137704.82367885,0.0,1.0
2016-03-23,80.22,80.27,80.18,80.21,828399,65.0595755238655,65.1001262440873,65.0271349476881,65.0514653798212,1021435.61873721,0.0,1.0
2016-03-24,80.22,80.29,80.19,80.29,765715,65.0595755238655,65.1163465321761,65.0352450917325,65.1163465321761,944144.75971285,0.0,1.0
2016-03-28,80.27,80.2865,80.22,80.22,961788,65.1001262440873,65.1135079817605,65.0595755238655,65.0595755238655,1185907.42006452,0.0,1.0
2016-03-29,80.5,80.51,80.29,80.31,1161692,65.2866595571077,65.294769701152,65.1163465321761,65.1325668202648,1432393.79429728,0.0,1.0
2016-03-30,80.53,80.55,80.45,80.47,1021831,65.3109899892407,65.3272102773295,65.2461088368859,65.2623291249746,1259941.86343763,0.0,1.0
2016-03-31,80.63,80.64,80.53,80.58,1262882,65.3920914296844,65.4002015737287,65.3109899892407,65.3515407094626,1557163.46478217,0.0,1.0
2016-04-01,80.5,80.51,80.4,80.51,1875391,65.3646767097712,65.3727965453873,65.28347835361,65.3727965453873,2309641.5847098,0.096197,1.0
2016-04-04,80.51,80.56,80.47,80.5,1616218,65.3727965453873,65.4133957234679,65.3403172029228,65.3646767097712,1990456.55159725,0.0,1.0
2016-04-05,80.66,80.67,80.52,80.62,2871260,65.4945940796291,65.5027139152453,65.3809163810034,65.4621147371646,3536106.06882185,0.0,1.0
2016-04-06,80.6,80.65,80.54,80.6,1696059,65.4458750659324,65.486474244013,65.3971560522357,65.4458750659324,2088784.89686755,0.0,1.0
2016-04-07,80.71,80.71,80.6,80.65,895735,65.5351932577097,65.5351932577097,65.4458750659324,65.486474244013,1103144.25358767,0.0,1.0
2016-04-08,80.7,80.7,80.64,80.68,1080964,65.5270734220936,65.5270734220936,65.4783544083969,65.5108337508614,1331263.40372448,0.0,1.0
2016-04-11,80.66,80.69,80.63,80.63,1057434,65.4945940796291,65.5189535864775,65.4702345727808,65.4702345727808,1302284.98456377,0.0,1.0
2016-04-12,80.57,80.65,80.56,80.63,1584890,65.421515559084,65.486474244013,65.4133957234679,65.4702345727808,1951874.48974146,0.0,1.0
2016-04-13,80.53,80.59,80.52,80.58,1789337,65.3890362166196,65.4377552303163,65.3809163810034,65.4296353947002,2203661.60670489,0.0,1.0
2016-04-14,80.51,80.5739,80.49,80.53,923761,65.3727965453873,65.4246822949743,65.3565568741551,65.3890362166196,1137659.73065516,0.0,1.0
2016-04-15,80.61,80.64,80.53,80.58,1399510,65.4539949015485,65.4783544083969,65.3890362166196,65.4296353947002,1723569.3752488,0.0,1.0
2016-04-18,80.59,80.62,80.55,80.6,987454,65.4377552303163,65.4621147371646,65.4052758878518,65.4458750659324,1216100.97381721,0.0,1.0
2016-04-19,80.56,80.6115,80.56,80.6,801623,65.4133957234679,65.4552128768909,65.4133957234679,65.4458750659324,987240.429361039,0.0,1.0
2016-04-20,80.44,80.61,80.44,80.6,2169885,65.3159576960745,65.4539949015485,65.3159576960745,65.4458750659324,2672326.26691609,0.0,1.0
2016-04-21,80.45,80.49,80.406,80.44,1102093,65.3240775316906,65.3565568741551,65.2883502549797,65.3159576960745,1357284.86647189,0.0,1.0
2016-04-22,80.46,80.56,80.44,80.49,3218463,65.3321973673067,65.4133957234679,65.3159576960745,65.3565568741551,3963704.62674177,0.0,1.0
2016-04-25,80.45,80.4964,80.43,80.46,719329,65.3240775316906,65.3617535689494,65.3078378604583,65.3321973673067,885891.086972113,0.0,1.0
2016-04-26,80.34,80.45,80.33,80.45,1071603,65.2347593399133,65.3240775316906,65.2266395042971,65.3240775316906,1319734.84521349,0.0,1.0
2016-04-27,80.48,80.49,80.36,80.45,821544,65.348437038539,65.3565568741551,65.2509990111455,65.3240775316906,1011774.17726161,0.0,1.0
2016-04-28,80.53,80.59,80.49,80.5,2645618,65.3890362166196,65.4377552303163,65.3565568741551,65.3646767097712,3258216.20667732,0.0,1.0
2016-04-29,80.61,80.61,80.52,80.58,842233,65.4539949015485,65.4539949015485,65.3809163810034,65.4296353947002,1037253.75711779,0.0,1.0
2016-05-02,80.47,80.492,80.421,80.49,1097983,65.4170163581691,65.434900965599,65.3771824598027,65.4332750921963,1350637.75342861,0.094459,1.0
2016-05-03,80.58,80.62,80.53,80.62,878290,65.5064393953184,65.5389568633726,65.4657925602505,65.5389568633726,1080391.62032455,0.0,1.0
2016-05-04,80.64,80.65,80.52,80.61,1967448,65.5552155973998,65.5633449644133,65.457663193237,65.5308274963591,2420173.67,0.0,1.0
2016-05-05,80.66,80.68,80.56,80.66,889697,65.5714743314269,65.587733065454,65.4901806612912,65.5714743314269,1094423.46312481,0.0,1.0
2016-05-06,80.63,80.72,80.63,80.71,892862,65.5470862303862,65.6202505335083,65.5470862303862,65.6121211664947,1098316.75517906,0.0,1.0
2016-05-09,80.71,80.71,80.65,80.66,632667,65.6121211664947,65.6121211664947,65.5633449644133,65.5714743314269,778248.784861347,0.0,1.0
2016-05-10,80.69,80.75,80.64,80.64,2118655,65.5958624324676,65.644638634549,65.5552155973998,65.5552155973998,2606174.62154722,0.0,1.0
2016-05-11,80.71,80.7775,80.69,80.72,1256230,65.6121211664947,65.6669943938363,65.5958624324676,65.6202505335083,1545298.66581688,0.0,1.0
2016-05-12,80.61,80.73,80.61,80.63,1169773,65.5308274963591,65.6283799005219,65.5308274963591,65.5470862303862,1438947.21206197,0.0,1.0
2016-05-13,80.64,80.67,80.5501,80.6,984094,65.5552155973998,65.5796036984405,65.4821325879478,65.5226981293455,1210541.97498738,0.0,1.0
2016-05-16,80.58,80.67,80.55,80.67,794953,65.5064393953184,65.5796036984405,65.4820512942777,65.5796036984405,977878.10376056,0.0,1.0
2016-05-17,80.48,80.57,80.48,80.56,1566110,65.4251457251827,65.4983100283048,65.4251457251827,65.4901806612912,1926484.55579192,0.0,1.0
2016-05-18,80.33,80.4805,80.3,80.46,1392179,65.3032052199792,65.4255521935334,65.2788171189385,65.4088869911556,1712530.62837083,0.0,1.0
2016-05-19,80.36,80.38,80.31,80.37,901035,65.3275933210199,65.3438520550471,65.2869464859521,65.3357226880335,1108370.42846797,0.0,1.0
2016-05-20,80.33,80.41,80.32,80.36,1531281,65.3032052199792,65.3682401560878,65.2950758529656,65.3275933210199,1883641.12168213,0.0,1.0
2016-05-23,80.35,80.365,80.28,80.35,619577,65.3194639540063,65.3316580045267,65.2625583849114,65.3194639540063,762146.670172522,0.0,1.0
2016-05-24,80.3,80.35,80.25,80.33,1569347,65.2788171189385,65.3194639540063,65.2381702838707,65.3032052199792,1930466.4156275,0.0,1.0
2016-05-25,80.34,80.34,80.27,80.31,685812,65.3113345869928,65.3113345869928,65.2544290178978,65.2869464859521,843622.878454748,0.0,1.0
2016-05-26,80.38,80.42,80.3253,80.37,990130,65.3438520550471,65.3763695231013,65.2993844174828,65.3357226880335,1217966.90732212,0.0,1.0
2016-05-27,80.33,80.4399,80.27,80.4,1091660,65.3032052199792,65.3925469634583,65.2544290178978,65.3601107890742,1342859.78007663,0.0,1.0
2016-05-31,80.35,80.4,80.25,80.29,727237,65.3194639540063,65.3601107890742,65.2381702838707,65.270687751925,894580.105420722,0.0,1.0
2016-06-01,80.28,80.37,80.24,80.37,1000633,65.3418197132937,65.4150728744072,65.3092627527987,65.4150728744072,1229393.63477287,0.0975,1.0
2016-06-02,80.3,80.35,80.2501,80.27,1164530,65.3580981935411,65.3987943941598,65.3174833853237,65.3336804731699,1430760.09835979,0.0,1.0
2016-06-03,80.56,80.609,80.53,80.58,1085544,65.5697184367581,65.6096007133643,65.5453007163869,65.5859969170055,1333716.64123199,0.0,1.0
2016-06-06,80.56,80.6,80.52,80.55,916687,65.5697184367581,65.602275397253,65.5371614762631,65.5615791966343,1126256.24267743,0.0,1.0
2016-06-07,80.62,80.64,80.55,80.56,1439120,65.6185538775004,65.6348323577479,65.5615791966343,65.5697184367581,1768125.74407834,0.0,1.0
2016-06-08,80.63,80.64,80.59,80.62,1047190,65.6266931176242,65.6348323577479,65.5941361571292,65.6185538775004,1286594.30620198,0.0,1.0
2016-06-09,80.67,80.6896,80.6,80.68,1108528,65.6592500781191,65.6752029887616,65.602275397253,65.6673893182428,1361955.14955784,0.0,1.0
2016-06-10,80.76,80.77,80.644,80.71,1029702,65.7325032392326,65.7406424793564,65.6380880537974,65.691807038614,1265108.27097737,0.0,1.0
2016-06-13,80.81,80.81,80.72,80.78,913786,65.7731994398513,65.7731994398513,65.6999462787377,65.7487817194801,1122692.02789091,0.0,1.0
2016-06-14,80.75,80.8199,80.74,80.77,621503,65.7243639991089,65.7812572875738,65.7162247589852,65.7406424793564,763588.480683973,0.0,1.0
2016-06-15,80.88,80.95,80.65,80.65,1477037,65.8301741207174,65.8871488015835,65.6429715978716,65.6429715978716,1814711.17395091,0.0,1.0
2016-06-16,80.91,80.96,80.86,80.94,833553,65.8545918410886,65.8952880417072,65.8138956404699,65.8790095614597,1024116.48670975,0.0,1.0
2016-06-17,80.81,80.9,80.75,80.9,1931473,65.7731994398513,65.8464526009648,65.7243639991089,65.8464526009648,2373038.47857873,0.0,1.0
2016-06-20,80.74,80.78,80.71,80.76,1203257,65.7162247589852,65.7487817194801,65.691807038614,65.7325032392326,1478340.70712829,0.0,1.0
2016-06-21,80.72,80.79,80.69,80.73,923773,65.6999462787377,65.7569209596038,65.6755285583665,65.7080855188615,1134962.21509289,0.0,1.0
2016-06-22,80.71,80.72,80.64,80.64,11944981,65.691807038614,65.6999462787377,65.6348323577479,65.6348323577479,14675793.8313877,0.0,1.0
2016-06-23,80.62,80.71,80.62,80.64,979354,65.6185538775004,65.691807038614,65.6185538775004,65.6348323577479,1203249.91659215,0.0,1.0
2016-06-24,80.89,81.04,80.83,81.04,1570950,65.8383133608411,65.960401962697,65.7894779200987,65.960401962697,1930094.18092992,0.0,1.0
2016-06-27,81.02,81.08,80.93,80.96,1141405,65.9441234824496,65.9929589231919,65.870870321336,65.8952880417072,1402348.3551891,0.0,1.0
2016-06-28,81.06,81.06,80.95,80.99,2136290,65.9766804429445,65.9766804429445,65.8871488015835,65.9197057620784,2624679.90564867,0.0,1.0
2016-06-29,80.98,81.05,80.95,80.97,1224868,65.9115665219547,65.9685412028208,65.8871488015835,65.9034272818309,1504892.32579475,0.0,1.0
2016-06-30,81.06,81.11,80.95,80.95,1597542,65.9766804429445,66.0173766435631,65.8871488015835,65.8871488015835,1962765.53549836,0.0,1.0
2016-07-01,81.04,81.1,80.9903,81.1,736507,66.0415900690072,66.0904856194038,66.001088254762,66.0904856194038,903771.808304937,0.099749,1.0
2016-07-05,81.09,81.1424,81.028,81.05,974180,66.0823363610044,66.1250384750174,66.0318109589279,66.0497393274067,1195421.65955585,0.0,1.0
2016-07-06,81.06,81.13,81.03,81.13,1193062,66.0578885858061,66.1149333946021,66.0334408106078,66.1149333946021,1464012.97090171,0.0,1.0
2016-07-07,81.07,81.12,81.01,81.07,1028282,66.0660378442055,66.1067841362027,66.0171422938089,66.0660378442055,1261810.52262561,0.0,1.0
2016-07-08,81.09,81.1099,81.0,81.1,1065714,66.0823363610044,66.0985533852193,66.0089930354095,66.0904856194038,1307743.5366071,0.0,1.0
2016-07-11,81.05,81.1,81.0,81.1,3095061,66.0497393274067,66.0904856194038,66.0089930354095,66.0904856194038,3797966.45080642,0.0,1.0
2016-07-12,80.86,80.994,80.84,80.99,6496368,65.8949034178174,66.0041034803698,65.8786049010186,66.00084377701,7971729.05997408,0.0,1.0
2016-07-13,80.92,81.0,80.88,80.88,1023682,65.943798968214,66.0089930354095,65.9112019346163,65.9112019346163,1256165.83721433,0.0,1.0
2016-07-14,80.9,80.92,80.83,80.89,1449060,65.9275004514152,65.943798968214,65.8704556426191,65.9193511930157,1778149.53088341,0.0,1.0
2016-07-15,80.84,80.87,80.7799,80.87,1876094,65.8786049010186,65.9030526762169,65.829627858038,65.9030526762169,2302165.31130056,0.0,1.0
2016-07-18,80.83,80.91,80.83,80.91,1236190,65.8704556426191,65.9356497098146,65.8704556426191,65.9356497098146,1516935.57794899,0.0,1.0
2016-07-19,80.91,80.91,80.84,80.89,880028,65.9356497098146,65.9356497098146,65.8786049010186,65.9193511930157,1079887.22024227,0.0,1.0
2016-07-20,80.86,80.88,80.83,80.88,802500,65.8949034178174,65.9112019346163,65.8704556426191,65.9112019346163,984752.183162837,0.0,1.0
2016-07-21,80.94,80.96,80.82,80.86,874217,65.9600974850129,65.9763960018118,65.8623063842197,65.8949034178174,1072756.5100412,0.0,1.0
2016-07-22,80.9,80.93,80.84,80.9,1399203,65.9275004514152,65.9519482266135,65.8786049010186,65.9275004514152,1716969.73076385,0.0,1.0
2016-07-25,80.83,80.9,80.82,80.9,911621,65.8704556426191,65.9275004514152,65.8623063842197,65.9275004514152,1118655.16506802,0.0,1.0
2016-07-26,80.85,80.9,80.8,80.9,849926,65.886754159418,65.9275004514152,65.8460078674208,65.9275004514152,1042948.88975309,0.0,1.0
2016-07-27,80.97,80.98,80.8401,80.85,1396909,65.9845452602112,65.9926945186106,65.8786863936025,65.886754159418,1714154.75069136,0.0,1.0
2016-07-28,80.98,80.99,80.908,80.94,679924,65.9926945186106,66.00084377701,65.9340198581347,65.9600974850129,834338.496429669,0.0,1.0
2016-07-29,81.1,81.11,81.01,81.08,1084422,66.0904856194038,66.0986348778032,66.0171422938089,66.074187102605,1330700.22675366,0.0,1.0
2016-08-01,80.94,81.11,80.89,81.11,1324486,66.0422957947846,66.1810058304297,66.0014987254772,66.1810058304297,1623261.20783442,0.100866,1.0
2016-08-02,80.89,80.98,80.89,80.91,3056998,66.0014987254772,66.0749334502305,66.0014987254772,66.0178175532002,3746590.19863359,0.0,1.0
2016-08-03,80.83,80.93,80.81,80.92,4200011,65.9525422423084,66.0341363809231,65.9362234145854,66.0259769670617,5147442.04829484,0.0,1.0
2016-08-04,80.95,80.99,80.85,80.91,726054,66.0504552086461,66.083092864092,65.9688610700313,66.0178175532002,889835.976365934,0.0,1.0
2016-08-05,80.82,80.89,80.81,80.89,2152941,65.9443828284469,66.0014987254772,65.9362234145854,66.0014987254772,2638597.62055336,0.0,1.0
2016-08-08,80.81,80.85,80.74,80.85,762353,65.9362234145854,65.9688610700313,65.8791075175551,65.9688610700313,934323.24054478,0.0,1.0
2016-08-09,80.88,80.9096,80.78,80.78,1062166,65.9933393116157,66.0174911766457,65.911745173001,65.911745173001,1301767.52648246,0.0,1.0
2016-08-10,80.93,80.93,80.8617,80.93,677181,66.0341363809231,66.0341363809231,65.9784075842492,66.0341363809231,829938.291520273,0.0,1.0
2016-08-11,80.81,80.95,80.77,80.95,1279449,65.9362234145854,66.0504552086461,65.9035857591395,66.0504552086461,1568064.84107989,0.0,1.0
2016-08-12,80.91,80.97,80.87,80.89,719111,66.0178175532002,66.066774036369,65.9851798977543,66.0014987254772,881326.786713499,0.0,1.0
2016-08-15,80.825,80.88,80.82,80.87,772192,65.9484625353776,65.9933393116157,65.9443828284469,65.9851798977543,946381.704751938,0.0,1.0
2016-08-16,80.79,80.8372,80.75,80.82,2096279,65.9199045868625,65.9584170202886,65.8872669314166,65.9443828284469,2569153.9068725,0.0,1.0
2016-08-17,80.84,80.87,80.75,80.78,938310,65.9607016561698,65.9851798977543,65.8872669314166,65.911745173001,1149972.30920003,0.0,1.0
2016-08-18,80.88,80.9,80.81,80.89,603588,65.9933393116157,66.0096581393387,65.9362234145854,66.0014987254772,739744.312823512,0.0,1.0
2016-08-19,80.81,80.88,80.78,80.88,835403,65.9362234145854,65.9933393116157,65.911745173001,65.9933393116157,1023851.73026253,0.0,1.0
2016-08-22,80.83,80.87,80.7921,80.87,896955,65.9525422423084,65.9851798977543,65.9216180637734,65.9851798977543,1099288.52148918,0.0,1.0
2016-08-23,80.81,80.895,80.8,80.86,2630916,65.9362234145854,66.005578432408,65.9280640007239,65.9770204838928,3224393.37514394,0.0,1.0
2016-08-24,80.8,80.88,80.79,80.88,2304851,65.9280640007239,65.9933393116157,65.9199045868625,65.9933393116157,2824775.20950646,0.0,1.0
2016-08-25,80.8,80.82,80.76,80.78,1177367,65.9280640007239,65.9443828284469,65.895426345278,65.911745173001,1442955.36418232,0.0,1.0
2016-08-26,80.7,80.8435,80.65,80.84,662777,65.8464698621092,65.9635574510214,65.8056727928018,65.9607016561698,812285.062692148,0.0,1.0
2016-08-29,80.77,80.79,80.64,80.69,1085446,65.9035857591395,65.9199045868625,65.7975133789403,65.8383104482477,1330298.98768204,0.0,1.0
2016-08-30,80.79,80.795,80.75,80.79,1220398,65.9199045868625,65.9239842937932,65.8872669314166,65.9199045868625,1495693.22100702,0.0,1.0
2016-08-31,80.78,80.82,80.77,80.8,1203137,65.911745173001,65.9443828284469,65.9035857591395,65.9280640007239,1474538.51517515,0.0,1.0
2016-09-01,80.72,80.72,80.6,80.63,914012,65.9450633235629,65.9450633235629,65.847028046075,65.871536865447,1118795.62959852,0.100834,1.0
2016-09-02,80.72,80.75,80.64,80.75,824807,65.9450633235629,65.9695721429349,65.8797064719043,65.9695721429349,1009604.32342493,0.0,1.0
2016-09-06,80.85,80.88,80.65,80.72,4364599,66.0512682075082,66.0757770268802,65.8878760783616,65.9450633235629,5342483.78155875,0.0,1.0
2016-09-07,80.83,80.92,80.82,80.92,1049511,66.0349289945936,66.1084554527095,66.0267593881362,66.1084554527095,1284653.06802928,0.0,1.0
2016-09-08,80.7,80.83,80.69,80.83,1134631,65.9287241106483,66.0349289945936,65.9205545041909,66.0349289945936,1388844.13334508,0.0,1.0
2016-09-09,80.67,80.689,80.63,80.67,814374,65.9042152912763,65.9197375435452,65.871536865447,65.9042152912763,996833.818438562,0.0,1.0
2016-09-12,80.7,80.71,80.63,80.67,1100092,65.9287241106483,65.9368937171056,65.871536865447,65.9042152912763,1346566.69907649,0.0,1.0
2016-09-13,80.61,80.7009,80.56,80.7,882481,65.8551976525323,65.9294593752294,65.8143496202457,65.9287241106483,1080200.13523207,0.0,1.0
2016-09-14,80.73,80.75,80.64,80.65,1078591,65.9532329300203,65.9695721429349,65.8797064719043,65.8878760783616,1320248.41788106,0.0,1.0
2016-09-15,80.74,80.78,80.67,80.72,3505489,65.9614025364776,65.9940809623069,65.9042152912763,65.9450633235629,4290890.89946925,0.0,1.0
2016-09-16,80.72,80.79,80.69,80.76,1381501,65.9450633235629,66.0022505687643,65.9205545041909,65.9777417493923,1691025.15184263,0.0,1.0
2016-09-19,80.71,80.75,80.691,80.75,1032468,65.9368937171056,65.9695721429349,65.9213714648367,65.9695721429349,1263791.59803189,0.0,1.0
2016-09-20,80.73,80.75,80.6899,80.71,2941833,65.9532329300203,65.9695721429349,65.9204728081264,65.9368937171056,3600948.24073284,0.0,1.0
2016-09-21,80.75,80.76,80.63,80.68,1129283,65.9695721429349,65.9777417493923,65.871536865447,65.9123848977336,1382297.91838609,0.0,1.0
2016-09-22,80.75,80.82,80.73,80.76,1101338,65.9695721429349,66.0267593881362,65.9532329300203,65.9777417493923,1348091.8643418,0.0,1.0
2016-09-23,80.82,80.82,80.75,80.8,1002776,66.0267593881362,66.0267593881362,65.9695721429349,66.0104201752216,1227447.13008832,0.0,1.0
2016-09-26,80.87,80.87,80.79,80.84,1190089,66.0676074204229,66.0676074204229,66.0022505687643,66.0430986010509,1456727.45219239,0.0,1.0
2016-09-27,80.83,80.92,80.82,80.92,1495985,66.0349289945936,66.1084554527095,66.0267593881362,66.1084554527095,1831159.19697438,0.0,1.0
2016-09-28,80.81,80.9,80.81,80.9,2869087,66.0185897816789,66.0921162397949,66.0185897816789,66.0921162397949,3511903.55984159,0.0,1.0
2016-09-29,80.83,80.86,80.78,80.85,1183486,66.0349289945936,66.0594378139655,65.9940809623069,66.0512682075082,1448645.05552557,0.0,1.0
2016-09-30,80.83,80.86,80.79,80.86,1375623,66.0349289945936,66.0594378139655,66.0022505687643,66.0594378139655,1683830.19082376,0.0,1.0
2016-10-03,80.63,80.72,80.61,80.67,2029011,65.951017332749,66.0246325077453,65.9346584049721,65.9837351883029,2480616.12309295,0.097288,1.0
2016-10-04,80.59,80.64,80.54,80.64,1610105,65.9182994771952,65.9591967966375,65.8774021577528,65.9591967966375,1968472.5331073,0.0,1.0
2016-10-05,80.56,80.59,80.48,80.59,4285626,65.8937610855297,65.9182994771952,65.828325374422,65.9182994771952,5239494.98211018,0.0,1.0
2016-10-06,80.49,80.54,80.47,80.52,1221987,65.8365048383104,65.8774021577528,65.8201459105335,65.8610432299758,1493969.55187034,0.0,1.0
2016-10-07,80.55,80.56,80.45,80.56,831326,65.8855816216413,65.8937610855297,65.8037869827565,65.8937610855297,1016357.56491531,0.0,1.0
2016-10-10,80.5,80.5202,80.45,80.45,1301475,65.8446843021989,65.8612068192536,65.8037869827565,65.8037869827565,1591149.51510978,0.0,1.0
2016-10-11,80.47,80.52,80.44,80.47,665686,65.8201459105335,65.8610432299758,65.7956075188681,65.8201459105335,813850.405205913,0.0,1.0
2016-10-12,80.49,80.4925,80.41,80.49,1161497,65.8365048383104,65.8385497042826,65.7710691272027,65.8365048383104,1420016.04975236,0.0,1.0
2016-10-13,80.54,80.56,80.48,80.5,885758,65.8774021577528,65.8937610855297,65.828325374422,65.8446843021989,1082904.71365536,0.0,1.0
2016-10-14,80.48,80.57,80.48,80.54,903774,65.828325374422,65.9019405494182,65.828325374422,65.8774021577528,1104930.60709489,0.0,1.0
2016-10-17,80.6,80.6,80.52,80.54,711370,65.9264789410836,65.9264789410836,65.8610432299758,65.8774021577528,869702.476469883,0.0,1.0
2016-10-18,80.62,80.63,80.56,80.58,627476,65.9428378688606,65.951017332749,65.8937610855297,65.9101200133067,767135.852123952,0.0,1.0
2016-10-19,80.62,80.65,80.58,80.62,2587295,65.9428378688606,65.967376260526,65.9101200133067,65.9428378688606,3163159.6340275,0.0,1.0
2016-10-20,80.6,80.66,80.6,80.62,1412966,65.9264789410836,65.9755557244144,65.9264789410836,65.9428378688606,1727455.51452513,0.0,1.0
2016-10-21,80.6,80.63,80.58,80.62,1289278,65.9264789410836,65.951017332749,65.9101200133067,65.9428378688606,1576237.77985878,0.0,1.0
2016-10-24,80.58,80.61,80.55,80.6,1176401,65.9101200133067,65.9346584049721,65.8855816216413,65.9264789410836,1438237.29285976,0.0,1.0
2016-10-25,80.54,80.6,80.53,80.53,847555,65.8774021577528,65.9264789410836,65.8692226938643,65.8692226938643,1036198.71859149,0.0,1.0
2016-10-26,80.55,80.55,80.51,80.53,1798064,65.8855816216413,65.8855816216413,65.8528637660874,65.8692226938643,2198266.32223926,0.0,1.0
2016-10-27,80.47,80.5,80.43,80.5,1490816,65.8201459105335,65.8446843021989,65.7874280549796,65.8446843021989,1822632.90152934,0.0,1.0
2016-10-28,80.51,80.52,80.47,80.49,1333506,65.8528637660874,65.8610432299758,65.8201459105335,65.8365048383104,1630309.78335809,0.0,1.0
2016-10-31,80.52,80.56,80.51,80.51,920876,65.8610432299758,65.8937610855297,65.8528637660874,65.8528637660874,1125839.06788546,0.0,1.0
2016-11-01,80.44,80.49,80.3791,80.41,1633855,65.8777285183619,65.9186768826821,65.8278534106199,65.8531594997698,1995018.63764728,0.100399,1.0
2016-11-02,80.48,80.5699,80.46,80.47,896543,65.9104872098181,65.9841123688659,65.89410786409,65.9022975369541,1094723.82460635,0.0,1.0
2016-11-03,80.57,80.58,80.49,80.49,2192972,65.9841942655945,65.9923839384585,65.9186768826821,65.9186768826821,2677728.44704006,0.0,1.0
2016-11-04,80.62,80.62,80.5307,80.55,1467769,66.0251426299147,66.0251426299147,65.9520088512388,65.9678149198664,1792219.32837425,0.0,1.0
2016-11-07,80.54,80.55,80.51,80.53,897271,65.9596252470024,65.9678149198664,65.9350562284102,65.9514355741383,1095612.74900185,0.0,1.0
2016-11-08,80.44,80.51,80.41,80.51,729402,65.8777285183619,65.9350562284102,65.8531594997698,65.9350562284102,890636.307589844,0.0,1.0
2016-11-09,80.18,80.4,80.18,80.36,1408088,65.6647970238968,65.8449698269058,65.6647970238968,65.8122111354496,1719345.84369328,0.0,1.0
2016-11-10,80.09,80.2199,80.09,80.19,953420,65.5910899681204,65.6974738186243,65.5910899681204,65.6729866967609,1164173.48510466,0.0,1.0
2016-11-11,80.1,80.14,80.07,80.13,1797261,65.5992796409845,65.6320383324407,65.5747106223923,65.6238486595766,2194545.53293688,0.0,1.0
2016-11-14,79.92,79.99,79.82,79.99,3429813,65.4518655294317,65.50919323948,65.3699688007913,65.50919323948,4187973.14244223,0.0,1.0
2016-11-15,79.91,79.936,79.83,79.92,2003536,65.4436758565677,65.4649690060142,65.3781584736553,65.4518655294317,2446417.62041141,0.0,1.0
2016-11-16,79.89,79.93,79.83,79.87,1562043,65.4272965108396,65.4600552022957,65.3781584736553,65.4109171651115,1907332.59549132,0.0,1.0
2016-11-17,79.78,79.89,79.78,79.89,2324503,65.3372101093351,65.4272965108396,65.3372101093351,65.4272965108396,2838334.37377676,0.0,1.0
2016-11-18,79.69,79.84,79.68,79.84,1491780,65.2635030535587,65.3863481465194,65.2553133806947,65.3863481465194,1821537.95977578,0.0,1.0
2016-11-21,79.71,79.789,79.66,79.75,1164769,65.2798823992868,65.3445808149127,65.2389340349666,65.312641090743,1422241.18024781,0.0,1.0
2016-11-22,79.73,79.78,79.67,79.76,2103295,65.2962617450149,65.3372101093351,65.2471237078306,65.320830763607,2568228.34674456,0.0,1.0
2016-11-23,79.62,79.65,79.57,79.64,923357,65.2061753435104,65.2307443621025,65.1652269791902,65.2225546892385,1127465.05914055,0.0,1.0
2016-11-25,79.63,79.6488,79.57,79.64,521310,65.2143650163745,65.2297616013589,65.1652269791902,65.2225546892385,636545.572276551,0.0,1.0
2016-11-28,79.68,79.727,79.62,79.67,909458,65.2553133806947,65.2938048431557,65.2061753435104,65.2471237078306,1110493.68527649,0.0,1.0
2016-11-29,79.7,79.75,79.65,79.68,1071448,65.2716927264228,65.312641090743,65.2307443621025,65.2553133806947,1308291.57377485,0.0,1.0
2016-11-30,79.61,79.69,79.61,79.69,1426182,65.1979856706464,65.2635030535587,65.1979856706464,65.2635030535587,1741439.5222814,0.0,1.0
2016-12-01,79.44,79.49,79.4,79.48,1874091,65.1393156732156,65.1803147389717,65.1065164206108,65.1721149258205,2285528.9083305,0.098361,1.0
2016-12-02,79.53,79.62,79.495,79.51,1208835,65.2131139915765,65.2869123099374,65.1844146455473,65.1967143652741,1474222.61667213,0.0,1.0
2016-12-05,79.52,79.61,79.47,79.51,2743118,65.2049141784253,65.2787124967862,65.1639151126693,65.1967143652741,3345342.08208765,0.0,1.0
2016-12-06,79.58,79.62,79.54,79.6,1450601,65.2541130573326,65.2869123099374,65.2213138047278,65.270512683635,1769065.92046657,0.0,1.0
2016-12-07,79.66,79.6885,79.61,79.61,2009537,65.3197115625423,65.3430810300232,65.2787124967862,65.2787124967862,2450710.72101607,0.0,1.0
2016-12-08,79.6,79.655,79.6,79.65,1315988,65.270512683635,65.3156116559667,65.270512683635,65.3115117493911,1604899.98458774,0.0,1.0
2016-12-09,79.57,79.64,79.53,79.6,1393693,65.2459132441814,65.3033119362399,65.2131139915765,65.270512683635,1699664.33905176,0.0,1.0
2016-12-12,79.57,79.58,79.52,79.52,2210906,65.2459132441814,65.2541130573326,65.2049141784253,65.2049141784253,2696288.26807308,0.0,1.0
2016-12-13,79.51,79.5652,79.48,79.54,2139445,65.1967143652741,65.2419773338688,65.1721149258205,65.2213138047278,2609138.72126974,0.0,1.0
2016-12-14,79.27,79.6,79.26,79.6,1604684,64.9999188496451,65.270512683635,64.9917190364939,65.270512683635,1956976.29983571,0.0,1.0
2016-12-15,79.22,79.26,79.17,79.26,1851824,64.958919783889,64.9917190364939,64.917920718133,64.9917190364939,2258373.41150468,0.0,1.0
2016-12-16,79.24,79.32,79.22,79.29,1378085,64.9753194101914,65.0409179154011,64.958919783889,65.0163184759475,1680629.75898002,0.0,1.0
2016-12-19,79.33,79.372,79.27,79.3,2089844,65.0491177285523,65.0835569437874,64.9999188496451,65.0245182890987,2548648.3185187,0.0,1.0
2016-12-20,79.34,79.35,79.26,79.3,2256990,65.0573175417036,65.0655173548548,64.9917190364939,65.0245182890987,2752489.54870006,0.0,1.0
2016-12-21,79.37,79.38,79.33,79.38,1521336,65.0819169811572,65.0901167943084,65.0491177285523,65.0901167943084,1855330.08124145,0.0,1.0
2016-12-22,79.22,79.37,79.21,79.33,1648018,65.0496638361082,65.1728328537227,65.0414525682672,65.1399877823588,2007020.14831213,0.110666,1.0
2016-12-23,79.25,79.32,79.25,79.3,1050234,65.0742976396311,65.1317765145178,65.0742976396311,65.1153539788359,1279015.64087434,0.0,1.0
2016-12-27,79.23,79.25,79.2,79.23,1796671,65.0578751039492,65.0742976396311,65.0332413004263,65.0578751039492,2188055.5290586,0.0,1.0
2016-12-28,79.29,79.31,79.2,79.25,1356546,65.1071427109949,65.1235652466769,65.0332413004263,65.0742976396311,1652054.25797062,0.0,1.0
2016-12-29,79.44,79.465,79.33,79.33,1569668,65.2303117286094,65.2508398982118,65.1399877823588,65.1399877823588,1911602.48380831,0.0,1.0
2016-12-30,79.45,79.51,79.4004,79.42,1585355,65.2385229964504,65.2877906034961,65.1977951079592,65.2138891929275,1930706.71996748,0.0,1.0
2017-01-03,79.46,79.46,79.3009,79.35,1152215,65.2467342642913,65.2467342642913,65.1160929929416,65.1564103180407,1403212.05240929,0.0,1.0
2017-01-04,79.46,79.49,79.42,79.46,3078376,65.2467342642913,65.2713680678142,65.2138891929275,65.2467342642913,3748965.51862935,0.0,1.0
2017-01-05,79.58,79.62,79.5,79.53,2397112,65.3452694783829,65.3781145497467,65.2795793356552,65.3042131391781,2919295.83400229,0.0,1.0
2017-01-06,79.49,79.56,79.47,79.53,1202993,65.2713680678142,65.3288469427009,65.2549455321323,65.3042131391781,1465051.46744663,0.0,1.0
2017-01-09,79.58,79.58,79.53,79.57,1545160,65.3452694783829,65.3452694783829,65.3042131391781,65.3370582105419,1881755.69221087,0.0,1.0
2017-01-10,79.55,79.59,79.55,79.57,1746153,65.32063567486,65.3534807462238,65.32063567486,65.3370582105419,2126532.7520911,0.0,1.0
2017-01-11,79.59,79.68,79.54,79.56,1030483,65.3534807462238,65.4273821567925,65.312424407019,65.3288469427009,1254962.10811601,0.0,1.0
2017-01-12,79.63,79.68,79.61,79.64,1213112,65.3863258175877,65.4273821567925,65.3699032819058,65.3945370854287,1477374.77755657,0.0,1.0
2017-01-13,79.6,79.62,79.51,79.6,1070254,65.3616920140648,65.3781145497467,65.2877906034961,65.3616920140648,1303396.77225106,0.0,1.0
2017-01-17,79.73,79.7326,79.67,79.72,1649021,65.4684384959973,65.470573425636,65.4191708889515,65.4602272281564,2008241.64055843,0.0,1.0
2017-01-18,79.56,79.69,79.54,79.67,1108058,65.3288469427009,65.4355934246335,65.312424407019,65.4191708889515,1349435.947604,0.0,1.0
2017-01-19,79.49,79.5317,79.45,79.5,1374318,65.2713680678142,65.305609054711,65.2385229964504,65.2795793356552,1673697.68788207,0.0,1.0
2017-01-20,79.58,79.6,79.46,79.51,1429217,65.3452694783829,65.3616920140648,65.2467342642913,65.2877906034961,1740555.81632617,0.0,1.0
2017-01-23,79.71,79.74,79.6,79.68,18235424,65.4520159603154,65.4766497638383,65.3616920140648,65.4273821567925,22207805.6071078,0.0,1.0
2017-01-24,79.65,79.69,79.61,79.69,1501870,65.4027483532696,65.4355934246335,65.3699032819058,65.4355934246335,1829035.45358457,0.0,1.0
2017-01-25,79.55,79.59,79.5301,79.58,1778884,65.32063567486,65.3534807462238,65.3042952518565,65.3452694783829,2166393.8315662,0.0,1.0
2017-01-26,79.59,79.61,79.51,79.56,1439523,65.3534807462238,65.3699032819058,65.2877906034961,65.3288469427009,1753106.86227864,0.0,1.0
2017-01-27,79.62,79.66,79.6096,79.63,1374140,65.3781145497467,65.4109596211106,65.3695748311921,65.3863258175877,1673480.91258811,0.0,1.0
2017-01-30,79.63,79.69,79.62,79.68,2017942,65.3863258175877,65.4355934246335,65.3781145497467,65.4273821567925,2457527.92270793,0.0,1.0
2017-01-31,79.68,79.73,79.67,79.7,2630247,65.4273821567925,65.4684384959973,65.4191708889515,65.4438046924744,3203216.66634559,0.0,1.0
2017-02-01,79.55,79.6,79.46,79.51,1165132,65.4014000630901,65.4425071655811,65.3274072786064,65.3685143810974,1417190.61840556,0.098358,1.0
2017-02-02,79.59,79.64,79.57,79.64,1279841,65.4342857450829,65.4753928475738,65.4178429040865,65.4753928475738,1556715.16896866,0.0,1.0
2017-02-03,79.56,79.6799,79.55,79.66,1859402,65.4096214835883,65.5081963153616,65.4014000630901,65.4918356885702,2261655.39204531,0.0,1.0
2017-02-06,79.7,79.74,79.6405,79.7,1538821,65.524721370563,65.5576070525557,65.4758039185987,65.524721370563,1871721.55996527,0.0,1.0
2017-02-07,79.72,79.79,79.7,79.73,1315959,65.5411642115593,65.5987141550467,65.524721370563,65.5493856320575,1600646.74990161,0.0,1.0
2017-02-08,79.81,79.82,79.75,79.81,1089619,65.615156996043,65.6233784165412,65.5658284730539,65.615156996043,1325341.52734321,0.0,1.0
2017-02-09,79.72,79.79,79.7,79.79,1830056,65.5411642115593,65.5987141550467,65.524721370563,65.5987141550467,2225960.83049543,0.0,1.0
2017-02-10,79.67,79.71,79.65,79.69,1096032,65.5000571090684,65.5329427910611,65.483614268072,65.5164999500648,1333141.88252686,0.0,1.0
2017-02-13,79.64,79.68,79.62,79.66,1110617,65.4753928475738,65.5082785295666,65.4589500065775,65.4918356885702,1350882.12583787,0.0,1.0
2017-02-14,79.57,79.67,79.52,79.67,2686581,65.4178429040865,65.5000571090684,65.3767358015956,65.5000571090684,3267782.00992387,0.0,1.0
2017-02-15,79.51,79.54,79.49,79.51,1118373,65.3685143810974,65.3931786425919,65.352071540101,65.3685143810974,1360316.01868121,0.0,1.0
2017-02-16,79.61,79.65,79.5393,79.56,1884764,65.4507285860793,65.483614268072,65.3926031431571,65.4096214835883,2292504.07568287,0.0,1.0
2017-02-17,79.69,79.71,79.66,79.71,1290621,65.5164999500648,65.5329427910611,65.4918356885702,65.5329427910611,1569827.25829966,0.0,1.0
2017-02-21,79.69,79.7,79.62,79.67,1270769,65.5164999500648,65.524721370563,65.4589500065775,65.5000571090684,1545680.57950568,0.0,1.0
2017-02-22,79.74,79.75,79.64,79.75,2062786,65.5576070525557,65.5658284730539,65.4753928475738,65.5658284730539,2509038.43253668,0.0,1.0
2017-02-23,79.79,79.81,79.7581,79.78,1378967,65.5987141550467,65.615156996043,65.5724878236574,65.5904927345485,1677285.57407303,0.0,1.0
2017-02-24,79.92,79.93,79.85,79.85,1556675,65.7055926215231,65.7138140420213,65.6480426780358,65.6480426780358,1893438.00179419,0.0,1.0
2017-02-27,79.8,79.88,79.78,79.88,1857776,65.6069355755449,65.6727069395304,65.5904927345485,65.6727069395304,2259677.6316323,0.0,1.0
2017-02-28,79.73,79.85,79.73,79.84,1982668,65.5493856320575,65.6480426780358,65.5493856320575,65.6398212575376,2411588.11964045,0.0,1.0
2017-03-01,79.49,79.55,79.4534,79.5,1237836,65.430045958532,65.4794333375421,65.3999196573358,65.438277188367,1503828.74103987,0.094843,1.0
2017-03-02,79.43,79.49,79.38,79.46,1386248,65.3806585795219,65.430045958532,65.3395024303468,65.4053522690269,1684132.29588495,0.0,1.0
2017-03-03,79.48,79.48,79.375,79.46,1239899,65.421814728697,65.421814728697,65.3353868154293,65.4053522690269,1506335.04938182,0.0,1.0
2017-03-06,79.47,79.485,79.45,79.48,1446453,65.4135834988619,65.4259303436145,65.3971210391919,65.421814728697,1757274.46443903,0.0,1.0
2017-03-07,79.42,79.46,79.4,79.45,1108960,65.3724273496869,65.4053522690269,65.3559648900168,65.3971210391919,1347259.18511303,0.0,1.0
2017-03-08,79.35,79.35,79.3,79.33,1418208,65.3148087408418,65.3148087408418,65.2736525916667,65.2983462811717,1722960.02957797,0.0,1.0
2017-03-09,79.29,79.32,79.2446,79.32,1415159,65.2654213618317,65.2901150513367,65.2280515783807,65.2901150513367,1719255.84434549,0.0,1.0
2017-03-10,79.34,79.34,79.26,79.32,1243094,65.3065775110068,65.3065775110068,65.2407276723266,65.2901150513367,1510216.60786584,0.0,1.0
2017-03-13,79.3,79.33,79.27,79.32,3922146,65.2736525916667,65.2983462811717,65.2489589021616,65.2901150513367,4764957.45910974,0.0,1.0
2017-03-14,79.27,79.3,79.25,79.28,3284728,65.2489589021616,65.2736525916667,65.2324964424916,65.2571901319967,3990567.71082632,0.0,1.0
2017-03-15,79.49,79.5,79.25,79.3,845583,65.430045958532,65.438277188367,65.2324964424916,65.2736525916667,1027286.34353397,0.0,1.0
2017-03-16,79.44,79.48,79.42,79.47,1121401,65.3888898093569,65.421814728697,65.3724273496869,65.4135834988619,1362373.57293765,0.0,1.0
2017-03-17,79.5,79.51,79.45,79.49,1044487,65.438277188367,65.446508418202,65.3971210391919,65.430045958532,1268931.88616465,0.0,1.0
2017-03-20,79.5508,79.56,79.5,79.52,1576650,65.4800918359289,65.4876645673771,65.438277188367,65.454739648037,1915448.8838267,0.0,1.0
2017-03-21,79.65,79.66,79.53,79.56,1528076,65.5617456358922,65.5699768657272,65.462970877872,65.4876645673771,1856437.04601679,0.0,1.0
2017-03-22,79.68,79.72,79.65,79.7,1749138,65.5864393253973,65.6193642447373,65.5617456358922,65.6029017850673,2125002.0167817,0.0,1.0
2017-03-23,79.66,79.71,79.6235,79.69,1574495,65.5699768657272,65.6111330149023,65.5399328768294,65.5946705552323,1912830.80603858,0.0,1.0
2017-03-24,79.63,79.69,79.61,79.66,3969455,65.5452831762222,65.5946705552323,65.5288207165521,65.5699768657272,4822432.46703474,0.0,1.0
2017-03-27,79.69,79.75,79.68,79.71,1499176,65.5946705552323,65.6440579342424,65.5864393253973,65.6111330149023,1821326.86129438,0.0,1.0
2017-03-28,79.61,79.75,79.6,79.75,2531426,65.5288207165521,65.6440579342424,65.5205894867171,65.6440579342424,3075392.19623246,0.0,1.0
2017-03-29,79.69,79.715,79.66,79.66,1203062,65.5946705552323,65.6152486298198,65.5699768657272,65.5699768657272,1461582.32015623,0.0,1.0
2017-03-30,79.68,79.71,79.66,79.66,1147019,65.5864393253973,65.6111330149023,65.5699768657272,65.5699768657272,1393496.50415629,0.0,1.0
2017-03-31,79.72,79.76,79.71,79.73,1253230,65.6193642447373,65.6522891640774,65.6111330149023,65.6275954745723,1522530.68510966,0.0,1.0
2017-04-03,79.74,79.75,79.6225,79.69,1184098,65.7276748825214,65.7359176308136,65.6308225900872,65.68646114106,1436533.00818509,0.111585,1.0
2017-04-04,79.7,79.75,79.69,79.74,1138680,65.6947038893523,65.7359176308136,65.68646114106,65.7276748825214,1381432.45386801,0.0,1.0
2017-04-05,79.73,79.75,79.66,79.7,3871394,65.7194321342291,65.7359176308136,65.6617328961832,65.6947038893523,4696727.18701468,0.0,1.0
2017-04-06,79.73,79.77,79.69,79.72,1408968,65.7194321342291,65.7524031273982,65.68646114106,65.7111893859368,1709342.50330338,0.0,1.0
2017-04-07,79.63,79.78,79.62,79.73,1038002,65.6370046513064,65.7606458756904,65.6287619030142,65.7194321342291,1259291.15289625,0.0,1.0
2017-04-10,79.68,79.69,79.63,79.64,1222881,65.6782183927678,65.68646114106,65.6370046513064,65.6452473995987,1483584.06279074,0.0,1.0
2017-04-11,79.79,79.81,79.706,79.74,962466,65.7688886239827,65.7853741205672,65.6996495383277,65.7276748825214,1167651.81450849,0.0,1.0
2017-04-12,79.87,79.87,79.76,79.82,1182328,65.8348306103208,65.8348306103208,65.7441603791059,65.7936168688595,1434385.66613698,0.0,1.0
2017-04-13,79.88,79.9353,79.84,79.91,875226,65.8430733586131,65.8886557566693,65.810102365444,65.8678016034899,1061813.32847602,0.0,1.0
2017-04-17,79.9,79.98,79.9,79.95,1637498,65.8595588551976,65.9255008415357,65.8595588551976,65.9007725966589,1986592.26502964,0.0,1.0
2017-04-18,80.02,80.06,79.9647,79.97,1155517,65.9584718347048,65.9914428278738,65.9128894366486,65.9172580932435,1401858.89345224,0.0,1.0
2017-04-19,80.01,80.03,79.96,80.03,818356,65.9502290864125,65.966714582997,65.9090153449512,65.966714582997,992819.349788884,0.0,1.0
2017-04-20,79.93,79.987,79.93,79.98,1684856,65.8842871000744,65.9312707653403,65.8842871000744,65.9255008415357,2044046.40328647,0.0,1.0
2017-04-21,79.97,80.02,79.95,80.01,1558410,65.9172580932435,65.9584718347048,65.9007725966589,65.9502290864125,1890643.68429448,0.0,1.0
2017-04-24,79.93,79.93,79.84,79.89,1542265,65.8842871000744,65.8842871000744,65.810102365444,65.8513161069053,1871056.77052793,0.0,1.0
2017-04-25,79.81,79.87,79.79,79.84,920664,65.7853741205672,65.8348306103208,65.7688886239827,65.810102365444,1116938.14654506,0.0,1.0
2017-04-26,79.88,79.88,79.78,79.82,1011792,65.8430733586131,65.8430733586131,65.7606458756904,65.7936168688595,1227493.50595779,0.0,1.0
2017-04-27,79.91,79.92,79.85,79.87,882473,65.8678016034899,65.8760443517821,65.8183451137363,65.8348306103208,1070605.29899731,0.0,1.0
2017-04-28,79.94,79.95,79.83,79.9,1178436,65.8925298483667,65.9007725966589,65.8018596171517,65.8595588551976,1429663.94000632,0.0,1.0
2017-05-01,79.77,79.816,79.7412,79.81,785006,65.8397474096771,65.8777144195912,65.8159767599918,65.8727622009068,951096.124812838,0.105965,1.0
2017-05-02,79.84,79.84,79.7699,79.79,1411638,65.897523294329,65.897523294329,65.8396648726991,65.856254805292,1710309.77016551,0.0,1.0
2017-05-03,79.73,79.83,79.73,79.83,994141,65.8067326184475,65.8892695965216,65.8067326184475,65.8892695965216,1204479.5232362,0.0,1.0
2017-05-04,79.71,79.73,79.665,79.68,867041,65.7902252228327,65.8067326184475,65.7530835826994,65.7654641294105,1050487.93914167,0.0,1.0
2017-05-05,79.73,79.74,79.67,79.7,841510,65.8067326184475,65.8149863162549,65.7572104316031,65.7819715250253,1019555.13714704,0.0,1.0
2017-05-08,79.7,79.73,79.66,79.72,1253875,65.7819715250253,65.8067326184475,65.7489567337957,65.7984789206401,1519167.5649609,0.0,1.0
2017-05-09,79.66,79.6799,79.64,79.67,1131041,65.7489567337957,65.7653815924324,65.7324493381809,65.7572104316031,1370344.57329554,0.0,1.0
2017-05-10,79.67,79.73,79.64,79.71,799649,65.7572104316031,65.8067326184475,65.7324493381809,65.7902252228327,968837.26380494,0.0,1.0
2017-05-11,79.7,79.7,79.63,79.65,901458,65.7819715250253,65.7819715250253,65.7241956403735,65.7407030359883,1092186.82466316,0.0,1.0
2017-05-12,79.82,79.84,79.78,79.81,665062,65.8810158987142,65.897523294329,65.8480011074845,65.8727622009068,805774.594028931,0.0,1.0
2017-05-15,79.82,79.86,79.81,79.86,836854,65.8810158987142,65.9140306899438,65.8727622009068,65.9140306899438,1013914.0292356,0.0,1.0
2017-05-16,79.83,79.88,79.82,79.84,953449,65.8892695965216,65.9305380855586,65.8810158987142,65.897523294329,1155177.98476276,0.0,1.0
2017-05-17,80.01,80.01,79.94,79.98,2169860,66.0378361570549,66.0378361570549,65.980060272403,66.0130750636327,2628954.98554964,0.0,1.0
2017-05-18,79.95,80.03,79.95,80.0,1233890,65.9883139702105,66.0543435526697,65.9883139702105,66.0295824592475,1494954.17543982,0.0,1.0
2017-05-19,79.95,79.99,79.92,79.99,795400,65.9883139702105,66.0213287614401,65.9635528767882,66.0213287614401,963689.268204486,0.0,1.0
2017-05-22,79.96,79.97,79.94,79.95,881478,65.9965676680178,66.0048213658253,65.980060272403,65.9883139702105,1067979.49303288,0.0,1.0
2017-05-23,79.91,79.99,79.88,79.99,1011500,65.9552991789808,66.0213287614401,65.9305380855586,66.0213287614401,1225511.30850998,0.0,1.0
2017-05-24,79.97,79.97,79.86,79.91,1054101,66.0048213658253,66.0048213658253,65.9140306899438,65.9552991789808,1277125.74969024,0.0,1.0
2017-05-25,79.96,79.98,79.93,79.97,787238,65.9965676680178,66.0130750636327,65.9718065745956,66.0048213658253,953800.36726523,0.0,1.0
2017-05-26,79.97,79.99,79.95,79.97,876529,66.0048213658253,66.0213287614401,65.9883139702105,66.0048213658253,1061983.39272066,0.0,1.0
2017-05-30,80.01,80.01,79.97,79.98,802517,66.0378361570549,66.0378361570549,66.0048213658253,66.0130750636327,972312.069966884,0.0,1.0
2017-05-31,80.03,80.04,80.0,80.03,1369730,66.0543435526697,66.0625972504771,66.0295824592475,66.0543435526697,1659534.9526499,0.0,1.0
2017-06-01,79.91,79.91,79.85,79.87,989582,66.0453412444712,66.0453412444712,65.9957514500191,66.0122813815031,1197321.35726711,0.109093,1.0
2017-06-02,79.95,79.98,79.93,79.97,2533856,66.0784011074392,66.1031960046653,66.0618711759552,66.0949310389233,3065779.19266865,0.0,1.0
2017-06-05,79.92,79.95,79.91,79.93,1266001,66.0536062102132,66.0784011074392,66.0453412444712,66.0618711759552,1531767.99458915,0.0,1.0
2017-06-06,79.99,80.0,79.94,80.0,804369,66.1114609704073,66.1197259361493,66.0701361416972,66.1197259361493,973227.264464787,0.0,1.0
2017-06-07,79.93,79.97,79.91,79.96,1257542,66.0618711759552,66.0949310389233,66.0453412444712,66.0866660731812,1521533.2274237,0.0,1.0
2017-06-08,79.89,79.95,79.87,79.95,1053058,66.0288113129871,66.0784011074392,66.0122813815031,66.0784011074392,1274122.64354141,0.0,1.0
2017-06-09,79.86,79.89,79.83,79.85,1064593,66.0040164157611,66.0288113129871,65.979221518535,65.9957514500191,1288079.14422157,0.0,1.0
2017-06-12,79.87,79.89,79.83,79.85,739633,66.0122813815031,66.0288113129871,65.979221518535,65.9957514500191,894901.470964052,0.0,1.0
2017-06-13,79.86,79.87,79.83,79.85,745699,66.0040164157611,66.0122813815031,65.979221518535,65.9957514500191,902240.884325635,0.0,1.0
2017-06-14,79.94,80.05,79.9,80.01,844281,66.0701361416972,66.1610507648594,66.0370762787292,66.1279909018914,1021517.84575188,0.0,1.0
2017-06-15,79.91,79.92,79.87,79.92,861526,66.0453412444712,66.0536062102132,66.0122813815031,66.0536062102132,1042383.02600584,0.0,1.0
2017-06-16,79.96,79.96,79.91,79.91,611309,66.0866660731812,66.0866660731812,66.0453412444712,66.0453412444712,739638.879435563,0.0,1.0
2017-06-19,79.87,79.91,79.85,79.91,706558,66.0122813815031,66.0453412444712,65.9957514500191,66.0453412444712,854883.156269959,0.0,1.0
2017-06-20,79.92,79.92,79.85,79.87,993540,66.0536062102132,66.0536062102132,65.9957514500191,66.0122813815031,1202110.24584033,0.0,1.0
2017-06-21,79.91,79.92,79.87,79.9,1796745,66.0453412444712,66.0536062102132,66.0122813815031,66.0370762787292,2173929.15601022,0.0,1.0
2017-06-22,79.94,79.95,79.91,79.93,883555,66.0701361416972,66.0784011074392,66.0453412444712,66.0618711759552,1069036.49401479,0.0,1.0
2017-06-23,79.97,79.97,79.92,79.93,720787,66.0949310389233,66.0949310389233,66.0536062102132,66.0618711759552,872099.198591417,0.0,1.0
2017-06-26,79.97,79.98,79.95,79.97,994257,66.0949310389233,66.1031960046653,66.0784011074392,66.0949310389233,1202977.76304776,0.0,1.0
2017-06-27,79.87,79.93,79.87,79.92,1142247,66.0122813815031,66.0618711759552,66.0122813815031,66.0536062102132,1382034.76657244,0.0,1.0
2017-06-28,79.94,79.95,79.88,79.92,1132348,66.0701361416972,66.0784011074392,66.0205463472451,66.0536062102132,1370057.70543391,0.0,1.0
2017-06-29,79.87,79.89,79.83,79.86,1094424,66.0122813815031,66.0288113129871,65.979221518535,66.0040164157611,1324172.45777076,0.0,1.0
2017-06-30,79.85,79.91,79.82,79.91,852551,65.9957514500191,66.0453412444712,65.970956552793,66.0453412444712,1031523.93683337,0.0,1.0
2017-07-03,79.68,79.73,79.64,79.73,599754,65.9439524302241,65.985332922462,65.9108480364338,65.985332922462,724682.051330868,0.107327,1.0
2017-07-05,79.69,79.7,79.645,79.65,844739,65.9522285286717,65.9605046271192,65.9149860856576,65.9191241348814,1020697.13809193,0.0,1.0
2017-07-06,79.68,79.68,79.62,79.65,1562711,65.9439524302241,65.9439524302241,65.8942958395387,65.9191241348814,1888221.85949125,0.0,1.0
2017-07-07,79.69,79.7,79.66,79.69,1130451,65.9522285286717,65.9605046271192,65.927400233329,65.9522285286717,1365922.61095221,0.0,1.0
2017-07-10,79.73,79.74,79.69,79.71,1946344,65.985332922462,65.9936090209095,65.9522285286717,65.9687807255668,2351765.16124199,0.0,1.0
2017-07-11,79.78,79.78,79.68,79.69,1821276,66.0267134146998,66.0267134146998,65.9439524302241,65.9522285286717,2200645.64424694,0.0,1.0
2017-07-12,79.85,79.87,79.82,79.87,1395799,66.0846461038328,66.1011983007279,66.0598178084901,66.1011983007279,1686542.28661347,0.0,1.0
2017-07-13,79.82,79.84,79.78,79.84,884090,66.0598178084901,66.0763700053852,66.0267134146998,66.0763700053852,1068244.9050129,0.0,1.0
2017-07-14,79.87,79.913,79.86,79.9,1092389,66.1011983007279,66.1367855240524,66.0929222022803,66.1260265960706,1319932.34121202,0.0,1.0
2017-07-17,79.88,79.9,79.85,79.9,1167206,66.1094743991755,66.1260265960706,66.0846461038328,66.1260265960706,1410333.63413282,0.0,1.0
2017-07-18,79.9,79.95,79.89,79.93,2176089,66.1260265960706,66.1674070883085,66.117750497623,66.1508548914133,2629365.77396489,0.0,1.0
2017-07-19,79.89,79.95,79.89,79.94,1820719,66.117750497623,66.1674070883085,66.117750497623,66.1591309898609,2199972.62180342,0.0,1.0
2017-07-20,79.91,79.97,79.91,79.95,943703,66.1343026945182,66.1839592852036,66.1343026945182,66.1674070883085,1140275.22265311,0.0,1.0
2017-07-21,79.99,80.0,79.95,79.99,954845,66.2005114820987,66.2087875805463,66.1674070883085,66.2005114820987,1153738.08812117,0.0,1.0
2017-07-24,79.94,79.98,79.93,79.98,855325,66.1591309898609,66.1922353836512,66.1508548914133,66.1922353836512,1033488.18941528,0.0,1.0
2017-07-25,79.83,79.91,79.83,79.88,1146192,66.0680939069376,66.1343026945182,66.0680939069376,66.1094743991755,1384942.44269989,0.0,1.0
2017-07-26,79.96,80.0,79.86,79.89,694372,66.175683186756,66.2087875805463,66.0929222022803,66.117750497623,839008.869214241,0.0,1.0
2017-07-27,79.97,79.98,79.92,79.95,684308,66.1839592852036,66.1922353836512,66.1425787929658,66.1674070883085,826848.549875655,0.0,1.0
2017-07-28,80.01,80.01,79.95,79.97,1008995,66.2170636789939,66.2170636789939,66.1674070883085,66.1839592852036,1219167.46930006,0.0,1.0
2017-07-31,80.02,80.02,79.9737,80.0,1023884,66.2253397774414,66.2253397774414,66.1870214416292,66.2087875805463,1237157.83045191,0.0,1.0
2017-08-01,79.94,79.95,79.85,79.88,1087039,66.2516445287472,66.2599322000668,66.1770554868709,66.2019185008297,1311633.82098831,0.111784,1.0
2017-08-02,79.92,79.94,79.9,79.92,1045302,66.235069186108,66.2516445287472,66.2184938434688,66.235069186108,1261273.47440775,0.0,1.0
2017-08-03,79.98,80.0,79.91,79.91,2585249,66.2847952140255,66.3013705566647,66.2267815147884,66.2267815147884,3119391.32273655,0.0,1.0
2017-08-04,79.92,79.94,79.9,79.93,841930,66.235069186108,66.2516445287472,66.2184938434688,66.2433568574276,1015882.46871059,0.0,1.0
2017-08-07,79.92,79.94,79.9,79.93,1106713,66.235069186108,66.2516445287472,66.2184938434688,66.2433568574276,1335372.69677301,0.0,1.0
2017-08-08,79.91,79.94,79.8847,79.93,1140942,66.2267815147884,66.2516445287472,66.2058137063499,66.2433568574276,1376673.80377893,0.0,1.0
2017-08-09,79.94,80.0,79.93,79.97,1940712,66.2516445287472,66.3013705566647,66.2433568574276,66.2765075427059,2341685.52922008,0.0,1.0
2017-08-10,79.99,79.99,79.94,79.96,1123085,66.2930828853451,66.2930828853451,66.2516445287472,66.2682198713863,1355127.34119443,0.0,1.0
2017-08-11,80.05,80.07,79.98,80.03,1311855,66.3428089132626,66.3593842559017,66.2847952140255,66.3262335706234,1582899.40492717,0.0,1.0
2017-08-14,80.02,80.04,80.0,80.02,1322768,66.3179458993038,66.334521241943,66.3013705566647,66.3179458993038,1596067.15685552,0.0,1.0
2017-08-15,79.94,79.96,79.93,79.96,1473952,66.2516445287472,66.2682198713863,66.2433568574276,66.2682198713863,1778487.51858338,0.0,1.0
2017-08-16,79.99,80.03,79.92,79.93,1223559,66.2930828853451,66.3262335706234,66.235069186108,66.2433568574276,1476360.43083517,0.0,1.0
2017-08-17,80.05,80.05,79.98,80.01,3165327,66.3428089132626,66.3428089132626,66.2847952140255,66.3096582279843,3819320.14186011,0.0,1.0
2017-08-18,80.04,80.08,79.99,80.05,1392533,66.334521241943,66.3676719272213,66.2930828853451,66.3428089132626,1680246.41217318,0.0,1.0
2017-08-21,80.06,80.07,80.03,80.06,1192586,66.3510965845822,66.3593842559017,66.3262335706234,66.3510965845822,1438988.05106088,0.0,1.0
2017-08-22,80.04,80.05,80.01,80.04,874854,66.334521241943,66.3428089132626,66.3096582279843,66.334521241943,1055608.94763381,0.0,1.0
2017-08-23,80.11,80.11,80.04,80.05,1067501,66.3925349411801,66.3925349411801,66.334521241943,66.3428089132626,1288059.04437545,0.0,1.0
2017-08-24,80.04,80.08,80.04,80.06,1351136,66.334521241943,66.3676719272213,66.334521241943,66.3510965845822,1630296.3135222,0.0,1.0
2017-08-25,80.09,80.11,80.0401,80.06,1023653,66.3759595985409,66.3925349411801,66.3346041186562,66.3510965845822,1235151.54079674,0.0,1.0
2017-08-28,80.12,80.13,80.0845,80.1,857045,66.4008226124997,66.4091102838192,66.3714013793152,66.3842472698605,1034120.40240408,0.0,1.0
2017-08-29,80.19,80.23,80.16,80.23,687769,66.4588363117367,66.4919869970151,66.433973297778,66.4919869970151,829870.024375676,0.0,1.0
2017-08-30,80.15,80.16,80.12,80.16,1435665,66.4256856264584,66.433973297778,66.4008226124997,66.433973297778,1732289.98187662,0.0,1.0
2017-08-31,80.18,80.18,80.14,80.17,1004208,66.4505486404172,66.4505486404172,66.4173979551388,66.4422609690976,1211688.97905874,0.0,1.0
2017-09-01,80.03,80.09,80.0,80.09,1315272,66.4196323113266,66.4694283620411,66.3947342859694,66.4694283620411,1584790.73877754,0.112696,1.0
2017-09-05,80.12,80.16,80.08,80.1,1230483,66.4943263873983,66.5275237545413,66.4611290202553,66.4777277038268,1482627.21522484,0.0,1.0
2017-09-06,80.12,80.18,80.12,80.17,3586208,66.4943263873983,66.5441224381128,66.4943263873983,66.5358230963271,4321075.20401098,0.0,1.0
2017-09-07,80.21,80.249,80.1741,80.19,617720,66.56902046347,66.6013878964344,66.5392258264592,66.5524217798985,744299.989019506,0.0,1.0
2017-09-08,80.19,80.23,80.17,80.23,1464173,66.5524217798985,66.5856191470415,66.5358230963271,66.5856191470415,1764203.76193527,0.0,1.0
2017-09-11,80.1,80.15,80.1,80.15,1005694,66.4777277038268,66.5192244127555,66.4777277038268,66.5192244127555,1211775.61541958,0.0,1.0
2017-09-12,80.06,80.07,80.03,80.07,961705,66.4445303366838,66.4528296784696,66.4196323113266,66.4528296784696,1158772.6169462,0.0,1.0
2017-09-13,80.0,80.05,80.0,80.05,870732,66.3947342859694,66.4362309948981,66.3947342859694,66.4362309948981,1049157.90008245,0.0,1.0
2017-09-14,80.0,80.0,79.94,79.95,1907545,66.3947342859694,66.3947342859694,66.3449382352549,66.3532375770406,2298429.26010848,0.0,1.0
2017-09-15,79.95,80.01,79.93,80.01,1199775,66.3532375770406,66.4030336277551,66.3366388934691,66.4030336277551,1445626.69061367,0.0,1.0
2017-09-18,79.93,79.94,79.9,79.92,971322,66.3366388934691,66.3449382352549,66.3117408681119,66.3283395516834,1170360.28286992,0.0,1.0
2017-09-19,79.9,79.94,79.89,79.94,1014570,66.3117408681119,66.3449382352549,66.3034415263262,66.3449382352549,1222470.43945399,0.0,1.0
2017-09-20,79.84,79.95,79.8001,79.94,954692,66.2619448173974,66.3532375770406,66.2288304436723,66.3449382352549,1150322.54924077,0.0,1.0
2017-09-21,79.81,79.87,79.81,79.86,710894,66.2370467920402,66.2868428427547,66.2370467920402,66.2785435009689,856566.723424905,0.0,1.0
2017-09-22,79.83,79.88,79.83,79.86,1014046,66.2536454756117,66.2951421845404,66.2536454756117,66.2785435009689,1221839.06408287,0.0,1.0
2017-09-25,79.93,79.94,79.85,79.89,1184009,66.3366388934691,66.3449382352549,66.2702441591832,66.3034415263262,1426630.00339797,0.0,1.0
2017-09-26,79.91,79.92,79.87,79.9,904580,66.3200402098976,66.3283395516834,66.2868428427547,66.3117408681119,1089941.857261,0.0,1.0
2017-09-27,79.86,79.87,79.83,79.84,1073783,66.2785435009689,66.2868428427547,66.2536454756117,66.2619448173974,1293817.06130501,0.0,1.0
2017-09-28,79.9,79.9,79.84,79.85,806504,66.3117408681119,66.3117408681119,66.2619448173974,66.2702441591832,971768.6303571,0.0,1.0
2017-09-29,79.82,79.92,79.81,79.92,986436,66.2453461338259,66.3283395516834,66.2370467920402,66.3283395516834,1188571.36561621,0.0,1.0
2017-10-02,79.7,79.75,79.7,79.73,683617,66.2367729137612,66.2783267236193,66.2367729137612,66.2617051996761,822568.378609527,0.10967,1.0
2017-10-03,79.72,79.76,79.69,79.69,1285958,66.2533944377045,66.2866374855909,66.2284621517896,66.2284621517896,1547340.67031678,0.0,1.0
2017-10-04,79.77,79.77,79.72,79.74,949716,66.2949482475625,66.2949482475625,66.2533944377045,66.2700159616477,1142754.42281208,0.0,1.0
2017-10-05,79.74,79.7739,79.71,79.76,1587852,66.2700159616477,66.2981894447315,66.2450836757329,66.2866374855909,1910597.37413185,0.0,1.0
2017-10-06,79.69,79.71,79.63,79.68,2471562,66.2284621517896,66.2450836757329,66.1785975799599,66.220151389818,2973929.47655327,0.0,1.0
2017-10-09,79.73,79.73,79.7,79.71,590421,66.2617051996761,66.2617051996761,66.2367729137612,66.2450836757329,710429.443192629,0.0,1.0
2017-10-10,79.77,79.77,79.72,79.73,2160949,66.2949482475625,66.2949482475625,66.2533944377045,66.2617051996761,2600181.55661413,0.0,1.0
2017-10-11,79.74,79.76,79.71,79.75,1549363,66.2700159616477,66.2866374855909,66.2450836757329,66.2783267236193,1864285.1344943,0.0,1.0
2017-10-12,79.72,79.76,79.72,79.75,887134,66.2533944377045,66.2866374855909,66.2533944377045,66.2783267236193,1067452.06159207,0.0,1.0
2017-10-13,79.78,79.81,79.75,79.78,866775,66.3032590095342,66.328191295449,66.2783267236193,66.3032590095342,1042954.90950236,0.0,1.0
2017-10-16,79.74,79.77,79.71,79.74,724292,66.2700159616477,66.2949482475625,66.2450836757329,66.2700159616477,871510.942647493,0.0,1.0
2017-10-17,79.72,79.72,79.67,79.7,746667,66.2533944377045,66.2533944377045,66.2118406278464,66.2367729137612,898433.865090013,0.0,1.0
2017-10-18,79.68,79.69,79.65,79.66,779136,66.220151389818,66.2284621517896,66.1952191039032,66.2035298658748,937502.484924033,0.0,1.0
2017-10-19,79.71,79.76,79.69,79.75,1028433,66.2450836757329,66.2866374855909,66.2284621517896,66.2783267236193,1237471.36966829,0.0,1.0
2017-10-20,79.65,79.6995,79.65,79.67,817821,66.1952191039032,66.2363573756627,66.1952191039032,66.2118406278464,984050.563345882,0.0,1.0
2017-10-23,79.68,79.7,79.65,79.65,982006,66.220151389818,66.2367729137612,66.1952191039032,66.1952191039032,1181607.65926656,0.0,1.0
2017-10-24,79.66,79.67,79.63,79.63,1445020,66.2035298658748,66.2118406278464,66.1785975799599,66.1785975799599,1738733.46984984,0.0,1.0
2017-10-25,79.62,79.65,79.6,79.63,1086668,66.1702868179883,66.1952191039032,66.1536652940451,66.1785975799599,1307543.16356506,0.0,1.0
2017-10-26,79.6,79.65,79.59,79.65,997356,66.1536652940451,66.1952191039032,66.1453545320735,66.1952191039032,1200077.68650645,0.0,1.0
2017-10-27,79.65,79.67,79.58,79.61,819116,66.1952191039032,66.2118406278464,66.1370437701019,66.1619760560167,985608.783885013,0.0,1.0
2017-10-30,79.72,79.72,79.67,79.7,1026202,66.2533944377045,66.2533944377045,66.2118406278464,66.2367729137612,1234786.89860822,0.0,1.0
2017-10-31,79.69,79.71,79.665,79.7,1223844,66.2284621517896,66.2450836757329,66.2076852468606,66.2367729137612,1472601.43435725,0.0,1.0
2017-11-01,79.55,79.57,79.5125,79.54,1045363,66.2072414521713,66.2238868931398,66.1760312503554,66.1989187316871,1256035.21346037,0.114466,1.0
2017-11-02,79.55,79.58,79.53,79.55,964404,66.2072414521713,66.2322096136241,66.1905960112028,66.2072414521713,1158760.53007619,0.0,1.0
2017-11-03,79.53,79.57,79.51,79.55,1745558,66.1905960112028,66.2238868931398,66.1739505702343,66.2072414521713,2097340.65117806,0.0,1.0
2017-11-06,79.54,79.57,79.53,79.55,1079233,66.1989187316871,66.2238868931398,66.1905960112028,66.2072414521713,1296731.04130189,0.0,1.0
2017-11-07,79.53,79.58,79.53,79.56,2669459,66.1905960112028,66.2322096136241,66.1905960112028,66.2155641726556,3207435.60360248,0.0,1.0
2017-11-08,79.48,79.56,79.47,79.54,2028202,66.1489824087816,66.2155641726556,66.1406596882973,66.1989187316871,2436945.95275588,0.0,1.0
2017-11-09,79.5,79.54,79.49,79.49,1499802,66.1656278497501,66.1989187316871,66.1573051292658,66.1573051292658,1802057.39558248,0.0,1.0
2017-11-10,79.45,79.48,79.43,79.47,777763,66.1240142473289,66.1489824087816,66.1073688063604,66.1406596882973,934505.732196925,0.0,1.0
2017-11-13,79.41,79.45,79.4,79.44,767609,66.0907233653919,66.1240142473289,66.0824006449076,66.1156915268446,922305.39455586,0.0,1.0
2017-11-14,79.44,79.445,79.4,79.4,1763639,66.1156915268446,66.1198528870867,66.0824006449076,66.0824006449076,2119065.51870693,0.0,1.0
2017-11-15,79.47,79.47,79.41,79.44,1575092,66.1406596882973,66.1406596882973,66.0907233653919,66.1156915268446,1892520.60426829,0.0,1.0
2017-11-16,79.43,79.46,79.41,79.42,1681939,66.1073688063604,66.1323369678131,66.0907233653919,66.0990460858761,2020900.50144525,0.0,1.0
2017-11-17,79.43,79.45,79.4,79.44,975463,66.1073688063604,66.1240142473289,66.0824006449076,66.1156915268446,1172048.25254738,0.0,1.0
2017-11-20,79.39,79.42,79.38,79.41,900448,66.0740779244234,66.0990460858761,66.0657552039391,66.0907233653919,1081915.4646663,0.0,1.0
2017-11-21,79.37,79.4,79.33,79.39,964621,66.0574324834549,66.0824006449076,66.0241416015179,66.0740779244234,1159021.26212938,0.0,1.0
2017-11-22,79.46,79.48,79.39,79.41,1003306,66.1323369678131,66.1489824087816,66.0740779244234,66.0907233653919,1205502.45787929,0.0,1.0
2017-11-24,79.45,79.46,79.4222,79.43,426230,66.1240142473289,66.1323369678131,66.1008770843827,66.1073688063604,512128.216737355,0.0,1.0
2017-11-27,79.47,79.48,79.4,79.44,831271,66.1406596882973,66.1489824087816,66.0824006449076,66.1156915268446,998797.210087226,0.0,1.0
2017-11-28,79.46,79.5,79.45,79.48,1326076,66.1323369678131,66.1656278497501,66.1240142473289,66.1489824087816,1593320.36022383,0.0,1.0
2017-11-29,79.43,79.44,79.38,79.41,1297399,66.1073688063604,66.1156915268446,66.0657552039391,66.0907233653919,1558864.07870593,0.0,1.0
2017-11-30,79.36,79.42,79.34,79.41,1742132,66.0491097629706,66.0990460858761,66.0324643220022,66.0907233653919,2093224.20871615,0.0,1.0
2017-12-01,79.25,79.36,79.2,79.25,1511111,66.0497597674405,66.1414376674331,66.0080879947165,66.0497597674405,1813111.01163208,0.110781,1.0
2017-12-04,79.23,79.23,79.19,79.23,1036338,66.0330910583509,66.0330910583509,65.9997536401717,66.0330910583509,1243453.22055942,0.0,1.0
2017-12-05,79.22,79.22,79.17,79.18,1167967,66.0247567038061,66.0247567038061,65.9830849310822,65.991419285627,1401388.66630108,0.0,1.0
2017-12-06,79.24,79.29,79.24,79.25,1087931,66.0414254128957,66.0830971856196,66.0414254128957,66.0497597674405,1305357.23450885,0.0,1.0
2017-12-07,79.26,79.29,79.2441,79.28,1182059,66.0580941219853,66.0830971856196,66.044842498259,66.0747628310748,1418296.99426369,0.0,1.0
2017-12-08,79.27,79.29,79.24,79.27,950687,66.06642847653,66.0830971856196,66.0414254128957,66.06642847653,1140684.61437675,0.0,1.0
2017-12-11,79.22,79.27,79.2,79.26,1553755,66.0247567038061,66.06642847653,66.0080879947165,66.0580941219853,1864277.54141053,0.0,1.0
2017-12-12,79.21,79.22,79.17,79.2,1727100,66.0164223492613,66.0247567038061,65.9830849310822,66.0080879947165,2072266.05338044,0.0,1.0
2017-12-13,79.32,79.38,79.2,79.23,2483384,66.108100249254,66.1581063765227,66.0080879947165,66.0330910583509,2979695.65208044,0.0,1.0
2017-12-14,79.27,79.29,79.23,79.27,1712623,66.06642847653,66.0830971856196,66.0330910583509,66.06642847653,2054895.78202685,0.0,1.0
2017-12-15,79.24,79.24,79.2,79.21,2035586,66.0414254128957,66.0414254128957,66.0080879947165,66.0164223492613,2442403.89470006,0.0,1.0
2017-12-18,79.22,79.26,79.21,79.22,1254049,66.0247567038061,66.0580941219853,66.0164223492613,66.0247567038061,1504674.40911105,0.0,1.0
2017-12-19,79.17,79.19,79.14,79.17,1797292,65.9830849310822,65.9997536401717,65.9580818674478,65.9830849310822,2156486.13259929,0.0,1.0
2017-12-20,79.13,79.17,79.11,79.13,2111976,65.949747512903,65.9830849310822,65.9330788038134,65.949747512903,2534060.66258712,0.0,1.0
2017-12-21,79.11,79.16,79.1,79.13,2760822,65.9330788038134,65.9747505765374,65.9247444492687,65.949747512903,3312580.45858717,0.0,1.0
2017-12-22,79.13,79.14,79.1,79.14,1739760,65.949747512903,65.9580818674478,65.9247444492687,65.9580818674478,2087456.19189923,0.0,1.0
2017-12-26,79.0,79.02,78.97,78.97,2369633,65.9382702732594,65.95496350624,65.9132304237885,65.9132304237885,2839034.23951231,0.116229,1.0
2017-12-27,79.09,79.1,79.0,79.0,2869655,66.013389821672,66.0217364381623,65.9382702732594,65.9382702732594,3438105.73223267,0.0,1.0
2017-12-28,79.07,79.1,79.04,79.05,1766422,65.9966965886914,66.0217364381623,65.9716567392205,65.9800033557108,2116333.00997573,0.0,1.0
2017-12-29,79.1,79.13,79.06,79.06,1797852,66.0217364381623,66.0467762876331,65.9883499722011,65.9883499722011,2153988.98714513,0.0,1.0
2018-01-02,79.05,79.1,79.01,79.09,1303818,65.9800033557108,66.0217364381623,65.9466168897497,66.013389821672,1562091.65895835,0.0,1.0
2018-01-03,79.06,79.1,79.04,79.06,1561255,65.9883499722011,66.0217364381623,65.9716567392205,65.9883499722011,1870524.42365961,0.0,1.0
2018-01-04,79.0,79.05,78.98,79.0,1738090,65.9382702732594,65.9800033557108,65.9215770402788,65.9382702732594,2082388.71646113,0.0,1.0
2018-01-05,79.01,79.02,78.97,79.0,1865864,65.9466168897497,65.95496350624,65.9132304237885,65.9382702732594,2235473.50255225,0.0,1.0
2018-01-08,79.0,79.02,78.99,79.0,1517634,65.9382702732594,65.95496350624,65.9299236567691,65.9382702732594,1818262.52801511,0.0,1.0
2018-01-09,78.96,79.02,78.96,79.0,1168199,65.9048838072983,65.95496350624,65.9048838072983,65.9382702732594,1399607.85470325,0.0,1.0
2018-01-10,78.98,78.98,78.92,78.93,3222137,65.9215770402788,65.9215770402788,65.8714973413371,65.8798439578274,3860410.98659559,0.0,1.0
2018-01-11,79.01,79.01,78.96,79.0,3285178,65.9466168897497,65.9466168897497,65.9048838072983,65.9382702732594,3935939.79527318,0.0,1.0
2018-01-12,78.98,78.99,78.91,78.92,6323106,65.9215770402788,65.9299236567691,65.8631507248468,65.8714973413371,7575651.77142018,0.0,1.0
2018-01-16,78.96,78.97,78.9,78.96,4517357,65.9048838072983,65.9132304237885,65.8548041083565,65.9048838072983,5412201.46541705,0.0,1.0
2018-01-17,78.88,78.91,78.86,78.9,1587994,65.838110875376,65.8631507248468,65.8214176423954,65.8548041083565,1902560.15937493,0.0,1.0
2018-01-18,78.84,78.88,78.82,78.85,1693608,65.8047244094148,65.838110875376,65.7880311764343,65.8130710259051,2029095.26509462,0.0,1.0
2018-01-19,78.8,78.85,78.79,78.85,1484869,65.7713379434537,65.8130710259051,65.7629913269634,65.8130710259051,1779007.10033596,0.0,1.0
2018-01-22,78.79,78.83,78.78,78.81,2502341,65.7629913269634,65.7963777929245,65.7546447104731,65.779684559944,2998030.40299298,0.0,1.0
2018-01-23,78.88,78.88,78.81,78.83,1527610,65.838110875376,65.838110875376,65.779684559944,65.7963777929245,1830214.67654333,0.0,1.0
2018-01-24,78.86,78.88,78.81,78.84,1462812,65.8214176423954,65.838110875376,65.779684559944,65.8047244094148,1752580.82326228,0.0,1.0
2018-01-25,78.85,78.87,78.79,78.81,1755046,65.8130710259051,65.8297642588857,65.7629913269634,65.779684559944,2102703.53507025,0.0,1.0
2018-01-26,78.79,78.84,78.77,78.79,1244567,65.7629913269634,65.8047244094148,65.7462980939828,65.7629913269634,1491103.61240205,0.0,1.0
2018-01-29,78.76,78.77,78.71,78.74,1695197,65.7379514774925,65.7462980939828,65.6962183950411,65.721258244512,2030999.03053281,0.0,1.0
2018-01-30,78.73,78.78,78.73,78.78,1413183,65.7129116280217,65.7546447104731,65.7129116280217,65.7546447104731,1693120.80127881,0.0,1.0
2018-01-31,78.72,78.76,78.68,78.75,2887199,65.7045650115314,65.7379514774925,65.6711785455703,65.7296048610023,3459125.02792023,0.0,1.0
2018-02-01,78.53,78.62,78.52,78.57,1425173,65.6446179425749,65.7198505366769,65.6362587654524,65.6780546510647,1704920.20820207,0.118178,1.0
2018-02-02,78.52,78.56,78.45,78.45,1580387,65.6362587654524,65.6696954739422,65.5777445255953,65.5777445255953,1890601.16426556,0.0,1.0
2018-02-05,78.72,78.79,78.53,78.54,1954586,65.8034423079014,65.8619565477585,65.6446179425749,65.6529771196973,2338251.68598398,0.0,1.0
2018-02-06,78.62,78.73,78.6,78.72,1769884,65.7198505366769,65.8118014850238,65.703132182432,65.8034423079014,2117294.53039982,0.0,1.0
2018-02-07,78.54,78.64,78.51,78.61,2327092,65.6529771196973,65.7365688909218,65.62789958833,65.7114913595544,2783876.88873236,0.0,1.0
2018-02-08,78.57,78.61,78.49,78.53,1741757,65.6780546510647,65.7114913595544,65.6111812340851,65.6446179425749,2083646.48156919,0.0,1.0
2018-02-09,78.57,78.75,78.54,78.54,2630003,65.6780546510647,65.8285198392687,65.6529771196973,65.6529771196973,3146246.28892918,0.0,1.0
2018-02-12,78.52,78.59,78.52,78.53,2070969,65.6362587654524,65.6947730053096,65.6362587654524,65.6446179425749,2477479.5050566,0.0,1.0
2018-02-13,78.53,78.57,78.53,78.54,3309594,65.6446179425749,65.6780546510647,65.6446179425749,65.6529771196973,3959234.20633447,0.0,1.0
2018-02-14,78.39,78.49,78.38,78.45,1085986,65.5275894628606,65.6111812340851,65.5192302857382,65.5777445255953,1299154.19196444,0.0,1.0
2018-02-15,78.39,78.41,78.33,78.35,1285635,65.5275894628606,65.5443078171055,65.4774344001259,65.4941527543708,1537992.29417893,0.0,1.0
2018-02-16,78.43,78.45,78.4,78.4,1597250,65.5610261713504,65.5777445255953,65.5359486399831,65.5359486399831,1910774.20253594,0.0,1.0
2018-02-20,78.37,78.39,78.34,78.38,1108799,65.5108711086157,65.5275894628606,65.4857935772484,65.5192302857382,1326445.15573495,0.0,1.0
2018-02-21,78.35,78.42,78.31,78.36,1734667,65.4941527543708,65.5526669942279,65.460716045881,65.5025119314933,2075164.78546903,0.0,1.0
2018-02-22,78.4,78.41,78.37,78.39,1594157,65.5359486399831,65.5443078171055,65.5108711086157,65.5275894628606,1907074.07756587,0.0,1.0
2018-02-23,78.45,78.46,78.39,78.4,1521385,65.5777445255953,65.5861037027177,65.5275894628606,65.5359486399831,1820017.66168423,0.0,1.0
2018-02-26,78.46,78.5,78.45,78.49,1038760,65.5861037027177,65.6195404112075,65.5777445255953,65.6111812340851,1242658.20042337,0.0,1.0
2018-02-27,78.35,78.49,78.33,78.48,3005942,65.4941527543708,65.6111812340851,65.4774344001259,65.6028220569626,3595978.35524764,0.0,1.0
2018-02-28,78.37,78.39,78.34,78.36,2111163,65.5108711086157,65.5275894628606,65.4857935772484,65.5025119314933,2525563.18531751,0.0,1.0
2018-03-01,78.35,78.42,78.24,78.27,1642559,65.5863845710691,65.6449812133151,65.4943041332539,65.5194169799308,1962213.62850924,0.110336,1.0
2018-03-02,78.28,78.35,78.27,78.35,1119052,65.5277879288231,65.5863845710691,65.5194169799308,65.5863845710691,1336828.13549499,0.0,1.0
2018-03-05,78.3,78.38,78.27,78.38,991614,65.5445298266076,65.6114974177459,65.5194169799308,65.6114974177459,1184589.71946856,0.0,1.0
2018-03-06,78.29,78.34,78.28,78.31,1456731,65.5361588777154,65.5780136221768,65.5277879288231,65.5529007754999,1740222.06890096,0.0,1.0
2018-03-07,78.3,78.35,78.29,78.35,1061370,65.5445298266076,65.5863845710691,65.5361588777154,65.5863845710691,1267920.77416449,0.0,1.0
2018-03-08,78.36,78.36,78.31,78.31,1126261,65.5947555199614,65.5947555199614,65.5529007754999,65.5529007754999,1345440.06240168,0.0,1.0
2018-03-09,78.28,78.3,78.26,78.3,865147,65.5277879288231,65.5445298266076,65.5110460310385,65.5445298266076,1033511.26751848,0.0,1.0
2018-03-12,78.3,78.32,78.27,78.27,1211741,65.5445298266076,65.5612717243922,65.5194169799308,65.5194169799308,1447555.12856672,0.0,1.0
2018-03-13,78.33,78.38,78.31,78.38,1252666,65.5696426732845,65.6114974177459,65.5529007754999,65.6114974177459,1496444.44867439,0.0,1.0
2018-03-14,78.36,78.39,78.29,78.31,1040316,65.5947555199614,65.6198683666382,65.5361588777154,65.5529007754999,1242769.50365632,0.0,1.0
2018-03-15,78.35,78.37,78.31,78.35,865089,65.5863845710691,65.6031264688536,65.5529007754999,65.5863845710691,1033441.9802719,0.0,1.0
2018-03-16,78.3,78.33,78.28,78.31,718233,65.5445298266076,65.5696426732845,65.5277879288231,65.5529007754999,858006.671933903,0.0,1.0
2018-03-19,78.29,78.34,78.26,78.27,1200812,65.5361588777154,65.5780136221768,65.5110460310385,65.5194169799308,1434499.26101737,0.0,1.0
2018-03-20,78.21,78.25,78.21,78.24,1075904,65.469191286577,65.5026750821462,65.469191286577,65.4943041332539,1285283.20247103,0.0,1.0
2018-03-21,78.25,78.28,78.15,78.18,1045046,65.5026750821462,65.5277879288231,65.4189655932233,65.4440784399002,1248419.99807561,0.0,1.0
2018-03-22,78.34,78.39,78.3,78.3,1431642,65.5780136221768,65.6198683666382,65.5445298266076,65.5445298266076,1710250.55632475,0.0,1.0
2018-03-23,78.35,78.37,78.3,78.3,1352717,65.5863845710691,65.6031264688536,65.5445298266076,65.5445298266076,1615966.14363084,0.0,1.0
2018-03-26,78.3,78.36,78.29,78.34,1274032,65.5445298266076,65.5947555199614,65.5361588777154,65.5780136221768,1521968.43678485,0.0,1.0
2018-03-27,78.43,78.46,78.33,78.33,1615093,65.6533521622074,65.6784650088842,65.5696426732845,65.5696426732845,1929402.53343099,0.0,1.0
2018-03-28,78.4,78.5,78.39,78.47,2079619,65.6282393155305,65.7119488044534,65.6198683666382,65.6868359577765,2484328.86971291,0.0,1.0
2018-03-29,78.44,78.49,78.4,78.42,1866343,65.6617231110996,65.7035778555611,65.6282393155305,65.6449812133151,2229547.71796497,0.0,1.0
2018-04-02,78.36,78.43,78.3,78.3,1778204,65.699996763625,65.7586874192331,65.6496904873894,65.6496904873894,2120853.45972416,0.125722,1.0
2018-04-03,78.28,78.36,78.28,78.32,2472215,65.6329217286442,65.699996763625,65.6329217286442,65.6664592461346,2948596.30049868,0.0,1.0
2018-04-04,78.28,78.35,78.27,78.34,6739977,65.6329217286442,65.6916123842524,65.6245373492716,65.6832280048798,8038730.95489115,0.0,1.0
2018-04-05,78.23,78.29,78.22,78.28,2796205,65.5909998317813,65.6413061080168,65.5826154524087,65.6329217286442,3335017.26930543,0.0,1.0
2018-04-06,78.36,78.38,78.28,78.34,1154523,65.699996763625,65.7167655223701,65.6329217286442,65.6832280048798,1376992.79659764,0.0,1.0
2018-04-09,78.37,78.38,78.31,78.35,1086873,65.7083811429976,65.7167655223701,65.658074866762,65.6916123842524,1296307.03919841,0.0,1.0
2018-04-10,78.32,78.36,78.3,78.35,1008437,65.6664592461346,65.699996763625,65.6496904873894,65.6916123842524,1202756.88299197,0.0,1.0
2018-04-11,78.36,78.39,78.33,78.35,1032651,65.699996763625,65.7251499017427,65.6748436255072,65.6916123842524,1231636.77847852,0.0,1.0
2018-04-12,78.28,78.34,78.28,78.3,918846,65.6329217286442,65.6832280048798,65.6329217286442,65.6496904873894,1095902.22384704,0.0,1.0
2018-04-13,78.27,78.29,78.22,78.23,908060,65.6245373492716,65.6413061080168,65.5826154524087,65.5909998317813,1083037.82503983,0.0,1.0
2018-04-16,78.28,78.29,78.18,78.18,2947056,65.6329217286442,65.6413061080168,65.5490779349183,65.5490779349183,3514936.37040567,0.0,1.0
2018-04-17,78.26,78.27,78.23,78.23,1419519,65.6161529698991,65.6245373492716,65.5909998317813,65.5909998317813,1693051.96833107,0.0,1.0
2018-04-18,78.17,78.23,78.17,78.23,823194,65.5406935555457,65.5909998317813,65.5406935555457,65.5909998317813,981818.645624557,0.0,1.0
2018-04-19,78.13,78.2,78.12,78.15,1019721,65.5071560380554,65.5658466936635,65.4987716586828,65.5239247968006,1216215.24347228,0.0,1.0
2018-04-20,78.07,78.16,78.07,78.14,901602,65.4568497618198,65.5323091761731,65.4568497618198,65.515540417428,1075335.40639557,0.0,1.0
2018-04-23,78.04,78.08,78.03,78.07,774359,65.4316966237021,65.4652341411924,65.4233122443295,65.4568497618198,923573.42814353,0.0,1.0
2018-04-24,78.09,78.1,78.01,78.04,2037323,65.473618520565,65.4820028999376,65.4065434855843,65.4316966237021,2429903.1680986,0.0,1.0
2018-04-25,78.09,78.09,78.04,78.05,1764258,65.473618520565,65.473618520565,65.4316966237021,65.4400810030746,2104220.14748928,0.0,1.0
2018-04-26,78.13,78.13,78.07,78.08,1705553,65.5071560380554,65.5071560380554,65.4568497618198,65.4652341411924,2034203.03901741,0.0,1.0
2018-04-27,78.14,78.17,78.11,78.12,977554,65.515540417428,65.5406935555457,65.4903872793102,65.4987716586828,1165922.91040127,0.0,1.0
2018-04-30,78.14,78.16,78.11,78.12,1354805,65.515540417428,65.5323091761731,65.4903872793102,65.4987716586828,1615867.96087602,0.0,1.0
2018-05-01,77.97,78.04,77.95,78.01,1150566,65.4764440564136,65.5352275767926,65.4596487648767,65.5100346394873,1370105.42207679,0.12337,1.0
2018-05-02,78.02,78.02,77.95,77.97,2183349,65.5184322852557,65.5184322852557,65.4596487648767,65.4764440564136,2599953.6777429,0.0,1.0
2018-05-03,78.04,78.09,78.03,78.05,2007135,65.5352275767926,65.5772158056347,65.5268299310241,65.543625222561,2390116.29610131,0.0,1.0
2018-05-04,78.03,78.1,78.01,78.1,1595923,65.5268299310241,65.5856134514031,65.5100346394873,65.5856134514031,1900440.96168065,0.0,1.0
2018-05-07,78.04,78.05,78.02,78.02,908151,65.5352275767926,65.543625222561,65.5184322852557,65.5184322852557,1081435.23202012,0.0,1.0
2018-05-08,78.0,78.02,77.98,78.0,689165,65.5016369937188,65.5184322852557,65.484841702182,65.5016369937188,820664.527898055,0.0,1.0
2018-05-09,77.96,77.99,77.95,77.95,836077,65.4680464106451,65.4932393479504,65.4596487648767,65.4596487648767,995608.796864933,0.0,1.0
2018-05-10,78.0,78.02,77.96,78.0,1789768,65.5016369937188,65.5184322852557,65.4680464106451,65.5016369937188,2131273.51326177,0.0,1.0
2018-05-11,78.01,78.02,77.97,77.97,1271699,65.5100346394873,65.5184322852557,65.4764440564136,65.4764440564136,1514351.80176507,0.0,1.0
2018-05-14,77.99,78.0,77.95,77.96,1103535,65.4932393479504,65.5016369937188,65.4596487648767,65.4680464106451,1314100.44008906,0.0,1.0
2018-05-15,77.9,77.92,77.86,77.9,812132,65.4176605360346,65.4344558275714,65.3840699529609,65.4176605360346,967094.853004582,0.0,1.0
2018-05-16,77.85,77.89,77.83,77.87,2314945,65.3756723071925,65.4092628902662,65.3588770156556,65.3924675987293,2756659.50176657,0.0,1.0
2018-05-17,77.89,77.91,77.88,77.91,1275473,65.4092628902662,65.426058181803,65.4008652444977,65.426058181803,1518845.91845453,0.0,1.0
2018-05-18,77.95,77.96,77.91,77.93,678327,65.4596487648767,65.4680464106451,65.426058181803,65.4428534733399,807758.529837562,0.0,1.0
2018-05-21,77.96,77.96,77.92,77.92,1296561,65.4680464106451,65.4680464106451,65.4344558275714,65.4344558275714,1543957.71833455,0.0,1.0
2018-05-22,77.95,77.97,77.94,77.94,1147213,65.4596487648767,65.4764440564136,65.4512511191083,65.4512511191083,1366112.63636939,0.0,1.0
2018-05-23,78.07,78.08,77.96,77.96,735470,65.5604205140978,65.5688181598662,65.4680464106451,65.4680464106451,875804.981873981,0.0,1.0
2018-05-24,78.12,78.17,78.11,78.14,779106,65.60240874294,65.6443969717821,65.5940110971715,65.6192040344768,927767.164137095,0.0,1.0
2018-05-25,78.22,78.22,78.17,78.17,770148,65.6863852006242,65.6863852006242,65.6443969717821,65.6443969717821,917099.888751795,0.0,1.0
2018-05-29,78.49,78.57,78.28,78.3,968183,65.9131216363717,65.9803028025191,65.7367710752348,65.7535663667716,1152921.93395474,0.0,1.0
2018-05-30,78.36,78.44,78.34,78.41,1215394,65.8039522413822,65.8711334075296,65.7871569498453,65.8459404702243,1447303.24845302,0.0,1.0
2018-05-31,78.3,78.37,78.28,78.32,5817741,65.7535663667716,65.8123498871506,65.7367710752348,65.7703616583084,6927823.77398468,0.0,1.0
2018-06-01,78.06,78.13,78.06,78.09,2696977,65.6605624398863,65.719443292702,65.6605624398863,65.685797091093,3206278.11881358,0.12925,1.0
2018-06-04,78.01,78.08,78.01,78.07,4605906,65.6185046878751,65.6773855406908,65.6185046878751,65.6689739902885,5475692.08974054,0.0,1.0
2018-06-05,78.11,78.12,78.03,78.09,968579,65.7026201918975,65.7110317422997,65.6353277886796,65.685797091093,1151486.88848379,0.0,1.0
2018-06-06,78.04,78.06,78.01,78.06,2377823,65.6437393390818,65.6605624398863,65.6185046878751,65.6605624398863,2826854.60621713,0.0,1.0
2018-06-07,78.14,78.19,78.01,78.02,2917212,65.7278548431042,65.7699125951154,65.6185046878751,65.6269162382773,3468102.6213944,0.0,1.0
2018-06-08,78.12,78.14,78.06,78.06,3188213,65.7110317422997,65.7278548431042,65.6605624398863,65.6605624398863,3790279.8503721,0.0,1.0
2018-06-11,78.07,78.07,78.03,78.04,1538918,65.6689739902885,65.6689739902885,65.6353277886796,65.6437393390818,1829529.54735927,0.0,1.0
2018-06-12,78.06,78.07,78.03,78.04,2735990,65.6605624398863,65.6689739902885,65.6353277886796,65.6437393390818,3252658.39133695,0.0,1.0
2018-06-13,77.98,78.07,77.93,78.02,3592450,65.5932700366684,65.6689739902885,65.5512122846572,65.6269162382773,4270853.56231508,0.0,1.0
2018-06-14,78.05,78.05,78.01,78.04,950964,65.652150889484,65.652150889484,65.6185046878751,65.6437393390818,1130545.44587493,0.0,1.0
2018-06-15,78.08,78.14,78.07,78.09,3705776,65.6773855406908,65.7278548431042,65.6689739902885,65.685797091093,4405580.21148289,0.0,1.0
2018-06-18,78.08,78.1,78.07,78.07,833421,65.6773855406908,65.6942086414953,65.6689739902885,65.6689739902885,990805.452200641,0.0,1.0
2018-06-19,78.14,78.15,78.1,78.1,1099559,65.7278548431042,65.7362663935065,65.6942086414953,65.6942086414953,1307201.34507804,0.0,1.0
2018-06-20,78.08,78.15,78.08,78.15,1278321,65.6773855406908,65.7362663935065,65.6773855406908,65.7362663935065,1519721.02510325,0.0,1.0
2018-06-21,78.12,78.16,78.09,78.09,8678006,65.7110317422997,65.7446779439087,65.685797091093,65.685797091093,10316773.4662672,0.0,1.0
2018-06-22,78.13,78.15,78.1,78.12,958445,65.719443292702,65.7362663935065,65.6942086414953,65.7110317422997,1139439.16896076,0.0,1.0
2018-06-25,78.16,78.19,78.13,78.13,1068553,65.7446779439087,65.7699125951154,65.719443292702,65.719443292702,1270340.12625714,0.0,1.0
2018-06-26,78.19,78.19,78.15,78.15,1049953,65.7699125951154,65.7699125951154,65.7362663935065,65.7362663935065,1248227.67479392,0.0,1.0
2018-06-27,78.28,78.29,78.23,78.23,989291,65.8456165487356,65.8540280991378,65.8035587967244,65.8035587967244,1176110.17314541,0.0,1.0
2018-06-28,78.26,78.29,78.23,78.29,827070,65.8287934479311,65.8540280991378,65.8035587967244,65.8540280991378,983255.119983279,0.0,1.0
2018-06-29,78.21,78.23,78.19,78.21,3209193,65.7867356959199,65.8035587967244,65.7699125951154,65.7867356959199,3815221.74454943,0.0,1.0
2018-07-02,78.06,78.11,78.04,78.1,1168683,65.7648320186725,65.8069565587818,65.7479822026287,65.7985316507599,1387175.97505758,0.12396,1.0
2018-07-03,78.13,78.14,78.07,78.09,672266,65.8238063748255,65.8322312828474,65.7732569266943,65.7901067427381,797950.551217105,0.0,1.0
2018-07-05,78.09,78.137,78.09,78.1,4032095,65.7901067427381,65.8297038104408,65.7901067427381,65.7985316507599,4785921.68547826,0.0,1.0
2018-07-06,78.14,78.17,78.13,78.14,2001161,65.8322312828474,65.857506006913,65.8238063748255,65.8322312828474,2375291.21363296,0.0,1.0
2018-07-09,78.13,78.13,78.09,78.12,1595843,65.8238063748255,65.8238063748255,65.7901067427381,65.8153814668036,1894196.34713931,0.0,1.0
2018-07-10,78.08,78.12,78.07,78.11,947238,65.7816818347162,65.8153814668036,65.7732569266943,65.8069565587818,1124330.37552663,0.0,1.0
2018-07-11,78.1,78.13,78.07,78.09,2324285,65.7985316507599,65.8238063748255,65.7732569266943,65.7901067427381,2758825.37111151,0.0,1.0
2018-07-12,78.14,78.14,78.1,78.1,556286,65.8322312828474,65.8322312828474,65.7985316507599,65.7985316507599,660287.327240048,0.0,1.0
2018-07-13,78.17,78.17,78.12,78.12,1077957,65.857506006913,65.857506006913,65.8153814668036,65.8153814668036,1279488.15251453,0.0,1.0
2018-07-16,78.14,78.15,78.1,78.15,1293140,65.8322312828474,65.8406561908692,65.7985316507599,65.8406561908692,1534901.02995077,0.0,1.0
2018-07-17,78.13,78.15,78.11,78.12,835100,65.8238063748255,65.8406561908692,65.8069565587818,65.8153814668036,991227.438724262,0.0,1.0
2018-07-18,78.13,78.15,78.11,78.12,1521762,65.8238063748255,65.8406561908692,65.8069565587818,65.8153814668036,1806265.41684578,0.0,1.0
2018-07-19,78.19,78.22,78.11,78.12,887686,65.8743558229567,65.8996305470223,65.8069565587818,65.8153814668036,1053644.73736245,0.0,1.0
2018-07-20,78.18,78.19,78.16,78.19,1021990,65.8659309149348,65.8743558229567,65.8490810988911,65.8743558229567,1213057.75368436,0.0,1.0
2018-07-23,78.08,78.18,78.07,78.17,841150,65.7816818347162,65.8659309149348,65.7732569266943,65.857506006913,998408.526024323,0.0,1.0
2018-07-24,78.1,78.1,78.06,78.06,806631,65.7985316507599,65.7985316507599,65.7648320186725,65.7648320186725,957435.9718903,0.0,1.0
2018-07-25,78.08,78.12,78.08,78.09,1022392,65.7816818347162,65.8153814668036,65.7816818347162,65.7901067427381,1213534.91022892,0.0,1.0
2018-07-26,78.08,78.12,78.05,78.11,954340,65.7816818347162,65.8153814668036,65.7564071106506,65.8069565587818,1132760.1411473,0.0,1.0
2018-07-27,78.1,78.11,78.08,78.09,1121048,65.7985316507599,65.8069565587818,65.7816818347162,65.7901067427381,1330635.29843966,0.0,1.0
2018-07-30,78.13,78.13,78.03,78.05,4533742,65.8238063748255,65.8238063748255,65.7395572946069,65.7564071106506,5381354.89222442,0.0,1.0
2018-07-31,78.13,78.14,78.1,78.1,1127347,65.8238063748255,65.8322312828474,65.7985316507599,65.7985316507599,1338111.93792777,0.0,1.0
2018-08-01,78.01,78.01,77.91,77.95,2073734,65.8360056416412,65.8360056416412,65.7516113259872,65.7853690522488,2457196.29803421,0.13448,1.0
2018-08-02,78.06,78.06,78.0,78.0,5030493,65.8782027994681,65.8782027994681,65.8275662100758,65.8275662100758,5960701.21668787,0.0,1.0
2018-08-03,78.09,78.12,78.03,78.06,1527175,65.9035210941643,65.9288393888605,65.8528845047719,65.8782027994681,1809570.92686448,0.0,1.0
2018-08-06,78.11,78.12,78.08,78.1,1416779,65.9203999572951,65.9288393888605,65.8950816625989,65.9119605257297,1678761.1689506,0.0,1.0
2018-08-07,78.04,78.1,78.04,78.1,1054105,65.8613239363373,65.9119605257297,65.8613239363373,65.9119605257297,1249023.69529523,0.0,1.0
2018-08-08,78.05,78.08,78.04,78.05,888682,65.8697633679027,65.8950816625989,65.8613239363373,65.8697633679027,1053011.67870597,0.0,1.0
2018-08-09,78.05,78.11,78.05,78.08,1964659,65.8697633679027,65.9203999572951,65.8697633679027,65.8950816625989,2327951.81141824,0.0,1.0
2018-08-10,78.15,78.21,78.12,78.13,1829068,65.9541576835567,66.004794272949,65.9288393888605,65.9372788204259,2167288.14710702,0.0,1.0
2018-08-13,78.16,78.21,78.16,78.16,2576196,65.9625971151221,66.004794272949,65.9625971151221,65.9625971151221,3052570.51975352,0.0,1.0
2018-08-14,78.17,78.19,78.17,78.17,1385171,65.9710365466875,65.9879154098183,65.9710365466875,65.9710365466875,1641308.40953774,0.0,1.0
2018-08-15,78.22,78.28,78.22,78.22,1005749,66.0132337045144,66.0638702939068,66.0132337045144,66.0132337045144,1191725.9974286,0.0,1.0
2018-08-16,78.21,78.25,78.2,78.23,1464361,66.004794272949,66.0385519992106,65.9963548413836,66.0216731360798,1735141.74343753,0.0,1.0
2018-08-17,78.24,78.27,78.22,78.25,927910,66.0301125676452,66.0554308623414,66.0132337045144,66.0385519992106,1099493.48224455,0.0,1.0
2018-08-20,78.32,78.33,78.28,78.29,847375,66.0976280201684,66.1060674517338,66.0638702939068,66.0723097254722,1004066.4391126,0.0,1.0
2018-08-21,78.31,78.33,78.29,78.31,851551,66.089188588603,66.1060674517338,66.0723097254722,66.089188588603,1009014.63967285,0.0,1.0
2018-08-22,78.33,78.36,78.31,78.35,862398,66.1060674517338,66.13138574643,66.089188588603,66.1229463148646,1021867.40104184,0.0,1.0
2018-08-23,78.3,78.35,78.27,78.33,1274348,66.0807491570376,66.1229463148646,66.0554308623414,66.1060674517338,1509992.69337692,0.0,1.0
2018-08-24,78.3,78.31,78.25,78.28,753431,66.0807491570376,66.089188588603,66.0385519992106,66.0638702939068,892750.885130018,0.0,1.0
2018-08-27,78.27,78.31,78.26,78.3,944833,66.0554308623414,66.089188588603,66.046991430776,66.0807491570376,1119545.78063559,0.0,1.0
2018-08-28,78.24,78.3,78.23,78.26,1087243,66.0301125676452,66.0807491570376,66.0216731360798,66.046991430776,1288289.37301679,0.0,1.0
2018-08-29,78.23,78.25,78.21,78.23,873137,66.0216731360798,66.0385519992106,66.004794272949,66.0216731360798,1034592.1917067,0.0,1.0
2018-08-30,78.26,78.28,78.24,78.25,3739009,66.046991430776,66.0638702939068,66.0301125676452,66.0385519992106,4430403.83825341,0.0,1.0
2018-08-31,78.29,78.32,78.29,78.3,676976,66.0723097254722,66.0976280201684,66.0723097254722,66.0807491570376,802158.290821295,0.0,1.0
2018-09-04,78.15,78.21,78.12,78.21,715837,66.0703433379175,66.1210691293477,66.0449804422023,66.1210691293477,846713.649782031,0.13767,1.0
2018-09-05,78.19,78.2,78.13,78.15,3765247,66.1041605322043,66.112614830776,66.053434740774,66.0703433379175,4453648.00883559,0.0,1.0
2018-09-06,78.22,78.25,78.18,78.18,925254,66.1295234279194,66.1548863236346,66.0957062336326,66.0957062336326,1094418.40993889,0.0,1.0
2018-09-07,78.07,78.13,78.06,78.13,1106318,66.0027089493438,66.053434740774,65.9942546507721,66.053434740774,1308586.38432989,0.0,1.0
2018-09-10,78.09,78.11,78.08,78.11,943245,66.0196175464872,66.0365261436306,66.0111632479155,66.0365261436306,1115698.70876841,0.0,1.0
2018-09-11,78.03,78.06,78.02,78.06,826859,65.9688917550569,65.9942546507721,65.9604374564852,65.9942546507721,978033.828574272,0.0,1.0
2018-09-12,78.04,78.06,78.02,78.05,1623994,65.9773460536287,65.9942546507721,65.9604374564852,65.9858003522004,1920909.21112505,0.0,1.0
2018-09-13,78.06,78.08,78.03,78.06,1182720,65.9942546507721,66.0111632479155,65.9688917550569,65.9942546507721,1398956.98024858,0.0,1.0
2018-09-14,78.02,78.04,78.0,78.01,3007249,65.9604374564852,65.9773460536287,65.9435288593418,65.9519831579135,3557065.05334785,0.0,1.0
2018-09-17,78.05,78.06,78.0,78.01,2335800,65.9858003522004,65.9942546507721,65.9435288593418,65.9519831579135,2762854.87221374,0.0,1.0
2018-09-18,77.97,78.05,77.96,78.05,1018008,65.9181659636267,65.9858003522004,65.909711665055,65.9858003522004,1204130.64592541,0.0,1.0
2018-09-19,77.96,77.97,77.93,77.97,930187,65.909711665055,65.9181659636267,65.8843487693398,65.9181659636267,1100253.31150778,0.0,1.0
2018-09-20,77.96,77.99,77.92,77.92,959926,65.909711665055,65.9350745607701,65.8758944707681,65.8758944707681,1135429.49998486,0.0,1.0
2018-09-21,77.99,77.99,77.94,77.96,957752,65.9350745607701,65.9350745607701,65.8928030679115,65.909711665055,1132858.02704532,0.0,1.0
2018-09-24,77.95,77.96,77.91,77.96,1209659,65.9012573664833,65.909711665055,65.8674401721964,65.909711665055,1430821.24405651,0.0,1.0
2018-09-25,77.95,77.95,77.9,77.93,1089710,65.9012573664833,65.9012573664833,65.8589858736247,65.8843487693398,1288941.93972088,0.0,1.0
2018-09-26,77.99,78.01,77.93,77.93,1216925,65.9350745607701,65.9519831579135,65.8843487693398,65.8843487693398,1439415.68857295,0.0,1.0
2018-09-27,78.0,78.0,77.97,78.0,814949,65.9435288593418,65.9435288593418,65.9181659636267,65.9435288593418,963946.320427998,0.0,1.0
2018-09-28,78.03,78.05,78.01,78.02,847062,65.9688917550569,65.9858003522004,65.9519831579135,65.9604374564852,1001930.54789242,0.0,1.0
2018-10-01,77.86,77.91,77.84,77.87,3095312,65.9389128123217,65.9812573491906,65.9219749975741,65.9473817196954,3654913.04058876,0.13454,1.0
2018-10-02,77.88,77.91,77.87,77.88,1950795,65.9558506270692,65.9812573491906,65.9473817196954,65.9558506270692,2303478.96593796,0.0,1.0
2018-10-03,77.77,77.87,77.75,77.86,1188365,65.8626926459576,65.9473817196954,65.84575483121,65.9389128123217,1403209.34867931,0.0,1.0
2018-10-04,77.73,77.76,77.7,77.73,5722963,65.8288170164624,65.8542237385838,65.803410294341,65.8288170164624,6757616.71182323,0.0,1.0
2018-10-05,77.71,77.73,77.66,77.72,2922585,65.8118792017148,65.8288170164624,65.7695346648459,65.8203481090886,3450958.74946665,0.0,1.0
2018-10-08,77.73,77.75,77.72,77.74,1056517,65.8288170164624,65.84575483121,65.8203481090886,65.8372859238362,1247524.56647463,0.0,1.0
2018-10-09,77.75,77.77,77.71,77.72,2799432,65.84575483121,65.8626926459576,65.8118792017148,65.8203481090886,3305540.93514369,0.0,1.0
2018-10-10,77.76,77.78,77.71,77.71,1674714,65.8542237385838,65.8711615533313,65.8118792017148,65.8118792017148,1977485.31904266,0.0,1.0
2018-10-11,77.8,77.86,77.78,77.81,2697394,65.8880993680789,65.9389128123217,65.8711615533313,65.8965682754527,3185055.49883369,0.0,1.0
2018-10-12,77.8,77.87,77.8,77.83,1819413,65.8880993680789,65.9473817196954,65.8880993680789,65.9135060902003,2148344.43181066,0.0,1.0
2018-10-15,77.82,77.86,77.81,77.83,2274300,65.9050371828265,65.9389128123217,65.8965682754527,65.9135060902003,2685470.39142129,0.0,1.0
2018-10-16,77.83,77.85,77.81,77.83,1301511,65.9135060902003,65.9304439049479,65.8965682754527,65.9135060902003,1536810.99881683,0.0,1.0
2018-10-17,77.77,77.87,77.77,77.84,1378642,65.8626926459576,65.9473817196954,65.8626926459576,65.9219749975741,1627886.50194338,0.0,1.0
2018-10-18,77.83,77.87,77.75,77.77,1741415,65.9135060902003,65.9473817196954,65.84575483121,65.8626926459576,2056245.1838706,0.0,1.0
2018-10-19,77.8,77.84,77.77,77.84,1110331,65.8880993680789,65.9219749975741,65.8626926459576,65.9219749975741,1311067.59230409,0.0,1.0
2018-10-22,77.78,77.82,77.78,77.82,1034792,65.8711615533313,65.9050371828265,65.8711615533313,65.9050371828265,1221871.90664364,0.0,1.0
2018-10-23,77.84,77.92,77.83,77.85,1202649,65.9219749975741,65.9897262565644,65.9135060902003,65.9304439049479,1420075.75112009,0.0,1.0
2018-10-24,77.98,78.01,77.88,77.92,1754506,66.0405397008071,66.0659464229285,65.9558506270692,65.9897262565644,2071702.90400168,0.0,1.0
2018-10-25,77.92,77.98,77.92,77.96,1198714,65.9897262565644,66.0405397008071,65.9897262565644,66.0236018860595,1415429.34299881,0.0,1.0
2018-10-26,78.06,78.12,78.01,78.01,3247040,66.1082909597974,66.1591044040402,66.0659464229285,66.0659464229285,3834071.92532234,0.0,1.0
2018-10-29,78.01,78.05,77.99,78.01,2279655,66.0659464229285,66.0998220524236,66.0490086081809,66.0659464229285,2691793.52115179,0.0,1.0
2018-10-30,77.97,78.02,77.97,78.02,1205821,66.0320707934333,66.0744153303023,66.0320707934333,66.0744153303023,1423821.2165739,0.0,1.0
2018-10-31,77.94,77.96,77.91,77.94,1476836,66.006664071312,66.0236018860595,65.9812573491906,66.006664071312,1743832.98200987,0.0,1.0
2018-11-01,77.85,77.87,77.8,77.82,1444027,66.0523961711304,66.06936531594,66.0099733091066,66.0269424539161,1701944.34216657,0.144,1.0
2018-11-02,77.74,77.81,77.72,77.81,1344488,65.959065874678,66.0184578815114,65.9420967298684,66.0184578815114,1584626.70345557,0.0,1.0
2018-11-05,77.78,77.78,77.75,77.77,1330288,65.993004164297,65.993004164297,65.9675504470827,65.9845195918923,1567890.44460531,0.0,1.0
2018-11-06,77.72,77.78,77.69,77.78,2079909,65.9420967298684,65.993004164297,65.9166430126541,65.993004164297,2451401.08513991,0.0,1.0
2018-11-07,77.7,77.75,77.7,77.74,1248299,65.9251275850589,65.9675504470827,65.9251275850589,65.959065874678,1471257.40750151,0.0,1.0
2018-11-08,77.67,77.74,77.67,77.72,1151344,65.8996738678446,65.959065874678,65.8996738678446,65.9420967298684,1356985.29645735,0.0,1.0
2018-11-09,77.75,77.77,77.67,77.67,1227273,65.9675504470827,65.9845195918923,65.8996738678446,65.8996738678446,1446475.95830534,0.0,1.0
2018-11-12,77.82,77.82,77.78,77.8,857867,66.0269424539161,66.0269424539161,65.993004164297,66.0099733091066,1011090.43458426,0.0,1.0
2018-11-13,77.82,77.84,77.72,77.72,978953,66.0269424539161,66.0439115987257,65.9420967298684,65.9420967298684,1153803.57818586,0.0,1.0
2018-11-14,77.88,77.93,77.77,77.77,1182900,66.0778498883447,66.1202727503686,65.9845195918923,65.9845195918923,1394177.50661783,0.0,1.0
2018-11-15,77.92,77.95,77.87,77.92,1611672,66.1117881779638,66.1372418951781,66.06936531594,66.1117881779638,1899532.37843079,0.0,1.0
2018-11-16,78.0,78.01,77.95,78.0,1050482,66.179664757202,66.1881493296067,66.1372418951781,66.179664757202,1238108.35700982,0.0,1.0
2018-11-19,78.05,78.05,77.91,77.96,2021191,66.2220876192258,66.2220876192258,66.103303605559,66.1457264675829,2382195.4761843,0.0,1.0
2018-11-20,78.0,78.03,77.99,78.03,1732077,66.179664757202,66.2051184744163,66.1711801847972,66.2051184744163,2041442.88877344,0.0,1.0
2018-11-21,77.98,78.01,77.97,77.98,2133975,66.1626956123924,66.1881493296067,66.1542110399877,66.1626956123924,2515123.80140738,0.0,1.0
2018-11-23,78.01,78.07,78.003,78.03,654355,66.1881493296067,66.2390567640353,66.1822101289234,66.2051184744163,771229.201405794,0.0,1.0
2018-11-26,77.97,78.0,77.95,77.95,1297243,66.1542110399877,66.179664757202,66.1372418951781,66.1372418951781,1528943.28448511,0.0,1.0
2018-11-27,77.98,78.04,77.95,78.01,1791724,66.1626956123924,66.213603046821,66.1372418951781,66.1881493296067,2111743.42621298,0.0,1.0
2018-11-28,78.06,78.08,77.98,77.99,2702164,66.2305721916306,66.2475413364401,66.1626956123924,66.1711801847972,3184796.91266588,0.0,1.0
2018-11-29,78.07,78.13,78.04,78.12,1378349,66.2390567640353,66.289964198464,66.213603046821,66.2814796260592,1624535.60915478,0.0,1.0
2018-11-30,78.08,78.1,78.05,78.08,1485687,66.2475413364401,66.2645104812497,66.2220876192258,66.2475413364401,1751045.22552585,0.0,1.0
2018-12-03,77.91,77.97,77.89,77.91,3850368,66.222427002122,66.2734261757856,66.2054272775675,66.222427002122,4529918.10267521,0.1404,1.0
2018-12-04,77.94,77.98,77.9,77.96,2825836,66.2479265889538,66.2819260380628,66.2139271398448,66.2649263135083,3324566.80805349,0.0,1.0
2018-12-06,78.03,78.13,77.97,78.03,2331664,66.3244253494491,66.4094239722217,66.2734261757856,66.3244253494491,2743178.56447905,0.0,1.0
2018-12-07,78.11,78.13,78.01,78.05,2286585,66.3924242476672,66.4094239722217,66.3074256248946,66.3414250740036,2690143.58752348,0.0,1.0
2018-12-10,78.17,78.18,78.09,78.11,3878385,66.4434234213307,66.451923283608,66.3754245231127,66.3924242476672,4562879.8132137,0.0,1.0
2018-12-11,78.14,78.18,78.09,78.12,3723836,66.417923834499,66.451923283608,66.3754245231127,66.4009241099444,4381054.51421621,0.0,1.0
2018-12-12,78.11,78.13,78.07,78.09,7318173,66.3924242476672,66.4094239722217,66.3584247985581,66.3754245231127,8609754.79518034,0.0,1.0
2018-12-13,78.19,78.2,78.13,78.15,5489648,66.4604231458852,66.4689230081625,66.4094239722217,66.4264236967762,6458514.0569719,0.0,1.0
2018-12-14,78.24,78.27,78.19,78.23,4541547,66.5029224572715,66.5284220441033,66.4604231458852,66.4944225949943,5343083.04282871,0.0,1.0
2018-12-17,78.35,78.36,78.25,78.27,8794305,66.5964209423214,66.6049208045986,66.5114223195488,66.5284220441033,10346408.8159748,0.0,1.0
2018-12-18,78.43,78.45,78.34,78.37,13198605,66.6644198405395,66.681419565094,66.5879210800441,66.6134206668759,15528022.1837392,0.0,1.0
2018-12-19,78.43,78.49,78.35,78.43,2600383,66.6644198405395,66.715419014203,66.5964209423214,66.6644198405395,3059323.68687587,0.0,1.0
2018-12-20,78.41,78.46,78.37,78.46,3342774,66.6474201159849,66.6899194273712,66.6134206668759,66.6899194273712,3932739.01501156,0.0,1.0
2018-12-21,78.48,78.48,78.38,78.39,3658855,66.7069191519258,66.7069191519258,66.6219205291532,66.6304203914304,4304605.04023607,0.0,1.0
2018-12-24,78.38,78.38,78.32,78.35,1994733,66.7436640565503,66.7436640565503,66.6925716880457,66.718117872298,2342502.08989921,0.14323,1.0
2018-12-26,78.23,78.39,78.22,78.38,2281913,66.6159331352888,66.7521794513011,66.607417740538,66.7436640565503,2679750.10764256,0.0,1.0
2018-12-27,78.34,78.45,78.34,78.36,4259696,66.7096024775473,66.8032718198057,66.7096024775473,66.7266332670488,5002347.07218224,0.0,1.0
2018-12-28,78.48,78.53,78.42,78.42,3853706,66.8288180040581,66.8713949778119,66.7777256355534,66.7777256355534,4525575.28193353,0.0,1.0
2018-12-31,78.57,78.62,78.48,78.49,3075814,66.905456556815,66.9480335305689,66.8288180040581,66.8373333988088,3612062.72876683,0.0,1.0
2019-01-02,78.64,78.65,78.58,78.65,1919717,66.9650643200704,66.9735797148212,66.9139719515658,66.9735797148212,2254407.52447322,0.0,1.0
2019-01-03,78.82,78.87,78.62,78.62,2813422,67.1183414255843,67.1609183993382,66.9480335305689,66.9480335305689,3303924.34213923,0.0,1.0
2019-01-04,78.62,78.71,78.62,78.68,13197795,66.9480335305689,67.0246720833258,66.9480335305689,66.9991258990735,15498747.1353616,0.0,1.0
2019-01-07,78.53,78.68,78.52,78.66,1919991,66.8713949778119,66.9991258990735,66.8628795830611,66.982095109572,2254729.29464128,0.0,1.0
2019-01-08,78.46,78.54,78.46,78.5,1673200,66.8117872145565,66.8799103725627,66.8117872145565,66.8458487935596,1964911.8437502,0.0,1.0
2019-01-09,78.53,78.57,78.47,78.49,1377808,66.8713949778119,66.905456556815,66.8203026093073,66.8373333988088,1618020.11571466,0.0,1.0
2019-01-10,78.55,78.63,78.53,78.6,1750868,66.8884257673135,66.9565489253196,66.8713949778119,66.9310027410673,2056120.76861297,0.0,1.0
2019-01-11,78.62,78.67,78.61,78.63,2180687,66.9480335305689,66.9906105043227,66.9395181358181,66.9565489253196,2560875.99438924,0.0,1.0
2019-01-14,78.64,78.66,78.6,78.66,2828120,66.9650643200704,66.982095109572,66.9310027410673,66.982095109572,3321184.84553359,0.0,1.0
2019-01-15,78.69,78.72,78.64,78.68,1820165,67.0076412938243,67.0331874780766,66.9650643200704,66.9991258990735,2137499.26253859,0.0,1.0
2019-01-16,78.63,78.64,78.58,78.63,41170779,66.9565489253196,66.9650643200704,66.9139719515658,66.9565489253196,48348644.0793222,0.0,1.0
2019-01-17,78.59,78.66,78.59,78.63,3646681,66.9224873463166,66.982095109572,66.9224873463166,66.9565489253196,4282456.78178269,0.0,1.0
2019-01-18,78.59,78.63,78.57,78.57,2323787,66.9224873463166,66.9565489253196,66.905456556815,66.905456556815,2728924.5748582,0.0,1.0
2019-01-22,78.65,78.68,78.61,78.62,3685412,66.9735797148212,66.9991258990735,66.9395181358181,66.9480335305689,4327940.28681514,0.0,1.0
2019-01-23,78.69,78.69,78.62,78.63,1855797,67.0076412938243,67.0076412938243,66.9480335305689,66.9565489253196,2179343.47650973,0.0,1.0
2019-01-24,78.77,78.77,78.73,78.73,1925475,67.0757644518305,67.0757644518305,67.0417028728274,67.0417028728274,2261169.39537707,0.0,1.0
2019-01-25,78.71,78.74,78.68,78.73,1445500,67.0246720833258,67.0502182675781,66.9991258990735,67.0417028728274,1697513.78803545,0.0,1.0
2019-01-28,78.7,78.73,78.69,78.71,3092686,67.0161566885751,67.0417028728274,67.0076412938243,67.0246720833258,3631876.2553194,0.0,1.0
2019-01-29,78.79,78.8,78.74,78.74,1466271,67.092795241332,67.1013106360828,67.0502182675781,67.0502182675781,1721906.08059254,0.0,1.0
2019-01-30,78.9,78.93,78.76,78.78,1583104,67.1864645835905,67.2120107678428,67.0672490570797,67.0842798465812,1859108.17564446,0.0,1.0
2019-01-31,79.06,79.08,78.99,78.99,3976460,67.3227108996028,67.3397416891044,67.2631031363474,67.2631031363474,4669730.66590898,0.0,1.0
2019-02-01,78.74,78.85,78.74,78.85,4963160,67.1894960641218,67.2833599778512,67.1894960641218,67.2833599778512,5816373.70857855,0.16356,1.0
2019-02-04,78.7,78.74,78.69,78.74,3599508,67.1553637318565,67.1894960641218,67.1468306487902,67.1894960641218,4218297.15242269,0.0,1.0
2019-02-05,78.75,78.8,78.74,78.74,3348743,67.1980291471881,67.2406945625196,67.1894960641218,67.1894960641218,3924423.29926629,0.0,1.0
2019-02-06,78.78,78.84,78.78,78.84,3291977,67.223628396387,67.2748268947849,67.223628396387,67.2748268947849,3857898.69197151,0.0,1.0
2019-02-07,78.84,78.89,78.72,78.87,3322877,67.2748268947849,67.3174923101164,67.1724298979891,67.3004261439838,3894110.69150307,0.0,1.0
2019-02-08,78.9,78.94,78.9,78.9,2397630,67.3260253931827,67.360157725448,67.3260253931827,67.3260253931827,2809805.06268168,0.0,1.0
2019-02-11,78.85,78.89,78.84,78.85,2042066,67.2833599778512,67.3174923101164,67.2748268947849,67.2833599778512,2393116.27946352,0.0,1.0
2019-02-12,78.85,78.88,78.84,78.86,2848633,67.2833599778512,67.3089592270501,67.2748268947849,67.2918930609175,3338339.70425883,0.0,1.0
2019-02-13,78.8,78.83,78.78,78.81,1759231,67.2406945625196,67.2662938117186,67.223628396387,67.2492276455859,2061659.29281272,0.0,1.0
2019-02-14,78.88,78.95,78.87,78.92,1163312,67.3089592270501,67.3686908085143,67.3004261439838,67.3430915593153,1363296.23297938,0.0,1.0
2019-02-15,78.88,78.9,78.87,78.87,2104272,67.3089592270501,67.3260253931827,67.3004261439838,67.3004261439838,2466016.07373085,0.0,1.0
2019-02-19,78.91,78.95,78.89,78.95,8543763,67.334558476249,67.3686908085143,67.3174923101164,67.3686908085143,10012515.9143623,0.0,1.0
2019-02-20,78.92,78.95,78.9,78.93,1464350,67.3430915593153,67.3686908085143,67.3260253931827,67.3516246423817,1716085.48589145,0.0,1.0
2019-02-21,78.88,78.89,78.86,78.88,2274516,67.3089592270501,67.3174923101164,67.2918930609175,67.3089592270501,2665526.61250922,0.0,1.0
2019-02-22,78.98,79.0,78.91,78.92,1042528,67.3942900577132,67.4113562238458,67.334558476249,67.3430915593153,1221748.33163891,0.0,1.0
2019-02-25,78.95,78.97,78.93,78.94,1167153,67.3686908085143,67.3857569746469,67.3516246423817,67.360157725448,1367797.53686937,0.0,1.0
2019-02-26,79.04,79.06,78.99,78.99,1795217,67.4454885561111,67.4625547222437,67.4028231407795,67.4028231407795,2103831.62339986,0.0,1.0
2019-02-27,79.0,79.03,78.99,79.02,1339157,67.4113562238458,67.4369554730447,67.4028231407795,67.4284223899784,1569370.63613886,0.0,1.0
2019-02-28,78.97,78.99,78.94,78.98,1310208,67.3857569746469,67.4028231407795,67.360157725448,67.3942900577132,1535445.03178807,0.0,1.0
2019-03-01,78.76,78.8,78.76,78.8,2396246,67.3268019037418,67.3609953023724,67.3268019037418,67.3609953023724,2803167.9750633,0.14091,1.0
2019-03-04,78.81,78.83,78.76,78.76,8094768,67.3695436520301,67.3866403513454,67.3268019037418,67.3268019037418,9469392.71809623,0.0,1.0
2019-03-05,78.83,78.84,78.79,78.82,4273222,67.3866403513454,67.3951887010031,67.3524469527148,67.3780920016877,4998885.36516533,0.0,1.0
2019-03-06,78.9,78.91,78.83,78.86,2224423,67.446478798949,67.4550271486067,67.3866403513454,67.4122854003184,2602166.60417764,0.0,1.0
2019-03-07,79.01,79.03,78.96,78.97,3293670,67.5405106451833,67.5576073444986,67.497768896895,67.5063172465527,3852989.32765115,0.0,1.0
2019-03-08,79.04,79.04,79.0,79.04,5452464,67.5661556941563,67.5661556941563,67.5319622955256,67.5661556941563,6378382.04841471,0.0,1.0
2019-03-11,79.03,79.05,79.01,79.05,1829840,67.5576073444986,67.574704043814,67.5405106451833,67.574704043814,2140576.92218989,0.0,1.0
2019-03-12,79.09,79.1,79.04,79.04,1524225,67.6088974424446,67.6174457921022,67.5661556941563,67.5661556941563,1783063.46960657,0.0,1.0
2019-03-13,79.09,79.09,79.06,79.09,1781753,67.6088974424446,67.6088974424446,67.5832523934716,67.6088974424446,2084323.95883935,0.0,1.0
2019-03-14,79.09,79.11,79.07,79.11,1370596,67.6088974424446,67.6259941417599,67.5918007431293,67.6259941417599,1603345.73910603,0.0,1.0
2019-03-15,79.14,79.18,79.13,79.16,1107710,67.6516391907329,67.6858325893636,67.6430908410752,67.6687358900482,1295817.37336541,0.0,1.0
2019-03-18,79.13,79.14,79.1,79.12,1075403,67.6430908410752,67.6516391907329,67.6174457921022,67.6345424914176,1258024.11350379,0.0,1.0
2019-03-19,79.12,79.14,79.11,79.11,1237922,67.6345424914176,67.6516391907329,67.6259941417599,67.6259941417599,1448141.51219295,0.0,1.0
2019-03-20,79.28,79.29,79.13,79.15,1533501,67.7713160859402,67.7798644355978,67.6430908410752,67.6601875403906,1793914.68694264,0.0,1.0
2019-03-21,79.27,79.32,79.27,79.31,955556,67.7627677362825,67.8055094845708,67.7627677362825,67.7969611349131,1117825.12212001,0.0,1.0
2019-03-22,79.47,79.5,79.38,79.38,1547955,67.9337347294357,67.9593797784087,67.8567995825168,67.8567995825168,1810823.21382659,0.0,1.0
2019-03-25,79.57,79.65,79.47,79.49,1015011,68.0192182260123,68.0876050232736,67.9337347294357,67.950831428751,1187376.55880781,0.0,1.0
2019-03-26,79.6,79.62,79.53,79.55,2507859,68.0448632749853,68.0619599743007,67.9850248273817,68.002121526697,2933734.69784583,0.0,1.0
2019-03-27,79.65,79.73,79.65,79.65,1050159,68.0876050232736,68.1559918205349,68.0876050232736,68.0876050232736,1228493.2671873,0.0,1.0
2019-03-28,79.63,79.66,79.61,79.63,774563,68.0705083239583,68.0961533729313,68.053411624643,68.0705083239583,906096.534441355,0.0,1.0
2019-03-29,79.59,79.59,79.51,79.54,1146717,68.0363149253277,68.0363149253277,67.9679281280664,67.9935731770394,1341448.40340293,0.0,1.0
2019-04-01,79.3,79.38,79.29,79.35,1641100,67.9198351128924,67.9883544925775,67.9112701904317,67.9626597251956,1916071.05323048,0.15374,1.0
2019-04-02,79.34,79.36,79.32,79.36,1497557,67.9540948027349,67.9712246476562,67.9369649578137,67.9712246476562,1748477.00826438,0.0,1.0
2019-04-03,79.29,79.32,79.28,79.3,888254,67.9112701904317,67.9369649578137,67.9027052679711,67.9198351128924,1037083.5277047,0.0,1.0
2019-04-04,79.32,79.32,79.29,79.32,847421,67.9369649578137,67.9369649578137,67.9112701904317,67.9369649578137,989408.840411689,0.0,1.0
2019-04-05,79.33,79.34,79.3,79.31,1642614,67.9455298802743,67.9540948027349,67.9198351128924,67.928400035353,1917838.72831097,0.0,1.0
2019-04-08,79.31,79.35,79.3,79.35,947223,67.928400035353,67.9626597251956,67.9198351128924,67.9626597251956,1105932.954271,0.0,1.0
2019-04-09,79.35,79.37,79.34,79.34,803192,67.9626597251956,67.9797895701169,67.9540948027349,67.9540948027349,937769.143492957,0.0,1.0
2019-04-10,79.41,79.43,79.38,79.4,693122,68.0140492599594,68.0311791048807,67.9883544925775,68.0054843374988,809256.596525023,0.0,1.0
2019-04-11,79.36,79.38,79.35,79.37,1112593,67.9712246476562,67.9883544925775,67.9626597251956,67.9797895701169,1299011.17623963,0.0,1.0
2019-04-12,79.25,79.29,79.25,79.26,1143602,67.8770105005892,67.9112701904317,67.8770105005892,67.8855754230498,1335215.82390865,0.0,1.0
2019-04-15,79.26,79.26,79.23,79.25,2007934,67.8855754230498,67.8855754230498,67.8598806556679,67.8770105005892,2344369.1512993,0.0,1.0
2019-04-16,79.21,79.25,79.2,79.24,807048,67.8427508107466,67.8770105005892,67.834185888286,67.8684455781285,942271.227449607,0.0,1.0
2019-04-17,79.23,79.26,79.2,79.21,1167982,67.8598806556679,67.8855754230498,67.834185888286,67.8427508107466,1363680.76344783,0.0,1.0
2019-04-18,79.28,79.32,79.26,79.28,2519318,67.9027052679711,67.9369649578137,67.8855754230498,67.9027052679711,2941437.0200978,0.0,1.0
2019-04-22,79.25,79.28,79.22,79.28,17323364,67.8770105005892,67.9027052679711,67.8513157332072,67.9027052679711,20225943.7602674,0.0,1.0
2019-04-23,79.35,79.35,79.3,79.3,1107416,67.9626597251956,67.9626597251956,67.9198351128924,67.9198351128924,1292966.7549109,0.0,1.0
2019-04-24,79.43,79.44,79.41,79.42,1030188,68.0311791048807,68.0397440273414,68.0140492599594,68.0226141824201,1202798.98006544,0.0,1.0
2019-04-25,79.41,79.44,79.39,79.42,1494369,68.0140492599594,68.0397440273414,67.9969194150381,68.0226141824201,1744754.84964047,0.0,1.0
2019-04-26,79.5,79.5273,79.49,79.5,888979,68.0911335621052,68.1145158004228,68.0825686396446,68.0911335621052,1037930.00355236,0.0,1.0
2019-04-29,79.46,79.49,79.44,79.48,918269,68.0568738722626,68.0825686396446,68.0397440273414,68.0740037171839,1072127.62779776,0.0,1.0
2019-04-30,79.56,79.56,79.45,79.47,966798,68.1425230968691,68.1425230968691,68.048308949802,68.0654387947233,1128787.80215777,0.0,1.0
2019-05-01,79.32,79.53,79.32,79.41,1755372,68.0711087733922,68.2513272913248,68.0711087733922,68.1483452810776,2045450.8461661,0.15662,1.0
2019-05-02,79.26,79.33,79.25,79.33,1154240,68.0196177682686,68.0796906075795,68.0110359340814,68.0796906075795,1344980.54240284,0.0,1.0
2019-05-03,79.3,79.33,79.26,79.26,1181959,68.0539451050177,68.0796906075795,68.0196177682686,68.0196177682686,1377280.1643661,0.0,1.0
2019-05-06,79.38,79.39,79.35,79.37,749717,68.1225997785158,68.1311816127031,68.096854275954,68.1140179443286,873609.281699328,0.0,1.0
2019-05-07,79.45,79.46,79.42,79.42,1005997,68.1826726178267,68.191254452014,68.1569271152649,68.1569271152649,1172240.08067268,0.0,1.0
2019-05-08,79.4,79.47,79.39,79.43,1771984,68.1397634468904,68.1998362862012,68.1311816127031,68.1655089494522,2064808.01345401,0.0,1.0
2019-05-09,79.45,79.5,79.43,79.48,1871130,68.1826726178267,68.225581788763,68.1655089494522,68.2084181203885,2180338.09459578,0.0,1.0
2019-05-10,79.46,79.52,79.46,79.46,816392,68.191254452014,68.2427454571375,68.191254452014,68.191254452014,951302.463069501,0.0,1.0
2019-05-13,79.61,79.62,79.58,79.59,982458,68.3199819648229,68.3285637990102,68.2942364622612,68.3028182964484,1144811.21233713,0.0,1.0
2019-05-14,79.59,79.59,79.55,79.57,1300427,68.3028182964484,68.3028182964484,68.2684909596993,68.2856546280739,1515325.24588933,0.0,1.0
2019-05-15,79.67,79.7,79.62,79.69,1441838,68.3714729699465,68.3972184725083,68.3285637990102,68.3886366383211,1680104.70551794,0.0,1.0
2019-05-16,79.62,79.62,79.58,79.62,1074430,68.3285637990102,68.3285637990102,68.2942364622612,68.3285637990102,1251981.77517144,0.0,1.0
2019-05-17,79.62,79.68,79.6,79.67,1144144,68.3285637990102,68.3800548041338,68.3114001306357,68.3714729699465,1333216.15756425,0.0,1.0
2019-05-20,79.59,79.63,79.56,79.61,686881,68.3028182964484,68.3371456331975,68.2770727938866,68.3199819648229,800389.503003021,0.0,1.0
2019-05-21,79.53,79.56,79.52,79.55,943042,68.2513272913248,68.2770727938866,68.2427454571375,68.2684909596993,1098881.63698075,0.0,1.0
2019-05-22,79.59,79.61,79.56,79.56,804214,68.3028182964484,68.3199819648229,68.2770727938866,68.2770727938866,937112.023433567,0.0,1.0
2019-05-23,79.76,79.78,79.64,79.64,1031800,68.4487094776319,68.4658731460065,68.3457274673847,68.3457274673847,1202307.07968122,0.0,1.0
2019-05-24,79.74,79.76,79.72,79.75,1091718,68.4315458092574,68.4487094776319,68.4143821408829,68.4401276434447,1272126.65285465,0.0,1.0
2019-05-28,79.84,79.84,79.75,79.78,5631103,68.5173641511301,68.5173641511301,68.4401276434447,68.4658731460065,6561654.39359775,0.0,1.0
2019-05-29,79.88,79.93,79.85,79.91,1215548,68.5516914878791,68.5946006588155,68.5259459853173,68.5774369904409,1416419.81594529,0.0,1.0
2019-05-30,79.94,79.94,79.82,79.85,968275,68.6031824930027,68.6031824930027,68.5002004827555,68.5259459853173,1128284.44231279,0.0,1.0
2019-05-31,80.13,80.15,80.01,80.01,1741845,68.7662373425608,68.7834010109353,68.6632553323136,68.6632553323136,2029688.48149577,0.0,1.0
2019-06-03,80.19,80.2,80.04,80.1,2027725,68.9533213278432,68.9619200709942,68.8243401805782,68.8759326394842,2358164.40192767,0.158,1.0
2019-06-04,80.13,80.14,80.03,80.03,2288326,68.9017288689372,68.9103276120882,68.8157414374272,68.8157414374272,2661233.11257964,0.0,1.0
2019-06-05,80.21,80.3,80.18,80.26,1866573,68.9705188141452,69.0479075025041,68.9447225846922,69.0135125299002,2170750.96583577,0.0,1.0
2019-06-06,80.12,80.21,80.11,80.19,1616938,68.8931301257862,68.9705188141452,68.8845313826352,68.9533213278432,1880435.28176855,0.0,1.0
2019-06-07,80.23,80.31,80.19,80.29,1941808,68.9877163004472,69.0565062456551,68.9533213278432,69.0393087593531,2258246.31100291,0.0,1.0
2019-06-10,80.13,80.17,80.11,80.17,1868447,68.9017288689372,68.9361238415412,68.8845313826352,68.9361238415412,2172930.35411042,0.0,1.0
2019-06-11,80.11,80.12,80.07,80.09,1084963,68.8845313826352,68.8931301257862,68.8501364100312,68.8673338963332,1261769.28528704,0.0,1.0
2019-06-12,80.19,80.21,80.13,80.13,1122250,68.9533213278432,68.9705188141452,68.9017288689372,68.9017288689372,1305132.59937286,0.0,1.0
2019-06-13,80.26,80.3,80.21,80.22,656703,69.0135125299002,69.0479075025041,68.9705188141452,68.9791175572962,763719.753536159,0.0,1.0
2019-06-14,80.28,80.3,80.23,80.23,877012,69.0307100162021,69.0479075025041,68.9877163004472,68.9877163004472,1019930.45332251,0.0,1.0
2019-06-17,80.26,80.27,80.21,80.24,1671763,69.0135125299002,69.0221112730511,68.9705188141452,68.9963150435981,1944194.59988894,0.0,1.0
2019-06-18,80.3,80.38,80.28,80.37,1705299,69.0479075025041,69.1166974477121,69.0307100162021,69.1080987045611,1983195.6485435,0.0,1.0
2019-06-19,80.5,80.51,80.23,80.24,1758461,69.2198823655241,69.2284811086751,68.9877163004472,68.9963150435981,2045020.96308826,0.0,1.0
2019-06-20,80.56,80.64,80.55,80.59,1737892,69.27147482443,69.340264769638,69.262876081279,69.297271053883,2021100.02529677,0.0,1.0
2019-06-21,80.49,80.49,80.43,80.46,1778313,69.2112836223731,69.2112836223731,69.1596911634671,69.1854873929201,2068108.05808737,0.0,1.0
2019-06-24,80.54,80.57,80.51,80.52,880259,69.2542773381281,69.280073567581,69.2284811086751,69.2370798518261,1023706.58658174,0.0,1.0
2019-06-25,80.59,80.64,80.52,80.58,1616813,69.297271053883,69.340264769638,69.2370798518261,69.288672310732,1880289.9116862,0.0,1.0
2019-06-26,80.48,80.54,80.45,80.52,1019725,69.2026848792221,69.2542773381281,69.1768886497691,69.2370798518261,1185900.05782623,0.0,1.0
2019-06-27,80.56,80.56,80.48,80.5,709216,69.27147482443,69.27147482443,69.2026848792221,69.2198823655241,824790.306613342,0.0,1.0
2019-06-28,80.53,80.59,80.53,80.55,1141252,69.2456785949771,69.297271053883,69.2456785949771,69.262876081279,1327231.17781196,0.0,1.0
2019-07-01,80.36,80.43,80.32,80.39,1398305,69.2313702863738,69.2916763580518,69.1969096739864,69.2572157456644,1623076.20570261,0.15336,1.0
2019-07-02,80.45,80.47,80.39,80.39,1129194,69.3089066642456,69.3261369704393,69.2572157456644,69.2572157456644,1310706.82935565,0.0,1.0
2019-07-03,80.47,80.49,80.45,80.45,619131,69.3261369704393,69.343367276633,69.3089066642456,69.3089066642456,718653.508578502,0.0,1.0
2019-07-05,80.26,80.31,80.2,80.31,1056025,69.1452187554052,69.1882945208895,69.093527836824,69.1882945208895,1225776.24347127,0.0,1.0
2019-07-08,80.21,80.29,80.2,80.28,715919,69.1021429899209,69.1710642146958,69.093527836824,69.1624490615989,830999.741909245,0.0,1.0
2019-07-09,80.18,80.24,80.17,80.23,587327,69.0762975306303,69.1279884492115,69.0676823775335,69.1193732961146,681737.159394193,0.0,1.0
2019-07-10,80.31,80.31,80.23,80.25,767626,69.1882945208895,69.1882945208895,69.1193732961146,69.1366036023083,891018.408343438,0.0,1.0
2019-07-11,80.23,80.3,80.22,80.27,1010195,69.1193732961146,69.1796793677926,69.1107581430178,69.1538339085021,1172579.27821166,0.0,1.0
2019-07-12,80.3,80.3,80.23,80.24,689427,69.1796793677926,69.1796793677926,69.1193732961146,69.1279884492115,800249.272704405,0.0,1.0
2019-07-15,80.27,80.3,80.26,80.28,715287,69.1538339085021,69.1796793677926,69.1452187554052,69.1624490615989,830266.150767109,0.0,1.0
2019-07-16,80.23,80.26,80.21,80.25,957018,69.1193732961146,69.1452187554052,69.1021429899209,69.1366036023083,1110854.31592471,0.0,1.0
2019-07-17,80.36,80.36,80.27,80.27,940337,69.2313702863738,69.2313702863738,69.1538339085021,69.1538339085021,1091491.92060514,0.0,1.0
2019-07-18,80.49,80.49,80.33,80.35,1529146,69.343367276633,69.343367276633,69.2055248270832,69.2227551332769,1774949.30479782,0.0,1.0
2019-07-19,80.38,80.44,80.38,80.42,1093124,69.2486005925675,69.3002915111487,69.2486005925675,69.283061204955,1268838.73996193,0.0,1.0
2019-07-22,80.43,80.45,80.41,80.42,1789583,69.2916763580518,69.3089066642456,69.2744460518581,69.283061204955,2077250.37486807,0.0,1.0
2019-07-23,80.43,80.43,80.4,80.41,2405005,69.2916763580518,69.2916763580518,69.2658308987613,69.2744460518581,2791598.67846844,0.0,1.0
2019-07-24,80.44,80.49,80.44,80.45,4767412,69.3002915111487,69.343367276633,69.3002915111487,69.3089066642456,5533751.92106235,0.0,1.0
2019-07-25,80.39,80.44,80.33,80.44,2458578,69.2572157456644,69.3002915111487,69.2055248270832,69.3002915111487,2853783.29596469,0.0,1.0
2019-07-26,80.36,80.39,80.34,80.39,931069,69.2313702863738,69.2572157456644,69.2141399801801,69.2572157456644,1080734.13151446,0.0,1.0
2019-07-29,80.39,80.42,80.39,80.39,788134,69.2572157456644,69.283061204955,69.2572157456644,69.2572157456644,914822.97660755,0.0,1.0
2019-07-30,80.4,80.42,80.38,80.4,1073211,69.2658308987613,69.283061204955,69.2486005925675,69.2658308987613,1245724.81525726,0.0,1.0
2019-07-31,80.4,80.5,80.26,80.44,2171593,69.2658308987613,69.3519824297299,69.1452187554052,69.3002915111487,2520666.75494284,0.0,1.0
2019-08-01,80.53,80.57,80.26,80.29,2018686,69.5122931985563,69.5468206011136,69.2792332312942,69.3051287832122,2338647.97289375,0.15608,1.0
2019-08-02,80.55,80.58,80.51,80.53,1798191,69.5295568998349,69.5554524517529,69.4950294972776,69.5122931985563,2083204.48897243,0.0,1.0
2019-08-05,80.76,80.79,80.73,80.75,2187475,69.7108257632609,69.7367213151789,69.6849302113429,69.7021939126216,2534190.04961929,0.0,1.0
2019-08-06,80.79,80.81,80.73,80.78,1533359,69.7367213151789,69.7539850164576,69.6849302113429,69.7280894645396,1776396.58523832,0.0,1.0
2019-08-07,80.8,80.99,80.8,80.95,2432116,69.7453531658183,69.9093583279656,69.7453531658183,69.8748309254083,2817606.67743397,0.0,1.0
2019-08-08,80.8,80.81,80.71,80.75,956753,69.7453531658183,69.7539850164576,69.6676665100643,69.7021939126216,1108398.46514516,0.0,1.0
2019-08-09,80.74,80.83,80.73,80.82,1017440,69.6935620619823,69.7712487177363,69.6849302113429,69.7626168670969,1178704.36191712,0.0,1.0
2019-08-12,80.86,80.88,80.81,80.86,881122,69.7971442696543,69.8144079709329,69.7539850164576,69.7971442696543,1020779.9425825,0.0,1.0
2019-08-13,80.74,80.84,80.7,80.83,1019630,69.6935620619823,69.7798805683756,69.6590346594249,69.7712487177363,1181241.47717954,0.0,1.0
2019-08-14,80.82,80.85,80.79,80.83,2247060,69.7626168670969,69.7885124190149,69.7367213151789,69.7712487177363,2603219.2792592,0.0,1.0
2019-08-15,81.01,81.02,80.86,80.91,1795347,69.9266220292443,69.9352538798836,69.7971442696543,69.8403035228509,2079909.71463164,0.0,1.0
2019-08-16,81.02,81.04,80.94,80.99,1105135,69.9352538798836,69.9525175811623,69.8661990747689,69.9093583279656,1280299.02992538,0.0,1.0
2019-08-19,80.94,80.99,80.94,80.96,3473715,69.8661990747689,69.9093583279656,69.8661990747689,69.8834627760476,4024299.243746,0.0,1.0
2019-08-20,81.05,81.07,81.02,81.03,800674,69.9611494318016,69.9784131330803,69.9352538798836,69.943885730523,927580.924942629,0.0,1.0
2019-08-21,80.98,81.05,80.97,80.98,984034,69.9007264773263,69.9611494318016,69.8920946266869,69.9007264773263,1140003.50691417,0.0,1.0
2019-08-22,80.93,81.02,80.91,80.95,1330840,69.8575672241296,69.9352538798836,69.8403035228509,69.8748309254083,1541778.29947101,0.0,1.0
2019-08-23,81.08,81.12,80.91,80.97,1817371,69.9870449837196,70.021572386277,69.8403035228509,69.8920946266869,2105424.52127072,0.0,1.0
2019-08-26,81.05,81.14,81.03,81.1,954935,69.9611494318016,70.0388360875556,69.943885730523,70.0043086849983,1106292.31192731,0.0,1.0
2019-08-27,81.15,81.15,81.05,81.07,962103,70.047467938195,70.047467938195,69.9611494318016,69.9784131330803,1114596.44078623,0.0,1.0
2019-08-28,81.16,81.19,81.13,81.17,1072407,70.0560997888343,70.0819953407523,70.0302042369163,70.0647316394736,1242383.63800367,0.0,1.0
2019-08-29,81.12,81.16,81.07,81.16,1403421,70.021572386277,70.0560997888343,69.9784131330803,70.0560997888343,1625863.39666819,0.0,1.0
2019-08-30,81.16,81.17,81.08,81.11,1062813,70.0560997888343,70.0647316394736,69.9870449837196,70.0129405356376,1231268.98785405,0.0,1.0
2019-09-03,81.07,81.12,80.95,81.01,1686383,70.1128542067879,70.1560963766453,70.0090729991301,70.060963602959,1949928.74497419,0.15575,1.0
2019-09-04,81.13,81.16,81.08,81.09,1394630,70.1647448106168,70.1906901125312,70.1215026407594,70.1301510747309,1612580.96506152,0.0,1.0
2019-09-05,80.94,81.03,80.86,81.03,1102609,70.0004245651587,70.078260470902,69.9312370933868,70.078260470902,1274923.30245694,0.0,1.0
2019-09-06,80.94,80.99,80.91,80.96,946432,70.0004245651587,70.0436667350161,69.9744792632442,70.0177214331016,1094339.16373885,0.0,1.0
2019-09-09,80.83,80.88,80.8,80.86,1414036,69.9052917914724,69.9485339613298,69.8793464895579,69.9312370933868,1635019.70953711,0.0,1.0
2019-09-10,80.65,80.81,80.61,80.79,1599600,69.7496199799858,69.8879949235294,69.7150262440998,69.8706980555865,1849583.41044751,0.0,1.0
2019-09-11,80.62,80.68,80.62,80.62,895178,69.7236746780713,69.7755652819002,69.7236746780713,69.7236746780713,1035075.25518729,0.0,1.0
2019-09-12,80.53,80.69,80.51,80.66,1691046,69.645838772328,69.7842137158717,69.628541904385,69.7582684139572,1955320.4725579,0.0,1.0
2019-09-13,80.39,80.5,80.36,80.48,2468430,69.5247606967273,69.6198934704135,69.4988153948128,69.6025966024706,2854193.03441545,0.0,1.0
2019-09-16,80.5,80.5,80.4,80.42,1438520,69.6198934704135,69.6198934704135,69.5334091306987,69.5507059986417,1663330.03725741,0.0,1.0
2019-09-17,80.56,80.57,80.45,80.49,1927646,69.6717840742424,69.6804325082139,69.5766513005562,69.6112450364421,2228896.01326301,0.0,1.0
2019-09-18,80.57,80.69,80.52,80.61,2225651,69.6804325082139,69.7842137158717,69.6371903383565,69.7150262440998,2573472.8476156,0.0,1.0
2019-09-19,80.58,80.62,80.53,80.59,2343870,69.6890809421854,69.7236746780713,69.645838772328,69.6977293761569,2710166.95939336,0.0,1.0
2019-09-20,80.64,80.67,80.56,80.59,1396781,69.7409715460143,69.7669168479287,69.6717840742424,69.6977293761569,1615068.12054782,0.0,1.0
2019-09-23,80.71,80.79,80.67,80.71,11267244,69.8015105838146,69.8706980555865,69.7669168479287,69.8015105838146,13028074.2584798,0.0,1.0
2019-09-24,80.84,80.86,80.72,80.72,8307346,69.9139402254439,69.9312370933868,69.8101590177861,69.8101590177861,9605607.24334052,0.0,1.0
2019-09-25,80.65,80.82,80.64,80.79,5901922,69.7496199799858,69.8966433575009,69.7409715460143,69.8706980555865,6824266.70477319,0.0,1.0
2019-09-26,80.72,80.78,80.69,80.73,1082047,69.8101590177861,69.862049621615,69.7842137158717,69.8188074517576,1251147.89980276,0.0,1.0
2019-09-27,80.74,80.78,80.71,80.74,2278015,69.8274558857291,69.862049621615,69.8015105838146,69.8274558857291,2634020.2255255,0.0,1.0
2019-09-30,80.79,80.82,80.72,80.73,2671598,69.8706980555865,69.8966433575009,69.8101590177861,69.8188074517576,3089111.86558187,0.0,1.0
2019-10-01,80.77,80.83,80.57,80.59,1318668,69.9877113672206,70.0397017433755,69.8144101133708,69.8317402387558,1521821.64953438,0.1553,1.0
2019-10-02,80.93,80.95,80.83,80.86,1093871,70.1263523703004,70.1436824956854,70.0397017433755,70.065696931453,1262392.48210909,0.0,1.0
2019-10-03,81.14,81.15,80.96,80.97,936933,70.3083186868426,70.3169837495351,70.1523475583778,70.1610126210703,1081276.6545963,0.0,1.0
2019-10-04,81.11,81.13,81.06,81.08,1363086,70.2823234987652,70.2996536241501,70.2389981853027,70.2563283106877,1573082.67507608,0.0,1.0
2019-10-07,81.03,81.08,81.0,81.08,727607,70.2130029972253,70.2563283106877,70.1870078091478,70.2563283106877,839701.945412161,0.0,1.0
2019-10-08,81.1,81.12,81.02,81.09,1206567,70.2736584360727,70.2909885614577,70.2043379345328,70.2649933733802,1392450.39859445,0.0,1.0
2019-10-09,81.02,81.1,81.0,81.1,1774486,70.2043379345328,70.2736584360727,70.1870078091478,70.2736584360727,2047862.85220819,0.0,1.0
2019-10-10,80.91,81.01,80.87,81.01,2575415,70.1090222449154,70.1956728718403,70.0743619941455,70.1956728718403,2972182.76589376,0.0,1.0
2019-10-11,80.78,80.8,80.69,80.78,1575657,69.9963764299131,70.013706555298,69.9183908656807,69.9963764299131,1818402.30811728,0.0,1.0
2019-10-14,80.79,80.8,80.76,80.8,564619,70.0050414926056,70.013706555298,69.9790463045281,70.013706555298,651604.056470965,0.0,1.0
2019-10-15,80.72,80.83,80.71,80.83,2830752,69.9443860537582,70.0397017433755,69.9357209910657,70.0397017433755,3266856.91778579,0.0,1.0
2019-10-16,80.79,80.8,80.75,80.78,1437666,70.0050414926056,70.013706555298,69.9703812418356,69.9963764299131,1659152.4505027,0.0,1.0
2019-10-17,80.8,80.84,80.75,80.77,867761,70.013706555298,70.048366806068,69.9703812418356,69.9877113672206,1001448.03424486,0.0,1.0
2019-10-18,80.85,80.87,80.8,80.82,775188,70.0570318687605,70.0743619941455,70.013706555298,70.031036680683,894613.261912217,0.0,1.0
2019-10-21,80.77,80.82,80.74,80.79,1895666,69.9877113672206,70.031036680683,69.9617161791431,70.0050414926056,2187711.8115297,0.0,1.0
2019-10-22,80.81,80.83,80.7,80.8,2732696,70.0223716179905,70.0397017433755,69.9270559283732,70.013706555298,3153694.43589745,0.0,1.0
2019-10-23,80.81,80.86,80.79,80.86,760799,70.0223716179905,70.065696931453,70.0050414926056,70.065696931453,878007.496309997,0.0,1.0
2019-10-24,80.82,80.87,80.81,80.82,1398457,70.031036680683,70.0743619941455,70.0223716179905,70.031036680683,1613902.92214788,0.0,1.0
2019-10-25,80.76,80.83,80.71,80.83,1665975,69.9790463045281,70.0397017433755,69.9357209910657,70.0397017433755,1922634.6757357,0.0,1.0
2019-10-28,80.67,80.71,80.65,80.68,1523728,69.9010607402957,69.9357209910657,69.8837306149107,69.9097258029882,1758473.13986669,0.0,1.0
2019-10-29,80.68,80.71,80.67,80.71,1257803,69.9097258029882,69.9357209910657,69.9010607402957,69.9357209910657,1451579.80344506,0.0,1.0
2019-10-30,80.79,80.79,80.65,80.73,996336,70.0050414926056,70.0050414926056,69.8837306149107,69.9530511164506,1149831.2653454,0.0,1.0
2019-10-31,80.97,80.97,80.84,80.86,1412325,70.1610126210703,70.1610126210703,70.048366806068,70.065696931453,1629907.42262544,0.0,1.0
2019-11-01,80.79,80.85,80.73,80.77,1685044,70.1372703492929,70.1893589273466,70.0851817712392,70.1199074899417,1940975.2344514,0.1526,1.0
2019-11-04,80.67,80.72,80.66,80.69,1796453,70.0330931931856,70.0765003415636,70.0244117635099,70.0504560525368,2069305.4797714,0.0,1.0
2019-11-05,80.56,80.64,80.54,80.63,984424,69.9375974667538,70.0070489041587,69.9202346074026,69.9983674744831,1133942.26156681,0.0,1.0
2019-11-06,80.64,80.67,80.61,80.63,1533481,70.0070489041587,70.0330931931856,69.9810046151319,69.9983674744831,1766392.23872004,0.0,1.0
2019-11-07,80.48,80.58,80.41,80.56,1441168,69.8681460293489,69.954960326105,69.8073760216195,69.9375974667538,1660058.37039499,0.0,1.0
2019-11-08,80.5,80.55,80.47,80.47,1025187,69.8855088887001,69.9289160370782,69.8594645996732,69.8594645996732,1180896.50933835,0.0,1.0
2019-11-11,80.5,80.54,80.46,80.54,605845,69.8855088887001,69.9202346074026,69.8507831699976,69.9202346074026,697863.166134657,0.0,1.0
2019-11-12,80.51,80.54,80.47,80.5,823969,69.8941903183757,69.9202346074026,69.8594645996732,69.8855088887001,949116.71324647,0.0,1.0
2019-11-13,80.6,80.62,80.56,80.59,738762,69.9723231854562,69.9896860448075,69.9375974667538,69.9636417557806,850968.132674153,0.0,1.0
2019-11-14,80.67,80.74,80.67,80.7,691480,70.0330931931856,70.0938632009148,70.0330931931856,70.0591374822124,796504.75306191,0.0,1.0
2019-11-15,80.65,80.69,80.65,80.68,1006084,70.0157303338343,70.0504560525368,70.0157303338343,70.0417746228612,1158892.06915535,0.0,1.0
2019-11-18,80.74,80.75,80.72,80.74,2410886,70.0938632009148,70.1025446305905,70.0765003415636,70.0938632009148,2777061.02575695,0.0,1.0
2019-11-19,80.75,80.75,80.7,80.71,1454515,70.1025446305905,70.1025446305905,70.0591374822124,70.067818911888,1675432.56623452,0.0,1.0
2019-11-20,80.77,80.82,80.75,80.8,1863041,70.1199074899417,70.1633146383198,70.1025446305905,70.1459517789685,2146007.13202004,0.0,1.0
2019-11-21,80.71,80.77,80.71,80.76,2023645,70.067818911888,70.1199074899417,70.067818911888,70.1112260602661,2331004.3110574,0.0,1.0
2019-11-22,80.7,80.76,80.69,80.76,2047616,70.0591374822124,70.1112260602661,70.0504560525368,70.1112260602661,2358616.12258578,0.0,1.0
2019-11-25,80.72,80.75,80.7,80.72,1256660,70.0765003415636,70.1025446305905,70.0591374822124,70.0765003415636,1447526.5560577,0.0,1.0
2019-11-26,80.78,80.8,80.77,80.79,1204584,70.1285889196173,70.1459517789685,70.1199074899417,70.1372703492929,1387541.04451659,0.0,1.0
2019-11-27,80.71,80.76,80.71,80.76,1558000,70.067818911888,70.1112260602661,70.067818911888,70.1112260602661,1794635.28268418,0.0,1.0
2019-11-29,80.75,80.75,80.7,80.71,1397155,70.1025446305905,70.1025446305905,70.0591374822124,70.067818911888,1609360.49960116,0.0,1.0
2019-12-02,80.59,80.59,80.51,80.54,1299605,70.0914324006057,70.0914324006057,70.0218541081122,70.0479459677973,1494264.89604876,0.1472,1.0
2019-12-03,80.75,80.79,80.68,80.7,1021844,70.2305889855926,70.2653781318393,70.1697079796608,70.1871025527842,1174899.77219082,0.0,1.0
2019-12-04,80.69,80.73,80.63,80.73,1537084,70.1784052662225,70.2131944124692,70.1262215468524,70.2131944124692,1767314.4251355,0.0,1.0
2019-12-05,80.63,80.66,80.59,80.63,902420,70.1262215468524,70.1523134065375,70.0914324006057,70.1262215468524,1037587.98057281,0.0,1.0
2019-12-06,80.57,80.6,80.52,80.55,1201287,70.0740378274823,70.1001296871674,70.0305513946739,70.0566432543589,1381220.44327294,0.0,1.0
2019-12-09,80.59,80.61,80.56,80.6,754952,70.0914324006057,70.108826973729,70.0653405409206,70.1001296871674,868031.649464111,0.0,1.0
2019-12-10,80.52,80.59,80.52,80.58,1309024,70.0305513946739,70.0914324006057,70.0305513946739,70.082735114044,1505094.71053538,0.0,1.0
2019-12-11,80.64,80.64,80.53,80.56,957338,70.1349188334141,70.1349188334141,70.0392486812356,70.0653405409206,1100731.81239956,0.0,1.0
2019-12-12,80.49,80.65,80.45,80.65,3636055,70.0044595349888,70.1436161199758,69.9696703887421,70.1436161199758,4180677.47246478,0.0,1.0
2019-12-13,80.64,80.65,80.53,80.58,1236154,70.1349188334141,70.1436161199758,70.0392486812356,70.082735114044,1421309.95826444,0.0,1.0
2019-12-16,80.55,80.6,80.55,80.6,960326,70.0566432543589,70.1001296871674,70.0566432543589,70.1001296871674,1104167.36667135,0.0,1.0
2019-12-17,80.57,80.61,80.57,80.61,896654,70.0740378274823,70.108826973729,70.0740378274823,70.108826973729,1030958.32664672,0.0,1.0
2019-12-18,80.58,80.59,80.53,80.58,2017074,70.082735114044,70.0914324006057,70.0392486812356,70.082735114044,2319199.19585771,0.0,1.0
2019-12-19,80.63,80.65,80.57,80.58,2688008,70.1262215468524,70.1436161199758,70.0740378274823,70.082735114044,3090628.30221355,0.0,1.0
2019-12-20,80.57,80.6,80.55,80.57,1079988,70.0740378274823,70.1001296871674,70.0566432543589,70.0740378274823,1241752.80685586,0.0,1.0
2019-12-23,80.41,80.46,80.41,80.45,1136141,70.0653405409206,70.1089080950438,70.0653405409206,70.1001945842192,1303884.30434652,0.15,1.0
2019-12-24,80.47,80.47,80.37,80.39,688918,70.1176216058685,70.1176216058685,70.0304864976221,70.0479135192714,790631.943730393,0.0,1.0
2019-12-26,80.47,80.5,80.44,80.5,826356,70.1176216058685,70.1437621383424,70.0914810733945,70.1437621383424,948361.707043904,0.0,1.0
2019-12-27,80.57,80.6,80.52,80.54,897986,70.2047567141149,70.2308972465888,70.1611891599917,70.1786161816409,1030567.37757277,0.0,1.0
2019-12-30,80.63,80.63,80.55,80.55,1043326,70.2570377790627,70.2570377790627,70.1873296924656,70.1873296924656,1197365.81614133,0.0,1.0
2019-12-31,80.61,80.64,80.58,80.62,1055448,70.2396107574134,70.2657512898873,70.2134702249395,70.2483242682381,1211277.54500007,0.0,1.0
2020-01-02,80.67,80.72,80.62,80.65,1250842,70.2918918223612,70.3354593764844,70.2483242682381,70.274464800712,1435520.10799487,0.0,1.0
2020-01-03,80.74,80.77,80.69,80.7,1960562,70.3528863981337,70.3790269306076,70.3093188440105,70.3180323548352,2250025.32211954,0.0,1.0
2020-01-06,80.71,80.79,80.69,80.79,1123346,70.3267458656598,70.3964539522569,70.3093188440105,70.3964539522569,1289200.21172587,0.0,1.0
2020-01-07,80.73,80.75,80.71,80.75,1108695,70.3441728873091,70.3615999089584,70.3267458656598,70.3615999089584,1272386.09363403,0.0,1.0
2020-01-08,80.67,80.77,80.66,80.76,910169,70.2918918223612,70.3790269306076,70.2831783115366,70.370313419783,1044549.11265658,0.0,1.0
2020-01-09,80.68,80.71,80.62,80.65,906531,70.3006053331859,70.3267458656598,70.2483242682381,70.274464800712,1040373.98729872,0.0,1.0
2020-01-10,80.72,80.75,80.69,80.71,2038307,70.3354593764844,70.3615999089584,70.3093188440105,70.3267458656598,2339248.82980161,0.0,1.0
2020-01-13,80.68,80.71,80.68,80.7,2056613,70.3006053331859,70.3267458656598,70.3006053331859,70.3180323548352,2360257.5831829,0.0,1.0
2020-01-14,80.7,80.73,80.69,80.71,3671256,70.3180323548352,70.3441728873091,70.3093188440105,70.3267458656598,4213291.37460752,0.0,1.0
2020-01-15,80.74,80.77,80.73,80.77,1057669,70.3528863981337,70.3790269306076,70.3441728873091,70.3790269306076,1213826.46017869,0.0,1.0
2020-01-16,80.73,80.78,80.73,80.76,3028577,70.3441728873091,70.3877404414323,70.3441728873091,70.370313419783,3475725.29712849,0.0,1.0
2020-01-17,80.74,80.76,80.73,80.74,1135479,70.3528863981337,70.370313419783,70.3441728873091,70.3528863981337,1303124.56465798,0.0,1.0
2020-01-21,80.83,80.86,80.81,80.82,1726975,70.4313079955555,70.4574485280294,70.4138809739062,70.4225944847308,1981950.82872533,0.0,1.0
2020-01-22,80.88,80.89,80.85,80.88,7987494,70.4748755496787,70.4835890605033,70.4487350172047,70.4748755496787,9166791.8486015,0.0,1.0
2020-01-23,80.94,80.97,80.9,80.95,1438759,70.5271566146265,70.5532971471004,70.4923025713279,70.5358701254511,1651181.7440241,0.0,1.0
2020-01-24,80.98,81.02,80.93,80.95,2048299,70.562010657925,70.5968647012236,70.5184431038019,70.5358701254511,2350716.07899782,0.0,1.0
2020-01-27,81.1,81.11,81.07,81.09,1492633,70.6665727878207,70.6752862986453,70.6404322553468,70.6578592769961,1713009.86484041,0.0,1.0
2020-01-28,81.04,81.12,81.03,81.11,1145580,70.6142917228729,70.68399980947,70.6055782120482,70.6752862986453,1314716.9069449,0.0,1.0
2020-01-29,81.17,81.18,81.05,81.1,1907208,70.7275673635932,70.7362808744178,70.6230052336975,70.6665727878207,2188793.97568093,0.0,1.0
2020-01-30,81.16,81.26,81.15,81.19,4760456,70.7188538527685,70.8059889610149,70.7101403419439,70.7449943852424,5463304.16729279,0.0,1.0
2020-01-31,81.33,81.36,81.21,81.27,1914925,70.8669835367874,70.8931240692613,70.7624214068917,70.8147024718396,2197650.33697468,0.0,1.0
2020-02-03,81.16,81.18,81.08,81.14,1255800,70.8524755412644,70.8699354908803,70.7826357428008,70.8350155916485,1438492.1235482,0.15335,1.0
2020-02-04,81.03,81.06,80.99,81.06,1416173,70.7389858687611,70.765175793185,70.7040659695294,70.765175793185,1622195.9755388,0.0,1.0
2020-02-05,80.96,81.0,80.93,80.98,815220,70.6778760451055,70.7127959443373,70.6516861206817,70.6953359947214,933817.127694665,0.0,1.0
2020-02-06,80.96,80.99,80.94,80.98,1460015,70.6778760451055,70.7040659695294,70.6604160954896,70.6953359947214,1672416.05172975,0.0,1.0
2020-02-07,81.08,81.09,81.01,81.04,1220806,70.7826357428008,70.7913657176088,70.7215259191452,70.7477158435691,1398407.24269818,0.0,1.0
2020-02-10,81.12,81.15,81.08,81.14,1764491,70.8175556420326,70.8437455664564,70.7826357428008,70.8350155916485,2021186.81762357,0.0,1.0
2020-02-11,81.06,81.1,81.05,81.07,976318,70.765175793185,70.8000956924167,70.756445818377,70.7739057679929,1118351.45172665,0.0,1.0
2020-02-12,81.0,81.04,81.0,81.04,1907698,70.7127959443373,70.7477158435691,70.7127959443373,70.7477158435691,2185227.38263151,0.0,1.0
2020-02-13,81.03,81.07,81.02,81.06,1604875,70.7389858687611,70.7739057679929,70.7302558939532,70.765175793185,1838350.09299205,0.0,1.0
2020-02-14,81.09,81.1,81.07,81.09,1003805,70.7913657176088,70.8000956924167,70.7739057679929,70.7913657176088,1149837.22414262,0.0,1.0
2020-02-18,81.13,81.16,81.1,81.13,1040730,70.8262856168406,70.8524755412644,70.8000956924167,70.8262856168406,1192134.02431941,0.0,1.0
2020-02-19,81.1,81.12,81.06,81.09,937131,70.8000956924167,70.8175556420326,70.765175793185,70.7913657176088,1073463.57878073,0.0,1.0
2020-02-20,81.16,81.21,81.12,81.12,1411218,70.8524755412644,70.8961254153041,70.8175556420326,70.8175556420326,1616520.12869043,0.0,1.0
2020-02-21,81.25,81.32,81.21,81.23,1132395,70.9310453145359,70.9921551381915,70.8961254153041,70.91358536492,1297134.32731753,0.0,1.0
2020-02-24,81.45,81.47,81.4,81.45,2426641,71.1056448106947,71.1231047603106,71.061994936655,71.1056448106947,2779665.52411142,0.0,1.0
2020-02-25,81.52,81.6,81.46,81.48,2398613,71.1667546343503,71.2365944328139,71.1143747855027,71.1318347351186,2747560.04773078,0.0,1.0
2020-02-26,81.56,81.63,81.48,81.5,1613979,71.2016745335821,71.2627843572377,71.1318347351186,71.1492946847344,1848778.5308745,0.0,1.0
2020-02-27,81.67,81.77,81.58,81.72,2681981,71.2977042564695,71.3850040045489,71.219134483198,71.3413541305092,3072152.04969415,0.0,1.0
2020-02-28,81.95,82.09,81.86,81.89,4976140,71.5421435510919,71.6643631984031,71.4635737778204,71.4897637022442,5700062.26761675,0.0,1.0
2020-03-02,81.87,82.13,81.84,82.0,7847816,71.5915202886056,71.8188782374884,71.5652866791191,71.705199263047,8974536.27650172,0.13656,1.0
2020-03-03,82.23,82.42,81.91,81.93,4071097,71.9063236024434,72.0724697958577,71.6264984345876,71.6439875075786,4655589.23803225,0.0,1.0
2020-03-04,82.33,82.44,82.29,82.36,1389943,71.9937689673983,72.0899588688487,71.9587908214163,72.0200025768848,1589498.76956463,0.0,1.0
2020-03-05,82.4,82.51,82.4,82.48,2045766,72.0549807228668,72.1511706243172,72.0549807228668,72.1249370148307,2339479.05764276,0.0,1.0
2020-03-06,82.51,82.69,82.46,82.61,4106433,72.1511706243172,72.3085722812361,72.1074479418397,72.2386159892721,4695998.46957724,0.0,1.0
2020-03-09,82.5,82.8,82.49,82.79,3803411,72.1424260878217,72.4047621826865,72.1336815513262,72.396017646191,4349471.24065418,0.0,1.0
2020-03-10,82.08,82.47,82.08,82.45,2726532,71.775155555011,72.1161924783352,71.775155555011,72.0987034053442,3117983.44189553,0.0,1.0
2020-03-11,81.79,82.33,81.79,82.15,5044474,71.5215639966416,71.9937689673983,71.5215639966416,71.8363673104794,5768715.13155632,0.0,1.0
2020-03-12,81.57,81.94,79.15,81.53,5511098,71.3291841937408,71.652732044074,69.2130063618314,71.2942060477588,6302332.8941907,0.0,1.0
2020-03-13,81.46,81.73,81.07,81.19,5841727,71.2329942922904,71.4690967776687,70.8919573689661,70.996891806912,6680430.69293668,0.0,1.0
2020-03-16,81.03,81.3,80.0,80.43,7180907,70.8569792229841,71.0930817083625,69.9562919639483,70.3323070332545,8211878.35821905,0.0,1.0
2020-03-17,80.81,81.32,80.56,80.72,3468030,70.6645994200833,71.1105707813534,70.4459860076959,70.5858985916238,3965939.19161666,0.0,1.0
2020-03-18,79.99,80.64,79.56,80.01,4183308,69.9475474274528,70.5159422996599,69.5715323581466,69.9650365004438,4783910.50475443,0.0,1.0
2020-03-19,78.67,79.84,78.1,78.1,5561455,68.7932686100477,69.8163793800204,68.2948300298045,68.2948300298045,6359919.70857011,0.0,1.0
2020-03-20,80.23,80.81,79.03,79.03,9477155,70.1574163033447,70.6645994200833,69.1080719238854,69.1080719238854,10837801.4144992,0.0,1.0
2020-03-23,80.95,81.77,80.15,80.15,16006897,70.7870229310202,71.5040749236506,70.0874600113807,70.0874600113807,18305026.2392399,0.0,1.0
2020-03-24,81.22,81.51,80.79,80.9,3925596,71.0231254163985,71.2767169747678,70.6471103470923,70.7433002485427,4489198.4864184,0.0,1.0
2020-03-25,81.9,81.99,81.33,81.37,2403884,71.6177538980921,71.6964547265515,71.1193153178489,71.1542934638309,2749012.48481132,0.0,1.0
2020-03-26,81.86,82.0,81.52,81.52,4220687,71.5827757521101,71.705199263047,71.2854615112633,71.2854615112633,4826656.05223915,0.0,1.0
2020-03-27,81.8,82.45,81.55,81.75,21554616,71.5303085331371,72.0987034053442,71.3116951207498,71.4865858506597,24649237.8539538,0.0,1.0
2020-03-30,81.95,82.06,81.79,81.79,2729468,71.6614765805695,71.75766648202,71.5215639966416,71.5215639966416,3121340.96690731,0.0,1.0
2020-03-31,82.18,82.3,81.95,82.27,4627369,71.8626009199659,71.9675353579118,71.6614765805695,71.9413017484253,5291725.87064471,0.0,1.0
2020-04-01,81.85,82.09,81.76,81.76,2391789,71.7003897679745,71.9106291515336,71.6215499991398,71.6215499991398,2730360.74536712,0.1445,1.0
2020-04-02,81.97,82.14,81.95,82.14,1703751,71.805509459754,71.9544290231084,71.7879895111241,71.9544290231084,1944926.93556162,0.0,1.0
2020-04-03,81.78,82.11,81.78,82.11,2823906,71.6390699477697,71.9281491001635,71.6390699477697,71.9281491001635,3223646.43829648,0.0,1.0
2020-04-06,81.91,82.1,81.8,82.1,2001397,71.7529496138643,71.9193891258486,71.6565898963997,71.9193891258486,2284706.4706358,0.0,1.0
2020-04-07,81.98,82.1,81.92,82.1,1925596,71.814269434069,71.9193891258486,71.7617095881792,71.9193891258486,2198175.3950018,0.0,1.0
2020-04-08,82.14,82.27,82.05,82.16,2130372,71.9544290231084,72.0683086892029,71.8755892542737,71.9719489717383,2431938.63749237,0.0,1.0
2020-04-09,82.57,82.65,82.23,82.25,2601124,72.3311079186518,72.4011877131716,72.0332687919431,72.050788740573,2969328.34101684,0.0,1.0
2020-04-13,82.51,82.63,82.25,82.37,4659138,72.2785480727621,72.3836677645416,72.050788740573,72.1559084323526,5318666.27969619,0.0,1.0
2020-04-14,82.61,82.75,82.6,82.75,2464537,72.3661478159117,72.4887874563212,72.3573878415967,72.4887874563212,2813406.65096497,0.0,1.0
2020-04-15,82.73,82.77,82.63,82.63,1745002,72.4712675076913,72.5063074049511,72.3836677645416,72.3836677645416,1992017.25628269,0.0,1.0
2020-04-16,82.7,82.86,82.7,82.86,1562906,72.4449875847464,72.5851471737858,72.4449875847464,72.5851471737858,1784144.50066404,0.0,1.0
2020-04-17,82.71,82.87,82.7,82.87,2192290,72.4537475590613,72.5939071481007,72.4449875847464,72.5939071481007,2502621.49314212,0.0,1.0
2020-04-20,82.6,82.81,82.55,82.81,6706426,72.3573878415967,72.541347302211,72.3135879700219,72.541347302211,7655759.89023675,0.0,1.0
2020-04-21,82.59,82.69,82.52,82.6,1675281,72.3486278672818,72.4362276104314,72.287308047077,72.3573878415967,1912426.84026868,0.0,1.0
2020-04-22,82.55,82.75,82.54,82.59,1225577,72.3135879700219,72.4887874563212,72.304827995707,72.3486278672818,1399064.60445499,0.0,1.0
2020-04-23,82.62,82.66,82.57,82.66,1485814,72.3749077902267,72.4099476874865,72.3311079186518,72.4099476874865,1696139.67641665,0.0,1.0
2020-04-24,82.58,82.65,82.57,82.62,1374833,72.3398678929668,72.4011877131716,72.3311079186518,72.3749077902267,1569448.66567884,0.0,1.0
2020-04-27,82.56,82.62,82.48,82.49,2196779,72.3223479443369,72.3749077902267,72.2522681498172,72.2610281241321,2507745.93739115,0.0,1.0
2020-04-28,82.57,82.62,82.56,82.56,1177482,72.3311079186518,72.3749077902267,72.3223479443369,72.3223479443369,1344161.475438,0.0,1.0
2020-04-29,82.7,82.72,82.64,82.65,1552285,72.4449875847464,72.4625075333763,72.3924277388566,72.4011877131716,1772020.03589037,0.0,1.0
2020-04-30,82.68,82.79,82.65,82.79,1892495,72.4274676361164,72.523827353581,72.4011877131716,72.523827353581,2160388.75452791,0.0,1.0
2020-05-01,82.56,82.6,82.49,82.6,1701530,72.4417901941214,72.4768879606883,72.3803691026293,72.4768879606883,1939188.91876584,0.13635,1.0
2020-05-04,82.57,82.64,82.55,82.64,1685811,72.4505646357631,72.5119857272552,72.4330157524797,72.5119857272552,1921274.38854064,0.0,1.0
2020-05-05,82.55,82.66,82.55,82.66,1625816,72.4330157524797,72.5295346105387,72.4330157524797,72.5295346105387,1852899.66744765,0.0,1.0
2020-05-06,82.56,82.61,82.53,82.61,1966979,72.4417901941214,72.48566240233,72.4154668691962,72.48566240233,2241714.15152546,0.0,1.0
2020-05-07,82.6,82.64,82.56,82.6,2253864,72.4768879606883,72.5119857272552,72.4417901941214,72.4768879606883,2568669.42881127,0.0,1.0
2020-05-08,82.63,82.71,82.62,82.64,1298498,72.5032112856135,72.5734068187473,72.4944368439718,72.5119857272552,1479863.96516053,0.0,1.0
2020-05-11,82.57,82.67,82.55,82.67,2769592,72.4505646357631,72.5383090521804,72.4330157524797,72.5383090521804,3156431.04494339,0.0,1.0
2020-05-12,82.66,82.72,82.59,82.72,1351841,72.5295346105387,72.5821812603891,72.4681135190466,72.5821812603891,1540657.57708258,0.0,1.0
2020-05-13,82.71,82.75,82.66,82.75,1315422,72.5734068187473,72.6085045853143,72.5295346105387,72.6085045853143,1499151.80214325,0.0,1.0
2020-05-14,82.72,82.76,82.7,82.75,1772644,72.5821812603891,72.617279026956,72.5646323771056,72.6085045853143,2020235.67125866,0.0,1.0
2020-05-15,82.76,82.76,82.71,82.73,1950780,72.617279026956,72.617279026956,72.5734068187473,72.5909557020308,2223252.57794457,0.0,1.0
2020-05-18,82.71,83.0,82.7,82.84,1280909,72.5734068187473,72.8278656263575,72.5646323771056,72.6874745600898,1459818.24519546,0.0,1.0
2020-05-19,82.79,82.81,82.7,82.7,1369816,72.6436023518812,72.6611512351646,72.5646323771056,72.5646323771056,1561143.21107953,0.0,1.0
2020-05-20,82.85,82.87,82.78,82.81,2267152,72.6962490017315,72.713797885015,72.6348279102395,72.6611512351646,2583813.41237463,0.0,1.0
2020-05-21,82.76,82.87,82.76,82.86,1824580,72.617279026956,72.713797885015,72.617279026956,72.7050234433733,2079425.76234435,0.0,1.0
2020-05-22,82.84,82.9,82.76,82.85,1279626,72.6874745600898,72.7401212099402,72.617279026956,72.6962490017315,1458356.04389265,0.0,1.0
2020-05-26,82.86,82.9,82.81,82.83,2812944,72.7050234433733,72.7401212099402,72.6611512351646,72.6787001184481,3205838.17735147,0.0,1.0
2020-05-27,82.88,82.9,82.84,82.88,1665371,72.7225723266567,72.7401212099402,72.6874745600898,72.7225723266567,1897979.4589775,0.0,1.0
2020-05-28,82.95,82.95,82.88,82.89,1735364,72.7839934181489,72.7839934181489,72.7225723266567,72.7313467682985,1977748.63730005,0.0,1.0
2020-05-29,83.01,83.01,82.95,82.98,1666866,72.8366400679992,72.8366400679992,72.7839934181489,72.810316743074,1899683.27109574,0.0,1.0
2020-06-01,82.92,82.95,82.85,82.9,1941882,72.8735716928693,72.8999369503558,72.8120527587339,72.8559948545449,2209591.92337427,0.13209,1.0
2020-06-02,82.91,82.95,82.9,82.92,2174760,72.8647832737071,72.8999369503558,72.8559948545449,72.8735716928693,2474574.73279913,0.0,1.0
2020-06-03,82.87,82.92,82.8,82.91,2518061,72.8296295970583,72.8735716928693,72.768110662923,72.8647832737071,2865203.57476085,0.0,1.0
2020-06-04,82.82,82.9,82.76,82.88,2062344,72.7856875012474,72.8559948545449,72.7329569862742,72.8384180162205,2346660.94315689,0.0,1.0
2020-06-05,82.75,82.83,82.71,82.83,1921727,72.7241685671121,72.7944759204096,72.6890148904633,72.7944759204096,2186658.33358066,0.0,1.0
2020-06-08,82.77,82.83,82.76,82.77,3524652,72.7417454054364,72.7944759204096,72.7329569862742,72.7417454054364,4010564.28346572,0.0,1.0
2020-06-09,82.8,82.85,82.78,82.85,3028887,72.768110662923,72.8120527587339,72.7505338245986,72.8120527587339,3446452.59187393,0.0,1.0
2020-06-10,82.96,82.96,82.83,82.87,2200762,72.908725369518,72.908725369518,72.7944759204096,72.8296295970583,2504161.39624808,0.0,1.0
2020-06-11,82.86,83.0,82.83,82.97,2281703,72.8208411778961,72.9438790461668,72.7944759204096,72.9175137886802,2596261.00882487,0.0,1.0
2020-06-12,82.85,82.91,82.83,82.89,1362778,72.8120527587339,72.8647832737071,72.7944759204096,72.8472064353827,1550652.02836843,0.0,1.0
2020-06-15,83.05,83.07,82.84,82.88,1657949,72.9878211419777,73.0053979803021,72.8032643395718,72.8384180162205,1886515.61720354,0.0,1.0
2020-06-16,83.0,83.14,83.0,83.14,1703536,72.9438790461668,73.0669169144374,72.9438790461668,73.0669169144374,1938387.28963826,0.0,1.0
2020-06-17,83.0,83.05,82.97,83.02,3042050,72.9438790461668,72.9878211419777,72.9175137886802,72.9614558844911,3461430.25709117,0.0,1.0
2020-06-18,82.98,83.05,82.97,83.02,1709476,72.9263022078424,72.9878211419777,72.9175137886802,72.9614558844911,1945146.18437277,0.0,1.0
2020-06-19,83.0,83.03,82.98,82.98,1318003,72.9438790461668,72.9702443036533,72.9263022078424,72.9263022078424,1499704.29911965,0.0,1.0
2020-06-22,83.01,83.04,83.01,83.03,1272708,72.952667465329,72.9790327228155,72.952667465329,72.9702443036533,1448164.88211633,0.0,1.0
2020-06-23,83.02,83.05,83.0,83.01,1275100,72.9614558844911,72.9878211419777,72.9438790461668,72.952667465329,1450886.6457872,0.0,1.0
2020-06-24,83.03,83.05,82.98,83.04,1547713,72.9702443036533,72.9878211419777,72.9263022078424,72.9790327228155,1761082.3646861,0.0,1.0
2020-06-25,83.03,83.06,83.02,83.04,1574734,72.9702443036533,72.9966095611399,72.9614558844911,72.9790327228155,1791828.50856173,0.0,1.0
2020-06-26,83.06,83.12,83.06,83.08,1673472,72.9966095611399,73.049340076113,72.9966095611399,73.0141863994643,1904178.63453752,0.0,1.0
2020-06-29,83.09,83.14,83.08,83.14,1703834,73.0229748186265,73.0669169144374,73.0141863994643,73.0669169144374,1938726.37223605,0.0,1.0
2020-06-30,83.12,83.16,83.09,83.09,2294111,73.049340076113,73.0844937527618,73.0229748186265,73.0229748186265,2610379.58893696,0.0,1.0
2020-07-01,83.02,83.02,82.95,83.0,1806634,73.06846367621,73.06846367621,73.0068545162806,73.0508610590873,2052687.9468089,0.12176,1.0
2020-07-02,83.08,83.15,83.01,83.07,1232428,73.121271527578,73.1828806875073,73.0596623676486,73.1124702190166,1400278.14206408,0.0,1.0
2020-07-06,83.03,83.1,83.03,83.08,1707000,73.0772649847713,73.1388741447006,73.0772649847713,73.121271527578,1939484.32565909,0.0,1.0
2020-07-07,83.06,83.08,83.03,83.08,2336500,73.1036689104553,73.121271527578,73.0772649847713,73.121271527578,2654718.87926331,0.0,1.0
2020-07-08,83.04,83.07,83.0,83.07,1952300,73.0860662933326,73.1124702190166,73.0508610590873,73.1124702190166,2218192.88165451,0.0,1.0
2020-07-09,83.04,83.09,83.04,83.07,1380016,73.0860662933326,73.1300728361393,73.0860662933326,73.1124702190166,1567966.84309242,0.0,1.0
2020-07-10,83.04,83.1,83.02,83.1,1356400,73.0860662933326,73.1388741447006,73.06846367621,73.1388741447006,1541134.46943409,0.0,1.0
2020-07-13,83.05,83.06,83.01,83.06,1242000,73.094867601894,73.1036689104553,73.0596623676486,73.1036689104553,1411153.79757973,0.0,1.0
2020-07-14,83.08,83.09,83.03,83.06,1187535,73.121271527578,73.1300728361393,73.0772649847713,73.1036689104553,1349270.9541134,0.0,1.0
2020-07-15,83.09,83.1,83.05,83.08,1372502,73.1300728361393,73.1388741447006,73.094867601894,73.121271527578,1559429.47623653,0.0,1.0
2020-07-16,83.11,83.12,83.08,83.11,1361069,73.147675453262,73.1564767618233,73.121271527578,73.147675453262,1546439.36241388,0.0,1.0
2020-07-17,83.13,83.13,83.09,83.12,1327525,73.1652780703846,73.1652780703846,73.1300728361393,73.1564767618233,1508326.84793239,0.0,1.0
2020-07-20,83.12,83.16,83.11,83.16,1760955,73.1564767618233,73.1916819960687,73.147675453262,73.1916819960687,2000787.70983656,0.0,1.0
2020-07-21,83.17,83.19,83.13,83.15,1307917,73.20048330463,73.2180859217527,73.1652780703846,73.1828806875073,1486048.3425677,0.0,1.0
2020-07-22,83.18,83.195,83.15,83.15,3629521,73.2092846131913,73.2224865760333,73.1828806875073,73.1828806875073,4123842.46581753,0.0,1.0
2020-07-23,83.14,83.19,83.14,83.18,1546916,73.174079378946,73.2180859217527,73.174079378946,73.2092846131913,1757597.73585897,0.0,1.0
2020-07-24,83.14,83.18,83.11,83.17,1635889,73.174079378946,73.2092846131913,73.147675453262,73.20048330463,1858688.38548221,0.0,1.0
2020-07-27,83.12,83.17,83.05,83.17,2123394,73.1564767618233,73.20048330463,73.094867601894,73.20048330463,2412588.97492593,0.0,1.0
2020-07-28,83.14,83.178,83.14,83.17,1427075,73.174079378946,73.2075243514791,73.174079378946,73.20048330463,1621435.02872873,0.0,1.0
2020-07-29,83.2,83.21,83.15,83.17,2202245,73.226887230314,73.2356885388753,73.1828806875073,73.20048330463,2502179.0619573,0.0,1.0
2020-07-30,83.24,83.25,83.21,83.25,1156593,73.2620924645593,73.2708937731207,73.2356885388753,73.2708937731207,1314114.81819978,0.0,1.0
2020-07-31,83.3,83.3,83.23,83.27,1347609,73.3149003159274,73.3149003159274,73.253291155998,73.2884963902434,1531146.18196668,0.0,1.0
2020-08-03,83.17,83.19,83.13,83.17,3462952,73.3063630466229,73.3239911247873,73.2711068902941,73.3063630466229,3928904.74810247,0.1203,1.0
2020-08-04,83.21,83.22,83.16,83.21,3504718,73.3416192029516,73.3504332420338,73.2975490075407,73.3416192029516,3976290.51484404,0.0,1.0
2020-08-05,83.16,83.2,83.16,83.2,1430396,73.2975490075407,73.3328051638695,73.2975490075407,73.3328051638695,1622860.96834919,0.0,1.0
2020-08-06,83.19,83.23,83.15,83.23,2754415,73.3239911247873,73.359247281116,73.2887349684585,73.359247281116,3125031.52563035,0.0,1.0
2020-08-07,83.15,83.21,83.15,83.19,1473301,73.2887349684585,73.3416192029516,73.2887349684585,73.3239911247873,1671538.99167072,0.0,1.0
2020-08-10,83.18,83.229,83.16,83.19,1180455,73.3151770857051,73.3583658772078,73.2975490075407,73.3239911247873,1339289.50052478,0.0,1.0
2020-08-11,83.09,83.1698,83.08,83.16,1560614,73.2358507339653,73.3061867658412,73.2270366948831,73.2975490075407,1770600.27241359,0.0,1.0
2020-08-12,83.07,83.1,83.05,83.1,1301891,73.2182226558009,73.2446647730475,73.2005945776365,73.2446647730475,1477065.15464606,0.0,1.0
2020-08-13,83.01,83.1,83.01,83.08,1615132,73.1653384213077,73.2446647730475,73.1653384213077,73.2270366948831,1832453.86699332,0.0,1.0
2020-08-14,83.05,83.1,83.04,83.1,982036,73.2005945776365,73.2446647730475,73.1917805385543,73.2446647730475,1114172.50461674,0.0,1.0
2020-08-17,83.05,83.085,83.04,83.06,1585013,73.2005945776365,73.2314437144242,73.1917805385543,73.2094086167187,1798282.24633323,0.0,1.0
2020-08-18,83.11,83.11,83.05,83.08,2571670,73.2534788121297,73.2534788121297,73.2005945776365,73.2270366948831,2917697.5232555,0.0,1.0
2020-08-19,83.14,83.15,83.1,83.13,2673467,73.2799209293763,73.2887349684585,73.2446647730475,73.2711068902941,3033191.67871667,0.0,1.0
2020-08-20,83.14,83.15,83.09,83.14,2404326,73.2799209293763,73.2887349684585,73.2358507339653,73.2799209293763,2727836.78127396,0.0,1.0
2020-08-21,83.12,83.155,83.1,83.15,1409787,73.2622928512119,73.2931419879996,73.2446647730475,73.2887349684585,1599478.95267192,0.0,1.0
2020-08-24,83.11,83.19,83.1,83.13,1294709,73.2534788121297,73.3239911247873,73.2446647730475,73.2711068902941,1468916.79050446,0.0,1.0
2020-08-25,83.06,83.09,83.03,83.09,1200766,73.2094086167187,73.2358507339653,73.1829664994721,73.2358507339653,1362333.41922152,0.0,1.0
2020-08-26,83.09,83.1,83.05,83.08,1462228,73.2358507339653,73.2446647730475,73.2005945776365,73.2270366948831,1658976.07937054,0.0,1.0
2020-08-27,83.07,83.15,83.05,83.15,1331247,73.2182226558009,73.2887349684585,73.2005945776365,73.2887349684585,1510371.11088954,0.0,1.0
2020-08-28,83.13,83.15,83.1,83.11,1538227,73.2711068902941,73.2887349684585,73.2446647730475,73.2534788121297,1745201.02038937,0.0,1.0
2020-08-31,83.16,83.21,83.12,83.12,2098540,73.2975490075407,73.3416192029516,73.2622928512119,73.2622928512119,2380906.16620818,0.0,1.0
2020-09-01,83.09,83.09,83.03,83.07,1879337,73.338014260967,73.338014260967,73.2850562533168,73.3203615917503,2129238.33435603,0.11591,1.0
2020-09-02,83.09,83.1,83.06,83.09,2046053,73.338014260967,73.3468405955754,73.3115352571419,73.338014260967,2318123.08368545,0.0,1.0
2020-09-03,83.08,83.13,83.08,83.13,2082216,73.3291879263587,73.3733195994005,73.3291879263587,73.3733195994005,2359094.79120002,0.0,1.0
2020-09-04,83.0,83.08,83.0,83.07,1396159,73.2585772494917,73.3291879263587,73.2585772494917,73.3203615917503,1581810.64048448,0.0,1.0
2020-09-08,83.01,83.02,82.98,83.0,2388942,73.2674035841001,73.2762299187084,73.2409245802749,73.2585772494917,2706607.10929075,0.0,1.0
2020-09-09,83.04,83.056,83.02,83.05,1185571,73.2938825879252,73.3080047232986,73.2762299187084,73.3027089225335,1343220.09373561,0.0,1.0
2020-09-10,83.03,83.05,83.0,83.03,1818916,73.2850562533168,73.3027089225335,73.2585772494917,73.2850562533168,2060782.96451011,0.0,1.0
2020-09-11,83.06,83.06,83.0299,83.04,1015761,73.3115352571419,73.3115352571419,73.2849679899707,73.2938825879252,1150829.92552364,0.0,1.0
2020-09-14,83.06,83.09,83.05,83.08,1309048,73.3115352571419,73.338014260967,73.3027089225335,73.3291879263587,1483116.21764063,0.0,1.0
2020-09-15,83.07,83.0756,83.04,83.06,1245845,73.3203615917503,73.325304339131,73.2938825879252,73.3115352571419,1411508.91653056,0.0,1.0
2020-09-16,83.07,83.09,83.04,83.09,1362425,73.3203615917503,73.338014260967,73.2938825879252,73.338014260967,1543590.92471707,0.0,1.0
2020-09-17,83.04,83.1,83.04,83.09,1719289,73.2938825879252,73.3468405955754,73.2938825879252,73.338014260967,1947908.24989698,0.0,1.0
2020-09-18,83.04,83.1,83.03,83.08,1211611,73.2938825879252,73.3468405955754,73.2850562533168,73.3291879263587,1372722.71419519,0.0,1.0
2020-09-21,83.01,83.08,83.01,83.08,1308244,73.2674035841001,73.3291879263587,73.2674035841001,73.3291879263587,1482205.30723934,0.0,1.0
2020-09-22,83.04,83.05,83.02,83.02,1106038,73.2938825879252,73.3027089225335,73.2762299187084,73.2762299187084,1253111.34131583,0.0,1.0
2020-09-23,82.99,83.05,82.99,83.04,2840038,73.2497509148833,73.3027089225335,73.2497509148833,73.2938825879252,3217686.75901545,0.0,1.0
2020-09-24,82.96,83.0061,82.96,82.99,1633869,73.2232719110582,73.2639613136028,73.2232719110582,73.2497509148833,1851129.68462599,0.0,1.0
2020-09-25,82.96,83.0152,82.95,83.01,1781410,73.2232719110582,73.2719932780964,73.2144455764498,73.2674035841001,2018289.67407398,0.0,1.0
2020-09-28,83.04,83.04,82.965,83.02,1403152,73.2938825879252,73.2938825879252,73.2276850783624,73.2762299187084,1589733.52162402,0.0,1.0
2020-09-29,83.05,83.06,83.03,83.06,1055322,73.3027089225335,73.3115352571419,73.2850562533168,73.3115352571419,1195651.47575409,0.0,1.0
2020-09-30,83.05,83.06,83.02,83.05,1725418,73.3027089225335,73.3115352571419,73.2762299187084,73.3027089225335,1954852.24224708,0.0,1.0
2020-10-01,82.95,82.95,82.89,82.92,1437235,73.3108291503733,73.3108291503733,73.2578014258522,73.2843152881127,1626207.81447529,0.1092,1.0
2020-10-02,82.92,82.96,82.91,82.96,1508427,73.2843152881127,73.3196671044601,73.2754773340259,73.3196671044601,1706760.39406605,0.0,1.0
2020-10-05,82.9,82.94,82.89,82.93,1338803,73.266639379939,73.3019911962864,73.2578014258522,73.2931532421996,1514833.62194976,0.0,1.0
2020-10-06,82.86,82.91,82.86,82.91,1784412,73.2312875635916,73.2754773340259,73.2312875635916,73.2754773340259,2019032.89207644,0.0,1.0
2020-10-07,82.85,82.8752,82.84,82.87,3940305,73.2224496095048,73.2447212538037,73.213611655418,73.2401255176785,4458390.43887469,0.0,1.0
2020-10-08,82.87,82.94,82.86,82.9,1625244,73.2401255176785,73.3019911962864,73.2312875635916,73.266639379939,1838936.91235538,0.0,1.0
2020-10-09,82.9,82.907,82.86,82.87,1671908,73.266639379939,73.2728259477998,73.2312875635916,73.2401255176785,1891736.46250179,0.0,1.0
2020-10-12,82.91,82.92,82.9,82.9,1290960,73.2754773340259,73.2843152881127,73.266639379939,73.266639379939,1460700.0526532,0.0,1.0
2020-10-13,82.96,82.97,82.91,82.96,3177789,73.3196671044601,73.3285050585469,73.2754773340259,73.3196671044601,3595616.09935301,0.0,1.0
2020-10-14,82.95,83.0,82.94,82.98,1124113,73.3108291503733,73.3550189208075,73.3019911962864,73.3373430126338,1271915.41046055,0.0,1.0
2020-10-15,82.93,82.97,82.93,82.97,1931278,73.2931532421996,73.3285050585469,73.2931532421996,73.3285050585469,2185209.36069899,0.0,1.0
2020-10-16,82.95,82.97,82.93,82.97,1239713,73.3108291503733,73.3285050585469,73.2931532421996,73.3285050585469,1402714.91322338,0.0,1.0
2020-10-19,82.89,82.96,82.89,82.96,1211627,73.2578014258522,73.3196671044601,73.2578014258522,73.3196671044601,1370936.06517324,0.0,1.0
2020-10-20,82.9,82.9724,82.9,82.91,1824575,73.266639379939,73.3306261675278,73.266639379939,73.2754773340259,2064476.66741782,0.0,1.0
2020-10-21,82.9,82.92,82.89,82.9,1175070,73.266639379939,73.2843152881127,73.2578014258522,73.266639379939,1329572.41964987,0.0,1.0
2020-10-22,82.88,82.93,82.88,82.92,2472827,73.2489634717653,73.2931532421996,73.2489634717653,73.2843152881127,2797963.16625012,0.0,1.0
2020-10-23,82.9,82.92,82.885,82.9,1274360,73.266639379939,73.2843152881127,73.2533824488088,73.266639379939,1441917.42509383,0.0,1.0
2020-10-26,82.9,82.92,82.89,82.92,1429334,73.266639379939,73.2843152881127,73.2578014258522,73.2843152881127,1617267.96264719,0.0,1.0
2020-10-27,82.93,82.945,82.9,82.93,1601196,73.2931532421996,73.3064101733298,73.266639379939,73.2931532421996,1811726.99503323,0.0,1.0
2020-10-28,82.93,82.96,82.92,82.96,1624667,73.2931532421996,73.3196671044601,73.2843152881127,73.3196671044601,1838284.04632515,0.0,1.0
2020-10-29,82.86,82.935,82.86,82.92,1915807,73.2312875635916,73.297572219243,73.2312875635916,73.2843152881127,2167704.17811038,0.0,1.0
2020-10-30,82.83,82.8876,82.83,82.87,1827649,73.2047737013311,73.2556803168713,73.2047737013311,73.2401255176785,2067954.84796707,0.0,1.0
2020-11-02,82.74,82.83,82.74,82.8,1836281,73.2197893853247,73.2994338262804,73.2197893853247,73.2728856792952,2075038.6093087,0.10699,1.0
2020-11-03,82.72,82.77,82.72,82.74,1553654,73.2020906206678,73.2463375323099,73.2020906206678,73.2197893853247,1755663.77668064,0.0,1.0
2020-11-04,82.85,82.89,82.78,82.78,1623460,73.3171325909372,73.3525301202509,73.2551869146383,73.2551869146383,1834546.11830559,0.0,1.0
2020-11-05,82.84,82.88,82.84,82.86,1642559,73.3082832086088,73.3436807379225,73.3082832086088,73.3259819732657,1856128.41556793,0.0,1.0
2020-11-06,82.81,82.88,82.8,82.83,1254556,73.2817350616236,73.3436807379225,73.2728856792952,73.2994338262804,1417676.34558103,0.0,1.0
2020-11-09,82.71,82.78,82.68,82.71,2311939,73.1932412383394,73.2551869146383,73.1666930913542,73.1932412383394,2612542.79021922,0.0,1.0
2020-11-10,82.67,82.73,82.66,82.68,1624510,73.1578437090257,73.2109400029962,73.1489943266973,73.1666930913542,1835732.64179506,0.0,1.0
2020-11-11,82.73,82.73,82.66,82.67,2180347,73.2109400029962,73.2109400029962,73.1489943266973,73.1578437090257,2463840.88638416,0.0,1.0
2020-11-12,82.77,82.8,82.735,82.75,2813716,73.2463375323099,73.2728856792952,73.2153646941605,73.2286387676531,3179562.025436,0.0,1.0
2020-11-13,82.78,82.82,82.76,82.81,1720024,73.2551869146383,73.290584443952,73.2374881499815,73.2817350616236,1943665.59853181,0.0,1.0
2020-11-16,82.8,82.82,82.77,82.82,2000335,73.2728856792952,73.290584443952,73.2463375323099,73.290584443952,2260423.2993488,0.0,1.0
2020-11-17,82.82,82.84,82.81,82.83,2278209,73.290584443952,73.3082832086088,73.2817350616236,73.2994338262804,2574427.13564785,0.0,1.0
2020-11-18,82.8,82.84,82.78,82.81,2659253,73.2728856792952,73.3082832086088,73.2551869146383,73.2817350616236,3005015.37995546,0.0,1.0
2020-11-19,82.82,82.85,82.782,82.79,2398452,73.290584443952,73.3171325909372,73.256956791104,73.2640362969668,2710304.41559525,0.0,1.0
2020-11-20,82.84,82.859,82.82,82.84,3902230,73.3082832086088,73.3250970350328,73.290584443952,73.3082832086088,4409607.19650353,0.0,1.0
2020-11-23,82.84,82.86,82.83,82.84,1869299,73.3082832086088,73.3259819732657,73.2994338262804,73.3082832086088,2112349.68795198,0.0,1.0
2020-11-24,82.86,82.89,82.83,82.84,2248847,73.3259819732657,73.3525301202509,73.2994338262804,73.3082832086088,2541247.41879268,0.0,1.0
2020-11-25,82.86,82.89,82.86,82.89,1930993,73.3259819732657,73.3525301202509,73.3259819732657,73.3525301202509,2182065.28810396,0.0,1.0
2020-11-27,82.89,82.92,82.89,82.92,1035944,73.3525301202509,73.3790782672362,73.3525301202509,73.3790782672362,1170639.89502788,0.0,1.0
2020-11-30,82.91,82.95,82.91,82.93,1495671,73.3702288849077,73.4056264142214,73.3702288849077,73.3879276495646,1690141.68954716,0.0,1.0
2020-12-01,82.75,82.8567,82.74,82.82,1410161,73.3187608772857,73.4132999925196,73.3099006040679,73.3807827898103,1591554.75834223,0.10184,1.0
2020-12-02,82.73,82.79,82.72,82.78,1886305,73.3010403308501,73.3542019701569,73.2921800576323,73.3453416969391,2128946.76454301,0.0,1.0
2020-12-03,82.81,82.83,82.78,82.79,1699315,73.3719225165925,73.3896430630281,73.3453416969391,73.3542019701569,1917903.61112832,0.0,1.0
2020-12-04,82.8,82.82,82.75,82.8,2399100,73.3630622433747,73.3807827898103,73.3187608772857,73.3630622433747,2707704.3123011,0.0,1.0
2020-12-07,82.82,82.84,82.8,82.8,2257864,73.3807827898103,73.3985033362459,73.3630622433747,73.3630622433747,2548300.64998934,0.0,1.0
2020-12-08,82.82,82.84,82.81,82.82,1545667,73.3807827898103,73.3985033362459,73.3719225165925,73.3807827898103,1744491.35145743,0.0,1.0
2020-12-09,82.77,82.815,82.7524,82.81,2120360,73.3364814237213,73.3763526532014,73.3208873428579,73.3719225165925,2393109.0474056,0.0,1.0
2020-12-10,82.85,82.85,82.78,82.8,2554775,73.4073636094637,73.4073636094637,73.3453416969391,73.3630622433747,2883404.3118082,0.0,1.0
2020-12-11,82.9,82.9,82.85,82.85,1365898,73.4516649755527,73.4516649755527,73.4073636094637,73.4073636094637,1541598.05959045,0.0,1.0
2020-12-14,82.87,82.89,82.85,82.86,1993124,73.4250841558993,73.4428047023349,73.4073636094637,73.4162238826815,2249506.25224077,0.0,1.0
2020-12-15,82.89,82.9,82.86,82.89,2013139,73.4428047023349,73.4516649755527,73.4162238826815,73.4428047023349,2272095.84909405,0.0,1.0
2020-12-16,82.89,82.9,82.86,82.89,1545215,73.4428047023349,73.4516649755527,73.4162238826815,73.4428047023349,1743981.20917525,0.0,1.0
2020-12-17,82.89,82.94,82.86,82.94,2423304,73.4428047023349,73.4871060684239,73.4162238826815,73.4871060684239,2735021.75433142,0.0,1.0
2020-12-18,82.91,82.93,82.89,82.9,2186967,73.4605252487705,73.4782457952061,73.4428047023349,73.4516649755527,2468283.93012388,0.0,1.0
2020-12-21,82.89,82.9299,82.87,82.92,2109367,73.4428047023349,73.4781571924739,73.4250841558993,73.4693855219883,2380701.98079515,0.0,1.0
2020-12-22,82.91,82.92,82.89,82.91,1434445,73.4605252487705,73.4693855219883,73.4428047023349,73.4605252487705,1618962.49104196,0.0,1.0
2020-12-23,82.83,82.85,82.785,82.83,1360475,73.4799735484835,73.4977159059744,73.440053244129,73.4799735484835,1533589.88589791,0.10195,1.0
2020-12-24,82.86,82.9,82.83,82.86,923738,73.5065870847198,73.5420717997016,73.4799735484835,73.5065870847198,1041279.88681862,0.0,1.0
2020-12-28,82.84,82.877,82.82,82.86,1536911,73.488844727229,73.5216680885871,73.4711023697381,73.5065870847198,1732476.64611642,0.0,1.0
2020-12-29,82.86,82.87,82.83,82.85,4247368,73.5065870847198,73.5154582634653,73.4799735484835,73.4977159059744,4787828.22652854,0.0,1.0
2020-12-30,82.86,82.91,82.74,82.89,2357889,73.5065870847198,73.550942978447,73.4001329397746,73.5332006209562,2657920.74273319,0.0,1.0
2020-12-31,82.9,82.9,82.87,82.88,1758191,73.5420717997016,73.5420717997016,73.5154582634653,73.5243294422107,1981913.62213692,0.0,1.0
2021-01-04,82.89,82.9,82.84,82.9,4393956,73.5332006209562,73.5420717997016,73.488844727229,73.5420717997016,4953068.95068297,0.0,1.0
2021-01-05,82.85,82.9,82.84,82.89,2035457,73.4977159059744,73.5420717997016,73.488844727229,73.5332006209562,2294460.58794178,0.0,1.0
2021-01-06,82.77,82.81,82.75,82.79,1832234,73.4267464760109,73.4622311909926,73.40900411852,73.4444888335018,2065378.2914043,0.0,1.0
2021-01-07,82.76,82.77,82.74,82.75,2021619,73.4178752972654,73.4267464760109,73.4001329397746,73.40900411852,2278861.75897318,0.0,1.0
2021-01-08,82.72,82.76,82.69,82.75,2803381,73.3823905822837,73.4178752972654,73.3557770460474,73.40900411852,3160099.77979629,0.0,1.0
2021-01-11,82.72,82.73,82.68,82.73,2317743,73.3823905822837,73.3912617610291,73.3469058673019,73.3912617610291,2612666.32823879,0.0,1.0
2021-01-12,82.73,82.74,82.62,82.69,3603481,73.3912617610291,73.4001329397746,73.2936787948293,73.3557770460474,4062009.23620447,0.0,1.0
2021-01-13,82.78,82.78,82.71,82.73,5444054,73.4356176547563,73.4356176547563,73.3735194035382,73.3912617610291,6136787.63129204,0.0,1.0
2021-01-14,82.77,82.79,82.74,82.78,3590522,73.4267464760109,73.4444888335018,73.4001329397746,73.4356176547563,4047401.25639495,0.0,1.0
2021-01-15,82.76,82.79,82.74,82.78,1585962,73.4178752972654,73.4444888335018,73.4001329397746,73.4356176547563,1787769.18548185,0.0,1.0
2021-01-19,82.79,82.79,82.7324,82.75,2647443,73.4444888335018,73.4444888335018,73.393390843928,73.40900411852,2984319.30633875,0.0,1.0
2021-01-20,82.8,82.8,82.77,82.79,1598034,73.4533600122472,73.4533600122472,73.4267464760109,73.4444888335018,1801377.29816496,0.0,1.0
2021-01-21,82.83,82.83,82.76,82.79,5448204,73.4799735484835,73.4799735484835,73.4178752972654,73.4444888335018,6141465.70183834,0.0,1.0
2021-01-22,82.79,82.84,82.79,82.82,2242744,73.4444888335018,73.488844727229,73.4444888335018,73.4711023697381,2528124.01187689,0.0,1.0
2021-01-25,82.85,82.85,82.8,82.83,2160492,73.4977159059744,73.4977159059744,73.4533600122472,73.4799735484835,2435405.78089516,0.0,1.0
2021-01-26,82.83,82.85,82.795,82.8,3826206,73.4799735484835,73.4977159059744,73.4489244228745,73.4533600122472,4313075.08257181,0.0,1.0
2021-01-27,82.85,82.88,82.8,82.84,2082871,73.4977159059744,73.5243294422107,73.4533600122472,73.488844727229,2347907.82574473,0.0,1.0
2021-01-28,82.81,82.83,82.8,82.83,1743224,73.4622311909926,73.4799735484835,73.4533600122472,73.4799735484835,1965042.13253054,0.0,1.0
2021-01-29,82.85,82.86,82.79,82.8,2561155,73.4977159059744,73.5065870847198,73.4444888335018,73.4533600122472,2887051.510845,0.0,1.0
2021-02-01,82.76,82.79,82.74,82.79,1871956,73.5032515215116,73.5298960061134,73.485488531777,73.5298960061134,2107703.74579497,0.09624,1.0
2021-02-02,82.75,82.76,82.72,82.75,2013473,73.4943700266443,73.5032515215116,73.4677255420425,73.4943700266443,2267042.9134857,0.0,1.0
2021-02-03,82.72,82.75,82.7,82.73,1611839,73.4677255420425,73.4943700266443,73.449962552308,73.4766070369098,1814828.49913055,0.0,1.0
2021-02-04,82.73,82.74,82.6805,82.7,1859174,73.4766070369098,73.485488531777,73.4326436373168,73.449962552308,2093312.02436629,0.0,1.0
2021-02-05,82.74,82.76,82.72,82.73,1683339,73.485488531777,73.5032515215116,73.4677255420425,73.4766070369098,1895332.96495365,0.0,1.0
2021-02-08,82.74,82.75,82.73,82.74,2208219,73.485488531777,73.4943700266443,73.4766070369098,73.485488531777,2486314.55965612,0.0,1.0
2021-02-09,82.75,82.75,82.72,82.74,1986572,73.4943700266443,73.4943700266443,73.4677255420425,73.485488531777,2236754.09341427,0.0,1.0
2021-02-10,82.77,82.77,82.74,82.76,1573085,73.5121330163788,73.5121330163788,73.485488531777,73.5032515215116,1771193.95271785,0.0,1.0
2021-02-11,82.78,82.79,82.755,82.78,2810524,73.5210145112461,73.5298960061134,73.4988107740779,73.5210145112461,3164471.79444745,0.0,1.0
2021-02-12,82.75,82.76,82.73,82.75,1565430,73.4943700266443,73.5032515215116,73.4766070369098,73.4943700266443,1762574.90816014,0.0,1.0
2021-02-16,82.68,82.7,82.64,82.69,2417193,73.4321995625734,73.449962552308,73.3966735831043,73.4410810574407,2721606.03155704,0.0,1.0
2021-02-17,82.7,82.7,82.65,82.66,1741997,73.449962552308,73.449962552308,73.4055550779716,73.4144365728389,1961378.15315296,0.0,1.0
2021-02-18,82.71,82.73,82.67,82.68,4624599,73.4588440471752,73.4766070369098,73.4233180677061,73.4321995625734,5207005.2047696,0.0,1.0
2021-02-19,82.66,82.7,82.62,82.7,6578938,73.4144365728389,73.449962552308,73.3789105933698,73.449962552308,7407466.98424156,0.0,1.0
2021-02-22,82.63,82.65,82.6,82.65,2031723,73.3877920882371,73.4055550779716,73.3611476036353,73.4055550779716,2287591.25616083,0.0,1.0
2021-02-23,82.65,82.65,82.6,82.62,2317036,73.4055550779716,73.4055550779716,73.3611476036353,73.3789105933698,2608835.60101936,0.0,1.0
2021-02-24,82.63,82.63,82.56,82.6,1662543,73.3877920882371,73.3877920882371,73.3256216241662,73.3611476036353,1871917.98773326,0.0,1.0
2021-02-25,82.31,82.48,82.21,82.48,2987365,73.1035842524845,73.254569665228,73.0147693038118,73.254569665228,3363583.54606454,0.0,1.0
2021-02-26,82.43,82.43,82.28,82.31,3004287,73.2101621908917,73.2101621908917,73.0769397678827,73.1035842524845,3382636.64495487,0.0,1.0
2021-03-01,82.41,82.41,82.35,82.35,3192603,73.2672613213934,73.2672613213934,73.2139178475518,73.2139178475518,3590995.60274101,0.08429,1.0
2021-03-02,82.45,82.45,82.39,82.41,1724237,73.3028236372877,73.3028236372877,73.2494801634462,73.2672613213934,1939397.87849706,0.0,1.0
2021-03-03,82.36,82.38,82.3101,82.36,2235921,73.2228084265254,73.2405895844726,73.1784444374472,73.2228084265254,2514932.9494072,0.0,1.0
2021-03-04,82.27,82.38,82.26,82.35,2897327,73.142793215763,73.2405895844726,73.1339026367894,73.2139178475518,3258873.25066812,0.0,1.0
2021-03-05,82.25,82.26,82.18,82.2,2661983,73.1250120578159,73.1339026367894,73.0627780050007,73.0805591629479,2994161.58149676,0.0,1.0
2021-03-08,82.08,82.2,82.08,82.18,2677113,72.9738722152647,73.0805591629479,72.9738722152647,73.0627780050007,3011179.59578463,0.0,1.0
2021-03-09,82.14,82.17,82.1,82.13,2372964,73.0272156891063,73.0538874260271,72.9916533732119,73.0183251101327,2669077.01629758,0.0,1.0
2021-03-10,82.2,82.24,82.1524,82.17,1693370,73.0805591629479,73.1161214788422,73.0382400070336,73.0538874260271,1904679.10473477,0.0,1.0
2021-03-11,82.26,82.28,82.21,82.24,2248643,73.1339026367894,73.1516837947366,73.0894497419215,73.1161214788422,2529242.47867159,0.0,1.0
2021-03-12,82.18,82.3,82.14,82.19,2459466,73.0627780050007,73.1694649526838,73.0272156891063,73.0716685839743,2766373.26692076,0.0,1.0
2021-03-15,82.2,82.2,82.15,82.16,1911919,73.0805591629479,73.0805591629479,73.0361062680799,73.0449968470535,2150499.9906963,0.0,1.0
2021-03-16,82.23,82.2475,82.19,82.2,3868362,73.1072308998687,73.1227894130725,73.0716685839743,73.0805591629479,4351079.95945954,0.0,1.0
2021-03-17,82.29,82.3574,82.17,82.2,2978427,73.1605743737102,73.2204968759923,73.0538874260271,73.0805591629479,3350093.40656671,0.0,1.0
2021-03-18,82.2,82.2634,82.1225,82.18,3210791,73.0805591629479,73.1369254336405,73.0116571759025,73.0627780050007,3611453.2130429,0.0,1.0
2021-03-19,82.18,82.23,82.13,82.15,2247460,73.0627780050007,73.1072308998687,73.0183251101327,73.0361062680799,2527911.85666878,0.0,1.0
2021-03-22,82.2,82.22,82.18,82.22,1732760,73.0805591629479,73.0983403208951,73.0627780050007,73.0983403208951,1948984.43076246,0.0,1.0
2021-03-23,82.27,82.27,82.22,82.24,1360933,73.142793215763,73.142793215763,73.0983403208951,73.1161214788422,1530758.57493874,0.0,1.0
2021-03-24,82.27,82.28,82.2201,82.24,1636468,73.142793215763,73.1516837947366,73.0984292266848,73.1161214788422,1840676.52383537,0.0,1.0
2021-03-25,82.31,82.31,82.25,82.28,1538402,73.1783555316574,73.1783555316574,73.1250120578159,73.1516837947366,1730373.24629714,0.0,1.0
2021-03-26,82.26,82.29,82.24,82.26,1747707,73.1339026367894,73.1605743737102,73.1161214788422,73.1339026367894,1965796.60918683,0.0,1.0
2021-03-29,82.23,82.27,82.2,82.27,2256422,73.1072308998687,73.142793215763,73.0805591629479,73.142793215763,2537992.19004933,0.0,1.0
2021-03-30,82.2,82.21,82.15,82.19,3181365,73.0805591629479,73.0894497419215,73.0361062680799,73.0716685839743,3578355.25610737,0.0,1.0
2021-03-31,82.19,82.23,82.171,82.2,2076147,73.0716685839743,73.1072308998687,73.0547764839245,73.0805591629479,2335221.36878401,0.0,1.0
2021-04-01,82.12,82.2544,82.115,82.16,2620840,73.08859624634,73.2082151861294,73.0841461369728,73.1241971212773,2944691.67357661,0.08904,1.0
2021-04-05,82.08,82.09,82.03,82.06,3315120,73.0529953714027,73.061895590137,73.008494277731,73.035194933934,3724762.38950385,0.0,1.0
2021-04-06,82.18,82.18,82.08,82.1,2495677,73.141997558746,73.141997558746,73.0529953714027,73.0707958088713,2804062.54553374,0.0,1.0
2021-04-07,82.21,82.25,82.2,82.2,1861768,73.168698214949,73.2042990898863,73.1597979962147,73.1597979962147,2091822.74680308,0.0,1.0
2021-04-08,82.25,82.25,82.21,82.21,1634023,73.2042990898863,73.2042990898863,73.168698214949,73.168698214949,1835935.77728235,0.0,1.0
2021-04-09,82.19,82.25,82.17,82.2,5026107,73.1508977774803,73.2042990898863,73.1330973400117,73.1597979962147,5647172.44601163,0.0,1.0
2021-04-12,82.16,82.19,82.15,82.18,1820525,73.1241971212773,73.1508977774803,73.115296902543,73.141997558746,2045483.43624107,0.0,1.0
2021-04-13,82.23,82.25,82.136,82.18,1769897,73.1864986524177,73.2042990898863,73.1028365963149,73.141997558746,1988599.44101441,0.0,1.0
2021-04-14,82.22,82.2299,82.2,82.21,1964728,73.1775984336833,73.1864096502303,73.1597979962147,73.168698214949,2207505.29694404,0.0,1.0
2021-04-15,82.29,82.31,82.1921,82.24,1980495,73.2398999648236,73.2577004022923,73.1527668234145,73.195398871152,2225220.59189424,0.0,1.0
2021-04-16,82.26,82.28,82.22,82.22,3001031,73.2131993086207,73.2309997460893,73.1775984336833,73.1775984336833,3371862.07393251,0.0,1.0
2021-04-19,82.26,82.26,82.21,82.23,3751102,73.2131993086207,73.2131993086207,73.168698214949,73.1864986524177,4214617.76611184,0.0,1.0
2021-04-20,82.29,82.31,82.26,82.27,3107739,73.2398999648236,73.2577004022923,73.2131993086207,73.222099527355,3491755.75653199,0.0,1.0
2021-04-21,82.29,82.32,82.27,82.3,2746559,73.2398999648236,73.2666006210266,73.222099527355,73.248800183558,3085945.50536733,0.0,1.0
2021-04-22,82.32,82.33,82.27,82.31,1994673,73.2666006210266,73.275500839761,73.222099527355,73.2577004022923,2241150.53746435,0.0,1.0
2021-04-23,82.31,82.34,82.29,82.32,1995970,73.2577004022923,73.2844010584953,73.2398999648236,73.2666006210266,2242607.80502003,0.0,1.0
2021-04-26,82.29,82.31,82.27,82.31,1406649,73.2398999648236,73.2577004022923,73.222099527355,73.2577004022923,1580465.65144948,0.0,1.0
2021-04-27,82.26,82.3,82.23,82.28,1670258,73.2131993086207,73.248800183558,73.1864986524177,73.2309997460893,1876648.25984216,0.0,1.0
2021-04-28,82.29,82.29,82.21,82.27,2293209,73.2398999648236,73.2398999648236,73.168698214949,73.222099527355,2576576.00161435,0.0,1.0
2021-04-29,82.29,82.29,82.22,82.24,1712008,73.2398999648236,73.2398999648236,73.1775984336833,73.195398871152,1923557.21932531,0.0,1.0
2021-04-30,82.31,82.31,82.273,82.29,1572420,73.2577004022923,73.2577004022923,73.2247695929753,73.2398999648236,1766720.62444305,0.0,1.0
2021-05-03,82.24,82.27,82.21,82.22,1738372,73.270507817051,73.2972358719454,73.2437797621567,73.2526891137881,1951176.77684132,0.08439,1.0
2021-05-04,82.25,82.28,82.21,82.27,2198730,73.2794171686825,73.3061452235768,73.2437797621567,73.2972358719454,2467890.02270187,0.0,1.0
2021-05-05,82.32,82.32,82.25,82.26,1713200,73.3417826301026,73.3417826301026,73.2794171686825,73.2883265203139,1922923.31795757,0.0,1.0
2021-05-06,82.3,82.31,82.28,82.3,1370485,73.3239639268397,73.3328732784712,73.3061452235768,73.3239639268397,1538254.47315613,0.0,1.0
2021-05-07,82.36,82.4,82.33,82.33,1786279,73.3774200366284,73.4130574431542,73.3506919817341,73.3506919817341,2004948.36649424,0.0,1.0
2021-05-10,82.33,82.37,82.33,82.35,2399871,73.3506919817341,73.3863293882599,73.3506919817341,73.368510684997,2693653.92598071,0.0,1.0
2021-05-11,82.29,82.35,82.285,82.33,2242773,73.3150545752083,73.368510684997,73.3105998993925,73.3506919817341,2517324.59641937,0.0,1.0
2021-05-12,82.23,82.24,82.2,82.22,2421324,73.2615984654196,73.270507817051,73.2348704105252,73.2526891137881,2717733.11926821,0.0,1.0
2021-05-13,82.29,82.29,82.23,82.25,3431125,73.3150545752083,73.3150545752083,73.2615984654196,73.2794171686825,3851150.05214054,0.0,1.0
2021-05-14,82.31,82.32,82.28,82.3,3425733,73.3328732784712,73.3417826301026,73.3061452235768,73.3239639268397,3845097.98435486,0.0,1.0
2021-05-17,82.3,82.31,82.28,82.3,2899213,73.3239639268397,73.3328732784712,73.3061452235768,73.3239639268397,3254123.44234516,0.0,1.0
2021-05-18,82.32,82.33,82.25,82.31,5720704,73.3417826301026,73.3506919817341,73.2794171686825,73.3328732784712,6421010.45805111,0.0,1.0
2021-05-19,82.28,82.32,82.25,82.32,3621798,73.3061452235768,73.3417826301026,73.2794171686825,73.3417826301026,4065164.50334584,0.0,1.0
2021-05-20,82.34,82.35,82.2702,82.3,4003505,73.3596013333655,73.368510684997,73.297414058978,73.3239639268397,4493598.59798023,0.0,1.0
2021-05-21,82.34,82.35,82.31,82.32,2318901,73.3596013333655,73.368510684997,73.3328732784712,73.3417826301026,2602771.8917436,0.0,1.0
2021-05-24,82.36,82.36,82.31,82.32,4512221,73.3774200366284,73.3774200366284,73.3328732784712,73.3417826301026,5064589.64316941,0.0,1.0
2021-05-25,82.4,82.4,82.33,82.33,2152821,73.4130574431542,73.4130574431542,73.3506919817341,73.3506919817341,2416361.0204814,0.0,1.0
2021-05-26,82.39,82.4,82.36,82.36,2966069,73.4041480915228,73.4130574431542,73.3774200366284,73.3774200366284,3329163.69529016,0.0,1.0
2021-05-27,82.36,82.39,82.3,82.37,2896898,73.3774200366284,73.4041480915228,73.3239639268397,73.3863293882599,3251525.04899875,0.0,1.0
2021-05-28,82.4,82.42,82.35,82.36,2031923,73.4130574431542,73.4308761464171,73.368510684997,73.3774200366284,2280663.15491146,0.0,1.0
2021-06-01,82.3,82.32,82.29,82.32,1845389,73.3976442648318,73.4154808734016,73.3887259605469,73.4154808734016,2069215.11202738,0.0827,1.0
2021-06-02,82.32,82.37,82.31,82.37,1555478,73.4154808734016,73.4600723948262,73.4065625691167,73.4600723948262,1744140.98275547,0.0,1.0
2021-06-03,82.24,82.28,82.24,82.28,1278305,73.3441344391224,73.379807656262,73.3441344391224,73.379807656262,1433349.83777413,0.0,1.0
2021-06-04,82.33,82.33,82.2824,82.3,3185894,73.4243991776866,73.4243991776866,73.3819480492904,73.3976442648318,3572309.15005853,0.0,1.0
2021-06-07,82.32,82.32,82.29,82.31,2205223,73.4154808734016,73.4154808734016,73.3887259605469,73.4065625691167,2472693.15954,0.0,1.0
2021-06-08,82.35,82.35,82.33,82.33,1436380,73.4422357862564,73.4422357862564,73.4243991776866,73.4243991776866,1610597.65860417,0.0,1.0
2021-06-09,82.37,82.41,82.36,82.4,1855584,73.4600723948262,73.4957456119659,73.4511540905413,73.486827307681,2080646.65739105,0.0,1.0
2021-06-10,82.43,82.43,82.34,82.36,1900803,73.5135822205357,73.5135822205357,73.4333174819715,73.4511540905413,2131350.24246215,0.0,1.0
2021-06-11,82.39,82.44,82.39,82.44,1276366,73.4779090033961,73.5225005248206,73.4779090033961,73.5225005248206,1431175.65764071,0.0,1.0
2021-06-14,82.35,82.4,82.32,82.38,1431160,73.4422357862564,73.486827307681,73.4154808734016,73.4689906991111,1604744.52797167,0.0,1.0
2021-06-15,82.34,82.34,82.31,82.31,1449206,73.4333174819715,73.4333174819715,73.4065625691167,73.4065625691167,1624979.31636135,0.0,1.0
2021-06-16,82.16,82.35,82.1201,82.3,2142393,73.2727880048431,73.4422357862564,73.2372039707463,73.3976442648318,2402242.54696526,0.0,1.0
2021-06-17,82.13,82.16,82.13,82.15,1541097,73.2460330919883,73.2727880048431,73.2460330919883,73.2638697005581,1728015.71999186,0.0,1.0
2021-06-18,82.1,82.11,81.985,82.1,3078640,73.2192781791336,73.2281964834185,73.1167176798571,73.2192781791336,3452046.37748029,0.0,1.0
2021-06-21,82.1,82.11,82.02,82.1,3169057,73.2192781791336,73.2281964834185,73.1479317448543,73.2192781791336,3553430.00054523,0.0,1.0
2021-06-22,82.17,82.17,82.1,82.1,1462093,73.281706309128,73.281706309128,73.2192781791336,73.2192781791336,1639429.37277151,0.0,1.0
2021-06-23,82.12,82.17,82.11,82.17,2421057,73.2371147877034,73.281706309128,73.2281964834185,73.281706309128,2714705.53443186,0.0,1.0
2021-06-24,82.11,82.15,82.09,82.15,1810043,73.2281964834185,73.2638697005581,73.2103598748487,73.2638697005581,2029582.01713535,0.0,1.0
2021-06-25,82.09,82.13,82.07,82.1,1664071,73.2103598748487,73.2460330919883,73.1925232662788,73.2192781791336,1865905.1618312,0.0,1.0
2021-06-28,82.13,82.14,82.1,82.12,2999901,73.2460330919883,73.2549513962732,73.2192781791336,73.2371147877034,3363757.17194914,0.0,1.0
2021-06-29,82.15,82.15,82.12,82.13,1548195,73.2638697005581,73.2638697005581,73.2371147877034,73.2460330919883,1735974.6321048,0.0,1.0
2021-06-30,82.16,82.18,82.15,82.18,1896575,73.2727880048431,73.2906246134129,73.2638697005581,73.2906246134129,2126609.4309077,0.0,1.0
2021-07-01,82.06,82.16,82.03,82.09,1878057,73.2535690591091,73.3428373616427,73.226788568349,73.2803495498692,2103834.11210509,0.07845,1.0
2021-07-02,82.12,82.12,82.07,82.1,1135027,73.3071300406293,73.3071300406293,73.2624958893624,73.2892763801225,1271478.19302625,0.0,1.0
2021-07-06,82.19,82.215,82.11,82.13,1555744,73.3696178524028,73.3919349280362,73.2982032103759,73.3160568708826,1742773.14101906,0.0,1.0
2021-07-07,82.23,82.23,82.16,82.16,1591975,73.4053251734163,73.4053251734163,73.3428373616427,73.3428373616427,1783359.7758846,0.0,1.0
2021-07-08,82.29,82.3,82.23,82.25,2078403,73.4588861549365,73.4678129851898,73.4053251734163,73.423178833923,2328265.39881461,0.0,1.0
2021-07-09,82.23,82.26,82.21,82.25,2295771,73.4053251734163,73.4321056641764,73.3874715129095,73.423178833923,2571765.04407567,0.0,1.0
2021-07-12,82.18,82.23,82.17,82.23,1420305,73.3606910221495,73.4053251734163,73.3517641918961,73.4053251734163,1591051.87360843,0.0,1.0
2021-07-13,82.11,82.1652,82.1,82.16,1576684,73.2982032103759,73.3474793133745,73.2892763801225,73.3428373616427,1766230.51547973,0.0,1.0
2021-07-14,82.19,82.19,82.11,82.17,1528055,73.3696178524028,73.3696178524028,73.2982032103759,73.3517641918961,1711755.41220141,0.0,1.0
2021-07-15,82.21,82.22,82.16,82.22,1939724,73.3874715129095,73.3963983431629,73.3428373616427,73.3963983431629,2172914.62360777,0.0,1.0
2021-07-16,82.18,82.2504,82.131,82.14,1528270,73.3606910221495,73.4235359071331,73.316949553908,73.324983701136,1711996.25916937,0.0,1.0
2021-07-19,82.3,82.36,82.25,82.29,2924910,73.4678129851898,73.52137396671,73.423178833923,73.4588861549365,3276538.16302557,0.0,1.0
2021-07-20,82.32,82.41,82.31,82.4,5253635,73.4856666456966,73.5660081179768,73.4767398154432,73.5570812877235,5885218.88608772,0.0,1.0
2021-07-21,82.29,82.32,82.2549,82.29,3774926,73.4588861549365,73.4856666456966,73.4275529807472,73.4588861549365,4228741.7737973,0.0,1.0
2021-07-22,82.33,82.34,82.26,82.26,3540497,73.4945934759499,73.5035203062033,73.4321056641764,73.4321056641764,3966130.08146492,0.0,1.0
2021-07-23,82.33,82.35,82.27,82.27,27129232,73.4945934759499,73.5124471364566,73.4410324944297,73.4410324944297,30390666.3731788,0.0,1.0
2021-07-26,82.33,82.3399,82.305,82.31,18308593,73.4945934759499,73.5034310379008,73.4722764003165,73.4767398154432,20509623.7750231,0.0,1.0
2021-07-27,82.35,82.36,82.32,82.36,10782751,73.5124471364566,73.52137396671,73.4856666456966,73.52137396671,12079036.6725479,0.0,1.0
2021-07-28,82.39,82.39,82.28,82.35,20890460,73.5481544574701,73.5481544574701,73.4499593246831,73.5124471364566,23401878.8383776,0.0,1.0
2021-07-29,82.35,82.36,82.3125,82.33,2502564,73.5124471364566,73.52137396671,73.4789715230065,73.4945934759499,2803418.37916856,0.0,1.0
2021-07-30,82.39,82.39,82.33,82.35,3612867,73.5481544574701,73.5481544574701,73.4945934759499,73.5124471364566,4047200.29109809,0.0,1.0
2021-08-02,82.38,82.4,82.33,82.36,2025391,73.6031526586611,73.621021838719,73.5584797085162,73.5852834786031,2266909.83406356,0.07161,1.0
2021-08-03,82.4,82.42,82.379,82.39,1865056,73.621021838719,73.638891018777,73.6022591996582,73.6120872486901,2087455.60115516,0.0,1.0
2021-08-04,82.35,82.45,82.3,82.44,1932783,73.5763488885742,73.6656947888639,73.5316759384293,73.6567601988349,2163258.74352698,0.0,1.0
2021-08-05,82.26,82.3419,82.24,82.3,2461315,73.4959375783134,73.5691118706507,73.4780683982555,73.5316759384293,2754815.82481019,0.0,1.0
2021-08-06,82.18,82.25,82.15,82.2,2268613,73.4244608580817,73.4870029882845,73.3976570879948,73.4423300381396,2539134.97165951,0.0,1.0
2021-08-09,82.13,82.2295,82.12,82.21,4892494,73.3797879079368,73.4686870787251,73.3708533179079,73.4512646281686,5475902.06616744,0.0,1.0
2021-08-10,82.07,82.16,82.07,82.16,3327094,73.326180367763,73.4065916780237,73.326180367763,73.4065916780237,3723835.1051495,0.0,1.0
2021-08-11,82.13,82.1576,82.08,82.13,2433829,73.3797879079368,73.4044473764168,73.335114957792,73.3797879079368,2724052.2420259,0.0,1.0
2021-08-12,82.11,82.13,82.095,82.1,3174634,73.3619187278789,73.3797879079368,73.3485168428354,73.3529841378499,3553194.93083188,0.0,1.0
2021-08-13,82.17,82.17,82.11,82.15,1476854,73.4155262680527,73.4155262680527,73.3619187278789,73.3976570879948,1652962.24584591,0.0,1.0
2021-08-16,82.23,82.25,82.21,82.23,1443545,73.4691338082265,73.4870029882845,73.4512646281686,73.4691338082265,1615681.29630934,0.0,1.0
2021-08-17,82.19,82.21,82.03,82.2,1307182,73.4333954481106,73.4512646281686,73.2904420076471,73.4423300381396,1463057.61737406,0.0,1.0
2021-08-18,82.15,82.2,82.12,82.19,1819822,73.3976570879948,73.4423300381396,73.3708533179079,73.4333954481106,2036827.64860968,0.0,1.0
2021-08-19,82.15,82.21,82.15,82.17,3593012,73.3976570879948,73.4512646281686,73.3976570879948,73.4155262680527,4021462.63941548,0.0,1.0
2021-08-20,82.16,82.2,82.15,82.2,1136739,73.4065916780237,73.4423300381396,73.3976570879948,73.4423300381396,1272290.05059446,0.0,1.0
2021-08-23,82.18,82.18,82.14,82.14,2935913,73.4244608580817,73.4244608580817,73.3887224979658,73.3887224979658,3286007.51739049,0.0,1.0
2021-08-24,82.16,82.18,82.14,82.18,1672412,73.4065916780237,73.4244608580817,73.3887224979658,73.4244608580817,1871839.66424552,0.0,1.0
2021-08-25,82.14,82.25,82.12,82.14,1906905,73.3887224979658,73.4870029882845,73.3708533179079,73.3887224979658,2134294.90756351,0.0,1.0
2021-08-26,82.13,82.14,82.09,82.11,1202722,73.3797879079368,73.3887224979658,73.3440495478209,73.3619187278789,1346141.22875266,0.0,1.0
2021-08-27,82.21,82.21,82.09,82.1,1572368,73.4512646281686,73.4512646281686,73.3440495478209,73.3529841378499,1759865.86390818,0.0,1.0
2021-08-30,82.26,82.26,82.19,82.19,2172738,73.4959375783134,73.4959375783134,73.4333954481106,73.4333954481106,2431827.30595899,0.0,1.0
2021-08-31,82.26,82.26,82.225,82.25,1694571,73.4959375783134,73.4959375783134,73.464666513212,73.4870029882845,1896641.02606307,0.0,1.0
2021-09-01,82.18,82.19,82.14,82.19,1443334,73.4921403775511,73.5010832031021,73.4563690753474,73.5010832031021,1613957.45872482,0.07575,1.0
2021-09-02,82.19,82.191,82.17,82.18,3116726,73.5010832031021,73.5019774856572,73.4831975520002,73.4921403775511,3485169.18086982,0.0,1.0
2021-09-03,82.18,82.2,82.16,82.18,1617226,73.4921403775511,73.510026028653,73.4742547264493,73.4921403775511,1808406.06896512,0.0,1.0
2021-09-07,82.11,82.3,82.11,82.15,1541051,73.4295405986946,73.5994542841623,73.4295405986946,73.4653119008983,1723226.05559444,0.0,1.0
2021-09-08,82.14,82.18,82.11,82.18,1773876,73.4563690753474,73.4921403775511,73.4295405986946,73.4921403775511,1983574.41940185,0.0,1.0
2021-09-09,82.17,82.18,82.12,82.16,1451913,73.4831975520002,73.4921403775511,73.4384834242455,73.4742547264493,1623550.62360446,0.0,1.0
2021-09-10,82.15,82.17,82.12,82.17,2503910,73.4653119008983,73.4831975520002,73.4384834242455,73.4831975520002,2799909.25210357,0.0,1.0
2021-09-13,82.16,82.18,82.13,82.13,1949454,73.4742547264493,73.4921403775511,73.4474262497965,73.4474262497965,2179908.33981665,0.0,1.0
2021-09-14,82.18,82.21,82.17,82.19,1307002,73.4921403775511,73.5189688542039,73.4831975520002,73.5010832031021,1461508.99685607,0.0,1.0
2021-09-15,82.18,82.18,82.15,82.15,2073582,73.4921403775511,73.4921403775511,73.4653119008983,73.4653119008983,2318710.10810909,0.0,1.0
2021-09-16,82.13,82.14,82.1,82.11,2334697,73.4474262497965,73.4563690753474,73.4205977731437,73.4295405986946,2610692.76897271,0.0,1.0
2021-09-17,82.09,82.09,82.06,82.09,5152799,73.4116549475928,73.4116549475928,73.38482647094,73.4116549475928,5761936.16956282,0.0,1.0
2021-09-20,82.13,82.14,82.1,82.1,2714421,73.4474262497965,73.4563690753474,73.4205977731437,73.4205977731437,3035305.77057651,0.0,1.0
2021-09-21,82.15,82.16,82.13,82.15,2388171,73.4653119008983,73.4742547264493,73.4474262497965,73.4653119008983,2670488.18787634,0.0,1.0
2021-09-22,82.06,82.14,82.04,82.13,2532551,73.38482647094,73.4563690753474,73.3669408198381,73.4474262497965,2831936.0425591,0.0,1.0
2021-09-23,82.0,82.04,81.98,82.04,1768800,73.3311695176344,73.3669408198381,73.3132838665325,73.3669408198381,1977898.3610117,0.0,1.0
2021-09-24,81.95,82.0,81.95,82.0,1637454,73.2864553898797,73.3311695176344,73.2864553898797,73.3311695176344,1831025.31819994,0.0,1.0
2021-09-27,81.93,81.94,81.9,81.93,3216104,73.2685697387779,73.2775125643288,73.2417412621251,73.2685697387779,3596295.13254362,0.0,1.0
2021-09-28,81.9,81.95,81.86,81.92,1956519,73.2417412621251,73.2864553898797,73.2059699599213,73.2596269132269,2187808.52746961,0.0,1.0
2021-09-29,81.94,81.94,81.9,81.92,3071648,73.2775125643288,73.2775125643288,73.2417412621251,73.2596269132269,3434762.29353508,0.0,1.0
2021-09-30,81.94,81.95,81.89,81.91,3819477,73.2775125643288,73.2864553898797,73.2327984365741,73.250684087676,4270995.75883191,0.0,1.0
2021-10-01,81.98,81.98,81.9,81.93,3099197,73.3783876365433,73.3783876365433,73.3067815007672,73.3336338016832,3462493.22509601,0.0728,1.0
2021-10-04,81.93,81.97,81.91,81.95,2270972,73.3336338016832,73.3694368695713,73.3157322677392,73.3515353356272,2537181.45841737,0.0,1.0
2021-10-05,81.88,81.94,81.88,81.93,1538442,73.2888799668232,73.3425845686552,73.2888799668232,73.3336338016832,1718782.31754973,0.0,1.0
2021-10-06,81.86,81.87,81.84,81.87,1826038,73.2709784328791,73.2799291998512,73.2530768989351,73.2799291998512,2040091.09577993,0.0,1.0
2021-10-07,81.81,81.85,81.8,81.85,3159554,73.2262245980191,73.2620276659071,73.2172738310471,73.2620276659071,3529925.43530631,0.0,1.0
2021-10-08,81.76,81.83,81.75,81.82,2527430,73.1814707631591,73.2441261319631,73.172519996187,73.2351753649911,2823702.15636644,0.0,1.0
2021-10-11,81.66,81.72,81.66,81.71,973203,73.0919630934389,73.145667695271,73.0919630934389,73.136716928299,1087284.478574,0.0,1.0
2021-10-12,81.72,81.73,81.6,81.6,1597484,73.145667695271,73.154618462243,73.0382584916069,73.0382584916069,1784745.37991592,0.0,1.0
2021-10-13,81.69,81.72,81.67,81.69,2555694,73.118815394355,73.145667695271,73.100913860411,73.118815394355,2855279.33862175,0.0,1.0
2021-10-14,81.72,81.75,81.71,81.73,1545904,73.145667695271,73.172519996187,73.136716928299,73.154618462243,1727119.03330083,0.0,1.0
2021-10-15,81.62,81.72,81.6,81.67,1762477,73.0561600255509,73.145667695271,73.0382584916069,73.100913860411,1969079.30405442,0.0,1.0
2021-10-18,81.52,81.56,81.48,81.53,2385083,72.9666523558308,73.0024554237188,72.9308492879427,72.9756031228028,2664668.85738198,0.0,1.0
2021-10-19,81.55,81.575,81.53,81.54,2955495,72.9935046567468,73.0158815741768,72.9756031228028,72.9845538897748,3301946.08935964,0.0,1.0
2021-10-20,81.57,81.59,81.56,81.56,2505725,73.0114061906908,73.0293077246349,73.0024554237188,73.0024554237188,2799452.83776853,0.0,1.0
2021-10-21,81.4,81.55,81.4,81.5,2689831,72.8592431521667,72.9935046567468,72.8592431521667,72.9487508218868,3005140.23927915,0.0,1.0
2021-10-22,81.41,81.45,81.34,81.42,3583406,72.8681939191387,72.9039969870267,72.8055385503346,72.8771446861107,4003462.5090849,0.0,1.0
2021-10-25,81.5,81.52,81.41,81.44,2785643,72.9487508218868,72.9666523558308,72.8681939191387,72.8950462200547,3112183.58014548,0.0,1.0
2021-10-26,81.46,81.48,81.44,81.48,2425183,72.9129477539987,72.9308492879427,72.8950462200547,72.9308492879427,2709469.48745692,0.0,1.0
2021-10-27,81.48,81.53,81.375,81.49,3329337,72.9308492879427,72.9756031228028,72.8368662347366,72.9398000549148,3719610.85615451,0.0,1.0
2021-10-28,81.46,81.53,81.42,81.43,3092457,72.9129477539987,72.9756031228028,72.8771446861107,72.8860954530827,3454963.1441308,0.0,1.0
2021-10-29,81.44,81.51,81.35,81.38,3323536,72.8950462200547,72.9577015888588,72.8144893173066,72.8413416182226,3713129.84730003,0.0,1.0
2021-11-01,81.38,81.4,81.31,81.35,2354369,72.9068075278559,72.9247251507431,72.8440958477509,72.8799310935252,2627992.58007279,0.07314,1.0
2021-11-02,81.48,81.5058,81.4,81.42,1934626,72.9963956422917,73.0195093758162,72.9247251507431,72.9426427736302,2159467.25989677,0.0,1.0
2021-11-03,81.47,81.49,81.32,81.46,2841995,72.9874368308481,73.0053544537353,72.8530546591944,72.9784780194046,3172290.22833887,0.0,1.0
2021-11-04,81.57,81.61,81.5,81.5,2956420,73.0770249452839,73.1128601910583,73.0143132651789,73.0143132651789,3300013.64424132,0.0,1.0
2021-11-05,81.66,81.67,81.55,81.6,2667965,73.1576542482762,73.1666130597198,73.0591073223968,73.1039013796147,2978034.5493395,0.0,1.0
2021-11-08,81.52,81.61,81.51,81.59,2749951,73.032230888066,73.1128601910583,73.0232720766225,73.0949425681711,3069548.92099061,0.0,1.0
2021-11-09,81.58,81.62,81.58,81.61,2140010,73.0859837567275,73.1218190025019,73.0859837567275,73.1128601910583,2388720.88499363,0.0,1.0
2021-11-10,81.32,81.44,81.31,81.44,3850207,72.8530546591944,72.9605603965174,72.8440958477509,72.9605603965174,4297676.11948012,0.0,1.0
2021-11-11,81.22,81.29,81.21,81.28,2130869,72.7634665447586,72.8261782248637,72.7545077333151,72.8172194134201,2378517.52257489,0.0,1.0
2021-11-12,81.3,81.33,81.26,81.33,2244608,72.8351370363073,72.862013470638,72.799301790533,72.862013470638,2505475.21190264,0.0,1.0
2021-11-15,81.25,81.31,81.2302,81.29,2631155,72.7903429790894,72.8440958477509,72.7726045324311,72.8261782248637,2936946.50966837,0.0,1.0
2021-11-16,81.24,81.27,81.2,81.2,1631519,72.7813841676458,72.8082606019765,72.7455489218715,72.7455489218715,1821133.31693026,0.0,1.0
2021-11-17,81.3,81.3,81.23,81.24,2899493,72.8351370363073,72.8351370363073,72.7724253562022,72.7813841676458,3236470.61695638,0.0,1.0
2021-11-18,81.31,81.32,81.24,81.24,1530765,72.8440958477509,72.8530546591944,72.7813841676458,72.7813841676458,1708669.7377663,0.0,1.0
2021-11-19,81.27,81.42,81.27,81.37,3869570,72.8082606019765,72.9426427736302,72.8082606019765,72.8978487164124,4319289.47759347,0.0,1.0
2021-11-22,81.1,81.1984,81.08,81.18,2255192,72.6559608074357,72.7441155120405,72.6380431845485,72.7276312989843,2517289.27905503,0.0,1.0
2021-11-23,81.08,81.12,81.06,81.09,6836295,72.6380431845485,72.6738784303228,72.6201255616614,72.6470019959921,7630805.7637476,0.0,1.0
2021-11-24,81.01,81.05,81.0,81.0,4947035,72.5753315044435,72.6111667502178,72.5663726929999,72.5663726929999,5521976.91753517,0.0,1.0
2021-11-26,81.3,81.349,81.16,81.17,1112316,72.8351370363073,72.8790352123808,72.7097136760972,72.7186724875407,1241588.80561893,0.0,1.0
2021-11-29,81.32,81.34,81.2,81.2,2334216,72.8530546591944,72.8709722820816,72.7455489218715,72.7455489218715,2605497.4085571,0.0,1.0
2021-11-30,81.32,81.54,81.23,81.42,3606470,72.8530546591944,73.0501485109532,72.7724253562022,72.9426427736302,4025612.12802883,0.0,1.0
2021-12-01,81.26,81.26,81.11,81.17,2868019,72.8636511413699,72.8636511413699,72.7291501855342,72.7829505678685,3198511.47025046,0.071828,1.0
2021-12-02,81.12,81.2,81.08,81.2,6891392,72.7381169159233,72.8098507590356,72.7022499943671,72.8098507590356,7685512.66849776,0.0,1.0
2021-12-03,81.21,81.27,81.06,81.06,2547446,72.8188174894247,72.8726178717589,72.684316533589,72.684316533589,2840997.6540754,0.0,1.0
2021-12-06,81.11,81.22,81.11,81.22,2629319,72.7291501855342,72.8277842198137,72.7291501855342,72.8277842198137,2932305.18362936,0.0,1.0
2021-12-07,81.03,81.08,81.0,81.06,2304103,72.6574163424219,72.7022499943671,72.6305161512548,72.684316533589,2569613.3373379,0.0,1.0
2021-12-08,81.0,81.03,80.96,81.02,2662543,72.6305161512548,72.6574163424219,72.5946492296986,72.6484496120328,2969357.70841653,0.0,1.0
2021-12-09,81.0,81.07,81.0,81.05,2320944,72.6305161512548,72.6932832639781,72.6305161512548,72.6753498032,2588394.98825112,0.0,1.0
2021-12-10,81.06,81.12,80.93,81.05,2228494,72.684316533589,72.7381169159233,72.5677490385315,72.6753498032,2485291.63174454,0.0,1.0
2021-12-13,81.11,81.15,81.0501,81.08,2371494,72.7291501855342,72.7650171070904,72.6754394705039,72.7022499943671,2644770.05230096,0.0,1.0
2021-12-14,81.06,81.1,81.04,81.06,2543981,72.684316533589,72.7201834551452,72.6663830728109,72.684316533589,2837133.36926961,0.0,1.0
2021-12-15,81.08,81.0899,80.9426,81.01,2641285,72.7022499943671,72.7111270574523,72.5790471188216,72.6394828816438,2945650.07020543,0.0,1.0
2021-12-16,81.18,81.21,81.11,81.11,2559000,72.7919172982576,72.8188174894247,72.7291501855342,72.7291501855342,2853883.06436287,0.0,1.0
2021-12-17,81.19,81.25,81.16,81.21,3476598,72.8008840286466,72.8546844109809,72.7739838374795,72.8188174894247,3877219.28636101,0.0,1.0
2021-12-20,81.22,81.27,81.195,81.22,2450868,72.8277842198137,72.8726178717589,72.8053673938411,72.8277842198137,2733290.61281317,0.0,1.0
2021-12-21,81.09,81.24,81.09,81.24,2520855,72.7112167247562,72.8457176805918,72.7112167247562,72.8457176805918,2811342.47448787,0.0,1.0
2021-12-22,81.14,81.15,81.1,81.13,3172950,72.7560503767014,72.7650171070904,72.7201834551452,72.7470836463123,3538580.80073082,0.0,1.0
2021-12-23,80.82,80.84,80.8,80.84,2479145,72.7326920440379,72.7506907305126,72.7146933575633,72.7506907305126,2754806.58379431,0.29395,1.0
2021-12-27,80.81,80.82,80.79,80.81,3146681,72.7236927008006,72.7326920440379,72.7056940143259,72.7236927008006,3496567.37943947,0.0,1.0
2021-12-28,80.81,80.84,80.8012,80.81,3775620,72.7236927008006,72.7506907305126,72.7157732787517,72.7236927008006,4195439.48978599,0.0,1.0
2021-12-29,80.78,80.81,80.74,80.79,3594726,72.6966946710886,72.7236927008006,72.6606972981393,72.7056940143259,3994431.48816895,0.0,1.0
2021-12-30,80.84,80.84,80.77,80.79,3200394,72.7506907305126,72.7506907305126,72.6876953278513,72.7056940143259,3556252.84601579,0.0,1.0
2021-12-31,80.83,80.88,80.81,80.84,2313581,72.7416913872752,72.7866881034618,72.7236927008006,72.7506907305126,2570833.15858549,0.0,1.0
2022-01-03,80.68,80.7,80.65,80.68,3014092,72.6067012387154,72.62469992519,72.5797032090034,72.6067012387154,3349235.51698742,0.0,1.0
2022-01-04,80.73,80.73,80.64,80.64,2304372,72.651697954902,72.651697954902,72.5707038657661,72.5707038657661,2560600.18962637,0.0,1.0
2022-01-05,80.58,80.7,80.55,80.68,2799616,72.5167078063422,72.62469992519,72.4897097766302,72.6067012387154,3110911.45894891,0.0,1.0
2022-01-06,80.45,80.53,80.45,80.5,3955668,72.399716344257,72.4717110901556,72.399716344257,72.4447130604436,4395507.42280282,0.0,1.0
2022-01-07,80.43,80.45,80.38,80.44,2030666,72.3817176577823,72.399716344257,72.3367209415957,72.3907170010197,2256460.21765055,0.0,1.0
2022-01-10,80.36,80.39,80.33,80.38,2947762,72.3187222551211,72.345720284833,72.2917242254091,72.3367209415957,3275530.13843833,0.0,1.0
2022-01-11,80.38,80.4,80.28,80.28,1785298,72.3367209415957,72.3547196280704,72.2467275092225,72.2467275092225,1983809.21020546,0.0,1.0
2022-01-12,80.4,80.43,80.38,80.4,3924602,72.3547196280704,72.3817176577823,72.3367209415957,72.3547196280704,4360987.12595364,0.0,1.0
2022-01-13,80.45,80.45,80.37,80.37,3812751,72.399716344257,72.399716344257,72.3277215983584,72.3277215983584,4236699.16732114,0.0,1.0
2022-01-14,80.3,80.39,80.29,80.37,2914473,72.2647261956972,72.345720284833,72.2557268524598,72.3277215983584,3238539.66133113,0.0,1.0
2022-01-18,80.07,80.21,80.07,80.16,3394873,72.0577413012387,72.1837321065613,72.0577413012387,72.1387353903746,3772356.39365409,0.0,1.0
2022-01-19,80.12,80.19,80.12,80.12,2096809,72.1027380174254,72.1657334200866,72.1027380174254,72.1027380174254,2329957.80325845,0.0,1.0
2022-01-20,80.11,80.16,80.09,80.13,4645870,72.093738674188,72.1387353903746,72.0757399877134,72.1117373606627,5162454.5008269,0.0,1.0
2022-01-21,80.24,80.34,80.21,80.34,2709646,72.2107301362732,72.3007235686464,72.1837321065613,72.3007235686464,3010937.49681924,0.0,1.0
2022-01-24,80.28,80.36,80.26,80.28,4509638,72.2467275092225,72.3187222551211,72.2287288227479,72.2467275092225,5011074.56519446,0.0,1.0
2022-01-25,80.22,80.32,80.22,80.26,3542751,72.1927314497986,72.2827248821718,72.1927314497986,72.2287288227479,3936677.27363421,0.0,1.0
2022-01-26,79.99,80.27,79.99,80.23,6646339,71.9857465553402,72.2377281659852,71.9857465553402,72.2017307930359,7385360.04764905,0.0,1.0
2022-01-27,79.95,80.01,79.94,79.99,3629345,71.9497491823909,72.0037452418148,71.9407498391536,71.9857465553402,4032899.8509006,0.0,1.0
2022-01-28,80.01,80.02,79.925,79.95,14054611,72.0037452418148,72.0127445850521,71.9272508242976,71.9497491823909,15617374.1009372,0.0,1.0
2022-01-31,80.0,80.05,79.95,79.96,3642584,71.9947458985775,72.0397426147641,71.9497491823909,71.9587485256282,4047610.92442105,0.0,1.0
2022-02-01,79.92,80.0,79.8701,79.95,10504545,71.989262598743,72.0613239226657,71.9443143479462,72.016285595214,11661784.078542,0.073907,1.0
2022-02-02,80.0,80.02,79.96,79.98,7426278,72.0613239226657,72.0793392536463,72.0252932607043,72.043308591685,8244398.0718086,0.0,1.0
2022-02-03,79.88,79.99,79.86,79.99,5356656,71.9532319367817,72.0523162571753,71.935216605801,72.0523162571753,5946775.00596422,0.0,1.0
2022-02-04,79.62,79.7,79.61,79.7,2635998,71.719032634033,71.7910939579557,71.7100249685427,71.7910939579557,2926394.19484314,0.0,1.0
2022-02-07,79.66,79.6878,79.62,79.63,2905179,71.7550632959943,71.7801046060575,71.719032634033,71.7280402995233,3225229.67034884,0.0,1.0
2022-02-08,79.55,79.62,79.55,79.61,3218232,71.6559789756007,71.719032634033,71.6559789756007,71.7100249685427,3572770.32928645,0.0,1.0
2022-02-09,79.53,79.6255,79.53,79.55,3710687,71.63796364462,71.7239868500527,71.63796364462,71.6559789756007,4119476.9099521,0.0,1.0
2022-02-10,79.08,79.37,79.08,79.34,6893396,71.232618697555,71.4938409967747,71.232618697555,71.4668180003037,7652810.82806396,0.0,1.0
2022-02-11,79.36,79.38,79.12,79.23,4981883,71.4848333312843,71.502848662265,71.2686493595163,71.36773367991,5530714.92868649,0.0,1.0
2022-02-14,79.14,79.2359,79.12,79.2,3445873,71.286664690497,71.3730482025493,71.2686493595163,71.340710683439,3825489.52744529,0.0,1.0
2022-02-15,79.15,79.209,79.12,79.16,2815038,71.2956723559873,71.3488175823803,71.2686493595163,71.3046800214777,3125158.23663859,0.0,1.0
2022-02-16,79.25,79.275,79.18,79.2,2842167,71.3857490108907,71.4082681746165,71.3226953524584,71.340710683439,3155275.91810568,0.0,1.0
2022-02-17,79.34,79.34,79.2835,79.3,3350317,71.4668180003037,71.4668180003037,71.4159246902833,71.4307873383423,3719406.54722966,0.0,1.0
2022-02-18,79.38,79.41,79.333,79.38,3382999,71.502848662265,71.529871658736,71.4605126344604,71.502848662265,3755688.97804936,0.0,1.0
2022-02-22,79.29,79.325,79.24,79.29,2055527,71.421779672852,71.4533065020682,71.3767413454003,71.421779672852,2281975.28228145,0.0,1.0
2022-02-23,79.16,79.245,79.16,79.21,2180873,71.3046800214777,71.3812451781455,71.3046800214777,71.3497183489293,2421130.09451834,0.0,1.0
2022-02-24,79.27,79.3764,79.25,79.33,6426173,71.4037643418713,71.4996059026885,71.3857490108907,71.4578103348133,7134115.9447988,0.0,1.0
2022-02-25,79.24,79.27,79.17,79.21,3475007,71.3767413454003,71.4037643418713,71.313687686968,71.3497183489293,3857833.09085943,0.0,1.0
2022-02-28,79.5,79.5696,79.41,79.46,3044142,71.610940648149,71.6736339999617,71.529871658736,71.5749099861877,3379501.60701116,0.0,1.0
2022-03-01,79.71,79.865,79.57,79.63,8677782,71.8597936211173,71.9995285102313,71.733581463208,71.7876723880263,9625772.1928209,0.066268,1.0
2022-03-02,79.3,79.54,79.3,79.53,3639048,71.4901723015256,71.7065360007988,71.4901723015256,71.6975208466624,4036589.88515043,0.0,1.0
2022-03-03,79.34,79.3759,79.28,79.34,3102533,71.5262329180711,71.5585973214207,71.4721419932528,71.5262329180711,3441464.17583539,0.0,1.0
2022-03-04,79.44,79.54,79.42,79.42,3182510,71.616384459435,71.7065360007988,71.5983541511622,71.5983541511622,3530178.13323433,0.0,1.0
2022-03-07,79.26,79.4,79.26,79.37,3076560,71.4541116849801,71.5803238428894,71.4541116849801,71.5532783804803,3412653.79765763,0.0,1.0
2022-03-08,79.08,79.16,79.0337,79.16,4047369,71.2918389105251,71.3639601436162,71.2500987468737,71.3639601436162,4489517.24925624,0.0,1.0
2022-03-09,78.99,79.02,78.94,78.98,3532052,71.2107025232977,71.2377479857068,71.1656267526158,71.2016873691613,3917905.28100354,0.0,1.0
2022-03-10,78.86,78.91,78.81,78.91,3547402,71.0935055195247,71.1385812902066,71.0484297488428,71.1385812902066,3934932.16680913,0.0,1.0
2022-03-11,78.79,78.855,78.76,78.84,2780870,71.03039944057,71.0889979424565,71.0033539781609,71.0754752112519,3084661.62411661,0.0,1.0
2022-03-14,78.51,78.66,78.49,78.61,4749523,70.7779751247513,70.913202436797,70.7599448164785,70.8681266661151,5268376.92195578,0.0,1.0
2022-03-15,78.51,78.67,78.5,78.61,3874615,70.7779751247513,70.9222175909334,70.7689599706149,70.8681266661151,4297891.01925892,0.0,1.0
2022-03-16,78.46,78.55,78.26,78.46,4184043,70.7328993540693,70.8140357412968,70.5525962713417,70.7328993540693,4641121.97828511,0.0,1.0
2022-03-17,78.48,78.52,78.4,78.42,2798241,70.7509296623421,70.7869902788876,70.678808429251,70.6968387375238,3103930.29078298,0.0,1.0
2022-03-18,78.5,78.5,78.44,78.46,6556848,70.7689599706149,70.7689599706149,70.7148690457966,70.7328993540693,7273140.2045999,0.0,1.0
2022-03-21,78.12,78.35,78.1,78.35,2751669,70.4263841134323,70.6337326585691,70.4083538051595,70.6337326585691,3052270.60832449,0.0,1.0
2022-03-22,78.04,78.067,77.98,78.0,4379152,70.3542628803412,70.3786037965094,70.3001719555229,70.3182022637957,4857545.34392959,0.0,1.0
2022-03-23,78.1,78.15,78.03,78.09,11615363,70.4083538051595,70.4534295758414,70.3452477262048,70.3993386510231,12884264.4554704,0.0,1.0
2022-03-24,78.03,78.08,77.91,77.91,13032928,70.3452477262048,70.3903234968867,70.2370658765682,70.2370658765682,14456689.0402913,0.0,1.0
2022-03-25,77.75,77.955,77.6946,77.95,12789684,70.0928234103861,70.2776340701819,70.0428794564705,70.2731264931138,14186872.2447932,0.0,1.0
2022-03-28,77.66,77.78,77.66,77.69,3622402,70.0116870231586,70.1198688727952,70.0116870231586,70.0387324855678,4018125.4199309,0.0,1.0
2022-03-29,77.82,77.8593,77.72,77.75,5211198,70.1559294893407,70.1913590450967,70.0657779479769,70.0928234103861,5780486.85708905,0.0,1.0
2022-03-30,77.9,77.93,77.8,77.8,5357125,70.2280507224318,70.255096184841,70.137899181068,70.137899181068,5942355.41506639,0.0,1.0
2022-03-31,77.9,77.99,77.89,77.93,4762705,70.2280507224318,70.3091871096593,70.2190355682954,70.255096184841,5282998.96812447,0.0,1.0
2022-04-01,77.63,77.68,77.56,77.56,4601670,70.0737626699955,70.1188958418814,70.0105762293553,70.0105762293553,5097880.12643653,0.098857,1.0
2022-04-04,77.68,77.68,77.58,77.63,2826983,70.1188958418814,70.1188958418814,70.0286294981096,70.0737626699955,3131823.97987555,0.0,1.0
2022-04-05,77.42,77.68,77.39,77.61,2877172,69.8842033480749,70.1188958418814,69.8571234449434,70.0557094012412,3187424.99117486,0.0,1.0
2022-04-06,77.42,77.525,77.3,77.32,4327751,69.8842033480749,69.9789830090352,69.7758837355488,69.7939370043031,4794423.72335822,0.0,1.0
2022-04-07,77.5,77.56,77.43,77.5,5007746,69.9564164230923,70.0105762293553,69.893229982452,69.9564164230923,5547744.36490274,0.0,1.0
2022-04-08,77.34,77.406,77.305,77.31,4452325,69.8119902730575,69.8715660599468,69.7803970527374,69.784910369926,4932430.86399862,0.0,1.0
2022-04-11,77.31,77.3499,77.24,77.24,4789929,69.784910369926,69.8209266410909,69.7217239292857,69.7217239292857,5306439.58739805,0.0,1.0
2022-04-12,77.56,77.62,77.4701,77.49,3313115,70.0105762293553,70.0647360356183,69.9294267863045,69.9473897887151,3670376.86646343,0.0,1.0
2022-04-13,77.63,77.78,77.61,77.63,3588694,70.0737626699955,70.2091621856531,70.0557094012412,70.0737626699955,3975672.27168876,0.0,1.0
2022-04-14,77.43,77.5839,77.415,77.52,4173490,69.893229982452,70.0321498855167,69.8796900308863,69.9744696918466,4623528.35576684,0.0,1.0
2022-04-18,77.38,77.44,77.36,77.4,3407637,69.8480968105662,69.9022566168292,69.8300435418118,69.8661500793205,3775091.42124702,0.0,1.0
2022-04-19,77.09,77.279,77.08,77.25,3685896,69.5863244136282,69.7569278033567,69.577297779251,69.7307505636629,4083355.81789044,0.0,1.0
2022-04-20,77.21,77.2363,77.14,77.14,3445545,69.6946440261542,69.7183840745662,69.631457585514,69.631457585514,3817087.14015624,0.0,1.0
2022-04-21,76.98,77.14,76.885,76.9,3541061,69.4870314354793,69.631457585514,69.4012784088961,69.4148183604619,3922902.88056281,0.0,1.0
2022-04-22,77.0,77.0399,76.805,76.82,3764379,69.5050847042336,69.5411009753985,69.3290653338787,69.3426052854445,4170301.8453029,0.0,1.0
2022-04-25,77.19,77.36,77.16,77.2,3996098,69.6765907573999,69.8300435418118,69.6495108542684,69.6856173917771,4427007.71187259,0.0,1.0
2022-04-26,77.38,77.3964,77.29,77.29,3784465,69.8480968105662,69.8629004909447,69.7668571011716,69.7668571011716,4192553.77128186,0.0,1.0
2022-04-27,77.29,77.48,77.26,77.48,4462703,69.7668571011716,69.9383631543379,69.7397771980401,69.9383631543379,4943927.95091536,0.0,1.0
2022-04-28,77.2,77.28,77.1001,77.28,4071717,69.6856173917771,69.7578304667944,69.5954413143491,69.7578304667944,4510780.90666514,0.0,1.0
2022-04-29,77.03,77.11,76.9806,77.0,7189673,69.5321646073651,69.6043776823825,69.4875730335419,69.5050847042336,7964954.2670981,0.0,1.0
2022-05-02,76.86,76.935,76.86,76.9,5470209,69.4461624456732,69.5139280218301,69.4461624456732,69.4823040862902,6054190.02193109,0.074724,1.0
2022-05-03,76.84,76.99,76.83,76.87,4391883,69.4280916253646,69.5636227776786,69.4190562152104,69.4551978558274,4860745.58322887,0.0,1.0
2022-05-04,77.12,77.2,76.74,76.82,11911331,69.681083109684,69.7533663909181,69.337737523822,69.4100208050561,13182944.4337718,0.0,1.0
2022-05-05,76.96,77.05,76.86,76.99,3931182,69.5365165472158,69.6178352386042,69.4461624456732,69.5636227776786,4350861.70177321,0.0,1.0
2022-05-06,76.85,77.0099,76.67,76.67,4115446,69.4371270355189,69.5816032438856,69.2744896527421,69.2744896527421,4554797.10354691,0.0,1.0
2022-05-09,76.7,77.13,76.7,76.97,3498811,69.3015958832049,69.6901185198383,69.3015958832049,69.5455519573701,3872332.23535385,0.0,1.0
2022-05-10,77.19,77.23,77.1,77.1,25611849,69.7443309807639,69.7804726213809,69.6630122893755,69.6630122893755,28346083.4236874,0.0,1.0
2022-05-11,77.14,77.22,76.86,76.86,31248908,69.6991539299926,69.7714372112267,69.4461624456732,69.4461624456732,34584935.7876166,0.0,1.0
2022-05-12,77.28,77.3665,77.23,77.25,3538534,69.8256496721523,69.9038059699866,69.7804726213809,69.7985434416895,3916295.92855847,0.0,1.0
2022-05-13,77.21,77.25,77.154,77.22,6864469,69.7624018010724,69.7985434416895,69.7118035042085,69.7714372112267,7597296.50652384,0.0,1.0
2022-05-16,77.32,77.35,77.22,77.22,3438623,69.8617913127693,69.8888975432321,69.7714372112267,69.7714372112267,3805718.76792692,0.0,1.0
2022-05-17,77.09,77.2,77.08,77.14,4576875,69.6539768792212,69.7533663909181,69.644941469067,69.6991539299926,5065486.70382171,0.0,1.0
2022-05-18,77.1,77.16,77.0,77.03,2761986,69.6630122893755,69.7172247503011,69.5726581878329,69.5997644182956,3056846.2890382,0.0,1.0
2022-05-19,77.23,77.33,77.23,77.32,2434159,69.7804726213809,69.8708267229236,69.7804726213809,69.8617913127693,2694021.5866695,0.0,1.0
2022-05-20,77.33,77.37,77.24,77.31,2664061,69.8708267229236,69.9069683635406,69.7895080315352,69.852755902615,2948467.14705339,0.0,1.0
2022-05-23,77.25,77.36,77.23,77.36,2829726,69.7985434416895,69.8979329533864,69.7804726213809,69.8979329533864,3131817.98245715,0.0,1.0
2022-05-24,77.56,77.56,77.28,77.28,4104750,70.0786411564716,70.0786411564716,69.8256496721523,69.8256496721523,4542959.23474252,0.0,1.0
2022-05-25,77.64,77.6861,77.57,77.57,3618452,70.1509244377058,70.1925776785169,70.0876765666259,70.0876765666259,4004745.70409222,0.0,1.0
2022-05-26,77.68,77.78,77.62,77.62,4206266,70.1870660783228,70.2774201798655,70.1328536173972,70.1328536173972,4655312.7397487,0.0,1.0
2022-05-27,77.74,77.75,77.67,77.71,3358886,70.2412785392484,70.2503139494027,70.1780306681685,70.2141723087856,3717469.31534134,0.0,1.0
2022-05-31,77.54,77.6148,77.46,77.56,2575572,70.0605703361631,70.128155204117,69.988287054929,70.0786411564716,2850531.36053213,0.0,1.0
2022-06-01,77.22,77.42,77.18,77.41,2088173,69.8456712375131,70.0265717069187,69.809491143632,70.0175266834484,2308642.98678822,0.082159,1.0
2022-06-02,77.24,77.34,77.175,77.34,2590868,69.8637612844536,69.9542115191565,69.8049686318968,69.9542115191565,2864412.68893622,0.0,1.0
2022-06-03,77.2,77.21,77.1501,77.16,2366358,69.8275811905725,69.8366262140428,69.7824465234558,69.7914010966914,2616198.84987029,0.0,1.0
2022-06-06,77.06,77.145,77.04,77.14,2650710,69.7009508619886,69.777833561486,69.682860815048,69.7733110497508,2930572.82682488,0.0,1.0
2022-06-07,77.09,77.1594,77.05,77.05,2156259,69.7280859323994,69.7908583952832,69.6919058385183,69.6919058385183,2383917.5288872,0.0,1.0
2022-06-08,77.02,77.0875,76.97,76.97,3680294,69.6647707681075,69.7258246765319,69.6195456507561,69.6195456507561,4068860.64153628,0.0,1.0
2022-06-09,76.91,76.98,76.89,76.9,3588502,69.5652755099344,69.6285906742263,69.5471854629938,69.5562304864641,3967377.21222115,0.0,1.0
2022-06-10,76.47,76.67,76.47,76.67,2664324,69.167294477242,69.3481949466476,69.167294477242,69.3481949466476,2945624.19738763,0.0,1.0
2022-06-13,75.93,76.16,75.75,76.04,5867623,68.6788632098468,68.8868987496633,68.5160527873817,68.7783584680199,6487128.55116278,0.0,1.0
2022-06-14,75.68,76.01,75.65,75.68,3641723,68.4527376230898,68.751223397609,68.4256025526789,68.4527376230898,4026217.30276914,0.0,1.0
2022-06-15,76.11,76.1999,75.7602,75.88,4575635,68.8416736323119,68.9229883933097,68.5252787113214,68.6336380924954,5058732.03649922,0.0,1.0
2022-06-16,76.23,76.2658,75.84,75.84,4449790,68.9502139139552,68.9825950979788,68.5974579986143,68.5974579986143,4919600.28033134,0.0,1.0
2022-06-17,76.21,76.2899,76.09,76.26,7948554,68.9321238670147,69.0043936045422,68.8235835853713,68.9773489843661,8787764.92522766,0.0,1.0
2022-06-21,76.15,76.22,76.05,76.05,13716315,68.877853726193,68.9411688904849,68.7874034914902,68.7874034914902,15164488.0138418,0.0,1.0
2022-06-22,76.38,76.475,76.37,76.39,7883557,69.0858892660094,69.1718169889771,69.0768442425392,69.0949342894797,8715905.52075674,0.0,1.0
2022-06-23,76.56,76.77,76.5,76.5,3050435,69.2486996884745,69.4386451813504,69.1944295476528,69.1944295476528,3372500.92276996,0.0,1.0
2022-06-24,76.56,76.69,76.46,76.46,6014190,69.2486996884745,69.3662849935882,69.1582494537717,69.1582494537717,6649170.14285302,0.0,1.0
2022-06-27,76.43,76.56,76.39,76.45,2659469,69.1311143833609,69.2486996884745,69.0949342894797,69.1492044303014,2940256.60490327,0.0,1.0
2022-06-28,76.46,76.46,76.35,76.35,2202876,69.1582494537717,69.1582494537717,69.0587541955986,69.0587541955986,2435456.36696005,0.0,1.0
2022-06-29,76.59,76.6,76.39,76.39,5503527,69.2758347588854,69.2848797823556,69.0949342894797,69.0949342894797,6084591.17666476,0.0,1.0
2022-06-30,76.79,76.88,76.71,76.71,2945723,69.456735228291,69.5381404395235,69.3843750405287,69.3843750405287,3256733.39563855,0.0,1.0
2022-07-01,77.03,77.1995,76.94,76.94,3020394,69.7570833731428,69.9105797463967,69.67558087407,69.67558087407,3335302.14523815,0.092059,1.0
2022-07-05,77.15,77.35,77.0901,77.35,4909563,69.8657533719066,70.046870036513,69.811508930857,70.046870036513,5421437.07280635,0.0,1.0
2022-07-06,76.84,77.18,76.84,77.18,4731595,69.5850225417668,69.8929208715976,69.5850225417668,69.8929208715976,5224914.01913066,0.0,1.0
2022-07-07,76.79,76.88,76.73,76.88,6677150,69.5397433756152,69.621245874688,69.4854083762333,69.621245874688,7373313.78590903,0.0,1.0
2022-07-08,76.63,76.68,76.58,76.64,3235682,69.3948500439301,69.4401292100817,69.3495708777785,69.4039058771604,3573036.20518001,0.0,1.0
2022-07-11,76.69,76.805,76.6647,76.71,1621731,69.449185043312,69.5533271254607,69.4262737852393,69.4672967097726,1790813.67639428,0.0,1.0
2022-07-12,76.74,76.85,76.7235,76.83,1922333,69.4944642094636,69.5940783749971,69.4795220846336,69.5759667085364,2122756.62670569,0.0,1.0
2022-07-13,76.68,76.785,76.47,76.54,3872736,69.4401292100817,69.535215459,69.249956712245,69.3133475448572,4276509.84896044,0.0,1.0
2022-07-14,76.62,76.6699,76.385,76.45,2359797,69.3857942106998,69.4309828185191,69.1729821297873,69.2318450457844,2605830.89372663,0.0,1.0
2022-07-15,76.67,76.79,76.55,76.55,3199589,69.4310733768514,69.5397433756152,69.3224033780875,69.3224033780875,3533180.12669221,0.0,1.0
2022-07-18,76.63,76.665,76.56,76.65,1857683,69.3948500439301,69.4265454602362,69.3314592113178,69.4129617103907,2051366.17774782,0.0,1.0
2022-07-19,76.51,76.709,76.505,76.62,2272006,69.2861800451663,69.4663911264496,69.2816521285511,69.3857942106998,2508886.74980614,0.0,1.0
2022-07-20,76.52,76.66,76.5,76.65,5048935,69.2952358783966,69.422017543621,69.2771242119359,69.4129617103907,5575340.08366723,0.0,1.0
2022-07-21,76.85,76.87,76.57,76.57,1767463,69.5940783749971,69.6121900414577,69.3405150445482,69.3405150445482,1951739.78478605,0.0,1.0
2022-07-22,77.14,77.26,77.05,77.09,1790824,69.8566975386763,69.9653675374401,69.7751950396034,69.8114183725247,1977536.41708465,0.0,1.0
2022-07-25,77.05,77.12,77.01,77.04,1995065,69.7751950396034,69.8385858722157,69.7389717066822,69.7661392063731,2203071.70997875,0.0,1.0
2022-07-26,77.03,77.2,77.02,77.11,1599745,69.7570833731428,69.9110325380582,69.7480275399125,69.8295300389854,1766535.40244551,0.0,1.0
2022-07-27,77.18,77.255,77.025,77.04,2149508,69.8929208715976,69.960839620825,69.7525554565277,69.7661392063731,2373617.03261448,0.0,1.0
2022-07-28,77.46,77.52,77.37,77.49,2147708,70.1464842020465,70.2008192014284,70.0649817029737,70.1736517017375,2371629.36350196,0.0,1.0
2022-07-29,77.47,77.54,77.37,77.42,2716942,70.1555400352768,70.2189308678891,70.0649817029737,70.1102608691252,3000212.05216526,0.0,1.0
2022-08-01,77.39,77.46,77.36,77.38,2667471,70.1686673711275,70.2321356062481,70.141466698933,70.159600480396,2941990.89742073,0.094496,1.0
2022-08-02,77.02,77.44,76.955,77.41,10092988,69.8331924140618,70.214001824785,69.774257624307,70.1868011525905,11131696.9608204,0.0,1.0
2022-08-03,77.05,77.06,76.8045,77.04,2277185,69.8603930862563,69.8694599769878,69.6378009187978,69.8513261955248,2511539.03519214,0.0,1.0
2022-08-04,77.24,77.24,77.045,77.16,3584943,70.0326640101549,70.0326640101549,69.8558596408905,69.9601288843029,3953883.53754255,0.0,1.0
2022-08-05,76.83,76.8608,76.7614,76.81,2232849,69.6609214901631,69.6888475136162,69.598722619745,69.6427877087001,2462640.24362963,0.0,1.0
2022-08-08,76.85,76.93,76.835,76.84,2629077,69.6790552716262,69.7515903974782,69.6654549355289,69.6699883808947,2899645.62037158,0.0,1.0
2022-08-09,76.75,76.82,76.74,76.77,2114502,69.5883863643111,69.6518545994316,69.5793194735796,69.6065201457741,2332113.689925,0.0,1.0
2022-08-10,76.87,77.09,76.87,77.0,2359403,69.6971890530892,69.8966606491823,69.6971890530892,69.8150586325988,2602218.4118767,0.0,1.0
2022-08-11,76.82,77.1042,76.8145,76.96,1678337,69.6518545994316,69.9095356340211,69.6468678095293,69.7787910696727,1851061.23995515,0.0,1.0
2022-08-12,76.93,76.96,76.8299,76.95,2376655,69.7515903974782,69.7787910696727,69.6608308212558,69.7697241789412,2621245.88282664,0.0,1.0
2022-08-15,76.99,77.045,76.96,77.0,2279566,69.8059917418672,69.8558596408905,69.7787910696727,69.8150586325988,2514165.07323595,0.0,1.0
2022-08-16,77.09,77.09,76.8601,76.99,2346570,69.8966606491823,69.8966606491823,69.688212831265,69.8059917418672,2588064.71753978,0.0,1.0
2022-08-17,76.72,76.79,76.63,76.75,2079746,69.5611856921166,69.6246539272371,69.479583675533,69.5883863643111,2293780.81371725,0.0,1.0
2022-08-18,76.82,76.89,76.78,76.78,1633836,69.6518545994316,69.7153228345522,69.6155870365056,69.6155870365056,1801980.46759582,0.0,1.0
2022-08-19,76.71,76.72,76.62,76.66,1357348,69.5521188013851,69.5611856921166,69.4705167848015,69.5067843477275,1497038.00364924,0.0,1.0
2022-08-22,76.57,76.82,76.5401,76.66,3182230,69.425182331144,69.6518545994316,69.3980723278568,69.5067843477275,3509725.76402861,0.0,1.0
2022-08-23,76.59,76.76,76.495,76.54,12554076,69.443316112607,69.5974532550426,69.3571806506577,69.3979816589495,13846065.1746647,0.0,1.0
2022-08-24,76.48,76.56,76.47,76.53,1761245,69.3435803145604,69.4161154404125,69.3345134238289,69.388914768218,1942501.6272446,0.0,1.0
2022-08-25,76.61,76.64,76.51,76.51,6703631,69.46144989407,69.4886505662645,69.370780986755,69.370780986755,7393527.94525879,0.0,1.0
2022-08-26,76.63,76.63,76.46,76.51,2451216,69.479583675533,69.479583675533,69.3254465330974,69.370780986755,2703480.24762483,0.0,1.0
2022-08-29,76.42,76.47,76.4,76.45,1976464,69.2891789701714,69.3345134238289,69.2710451887084,69.3163796423659,2179869.65821925,0.0,1.0
2022-08-30,76.38,76.4558,76.291,76.34,2103574,69.2529114072454,69.3216384389902,69.172216079735,69.2166438443193,2320061.04660591,0.0,1.0
2022-08-31,76.29,76.425,76.2646,76.36,2437949,69.1713093906618,69.2937124155371,69.1482794882038,69.2347776257824,2688847.88864658,0.0,1.0
2022-09-01,76.13,76.155,75.99,76.01,3531507,69.1146930048671,69.1373892786766,68.9875938715335,69.0057508905812,3889963.42486926,0.097557,1.0
2022-09-02,76.24,76.375,76.19,76.19,2382675,69.2145566096291,69.3371164882007,69.16916406201,69.16916406201,2624522.22333139,0.0,1.0
2022-09-06,76.04,76.18,75.8,76.16,7037297,69.0329864191527,69.1600855524862,68.8151021905809,69.1419285334385,7751599.51259962,0.0,1.0
2022-09-07,76.17,76.2,76.09,76.13,1784097,69.1510070429624,69.1782425715338,69.0783789667718,69.1146930048671,1965187.1216506,0.0,1.0
2022-09-08,76.15,76.215,76.1236,76.17,3107246,69.1328500239147,69.1918603358196,69.1088827587718,69.1510070429624,3422638.91649409,0.0,1.0
2022-09-09,76.08,76.218,76.06,76.16,1728215,69.0693004572479,69.1945838886767,69.0511434382003,69.1419285334385,1903632.96471179,0.0,1.0
2022-09-12,76.04,76.17,76.02,76.12,3050508,69.0329864191527,69.1510070429624,69.014829400105,69.1056144953432,3360141.8735036,0.0,1.0
2022-09-13,75.79,75.7958,75.715,75.76,6021562,68.8060236810571,68.8112892165809,68.7379348596284,68.7787881524856,6632764.97557065,0.0,1.0
2022-09-14,75.7,75.78,75.66,75.66,2426406,68.7243170953427,68.7969451715333,68.6880030572474,68.6880030572474,2672692.02464651,0.0,1.0
2022-09-15,75.64,75.7,75.581,75.62,2920818,68.6698460381997,68.7243170953427,68.6162828320092,68.6516890191521,3217288.02766065,0.0,1.0
2022-09-16,75.66,75.71,75.53,75.56,2171814,68.6880030572474,68.7333956048665,68.5699824334377,68.5972179620091,2392258.32643656,0.0,1.0
2022-09-19,75.55,75.57,75.47,75.49,5809235,68.5881394524853,68.606296471533,68.5155113762947,68.5336683953424,6398886.27616209,0.0,1.0
2022-09-20,75.46,75.52,75.414,75.45,5984870,68.5064328667709,68.5609039239138,68.4646717229613,68.4973543572471,6592348.64962671,0.0,1.0
2022-09-21,75.39,75.49,75.185,75.49,2777489,68.4428833001041,68.5336683953424,68.2567738548658,68.5336683953424,3059410.79062754,0.0,1.0
2022-09-22,75.1,75.2799,75.0537,75.22,3699643,68.1796065239133,68.3429289102468,68.137573024818,68.2885486381991,4075165.63186016,0.0,1.0
2022-09-23,74.98,75.17,74.925,75.17,4349938,68.0706644096274,68.24315609058,68.0207326072463,68.24315609058,4791467.13299702,0.0,1.0
2022-09-26,74.6,74.8899,74.58,74.85,5299546,67.7256810477221,67.9888670388177,67.7075240286744,67.9526437858177,5837462.62103181,0.0,1.0
2022-09-27,74.52,74.741,74.5,74.67,4244620,67.6530529715315,67.853688032008,67.6348959524839,67.7892306143889,4675459.10356926,0.0,1.0
2022-09-28,75.09,75.11,74.8,74.81,6098661,68.1705280143894,68.1886850334371,67.9072512381986,67.9163297477224,6717689.7088627,0.0,1.0
2022-09-29,74.94,74.97,74.8145,74.85,3455717,68.0343503715321,68.0615859001036,67.9204150770081,67.9526437858177,3806480.55821464,0.0,1.0
2022-09-30,74.82,75.03,74.76,74.95,10719273,67.9254082572462,68.1160569572465,67.8709372001033,68.0434288810559,11807304.9016152,0.0,1.0
2022-10-03,75.02,75.22,74.92,74.94,3757638,68.1979877821461,68.3798005994806,68.1070813734789,68.1252626552124,4133523.75821563,0.100247,1.0
2022-10-04,75.09,75.255,75.05,75.05,3442594,68.2616222682132,68.4116178425141,68.2252597047463,68.2252597047463,3786965.13312101,0.0,1.0
2022-10-05,74.97,75.01,74.88,74.99,2218946,68.1525345778125,68.1888971412794,68.070718810012,68.170715859546,2440912.61829839,0.0,1.0
2022-10-06,74.8,74.99,74.8,74.99,2078843,67.9979936830783,68.170715859546,67.9979936830783,68.170715859546,2286794.77110361,0.0,1.0
2022-10-07,74.64,74.73,74.62,74.62,2964093,67.8525434292107,67.9343591970112,67.8343621474773,67.8343621474773,3260598.50285223,0.0,1.0
2022-10-10,74.54,74.6605,74.49,74.63,2916356,67.7616370205435,67.8711792429875,67.7161838162099,67.843452788344,3208086.25349613,0.0,1.0
2022-10-11,74.57,74.71,74.5542,74.57,3837552,67.7889089431437,67.9161779152778,67.7745457305742,67.7889089431437,4221431.75191114,0.0,1.0
2022-10-12,74.63,74.68,74.52,74.52,2915675,67.843452788344,67.8889059926776,67.7434557388101,67.7434557388101,3207337.13139354,0.0,1.0
2022-10-13,74.44,74.547,74.215,74.26,2786813,67.6707306118763,67.7680004691502,67.466191192375,67.5070990762753,3065584.7490376,0.0,1.0
2022-10-14,74.32,74.6036,74.2839,74.58,5242477,67.5616429214756,67.8194534964558,67.5288257079468,67.7979995840104,5766894.85027535,0.0,1.0
2022-10-17,74.4,74.5699,74.4,74.47,6324209,67.6343680484094,67.788818036735,67.6343680484094,67.6980025344764,6956835.15906031,0.0,1.0
2022-10-18,74.49,74.575,74.39,74.47,5549226,67.7161838162099,67.793454263577,67.6252774075427,67.6980025344764,6104328.70614675,0.0,1.0
2022-10-19,74.22,74.35,74.22,74.29,3003869,67.4707365128084,67.5889148440758,67.4707365128084,67.5343709988755,3304353.39382543,0.0,1.0
2022-10-20,74.07,74.2663,74.07,74.17,2166277,67.3343768998076,67.5128261800213,67.3343768998076,67.4252833084748,2382975.00886889,0.0,1.0
2022-10-21,74.33,74.4092,74.03,74.17,2732435,67.5707335623423,67.6427314380068,67.2980143363407,67.4252833084748,3005767.18414065,0.0,1.0
2022-10-24,74.35,74.45,74.23,74.25,4379797,67.5889148440758,67.679821252743,67.4798271536751,67.4980084354086,4817918.85106056,0.0,1.0
2022-10-25,74.52,74.6299,74.47,74.5,3847697,67.7434557388101,67.8433618819353,67.6980025344764,67.7252744570766,4232591.58117812,0.0,1.0
2022-10-26,74.61,74.68,74.56,74.58,3052462,67.8252715066105,67.8889059926776,67.779818302277,67.7979995840104,3357807.27096394,0.0,1.0
2022-10-27,74.81,74.87,74.67,74.74,3389640,68.007084323945,68.0616281691453,67.8798153518109,67.9434498378779,3728714.01444152,0.0,1.0
2022-10-28,74.7,74.795,74.655,74.68,1907845,67.9070872744111,67.9934483626449,67.8661793905108,67.8889059926776,2098691.42117811,0.0,1.0
2022-10-31,74.56,74.68,74.5,74.59,3916841,67.779818302277,67.8889059926776,67.7252744570766,67.8070902248771,4308652.22532161,0.0,1.0
2022-11-01,74.42,74.6899,74.4,74.65,2681619,67.7545117762322,68.0002379617791,67.7363030926051,67.9639116379432,2945428.73600938,0.112162,1.0
2022-11-02,74.34,74.675,74.265,74.41,2862083,67.681677041724,67.986672492477,67.6133944781226,67.7454074344186,3143646.24991243,0.0,1.0
2022-11-03,74.23,74.25,74.09,74.12,4999705,67.5815292817752,67.5997379654023,67.4540684963859,67.4813815218265,5491561.17202696,0.0,1.0
2022-11-04,74.31,74.3525,74.16,74.25,4097864,67.6543640162834,67.6930574689909,67.5177988890806,67.5997379654023,4500999.7251132,0.0,1.0
2022-11-07,74.23,74.29,74.22,74.26,2327662,67.5815292817752,67.6361553326564,67.5724249399617,67.6088423072158,2556650.4945397,0.0,1.0
2022-11-08,74.37,74.39,74.25,74.25,2922239,67.7089900671645,67.7271987507916,67.5997379654023,67.5997379654023,3209720.2190495,0.0,1.0
2022-11-09,74.5,74.52,74.33,74.33,2822399,67.8273465107403,67.8455551943674,67.6725726999105,67.6725726999105,3100058.25551062,0.0,1.0
2022-11-10,75.12,75.19,74.8,74.8,3453690,68.3918157031787,68.4555460958734,68.100476765146,68.100476765146,3793453.79461744,0.0,1.0
2022-11-11,75.12,75.16,75.02,75.02,3638733,68.3918157031787,68.4282330704328,68.3007722850435,68.3007722850435,3996700.77698048,0.0,1.0
2022-11-14,75.07,75.0899,75.005,75.08,3470416,68.3462939941111,68.36441163432,68.2871157723232,68.3553983359246,3811825.24896591,0.0,1.0
2022-11-15,75.26,75.26,75.11,75.22,2964273,68.519276488568,68.519276488568,68.3827113613652,68.4828591213139,3255889.39949215,0.0,1.0
2022-11-16,75.33,75.3593,75.25,75.32,4939523,68.5830068812627,68.6096826027763,68.5101721467545,68.5739025394492,5425458.64508688,0.0,1.0
2022-11-17,75.18,75.38,75.09,75.17,2895430,68.4464417540598,68.6285285903303,68.3645026777381,68.4373374122463,3180273.82902032,0.0,1.0
2022-11-18,75.08,75.19,75.06,75.14,3364644,68.3553983359246,68.4555460958734,68.3371896522976,68.4100243868058,3695647.71283375,0.0,1.0
2022-11-21,75.06,75.17,75.03,75.11,2494700,68.3371896522976,68.4373374122463,68.309876626857,68.3827113613652,2740121.19832183,0.0,1.0
2022-11-22,75.13,75.15,75.06,75.12,3186727,68.4009200449922,68.4191287286193,68.3371896522976,68.3918157031787,3500227.76524814,0.0,1.0
2022-11-23,75.23,75.26,75.0588,75.13,2215940,68.4919634631275,68.519276488568,68.33609713128,68.4009200449922,2433937.61502757,0.0,1.0
2022-11-25,75.27,75.31,75.1401,75.31,822705,68.5283808303815,68.5647981976356,68.4101154302239,68.5647981976356,903640.281583102,0.0,1.0
2022-11-28,75.28,75.3465,75.22,75.27,3923089,68.5374851721951,68.598029045255,68.4828591213139,68.5283808303815,4309030.87818303,0.0,1.0
2022-11-29,75.21,75.25,75.17,75.2,3220142,68.4737547795004,68.5101721467545,68.4373374122463,68.4646504376869,3536930.03399465,0.0,1.0
2022-11-30,75.5,75.5,75.07,75.12,3164302,68.7377806920926,68.7377806920926,68.3462939941111,68.3918157031787,3475596.6601564,0.0,1.0
2022-12-01,75.64,75.64,75.3,75.46,3817206,68.9678055297479,68.9678055297479,68.6577968851139,68.8036833061182,4186496.28797397,0.112654,1.0
2022-12-02,75.66,75.69,75.415,75.46,3336367,68.9860413323734,69.0133950363117,68.7626527502107,68.8036833061182,3659139.1873582,0.0,1.0
2022-12-05,75.4,75.59,75.37,75.52,3356181,68.7489758982416,68.9222160231841,68.7216221943033,68.8583907139948,3680870.06524373,0.0,1.0
2022-12-06,75.46,75.4963,75.4,75.45,3419171,68.8036833061182,68.8367812878835,68.7489758982416,68.7945654048054,3749953.94522806,0.0,1.0
2022-12-07,75.72,75.73,75.49,75.56,4908826,69.04074874025,69.0498666415628,68.8310370100564,68.8948623192458,5383723.54735639,0.0,1.0
2022-12-08,75.57,75.68,75.56,75.56,3458233,68.9039802205586,69.004277134999,68.8948623192458,68.8948623192458,3792794.94411595,0.0,1.0
2022-12-09,75.54,75.61,75.53,75.56,3015167,68.8766265166203,68.9404518258096,68.8675086153075,68.8948623192458,3306865.13987497,0.0,1.0
2022-12-12,75.47,75.5999,75.425,75.54,4429523,68.8128012074309,68.9312427454837,68.7717706515235,68.8766265166203,4858051.04492535,0.0,1.0
2022-12-13,75.76,75.925,75.71,75.84,3596332,69.0772203455011,69.2276657171617,69.0316308389373,69.1501635560032,3944254.13989237,0.0,1.0
2022-12-14,75.79,75.897,75.6208,75.81,5203274,69.1045740494394,69.202135593486,68.9502991592274,69.1228098520649,5706657.50978895,0.0,1.0
2022-12-15,75.84,75.8578,75.68,75.81,3805103,69.1501635560032,69.1663934203399,69.004277134999,69.1228098520649,4173222.40006397,0.0,1.0
2022-12-16,75.87,75.915,75.67,75.67,6188667,69.1775172599415,69.2185478158489,68.9951592336862,68.9951592336862,6787380.98572804,0.0,1.0
2022-12-19,75.71,75.9099,75.69,75.77,4372414,69.0316308389373,69.2138976861794,69.0133950363117,69.0863382468139,4795417.11411053,0.0,1.0
2022-12-20,75.6,75.6999,75.526,75.57,3889158,68.9313339244969,69.0224217586114,68.8638614547824,68.9039802205586,4265409.18418976,0.0,1.0
2022-12-21,75.71,75.77,75.6625,75.73,3634983,69.0316308389373,69.0863382468139,68.9883208077016,69.0498666415628,3986644.37715661,0.0,1.0
2022-12-22,75.69,75.77,75.61,75.61,3760200,69.0133950363117,69.0863382468139,68.9404518258096,68.9404518258096,4123975.32175096,0.0,1.0
2022-12-23,75.49,75.5293,75.41,75.41,2933519,68.9415158848928,68.9774067522167,68.8684555951751,68.8684555951751,3212162.46071153,0.121167,1.0
2022-12-27,75.28,75.44,75.27,75.37,3246796,68.7497326243838,68.8958532038193,68.7406000881691,68.8319254503162,3555196.41385937,0.0,1.0
2022-12-28,75.29,75.36,75.152,75.34,3495882,68.7588651605985,68.8227929141015,68.6328361608354,68.8045278416721,3827942.11575828,0.0,1.0
2022-12-29,75.37,75.37,75.3,75.35,5867263,68.8319254503162,68.8319254503162,68.7679976968132,68.8136603778868,6424571.29329031,0.0,1.0
2022-12-30,75.28,75.37,75.225,75.27,3357108,68.7497326243838,68.8319254503162,68.6995036752028,68.7406000881691,3675986.51795142,0.0,1.0
2023-01-03,75.37,75.45,75.32,75.41,2587679,68.8319254503162,68.904985740034,68.7862627692427,68.8684555951751,2833472.47594835,0.0,1.0
2023-01-04,75.5,75.56,75.4301,75.54,2689112,68.9506484211076,69.0054436383958,68.8868119929667,68.9871785659664,2944540.19866545,0.0,1.0
2023-01-05,75.38,75.4164,75.27,75.31,3480953,68.841057986531,68.8743004183525,68.7406000881691,68.7771302330279,3811595.06861935,0.0,1.0
2023-01-06,75.8,75.82,75.4012,75.47,2241729,69.224624507549,69.2428895799785,68.8604189633062,68.9232508124634,2454662.04271675,0.0,1.0
2023-01-09,75.89,75.95,75.81,75.81,2372576,69.3068173334815,69.3616125507698,69.2337570437638,69.2337570437638,2597937.68589367,0.0,1.0
2023-01-10,75.84,75.8427,75.7434,75.81,1684433,69.2611546524079,69.2636204371859,69.1729343525737,69.2337570437638,1844430.68212058,0.0,1.0
2023-01-11,75.9,75.91,75.84,75.89,5078527,69.3159498696962,69.3250824059109,69.2611546524079,69.3068173334815,5560916.35510454,0.0,1.0
2023-01-12,76.16,76.1796,76.0124,76.02,3868161,69.5533958112788,69.5712955822597,69.4185995767496,69.4255403042728,4235582.43740312,0.0,1.0
2023-01-13,76.0,76.155,75.99,76.12,5528169,69.4072752318434,69.5488295431715,69.3981426956286,69.51686566642,6053268.08460049,0.0,1.0
2023-01-17,76.09,76.1187,75.8188,76.03,4879926,69.4894680577758,69.5156784367121,69.2417936756327,69.4346728404875,5343451.02528743,0.0,1.0
2023-01-18,76.33,76.38,76.28,76.34,3027038,69.708648926929,69.7543116080026,69.6629862458554,69.7177814631437,3314564.46361769,0.0,1.0
2023-01-19,76.32,76.3475,76.25,76.3,5962517,69.6995163907143,69.7246308653047,69.6355886372113,69.6812513182849,6528873.09703953,0.0,1.0
2023-01-20,76.21,76.211,76.13,76.19,1933208,69.5990584923524,69.5999717459739,69.5259982026347,69.580793419923,2116835.84334964,0.0,1.0
2023-01-23,76.08,76.18,76.08,76.13,3461769,69.4803355215611,69.5716608837083,69.4803355215611,69.5259982026347,3790588.85572409,0.0,1.0
2023-01-24,76.18,76.195,76.06,76.11,1476719,69.5716608837083,69.5853596880303,69.4620704491317,69.5077331302052,1616986.74418658,0.0,1.0
2023-01-25,76.23,76.275,76.1644,76.18,2678007,69.6173235647818,69.6584199777481,69.5574141272133,69.5716608837083,2932380.37828379,0.0,1.0
2023-01-26,76.17,76.2266,76.13,76.2,2091796,69.5625283474935,69.6142185024688,69.5259982026347,69.5899259561377,2290487.49528008,0.0,1.0
2023-01-27,76.13,76.14,76.0801,76.1,3540499,69.5259982026347,69.5351307388494,69.4804268469232,69.4986005939905,3876797.10954205,0.0,1.0
2023-01-30,76.02,76.08,76.0,76.05,3466332,69.4255403042728,69.4803355215611,69.4072752318434,69.4529379129169,3795585.27719203,0.0,1.0
2023-01-31,76.21,76.22,76.0837,76.11,2096106,69.5990584923524,69.6081910285671,69.4837145599605,69.5077331302052,2295206.88527062,0.0,1.0
2023-02-01,76.32,76.33,76.0,76.12,3242864,69.8167215339867,69.8258694272695,69.5239889489386,69.6337636683316,3544929.85408259,0.128338,1.0
2023-02-02,76.32,76.4452,76.32,76.4,4525587,69.8167215339867,69.9312531578868,69.8167215339867,69.8899046802488,4947135.76133567,0.0,1.0
2023-02-03,75.99,76.15,75.97,76.07,3344085,69.5148410556558,69.6612073481799,69.4965452690903,69.5880242019178,3655579.37400081,0.0,1.0
2023-02-06,75.68,75.81,75.68,75.81,2239967,69.2312563638904,69.3501789765662,69.2312563638904,69.3501789765662,2448615.14095559,0.0,1.0
2023-02-07,75.71,75.865,75.67,75.71,1708703,69.2587000437387,69.4004923896214,69.2221084706076,69.2587000437387,1867865.03425998,0.0,1.0
2023-02-08,75.77,75.78,75.675,75.73,2017085,69.3135874034352,69.322735296718,69.226682417249,69.2769958303042,2204972.15878377,0.0,1.0
2023-02-09,75.63,75.81,75.6101,75.81,1872593,69.1855168974766,69.3501789765662,69.1673125898439,69.3501789765662,2047021.03765254,0.0,1.0
2023-02-10,75.56,75.67,75.55,75.63,3099487,69.1214816444973,69.2221084706076,69.1123337512146,69.1855168974766,3388197.59281946,0.0,1.0
2023-02-13,75.58,75.58,75.51,75.52,2840946,69.1397774310628,69.1397774310628,69.0757421780836,69.0848900713663,3105574.05097362,0.0,1.0
2023-02-14,75.38,75.505,75.34,75.49,1968160,68.9568195654077,69.0711682314422,68.9202279922767,69.057446391518,2151489.89954904,0.0,1.0
2023-02-15,75.35,75.41,75.31,75.34,1832997,68.9293758855595,68.984263245256,68.8927843124285,68.9202279922767,2003736.75483887,0.0,1.0
2023-02-16,75.34,75.41,75.2819,75.34,3440097,68.9202279922767,68.984263245256,68.8670787323039,68.9202279922767,3760534.68669668,0.0,1.0
2023-02-17,75.43,75.43,75.28,75.3,2106960,69.0025590318215,69.0025590318215,68.8653406325802,68.8836364191457,2303218.82303971,0.0,1.0
2023-02-21,75.19,75.31,75.17,75.27,1688049,68.7830095930354,68.8927843124285,68.7647138064699,68.8561927392974,1845287.15828177,0.0,1.0
2023-02-22,75.21,75.32,75.21,75.23,3366768,68.8013053796009,68.9019322057112,68.8013053796009,68.8196011661664,3680375.24699461,0.0,1.0
2023-02-23,75.28,75.3,75.19,75.23,3532917,68.8653406325802,68.8836364191457,68.7830095930354,68.8196011661664,3862000.67141141,0.0,1.0
2023-02-24,75.07,75.11,75.02,75.11,3264200,68.6732348736423,68.7098264467734,68.6274954072286,68.7098264467734,3568253.25690389,0.0,1.0
2023-02-27,75.15,75.17,75.1012,75.12,4631838,68.7464180199044,68.7647138064699,68.7017763006845,68.7189743400561,5063283.81500864,0.0,1.0
2023-02-28,75.17,75.17,75.0437,75.08,2470527,68.7647138064699,68.7647138064699,68.6491759143087,68.6823827669251,2700651.3124254,0.0,1.0
2023-03-01,74.84,74.97,74.82,74.93,1689176,68.5708507372324,68.6899609803623,68.5525260844432,68.6533116747839,1843610.37497465,0.118079,1.0
2023-03-02,74.84,74.8562,74.75,74.76,2995579,68.5708507372324,68.5856937059917,68.488389799681,68.4975521260756,3269452.39777039,0.0,1.0
2023-03-03,74.93,74.955,74.83,74.94,2172046,68.6533116747839,68.6762174907704,68.5616884108378,68.6624740011785,2370627.18184617,0.0,1.0
2023-03-06,74.9,75.01,74.88,75.01,2628249,68.6258246956001,68.7266102859407,68.6075000428108,68.7266102859407,2868538.93520672,0.0,1.0
2023-03-07,74.73,74.99,74.72,74.94,4516984,68.4700651468918,68.7082856331515,68.4609028204971,68.6624740011785,4929953.16414305,0.0,1.0
2023-03-08,74.67,74.835,74.63,74.75,2310361,68.4150911885241,68.5662695740351,68.3784418829457,68.488389799681,2521587.75020295,0.0,1.0
2023-03-09,74.92,74.9667,74.76,74.76,2577549,68.6441493483893,68.6869374126521,68.4975521260756,68.4975521260756,2813203.64391013,0.0,1.0
2023-03-10,75.4,75.46,75.22,75.3,3197822,69.0839410153304,69.138914973698,68.9190191402274,68.9923177513843,3490185.6387506,0.0,1.0
2023-03-13,75.98,76.2752,75.845,75.97,4037804,69.6153559462175,69.8858278213863,69.4916645398903,69.6061936198229,4406963.7187091,0.0,1.0
2023-03-14,75.75,75.8799,75.57,75.83,6878059,69.4046224391416,69.5236410590075,69.2397005640387,69.4779210502984,7506891.48560469,0.0,1.0
2023-03-15,76.22,76.4,76.0,76.21,3721458,69.8352517796881,70.000173654791,69.6336805990067,69.8260894532934,4061695.51238735,0.0,1.0
2023-03-16,75.91,76.38,75.8501,76.23,4194586,69.5512196614553,69.9818490020018,69.4963373263516,69.8444141060827,4578079.64849336,0.0,1.0
2023-03-17,76.41,76.5057,76.11,76.11,4366323,70.0093359811856,70.097019444782,69.7344661893474,69.7344661893474,4765517.85207133,0.0,1.0
2023-03-20,76.23,76.46,76.16,76.42,2842552,69.8444141060827,70.0551476131586,69.7802778213204,70.0184983075802,3102434.77210483,0.0,1.0
2023-03-21,76.02,76.17,75.92,76.0,2205930,69.6520052517959,69.789440147715,69.5603819878499,69.6336805990067,2407609.05581647,0.0,1.0
2023-03-22,76.45,76.55,75.9,75.9,3005406,70.045985286764,70.1376085507101,69.5420573350607,69.5420573350607,3280177.83973433,0.0,1.0
2023-03-23,76.65,76.78,76.45,76.45,1791835,70.2292318146561,70.348342057786,70.045985286764,70.045985286764,1955655.06273041,0.0,1.0
2023-03-24,76.76,76.99,76.74,76.9,2355280,70.3300174049968,70.5407509120727,70.3116927522076,70.4582899745213,2570613.50858069,0.0,1.0
2023-03-27,76.32,76.53,76.32,76.38,1994975,69.9268750436341,70.1192838979209,69.9268750436341,69.9818490020018,2177367.31271049,0.0,1.0
2023-03-28,76.24,76.2994,76.1905,76.24,1859686,69.8535764324773,69.9080006512612,69.808222916824,69.8535764324773,2029709.39901769,0.0,1.0
2023-03-29,76.22,76.26,76.0875,76.11,1260022,69.8352517796881,69.8719010852665,69.7138509549595,69.7344661893474,1375220.59980506,0.0,1.0
2023-03-30,76.27,76.2899,76.15,76.15,1292114,69.8810634116611,69.8992964411864,69.7711154949258,69.7711154949258,1410246.63862735,0.0,1.0
2023-03-31,76.49,76.49,76.24,76.24,2127261,70.0826345923424,70.0826345923424,69.8535764324773,69.8535764324773,2321747.67453418,0.0,1.0
2023-04-03,76.5,76.5,76.214,76.24,1820453,70.2185696154307,70.2185696154307,69.9560531329469,69.9799182677181,1983302.35524189,0.138363,1.0
2023-04-04,76.7,76.72,76.42,76.47,4275045,70.4021475752096,70.4205053711875,70.1451384315192,70.1910329214639,4657470.86975882,0.0,1.0
2023-04-05,76.79,77.0,76.78,76.83,4790752,70.4847576571101,70.677514514878,70.4755787591212,70.5214732490659,5219310.64684437,0.0,1.0
2023-04-06,76.75,76.86,76.73,76.82,2178274,70.4480420651544,70.5490099430327,70.4296842691765,70.512294351077,2373132.37670083,0.0,1.0
2023-04-10,76.49,76.505,76.43,76.47,2022868,70.2093907174418,70.2231590644252,70.1543173295081,70.1910329214639,2203824.4704716,0.0,1.0
2023-04-11,76.42,76.5,76.37,76.47,4029937,70.1451384315192,70.2185696154307,70.0992439415744,70.1910329214639,4390436.63504436,0.0,1.0
2023-04-12,76.59,76.65,76.475,76.64,4284945,70.3011796973312,70.3562530852649,70.1956223704584,70.347074187276,4668256.47824027,0.0,1.0
2023-04-13,76.6,76.7499,76.59,76.68,3047646,70.3103585953202,70.4479502761745,70.3011796973312,70.3837897792317,3320274.39859392,0.0,1.0
2023-04-14,76.43,76.47,76.3701,76.42,1506954,70.1543173295081,70.1910329214639,70.0993357305543,70.1451384315192,1641759.1761178,0.0,1.0
2023-04-17,76.23,76.33,76.21,76.32,1574075,69.9707393697292,70.0625283496186,69.9523815737513,70.0533494516297,1714884.51216668,0.0,1.0
2023-04-18,76.24,76.33,76.22,76.24,1655322,69.9799182677181,70.0625283496186,69.9615604717403,69.9799182677181,1803399.49522658,0.0,1.0
2023-04-19,76.16,76.66,76.13,76.2,2090154,69.9064870838066,70.3654319832538,69.8789503898397,69.9432026757624,2277129.56666184,0.0,1.0
2023-04-20,76.37,76.3899,76.25,76.25,1337024,70.0992439415744,70.1175099485724,69.9890971657071,69.9890971657071,1456628.01962749,0.0,1.0
2023-04-21,76.31,76.47,76.3036,76.4,2879737,70.0441705536408,70.1910329214639,70.0382960589278,70.1267806355413,3137345.0314714,0.0,1.0
2023-04-24,76.46,76.466,76.32,76.32,1227000,70.1818540234749,70.1873613622683,70.0533494516297,70.0533494516297,1336761.77845942,0.0,1.0
2023-04-25,76.82,76.84,76.5701,76.64,1376457,70.512294351077,70.5306521470549,70.2829136903332,70.347074187276,1499588.51450116,0.0,1.0
2023-04-26,76.72,76.82,76.61,76.81,1702387,70.4205053711875,70.512294351077,70.3195374933091,70.503115453088,1854674.71372959,0.0,1.0
2023-04-27,76.49,76.59,76.45,76.57,1372504,70.2093907174418,70.3011796973312,70.172675125486,70.2828219013533,1495281.89729639,0.0,1.0
2023-04-28,76.64,76.655,76.545,76.61,1560505,70.347074187276,70.3608425342594,70.259874656381,70.3195374933091,1700100.60235927,0.0,1.0
2023-05-01,76.28,76.425,76.26,76.41,1461377,70.1436900014165,70.27702554219,70.1252988923443,70.2632322103859,1589221.17666962,0.138422,1.0
2023-05-02,76.59,76.62,76.28,76.28,1583791,70.4287521920358,70.4563388556441,70.1436900014165,70.1436900014165,1722344.1977113,0.0,1.0
2023-05-03,76.84,76.85,76.65,76.69,1739636,70.6586410554385,70.6678366099745,70.4839255192524,70.5207077373969,1891822.82935671,0.0,1.0
2023-05-04,76.97,77.15,76.69,76.83,2104254,70.7781832644078,70.9437032460577,70.5207077373969,70.6494455009023,2288338.33972462,0.0,1.0
2023-05-05,76.71,76.81,76.67,76.77,1621307,70.5390988464691,70.6310543918301,70.5023166283246,70.5942721736857,1763142.17226813,0.0,1.0
2023-05-08,76.56,76.64,76.5,76.62,1626668,70.4011655284275,70.4747299647163,70.3459922012108,70.4563388556441,1768972.16324796,0.0,1.0
2023-05-09,76.54,76.57,76.49,76.54,1666825,70.3827744193553,70.4103610829636,70.3367966466747,70.3827744193553,1812642.17775587,0.0,1.0
2023-05-10,76.75,76.827,76.58,76.58,1706314,70.5758810646135,70.6466868345415,70.4195566374997,70.4195566374997,1855585.75429054,0.0,1.0
2023-05-11,76.88,77.0,76.8401,76.97,1446968,70.6954232735829,70.8057699280161,70.6587330109838,70.7781832644078,1573551.64859121,0.0,1.0
2023-05-12,76.7,76.86,76.66,76.84,3025462,70.529903291933,70.6770321645107,70.4931210737885,70.6586410554385,3290135.45417042,0.0,1.0
2023-05-15,76.66,76.69,76.59,76.59,1206574,70.4931210737885,70.5207077373969,70.4287521920358,70.4287521920358,1312127.50167751,0.0,1.0
2023-05-16,76.57,76.6984,76.48,76.57,1631079,70.4103610829636,70.5284320032072,70.3276010921386,70.4103610829636,1773769.04633171,0.0,1.0
2023-05-17,76.41,76.57,76.38,76.5,1420863,70.2632322103859,70.4103610829636,70.2356455467776,70.3459922012108,1545162.93108919,0.0,1.0
2023-05-18,76.23,76.32,76.19,76.3,1274896,70.097712228736,70.1804722195609,70.0609300105916,70.1620811104887,1386426.44659892,0.0,1.0
2023-05-19,76.14,76.31,76.065,76.11,2399159,70.014952237911,70.1712766650248,69.9459855788902,69.9873655743027,2609042.21771487,0.0,1.0
2023-05-22,76.14,76.23,76.11,76.16,6735155,70.014952237911,70.097712228736,69.9873655743027,70.0333433469832,7324359.80185281,0.0,1.0
2023-05-23,76.15,76.18,76.0301,76.08,2530082,70.0241477924471,70.0517344560555,69.9138930935592,69.9597789106944,2751418.62305936,0.0,1.0
2023-05-24,76.05,76.19,76.015,76.17,2270201,69.9321922470861,70.0609300105916,69.9000078062097,70.0425389015194,2468802.71449225,0.0,1.0
2023-05-25,75.79,76.08,75.79,75.93,2641850,69.6931078291473,69.9597789106944,69.6931078291473,69.8218455926528,2872964.31077308,0.0,1.0
2023-05-26,75.76,75.79,75.65,75.73,2061924,69.665521165539,69.6931078291473,69.5643700656418,69.6379345019307,2242305.2268397,0.0,1.0
2023-05-30,76.03,76.03,75.8315,75.86,1747202,69.9138011380139,69.9138011380139,69.7312693804722,69.7574767109001,1900050.71813742,0.0,1.0
2023-05-31,76.14,76.1862,76.0201,76.06,1861058,70.014952237911,70.0574356998678,69.9046975390231,69.9413878016222,2023867.0682585,0.0,1.0
2023-06-01,76.13,76.17,76.04,76.05,1854809,70.1402766115727,70.177129508781,70.0573575928542,70.0665708171562,2013202.91267146,0.146288,1.0
2023-06-02,75.86,76.07,75.85,76.07,2418859,69.8915195554171,70.0849972657604,69.8823063311151,70.0849972657604,2625420.72210215,0.0,1.0
2023-06-05,75.92,75.9769,75.7598,75.77,1585122,69.9467989012295,69.9992221475082,69.7992030479105,69.8086005366986,1720485.62808333,0.0,1.0
2023-06-06,75.85,75.9,75.8037,75.9,1508133,69.8823063311151,69.9283724526254,69.8396491025965,69.9283724526254,1636922.04873706,0.0,1.0
2023-06-07,75.72,75.85,75.655,75.85,1818622,69.7625344151883,69.8823063311151,69.7026484572249,69.8823063311151,1973925.67506864,0.0,1.0
2023-06-08,75.87,75.8966,75.8,75.8,1691584,69.9007327797192,69.9252399563627,69.8362402096048,69.8362402096048,1836039.09395978,0.0,1.0
2023-06-09,75.71,75.79,75.7,75.76,8418000,69.7533211908862,69.8270269853027,69.7441079665842,69.7993873123965,9136866.44763334,0.0,1.0
2023-06-12,75.8,75.8,75.675,75.73,1796237,69.8362402096048,69.8362402096048,69.721074905829,69.7717476394904,1949629.0778448,0.0,1.0
2023-06-13,75.63,75.9148,75.57,75.87,2233526,69.6796153964698,69.9420080245924,69.6243360506574,69.9007327797192,2424260.9609547,0.0,1.0
2023-06-14,75.57,75.7552,75.43,75.72,4188286,69.6243360506574,69.7949649647315,69.4953509104286,69.7625344151883,4545950.32388839,0.0,1.0
2023-06-15,75.81,75.82,75.7,75.74,5080871,69.8454534339068,69.8546666582089,69.7441079665842,69.7809608637924,5514758.8221256,0.0,1.0
2023-06-16,75.67,75.72,75.565,75.63,3107755,69.716468293678,69.7625344151883,69.6197294385064,69.6796153964698,3373145.92384946,0.0,1.0
2023-06-20,75.74,75.795,75.63,75.63,2098917,69.7809608637924,69.8316335974537,69.6796153964698,69.6796153964698,2278156.84410397,0.0,1.0
2023-06-21,75.76,75.79,75.62,75.63,1989254,69.7993873123965,69.8270269853027,69.6704021721677,69.6796153964698,2159129.02452131,0.0,1.0
2023-06-22,75.62,75.73,75.59,75.65,2014887,69.6704021721677,69.7717476394904,69.6427624992616,69.6980418450739,2186950.98907966,0.0,1.0
2023-06-23,75.67,76.035,75.6446,75.77,1613235,69.716468293678,70.0527509807032,69.6930667039508,69.8086005366986,1750999.37558182,0.0,1.0
2023-06-26,75.77,75.8,75.72,75.78,1691423,69.8086005366986,69.8362402096048,69.7625344151883,69.8178137610007,1835864.34514794,0.0,1.0
2023-06-27,75.64,75.8104,75.61,75.74,1723838,69.6888286207718,69.8458219628789,69.6611889478657,69.7809608637924,1871047.4677305,0.0,1.0
2023-06-28,75.76,75.89,75.62,75.68,3979742,69.7993873123965,69.9191592283233,69.6704021721677,69.7256815179801,4319597.42813462,0.0,1.0
2023-06-29,75.52,75.5215,75.4301,75.49,1945928,69.5782699291471,69.5796519127924,69.4954430426716,69.550630256241,2112103.14239846,0.0,1.0
2023-06-30,75.57,75.57,75.475,75.53,1927263,69.6243360506574,69.6243360506574,69.5368104197879,69.5874831534492,2091844.21958484,0.0,1.0
2023-07-03,75.32,75.47,75.29,75.35,966920,69.5298157398977,69.6682845710314,69.502121973671,69.5575095061244,1047441.49865781,0.147408,1.0
2023-07-05,75.21,75.35,75.2,75.3,2697778,69.4282719303997,69.5575095061244,69.4190406749908,69.5113532290799,2922438.91052628,0.0,1.0
2023-07-06,75.03,75.07,74.88,75.0,5079716,69.2621093330394,69.299034354675,69.1236405019058,69.2344155668127,5502735.84143059,0.0,1.0
2023-07-07,75.11,75.24,75.05,75.1,2738432,69.3359593763107,69.4559656966265,69.2805718438572,69.3267281209017,2966478.42432932,0.0,1.0
2023-07-10,75.29,75.33,75.18,75.18,1889889,69.502121973671,69.5390469953066,69.400578164173,69.400578164173,2047271.92162424,0.0,1.0
2023-07-11,75.32,75.3663,75.2915,75.31,1702105,69.5298157398977,69.572556452441,69.5035066619823,69.5205844844888,1843849.9690491,0.0,1.0
2023-07-12,75.62,75.68,75.51,75.51,2321805,69.806753402165,69.8621409346184,69.705209592667,69.705209592667,2515156.27848343,0.0,1.0
2023-07-13,75.93,75.95,75.81,75.81,2197256,70.0929223198412,70.111384830659,69.9821472549342,69.9821472549342,2380235.3013433,0.0,1.0
2023-07-14,75.67,75.86,75.67,75.83,40217165,69.8529096792095,70.0283035319788,69.8529096792095,70.0006097657521,43566300.8101689,0.0,1.0
2023-07-17,75.74,75.77,75.61,75.61,2874826,69.9175284670719,69.9452222332986,69.7975221467561,69.7975221467561,3114230.80898155,0.0,1.0
2023-07-18,75.76,75.8865,75.75,75.8,2247762,69.9359909778897,70.0527663588124,69.9267597224808,69.9729159995253,2434947.25303653,0.0,1.0
2023-07-19,75.82,75.87,75.7601,75.78,2327692,69.9913785103431,70.0375347873877,69.9360832904438,69.9544534887075,2521533.52593162,0.0,1.0
2023-07-20,75.65,75.69,75.58,75.64,2092518,69.8344471683917,69.8713721900273,69.7698283805293,69.8252159129828,2266775.11054529,0.0,1.0
2023-07-21,75.66,75.7,75.63,75.69,993991,69.8436784238006,69.8806034454363,69.8159846575739,69.8713721900273,1076766.8707777,0.0,1.0
2023-07-24,75.58,75.77,75.58,75.72,1901406,69.7698283805293,69.9452222332986,69.7698283805293,69.8990659562541,2059748.01451719,0.0,1.0
2023-07-25,75.54,75.56,75.5,75.5,2450886,69.7329033588937,69.7513658697115,69.6959783372581,69.6959783372581,2654986.66371515,0.0,1.0
2023-07-26,75.68,75.7,75.52,75.59,2594496,69.8621409346184,69.8806034454363,69.7144408480759,69.7790596359383,2810555.96998893,0.0,1.0
2023-07-27,75.47,75.635,75.44,75.58,1693271,69.6682845710314,69.8206002852783,69.6405908048046,69.7698283805293,1834280.30640985,0.0,1.0
2023-07-28,75.58,75.62,75.53,75.53,7968623,69.7698283805293,69.806753402165,69.7236721034848,69.7236721034848,8632220.2636817,0.0,1.0
2023-07-31,75.68,75.69,75.58,75.58,1910690,69.8621409346184,69.8713721900273,69.7698283805293,69.7698283805293,2069805.1514815,0.0,1.0
2023-08-01,75.36,75.455,75.35,75.37,3373260,69.7212138201694,69.8091054777187,69.7119620667432,69.7304655735957,3646076.41880241,0.167337,1.0
2023-08-02,75.39,75.4071,75.2802,75.31,1591030,69.7489690804481,69.764789578807,69.647384827828,69.6749550530382,1719706.44557704,0.0,1.0
2023-08-03,75.33,75.3865,75.2927,75.33,3202223,69.6934585598907,69.745730966749,69.6589495196108,69.6934585598907,3461206.59778573,0.0,1.0
2023-08-04,75.59,75.62,75.48,75.48,2618102,69.934004148973,69.9617594092517,69.8322348612843,69.8322348612843,2829844.11643912,0.0,1.0
2023-08-07,75.62,75.66,75.5714,75.58,2966386,69.9617594092517,69.9987664229567,69.9167958876002,69.9247523955468,3206295.99961628,0.0,1.0
2023-08-08,75.69,75.73,75.6401,75.67,2733079,70.0265216832354,70.0635286969404,69.9803554336385,70.0080181763829,2954120.01820911,0.0,1.0
2023-08-09,75.64,75.73,75.64,75.67,1413383,69.9802629161042,70.0635286969404,69.9802629161042,70.0080181763829,1527692.0329403,0.0,1.0
2023-08-10,75.53,75.74,75.52,75.68,2033818,69.8784936284155,70.0727804503667,69.8692418749893,70.0172699298092,2198305.45227343,0.0,1.0
2023-08-11,75.4,75.51,75.3937,75.45,1367805,69.7582208338744,69.8599901215631,69.7523922292158,69.8044796010056,1478427.8579238,0.0,1.0
2023-08-14,75.3,75.38,75.2701,75.34,1761796,69.6657032996119,69.7397173270219,69.6380405568675,69.7027103133169,1904283.34914605,0.0,1.0
2023-08-15,75.3,75.41,75.1,75.3,1475810,69.6657032996119,69.7674725873006,69.4806682310871,69.6657032996119,1595167.89089272,0.0,1.0
2023-08-16,75.21,75.37,75.2,75.31,1408245,69.5824375187757,69.7304655735957,69.5731857653495,69.6749550530382,1522138.49107285,0.0,1.0
2023-08-17,75.27,75.315,75.18,75.22,1800178,69.6379480393332,69.6795809297513,69.554682258497,69.591689272202,1945769.53909479,0.0,1.0
2023-08-18,75.31,75.39,75.29,75.32,1476048,69.6749550530382,69.7489690804481,69.6564515461857,69.6842068064644,1595425.13942609,0.0,1.0
2023-08-21,75.21,75.27,75.185,75.2,3689300,69.5824375187757,69.6379480393332,69.5593081352101,69.5731857653495,3987676.53008891,0.0,1.0
2023-08-22,75.16,75.24,75.15,75.24,1576399,69.5361787516445,69.6101927790545,69.5269269982183,69.6101927790545,1703892.14603194,0.0,1.0
2023-08-23,75.38,75.43,75.26,75.26,2574826,69.7397173270219,69.7859760941531,69.628696285907,69.628696285907,2783068.11841344,0.0,1.0
2023-08-24,75.34,75.4,75.2,75.31,2037229,69.7027103133169,69.7582208338744,69.5731857653495,69.6749550530382,2201992.32095967,0.0,1.0
2023-08-25,75.26,75.36,75.19,75.29,1735224,69.628696285907,69.7212138201694,69.5639340119233,69.6564515461857,1875562.30700865,0.0,1.0
2023-08-28,75.33,75.35,75.25,75.26,1526701,69.6934585598907,69.7119620667432,69.6194445324807,69.628696285907,1650174.76111004,0.0,1.0
2023-08-29,75.57,75.58,75.26,75.29,5408480,69.9155006421205,69.9247523955468,69.628696285907,69.6564515461857,5845897.2594951,0.0,1.0
2023-08-30,75.56,75.66,75.55,75.55,2602679,69.9062488886943,69.9987664229567,69.896997135268,69.896997135268,2813173.76295104,0.0,1.0
2023-08-31,75.67,75.69,75.58,75.58,2314297,70.0080181763829,70.0265216832354,69.9247523955468,69.9247523955468,2501468.52534496,0.0,1.0
2023-09-01,75.42,75.65,75.4,75.58,2024102,69.9345481520745,70.1478197786321,69.9160027932434,70.0829110227233,2182866.36396137,0.170588,1.0
2023-09-05,75.28,75.385,75.2601,75.37,2864575,69.8047306402568,69.90209377412,69.7862780082198,69.8881847549967,3089263.49291915,0.0,1.0
2023-09-06,75.15,75.3,75.14,75.3,1418799,69.6841858078546,69.8232759990879,69.6749131284391,69.8232759990879,1530085.24981549,0.0,1.0
2023-09-07,75.31,75.32,75.2116,75.23,1153134,69.8325486785034,69.841821357919,69.7413055130544,69.758367243179,1243582.30056599,0.0,1.0
2023-09-08,75.3,75.41,75.29,75.33,1543282,69.8232759990879,69.9252754726589,69.8140033196723,69.8510940373345,1664332.31522276,0.0,1.0
2023-09-11,75.29,75.32,75.23,75.23,1366582,69.8140033196723,69.841821357919,69.758367243179,69.758367243179,1473772.5082012,0.0,1.0
2023-09-12,75.25,75.2855,75.24,75.27,1964044,69.7769126020101,69.8098306139353,69.7676399225946,69.7954579608412,2118097.5983128,0.0,1.0
2023-09-13,75.33,75.37,75.22,75.22,1193585,69.8510940373345,69.8881847549967,69.7490945637635,69.7490945637635,1287206.15316265,0.0,1.0
2023-09-14,75.3,75.3989,75.29,75.38,1643066,69.8232759990879,69.9149827985077,69.8140033196723,69.8974574344123,1771943.06668762,0.0,1.0
2023-09-15,75.26,75.3199,75.2334,75.28,1571309,69.7861852814257,69.8417286311248,69.7615199541803,69.8047306402568,1694557.6672963,0.0,1.0
2023-09-18,75.26,75.28,75.16,75.21,1564109,69.7861852814257,69.8047306402568,69.6934584872702,69.7398218843479,1686792.92133956,0.0,1.0
2023-09-19,75.16,75.2336,74.9536,75.2,2126384,69.6934584872702,69.7617054077686,69.5020703841332,69.7305492049324,2293171.05089844,0.0,1.0
2023-09-20,75.09,75.3,75.08,75.22,2384886,69.6285497313613,69.8232759990879,69.6192770519458,69.7490945637635,2571949.15635792,0.0,1.0
2023-09-21,75.04,75.08,75.0,75.0,1524399,69.5821863342836,69.6192770519458,69.5450956166214,69.5450956166214,1643968.19051428,0.0,1.0
2023-09-22,75.18,75.21,75.07,75.07,2986115,69.7120038461013,69.7398218843479,69.6100043725302,69.6100043725302,3220336.71841661,0.0,1.0
2023-09-25,75.12,75.1699,75.08,75.08,3043227,69.656367769608,69.7026384398916,69.6192770519458,69.6192770519458,3281928.40884455,0.0,1.0
2023-09-26,75.09,75.18,75.06,75.1,4563127,69.6285497313613,69.7120038461013,69.6007316931147,69.6378224107769,4921044.71157281,0.0,1.0
2023-09-27,74.97,75.15,74.9125,75.1,6189574,69.5172775783747,69.6841858078546,69.4639596717353,69.6378224107769,6675065.23478057,0.0,1.0
2023-09-28,75.11,75.14,74.92,74.92,2212684,69.6470950901924,69.6749131284391,69.470914181297,69.470914181297,2386240.15868543,0.0,1.0
2023-09-29,75.17,75.27,75.15,75.22,2867630,69.7027311666857,69.7954579608412,69.6841858078546,69.7490945637635,3092558.11776607,0.0,1.0
2023-10-02,74.84,74.91,74.8,74.8,1666110,69.5560744690494,69.6211322618451,69.5188985874518,69.5188985874518,1792678.40158927,0.17184,1.0
2023-10-03,74.68,74.87,74.68,74.85,2670105,69.4073709426591,69.5839563802476,69.4073709426591,69.5653684394488,2872943.3011479,0.0,1.0
2023-10-04,74.87,74.8963,74.7225,74.74,4113877,69.5839563802476,69.608399522398,69.4468703168565,69.4631347650555,4426393.48223999,0.0,1.0
2023-10-05,74.99,75.0262,74.94,75.01,2544448,69.6954840250403,69.7291281978861,69.6490141730433,69.7140719658391,2737740.58949711,0.0,1.0
2023-10-06,74.89,74.9,74.77,74.78,2063422,69.6025443210464,69.6118382914457,69.4910166762537,69.500310646653,2220172.76936345,0.0,1.0
2023-10-09,75.21,75.22,75.04,75.04,1465794,69.8999513738269,69.9092453442263,69.7419538770372,69.7419538770372,1577145.11345538,0.0,1.0
2023-10-10,75.17,75.22,75.0701,75.09,3689779,69.8627754922293,69.9092453442263,69.7699287279394,69.7884237290342,3970078.27810749,0.0,1.0
2023-10-11,75.16,75.19,75.1,75.14,2248315,69.8534815218299,69.8813634330281,69.7977176994336,69.8348935810312,2419111.4274983,0.0,1.0
2023-10-12,75.02,75.15,75.0,75.06,2461610,69.7233659362385,69.8441875514306,69.7047779954397,69.760541817836,2648609.68371606,0.0,1.0
2023-10-13,75.08,75.1579,75.05,75.1,1917121,69.7791297586348,69.8515297880461,69.7512478474366,69.7977176994336,2062757.8070675,0.0,1.0
2023-10-16,74.98,75.0652,74.98,75.03,1659888,69.6861900546409,69.7653746824437,69.6861900546409,69.7326599066378,1785983.73856301,0.0,1.0
2023-10-17,74.74,74.8207,74.68,74.81,1642781,69.4631347650555,69.5381371061786,69.4073709426591,69.5281925578512,1767577.18112323,0.0,1.0
2023-10-18,74.64,74.75,74.6343,74.72,2139220,69.3701950610616,69.4724287354549,69.3648974979339,69.4445468242567,2301728.87159179,0.0,1.0
2023-10-19,74.71,74.74,74.61,74.65,2868257,69.4352528538573,69.4631347650555,69.3423131498634,69.3794890314609,3086148.19796247,0.0,1.0
2023-10-20,74.89,74.93,74.79,74.79,2021952,69.6025443210464,69.6397202026439,69.5096046170524,69.5096046170524,2175552.44218583,0.0,1.0
2023-10-23,74.99,75.01,74.81,74.81,9656924,69.6954840250403,69.7140719658391,69.5281925578512,69.5281925578512,10390525.8839987,0.0,1.0
2023-10-24,74.97,75.02,74.9001,74.97,3394163,69.6768960842415,69.7233659362385,69.6119312311497,69.6768960842415,3652005.39074458,0.0,1.0
2023-10-25,74.84,74.925,74.65,74.9,1468920,69.5560744690494,69.6350732174442,69.3794890314609,69.6118382914457,1580508.58446472,0.0,1.0
2023-10-26,75.06,75.07,74.86,74.86,2527604,69.760541817836,69.7698357882354,69.5746624098482,69.5746624098482,2719617.01122414,0.0,1.0
2023-10-27,75.13,75.14,75.06,75.06,2586717,69.8255996106318,69.8348935810312,69.760541817836,69.760541817836,2783220.6138393,0.0,1.0
2023-10-30,75.04,75.09,75.0239,75.04,2598182,69.7419538770372,69.7884237290342,69.7269905846942,69.7419538770372,2795556.56877279,0.0,1.0
2023-10-31,75.02,75.09,75.0,75.0,3816665,69.7233659362385,69.7884237290342,69.7047779954397,69.7047779954397,4106603.35248076,0.0,1.0
2023-11-01,75.15,75.16,74.73,74.73,2204516,70.0171483405632,70.0264653263703,69.6258349366639,69.6258349366639,2366125.74671257,0.1861,1.0
2023-11-02,75.19,75.3,75.17,75.2,3391285,70.0544162837917,70.1569031276701,70.0357823121775,70.0637332695989,3639894.99415751,0.0,1.0
2023-11-03,75.46,75.55,75.3945,75.4,1702325,70.3059749005842,70.3898277728483,70.2449486435475,70.2500729857414,1827119.88108613,0.0,1.0
2023-11-06,75.3,75.3999,75.27,75.39,2264558,70.1569031276701,70.2499798158833,70.1289521702488,70.2407559999343,2430569.33527537,0.0,1.0
2023-11-07,75.39,75.44,75.3,75.34,2000092,70.2407559999343,70.2873409289699,70.1569031276701,70.1941710708986,2146715.73125069,0.0,1.0
2023-11-08,75.41,75.4399,75.345,75.37,1814063,70.2593899715485,70.2872477591118,70.1988295638022,70.22212202832,1947049.22552553,0.0,1.0
2023-11-09,75.21,75.4,75.2,75.4,1805450,70.073050255406,70.2500729857414,70.0637332695989,70.2500729857414,1937804.81947158,0.0,1.0
2023-11-10,75.21,75.33,75.18,75.32,1484686,70.073050255406,70.1848540850915,70.0450992979846,70.1755370992844,1593526.09388351,0.0,1.0
2023-11-13,75.26,75.26,75.14,75.15,2868493,70.1196351844416,70.1196351844416,70.0078313547561,70.0171483405632,3078777.90025783,0.0,1.0
2023-11-14,75.7,75.72,75.54,75.54,2460127,70.5295825599552,70.5482165315695,70.3805107870412,70.3805107870412,2640475.2040279,0.0,1.0
2023-11-15,75.53,75.585,75.48,75.58,1796630,70.3711938012341,70.4224372231733,70.3246088721984,70.4177787302697,1928338.23855949,0.0,1.0
2023-11-16,75.71,75.75,75.67,75.68,7382663,70.5388995457623,70.5761674889909,70.5016316025338,70.510948588341,7923874.90206571,0.0,1.0
2023-11-17,75.69,75.72,75.64,75.7,2012911,70.5202655741481,70.5482165315695,70.4736806451125,70.5295825599552,2160474.47282803,0.0,1.0
2023-11-20,75.71,75.73,75.645,75.66,1594033,70.5388995457623,70.5575335173766,70.478339138016,70.4923146167267,1710889.15771511,0.0,1.0
2023-11-21,75.78,75.825,75.74,75.76,1425087,70.6041184464123,70.6460448825443,70.5668505031837,70.585484474798,1529557.9809833,0.0,1.0
2023-11-22,75.78,75.84,75.72,75.84,3414009,70.6041184464123,70.660020361255,70.5482165315695,70.660020361255,3664284.85636232,0.0,1.0
2023-11-24,75.71,75.74,75.7,75.74,612170,70.5388995457623,70.5668505031837,70.5295825599552,70.5668505031837,657047.260425887,0.0,1.0
2023-11-27,75.86,75.87,75.745,75.76,3173657,70.6786543328693,70.6879713186764,70.5715089960873,70.585484474798,3406313.01334832,0.0,1.0
2023-11-28,76.08,76.09,75.84,75.87,3227427,70.8836280206261,70.8929450064332,70.660020361255,70.6879713186764,3464024.8110403,0.0,1.0
2023-11-29,76.25,76.315,76.2,76.21,1768438,71.0420167793473,71.1025771870936,70.9954318503116,71.0047488361187,1898079.52551258,0.0,1.0
2023-11-30,76.17,76.21,76.09,76.17,2789196,70.9674808928902,71.0047488361187,70.8929450064332,70.9674808928902,2993667.75665394,0.0,1.0
2023-12-01,76.27,76.285,75.9468,75.97,2257075,71.2332982247619,71.247307658004,70.9314416365064,70.9531095599208,2416666.28585448,0.185304,1.0
2023-12-04,76.13,76.22,76.09,76.15,4955122,71.1025435145027,71.1866001139551,71.0651850258573,71.1212227588255,5305484.43436564,0.0,1.0
2023-12-05,76.27,76.29,76.17,76.18,2418316,71.2332982247619,71.2519774690847,71.1399020031482,71.1492416253096,2589308.1735177,0.0,1.0
2023-12-06,76.27,76.36,76.26,76.36,3492115,71.2332982247619,71.3173548242142,71.2239586026005,71.3173548242142,3739032.41444202,0.0,1.0
2023-12-07,76.35,76.3954,76.26,76.26,3963988,71.3080152020529,71.3504170866655,71.2239586026005,71.2239586026005,4244270.19799153,0.0,1.0
2023-12-08,76.12,76.19,76.08,76.17,2509239,71.0932038923414,71.1585812474709,71.0558454036959,71.1399020031482,2686660.07751236,0.0,1.0
2023-12-11,76.12,76.12,76.0,76.05,3408383,71.0932038923414,71.0932038923414,70.9811284264049,71.0278265372118,3649379.96538863,0.0,1.0
2023-12-12,76.19,76.195,76.09,76.11,2065404,71.1585812474709,71.1632510585516,71.0651850258573,71.08386427018,2211442.78035466,0.0,1.0
2023-12-13,76.7,76.73,76.2,76.2,2410607,71.6349019777008,71.6629208441849,71.1679208696323,71.1679208696323,2581054.09228529,0.0,1.0
2023-12-14,76.9,76.99,76.8,76.8,3024028,71.8216944209282,71.9057510203805,71.7282981993145,71.7282981993145,3237848.3280706,0.0,1.0
2023-12-15,76.81,76.8899,76.76,76.83,7025814,71.7376378214758,71.8122614025452,71.690939710669,71.7563170657986,7522589.11400127,0.0,1.0
2023-12-18,76.79,76.88,76.72,76.72,2755333,71.7189585771531,71.8030151766054,71.6535812220235,71.6535812220235,2950154.67691693,0.0,1.0
2023-12-19,76.81,76.86,76.7,76.7,1867293,71.7376378214758,71.7843359322827,71.6349019777008,71.6349019777008,1999323.920965,0.0,1.0
2023-12-20,76.97,76.98,76.83,76.93,4826077,71.8870717760577,71.8964113982191,71.7563170657986,71.8497132874123,5167315.0333231,0.0,1.0
2023-12-21,77.02,77.12,76.98,77.01,2691343,71.9337698868646,72.0271661084783,71.8964113982191,71.9244302647032,2881640.12794012,0.0,1.0
2023-12-22,76.88,77.03,76.81,76.88,1811504,71.9850995163012,72.1255491121317,71.9195563715804,71.9850995163012,1934684.10067923,0.194959,1.0
2023-12-26,76.83,76.88,76.79,76.84,1872868,71.9382829843578,71.9850995163012,71.900829758803,71.9476462907465,2000220.77912657,0.0,1.0
2023-12-27,77.03,77.03,76.87,76.87,2655354,72.1255491121317,72.1255491121317,71.9757362099126,71.9757362099126,2835914.88921636,0.0,1.0
2023-12-28,76.97,77.03,76.94,77.03,1917064,72.0693692737995,72.1255491121317,72.0412793546334,72.1255491121317,2047422.05415198,0.0,1.0
2023-12-29,77.02,77.04,76.92,76.95,1951236,72.116185805743,72.1349124185204,72.022552741856,72.0506426610221,2083917.70919244,0.0,1.0
2024-01-02,76.84,76.9,76.82,76.87,2944969,71.9476462907465,72.0038261290786,71.9289196779691,71.9757362099126,3145223.36207549,0.0,1.0
2024-01-03,76.86,76.8999,76.65,76.65,2297287,71.9663729035239,72.0037324960148,71.7697434693612,71.7697434693612,2453499.76240576,0.0,1.0
2024-01-04,76.76,76.808,76.67,76.76,1969985,71.8727398396369,71.9176837103026,71.7884700821386,71.8727398396369,2103941.61871934,0.0,1.0
2024-01-05,76.7,76.9,76.67,76.7,2910424,71.8165600013047,72.0038261290786,71.7884700821386,71.8165600013047,3108329.34348212,0.0,1.0
2024-01-08,76.82,76.9156,76.7,76.7,2263218,71.9289196779691,72.018432887045,71.8165600013047,71.8165600013047,2417114.11124184,0.0,1.0
2024-01-09,76.86,76.8856,76.78,76.78,2886375,71.9663729035239,71.9903429678789,71.8914664524143,71.8914664524143,3082645.04030794,0.0,1.0
2024-01-10,76.83,76.9299,76.82,76.88,1983260,71.9382829843578,72.0318224151809,71.9289196779691,71.9850995163012,2118119.30280755,0.0,1.0
2024-01-11,77.06,77.08,76.84,76.84,3230702,72.1536390312978,72.1723656440752,71.9476462907465,71.9476462907465,3450385.86358771,0.0,1.0
2024-01-12,77.24,77.32,77.18,77.18,1957948,72.3221785462943,72.3970849974039,72.2659987079622,72.2659987079622,2091086.11714724,0.0,1.0
2024-01-16,77.07,77.2199,77.02,77.16,2327576,72.1630023376865,72.3033583004531,72.116185805743,72.2472720951848,2485848.37810049,0.0,1.0
2024-01-17,76.87,76.915,76.83,76.89,2091612,71.9757362099126,72.0178710886617,71.9382829843578,71.99446282269,2233839.10893373,0.0,1.0
2024-01-18,76.91,76.93,76.86,76.91,2147755,72.0131894354673,72.0319160482447,71.9663729035239,72.0131894354673,2293799.76563911,0.0,1.0
2024-01-19,76.85,76.85,76.7738,76.81,1665226,71.9570095971352,71.9570095971352,71.8856612024533,71.9195563715804,1778459.37201224,0.0,1.0
2024-01-22,76.9,76.95,76.9,76.91,1692203,72.0038261290786,72.0506426610221,72.0038261290786,72.0131894354673,1807270.77567684,0.0,1.0
2024-01-23,76.9,76.9,76.85,76.89,1366064,72.0038261290786,72.0038261290786,71.9570095971352,71.99446282269,1458954.71459642,0.0,1.0
2024-01-24,76.83,77.03,76.83,77.0,1608533,71.9382829843578,72.1255491121317,71.9382829843578,72.0974591929656,1717911.3159661,0.0,1.0
2024-01-25,77.0,77.0155,76.84,76.94,1671270,72.0974591929656,72.1119723178681,71.9476462907465,72.0412793546334,1784914.35676773,0.0,1.0
2024-01-26,76.93,77.0,76.92,76.93,1391236,72.0319160482447,72.0974591929656,72.022552741856,72.0319160482447,1485838.38042454,0.0,1.0
2024-01-29,77.07,77.08,77.0,77.0,2021922,72.1630023376865,72.1723656440752,72.0974591929656,72.0974591929656,2159410.27246616,0.0,1.0
2024-01-30,77.01,77.11,76.94,77.09,1982428,72.1068224993543,72.2004555632413,72.0412793546334,72.1817289504639,2117230.72780481,0.0,1.0
2024-01-31,77.25,77.3102,77.1401,77.19,1773286,72.331541852683,72.387908957143,72.2286391154713,72.2753620143508,1893867.32248842,0.0,1.0
2024-02-01,77.2,77.28,77.09,77.2,3176137,72.4697685995768,72.5448668053795,72.3665085665981,72.4697685995768,3383449.14214935,0.197626,1.0
2024-02-02,76.88,76.92,76.7901,76.81,1918600,72.1693757763661,72.2069248792675,72.0849841675954,72.1036648462888,2043830.45319762,0.0,1.0
2024-02-05,76.64,76.74,76.62,76.71,1490273,71.9440811589581,72.0379539162114,71.9253066075075,72.0097920890354,1587545.78389356,0.0,1.0
2024-02-06,76.81,76.845,76.68,76.71,1652136,72.1036648462888,72.1365203113275,71.9816302618595,72.0097920890354,1759973.8713771,0.0,1.0
2024-02-07,76.77,76.8801,76.75,76.76,1667587,72.0661157433875,72.1694696491234,72.0473411919368,72.0567284676621,1776433.38577946,0.0,1.0
2024-02-08,76.7,76.75,76.68,76.72,2523910,72.0004048133101,72.0473411919368,71.9816302618595,72.0191793647608,2688650.11942563,0.0,1.0
2024-02-09,76.65,76.67,76.6,76.6,1822146,71.9534684346835,71.9722429861341,71.9065320560568,71.9065320560568,1941080.72812063,0.0,1.0
2024-02-12,76.71,76.73,76.6501,76.68,1062792,72.0097920890354,72.0285666404861,71.9535623074407,71.9816302618595,1132162.33452247,0.0,1.0
2024-02-13,76.34,76.485,76.34,76.47,2714836,71.6624628871981,71.7985783852154,71.6624628871981,71.7844974716274,2892038.20089504,0.0,1.0
2024-02-14,76.49,76.53,76.39,76.39,1177123,71.8032720230781,71.8408211259794,71.7093992658248,71.7093992658248,1253955.92336044,0.0,1.0
2024-02-15,76.57,76.65,76.5401,76.61,1408816,71.8783702288808,71.9534684346835,71.850302274462,71.9159193317821,1500771.93982699,0.0,1.0
2024-02-16,76.45,76.46,76.39,76.4,1332288,71.7657229201768,71.7751101959021,71.7093992658248,71.7187865415501,1419248.82040538,0.0,1.0
2024-02-20,76.54,76.6,76.53,76.57,1782267,71.8502084017048,71.9065320560568,71.8408211259794,71.8783702288808,1898598.75447158,0.0,1.0
2024-02-21,76.46,76.6,76.45,76.58,1745573,71.7751101959021,71.9065320560568,71.7657229201768,71.8877575046061,1859509.67146854,0.0,1.0
2024-02-22,76.42,76.5,76.39,76.44,1409455,71.7375610930008,71.8126592988034,71.7093992658248,71.7563356444514,1501452.64849977,0.0,1.0
2024-02-23,76.47,76.515,76.4,76.43,1187848,71.7844974716274,71.8267402123914,71.7187865415501,71.7469483687261,1265380.96329089,0.0,1.0
2024-02-26,76.41,76.4656,76.37,76.45,1382427,71.7281738172754,71.7803670703083,71.6906247143741,71.7657229201768,1472660.48260327,0.0,1.0
2024-02-27,76.39,76.45,76.3799,76.41,1402757,71.7093992658248,71.7657229201768,71.6999181173422,71.7281738172754,1494317.45806116,0.0,1.0
2024-02-28,76.49,76.5,76.43,76.43,1273460,71.8032720230781,71.8126592988034,71.7469483687261,71.7469483687261,1356581.0116382,0.0,1.0
2024-02-29,76.54,76.6,76.49,76.49,1552357,71.8502084017048,71.9065320560568,71.8032720230781,71.8032720230781,1653682.11760372,0.0,1.0
2024-03-01,76.55,76.58,76.2975,76.35,2417219,72.0363421209694,72.0645732152036,71.7987304111648,71.8481348260747,2568677.267639,0.188283,1.0
2024-03-04,76.46,76.515,76.4366,76.44,1436440,71.9516488382668,72.0034058443628,71.9296285847641,71.9328281087773,1526444.55232536,0.0,1.0
2024-03-05,76.58,76.635,76.51,76.55,1602553,72.0645732152036,72.1163302212997,71.9987006619905,72.0363421209694,1702965.87164286,0.0,1.0
2024-03-06,76.61,76.7,76.59,76.7,1421614,72.0928043094379,72.1774975921405,72.0739835799484,72.1774975921405,1510689.58383884,0.0,1.0
2024-03-07,76.72,76.72,76.65,76.66,2168393,72.19631832163,72.19631832163,72.1304457684168,72.1398561331615,2304260.31170843,0.0,1.0
2024-03-08,76.77,76.86,76.76,76.79,1825049,72.2433701453537,72.3280634280563,72.2339597806089,72.2621908748431,1939403.04069565,0.0,1.0
2024-03-11,76.72,76.77,76.68,76.76,1647815,72.19631832163,72.2433701453537,72.158676862651,72.2339597806089,1751063.90102616,0.0,1.0
2024-03-12,76.61,76.69,76.595,76.66,1118936,72.0928043094379,72.1680872273957,72.0786887623207,72.1398561331615,1189046.36573803,0.0,1.0
2024-03-13,76.56,76.65,76.55,76.55,1821237,72.0457524857142,72.1304457684168,72.0363421209694,72.0363421209694,1935352.18814805,0.0,1.0
2024-03-14,76.43,76.51,76.41,76.51,1570136,71.9234177440326,71.9987006619905,71.9045970145431,71.9987006619905,1668517.68511733,0.0,1.0
2024-03-15,76.35,76.41,76.35,76.41,1182853,71.8481348260747,71.9045970145431,71.8481348260747,71.9045970145431,1256968.28134256,0.0,1.0
2024-03-18,76.34,76.4,76.33,76.38,1365310,71.8387244613299,71.8951866497983,71.8293140965852,71.8763659203089,1450857.68409077,0.0,1.0
2024-03-19,76.47,76.48,76.38,76.38,2495212,71.9610592030115,71.9704695677563,71.8763659203089,71.8763659203089,2651557.15818056,0.0,1.0
2024-03-20,76.58,76.63,76.45,76.45,2120573,72.0645732152036,72.1116250389273,71.942238473522,71.942238473522,2253444.0029923,0.0,1.0
2024-03-21,76.58,76.65,76.58,76.58,1298985,72.0645732152036,72.1304457684168,72.0645732152036,72.0645732152036,1380376.8878633,0.0,1.0
2024-03-22,76.7,76.73,76.61,76.7,1454452,72.1774975921405,72.2057286863747,72.0928043094379,72.1774975921405,1545585.14941016,0.0,1.0
2024-03-25,76.63,76.77,76.63,76.67,4733513,72.1116250389273,72.2433701453537,72.1116250389273,72.1492664979063,5030105.76996693,0.0,1.0
2024-03-26,76.66,76.68,76.6,76.61,2162652,72.1398561331615,72.158676862651,72.0833939446931,72.0928043094379,2298159.59175152,0.0,1.0
2024-03-27,76.79,76.8,76.65,76.65,1694933,72.2621908748431,72.2716012395879,72.1304457684168,72.1304457684168,1801134.22377996,0.0,1.0
2024-03-28,76.67,76.75,76.67,76.72,1403453,72.1492664979063,72.2245494158642,72.1492664979063,72.19631832163,1491390.65070222,0.0,1.0
2024-04-01,76.31,76.69,76.27,76.44,1598265,72.0027217108459,72.3612728083445,71.9649794900565,72.1253839284112,1693874.88767148,0.204273,1.0
2024-04-02,76.34,76.35,76.2501,76.27,2177784,72.0310283764379,72.0404639316352,71.9462027352139,71.9649794900565,2308061.32172872,0.0,1.0
2024-04-03,76.37,76.39,76.24,76.29,1545506,72.0593350420299,72.0782061524245,71.9366728244646,71.9838506004512,1637959.78898718,0.0,1.0
2024-04-04,76.49,76.53,76.37,76.53,1768778,72.1725617043979,72.2103039251872,72.0593350420299,72.2103039251872,1874588.15407069,0.0,1.0
2024-04-05,76.32,76.425,76.32,76.34,3387702,72.0121572660432,72.1112305956152,72.0121572660432,72.0310283764379,3590357.88477784,0.0,1.0
2024-04-08,76.23,76.28,76.21,76.25,1071935,71.9272372692672,71.9744150452539,71.9083661588726,71.9461083796619,1136059.27534929,0.0,1.0
2024-04-09,76.32,76.35,76.26,76.29,1446304,72.0121572660432,72.0404639316352,71.9555439348592,71.9838506004512,1532823.4213593,0.0,1.0
2024-04-10,75.89,76.0635,75.86,76.06,3439389,71.6064283925579,71.7701352752316,71.5781217269659,71.7668328309126,3645136.85529842,0.0,1.0
2024-04-11,75.91,75.98,75.87,75.87,4137676,71.6252995029526,71.6913483893339,71.5875572821632,71.5875572821632,4385196.11561348,0.0,1.0
2024-04-12,76.02,76.09,76.015,76.03,1063342,71.7290906101232,71.7951394965046,71.7243728325246,71.7385261653206,1126952.23308173,0.0,1.0
2024-04-15,75.9,75.9199,75.8,75.89,1400829,71.6158639477552,71.6346407025979,71.5215083957819,71.6064283925579,1484628.05919041,0.0,1.0
2024-04-16,75.81,75.9,75.755,75.82,2955216,71.5309439509792,71.6158639477552,71.4790483973939,71.5403795061766,3132000.11890704,0.0,1.0
2024-04-17,75.92,75.97,75.86,75.86,2249370,71.6347350581499,71.6819128341366,71.5781217269659,71.5781217269659,2383929.6712883,0.0,1.0
2024-04-18,75.85,75.935,75.79,75.79,2405543,71.5686861717686,71.6488883909459,71.5120728405846,71.5120728405846,2549445.10385569,0.0,1.0
2024-04-19,75.88,75.94,75.81,75.81,2397375,71.5969928373606,71.6536061685446,71.5309439509792,71.5309439509792,2540788.48553364,0.0,1.0
2024-04-22,75.93,75.97,75.85,75.87,1741389,71.6441706133472,71.6819128341366,71.5686861717686,71.5875572821632,1845560.71538034,0.0,1.0
2024-04-23,76.04,76.09,75.9,75.9,1733292,71.7479617205179,71.7951394965046,71.6158639477552,71.6158639477552,1836979.34435271,0.0,1.0
2024-04-24,76.0,76.01,75.8,75.96,1264872,71.7102194997286,71.7196550549259,71.5215083957819,71.6724772789392,1340537.96893431,0.0,1.0
2024-04-25,75.92,75.9258,75.805,75.85,1902525,71.6347350581499,71.6402076801644,71.5262261733806,71.5686861717686,2016336.03981016,0.0,1.0
2024-04-26,75.94,76.0,75.93,75.93,1205833,71.6536061685446,71.7102194997286,71.6441706133472,71.6441706133472,1277967.19406704,0.0,1.0
2024-04-29,76.02,76.05,75.84,75.98,1269600,71.7290906101232,71.7573972757152,71.5592506165712,71.6913483893339,1345548.80285041,0.0,1.0
2024-04-30,75.93,75.97,75.9,75.93,913661,71.6441706133472,71.6819128341366,71.6158639477552,71.6441706133472,968317.158759539,0.0,1.0
2024-05-01,75.84,75.945,75.72,75.79,1750855,71.7500790591042,71.8494165894471,71.636550452998,71.7027754732266,1850657.79635753,0.202244,1.0
2024-05-02,76.05,76.07,75.78,75.78,1940682,71.94875411979,71.967675554141,71.6933147560511,71.6933147560511,2051305.37568829,0.0,1.0
2024-05-03,76.22,76.3,76.17,76.29,1596202,72.1095863117737,72.1852720491779,72.0622827258962,72.1758113320024,1687189.21661787,0.0,1.0
2024-05-06,76.23,76.31,76.22,76.28,2957459,72.1190470289493,72.1947327663534,72.1095863117737,72.1663506148268,3126041.02324734,0.0,1.0
2024-05-07,76.25,76.31,76.24,76.25,1207537,72.1379684633003,72.1947327663534,72.1285077461248,72.1379684633003,1276369.41005405,0.0,1.0
2024-05-08,76.22,76.25,76.18,76.24,1191471,72.1095863117737,72.1379684633003,72.0717434430717,72.1285077461248,1259387.61078667,0.0,1.0
2024-05-09,76.28,76.31,76.225,76.25,1290276,72.1663506148268,72.1947327663534,72.1143166703615,72.1379684633003,1363824.72497894,0.0,1.0
2024-05-10,76.21,76.28,76.2,76.26,1281734,72.1001255945982,72.1663506148268,72.0906648774227,72.1474291804758,1354795.81116456,0.0,1.0
2024-05-13,76.21,76.31,76.21,76.24,1087043,72.1001255945982,72.1947327663534,72.1001255945982,72.1285077461248,1149006.97255105,0.0,1.0
2024-05-14,76.3,76.33,76.26,76.26,1138019,72.1852720491779,72.2136542007044,72.1474291804758,72.1474291804758,1202888.72279714,0.0,1.0
2024-05-15,76.51,76.54,76.445,76.47,2361775,72.3839471098637,72.4123292613902,72.3224524482228,72.3461042411616,2496401.65347347,0.0,1.0
2024-05-16,76.46,76.5223,76.45,76.51,1296667,72.3366435239861,72.3955837919896,72.3271828068106,72.3839471098637,1370580.02680377,0.0,1.0
2024-05-17,76.4,76.46,76.39,76.44,1317238,72.279879220933,72.3366435239861,72.2704185037575,72.3177220896351,1392323.62152114,0.0,1.0
2024-05-20,76.38,76.4,76.35,76.38,1217565,72.260957786582,72.279879220933,72.2325756350554,72.260957786582,1286969.02931542,0.0,1.0
2024-05-21,76.42,76.46,76.42,76.43,1256845,72.298800655284,72.3366435239861,72.298800655284,72.3082613724596,1328488.08043098,0.0,1.0
2024-05-22,76.35,76.415,76.35,76.37,1544253,72.2325756350554,72.2940702966963,72.2325756350554,72.2514970694065,1632279.00311476,0.0,1.0
2024-05-23,76.27,76.4012,76.23,76.34,1349466,72.1568898976513,72.2810145069941,72.1190470289493,72.2231149178799,1426388.69227858,0.0,1.0
2024-05-24,76.29,76.31,76.2501,76.26,1351629,72.1758113320024,72.1947327663534,72.138063070472,72.1474291804758,1428674.98829596,0.0,1.0
2024-05-28,76.21,76.37,76.2,76.28,4556217,72.1001255945982,72.2514970694065,72.0906648774227,72.1663506148268,4815931.93779422,0.0,1.0
2024-05-29,76.15,76.21,76.0912,76.21,1364331,72.0433612915451,72.1001255945982,71.9877322745531,72.1001255945982,1442101.03176006,0.0,1.0
2024-05-30,76.25,76.27,76.19,76.19,1070070,72.1379684633003,72.1568898976513,72.0812041602472,72.0812041602472,1131066.47217976,0.0,1.0
2024-05-31,76.42,76.42,76.33,76.34,2085112,72.298800655284,72.298800655284,72.2136542007044,72.2231149178799,2203968.22071424,0.0,1.0
2024-06-03,76.34,76.35,76.22,76.23,1340818,72.4315411397585,72.4410291592948,72.3176849053235,72.3271729248598,1413169.51854576,0.220307,1.0
2024-06-04,76.47,76.51,76.355,76.37,1326898,72.5548853937298,72.5928374718748,72.4457731690629,72.4600051983673,1398498.3851793,0.0,1.0
2024-06-05,76.56,76.57,76.43,76.5,1252866,72.6402775695561,72.6497655890924,72.5169333155848,72.5833494523386,1320471.56439006,0.0,1.0
2024-06-06,76.59,76.595,76.53,76.53,2280577,72.6687416281649,72.673485637933,72.6118135109473,72.6118135109473,2403638.60053828,0.0,1.0
2024-06-07,76.29,76.38,76.285,76.38,1507583,72.3841010420773,72.4694932179035,72.3793570323091,72.4694932179035,1588933.27974249,0.0,1.0
2024-06-10,76.29,76.31,76.26,76.27,1240647,72.3841010420773,72.4030770811498,72.3556369834685,72.3651250030047,1307593.21822592,0.0,1.0
2024-06-11,76.38,76.4,76.2501,76.31,1223375,72.4694932179035,72.4884692569761,72.3462438441276,72.4030770811498,1289389.20849132,0.0,1.0
2024-06-12,76.56,76.74,76.56,76.62,1239170,72.6402775695561,72.8110619212087,72.6402775695561,72.6972056867736,1306036.51822719,0.0,1.0
2024-06-13,76.7,76.7701,76.6638,76.68,1099292,72.7731098430637,72.8396208600128,72.7387632123424,72.7541338039912,1158610.59918737,0.0,1.0
2024-06-14,76.75,76.8575,76.72,76.76,1496698,72.8205499407449,72.9225461507596,72.7920858821362,72.8300379602812,1577460.91719264,0.0,1.0
2024-06-17,76.62,76.675,76.6,76.67,1681276,72.6972056867736,72.749389794223,72.6782296477011,72.7446457844549,1771998.88087909,0.0,1.0
2024-06-18,76.76,76.8,76.66,76.66,1777401,72.8300379602812,72.8679900384262,72.7351577649186,72.7351577649186,1873310.85608394,0.0,1.0
2024-06-20,76.72,76.72,76.41,76.67,1694005,72.7920858821362,72.7920858821362,72.4979572765123,72.7446457844549,1785414.74701571,0.0,1.0
2024-06-21,76.74,76.805,76.7,76.77,1197913,72.8110619212087,72.8727340481943,72.7731098430637,72.8395259798174,1262553.26037516,0.0,1.0
2024-06-24,76.74,76.77,76.7139,76.73,1216025,72.8110619212087,72.8395259798174,72.786298190219,72.8015739016724,1281642.59712325,0.0,1.0
2024-06-25,76.76,76.77,76.7,76.7,1304867,72.8300379602812,72.8395259798174,72.7731098430637,72.7731098430637,1375278.57632897,0.0,1.0
2024-06-26,76.66,76.76,76.62,76.64,1398987,72.7351577649186,72.8300379602812,72.6972056867736,72.7161817258461,1474477.36026946,0.0,1.0
2024-06-27,76.71,76.75,76.66,76.66,1290292,72.7825978625999,72.8205499407449,72.7351577649186,72.7351577649186,1359917.09868412,0.0,1.0
2024-06-28,76.7,76.85,76.68,76.72,1007672,72.7731098430637,72.9154301361074,72.7541338039912,72.7920858821362,1062046.71707274,0.0,1.0
2024-07-01,76.38,76.4953,76.3299,76.39,1671679,72.6749667177826,72.7846737570934,72.627296963494,72.6844816387983,1756902.65557091,0.216561,1.0
2024-07-02,76.48,76.51,76.42,76.48,1304962,72.7701159279394,72.7986606909865,72.7130264018453,72.7701159279394,1371490.10259693,0.0,1.0
2024-07-03,76.63,76.78,76.48,76.53,1303978,72.9128397431747,73.0555635584099,72.7701159279394,72.8176905330178,1370455.93741744,0.0,1.0
2024-07-05,76.82,76.84,76.63,76.7,1251105,73.0936232424726,73.112653084504,72.9128397431747,72.9794441902844,1314887.42569479,0.0,1.0
2024-07-08,76.82,76.84,76.79,76.81,1883038,73.0936232424726,73.112653084504,73.0650784794256,73.0841083214569,1979036.92200533,0.0,1.0
2024-07-09,76.81,76.83,76.75,76.77,4405215,73.0841083214569,73.1031381634883,73.0270187953628,73.0460486373942,4629796.70849537,0.0,1.0
2024-07-10,76.85,76.86,76.81,76.84,1131186,73.1221680055197,73.1316829265353,73.0841083214569,73.112653084504,1188854.8503299,0.0,1.0
2024-07-11,77.05,77.1081,77.0,77.0,2481955,73.3124664258333,73.3677481169344,73.2648918207549,73.2648918207549,2608487.23379758,0.0,1.0
2024-07-12,77.2,77.2,77.11,77.11,1561128,73.4551902410686,73.4551902410686,73.3695559519274,73.3695559519274,1640715.66902863,0.0,1.0
2024-07-15,77.15,77.215,77.1,77.19,5259264,73.4076156359902,73.4694626225921,73.3600410309117,73.4456753200529,5527385.87249615,0.0,1.0
2024-07-16,77.23,77.23,77.1407,77.17,1471104,73.4837350041156,73.4837350041156,73.3987667594456,73.4266454780215,1546102.16687593,0.0,1.0
2024-07-17,77.23,77.24,77.14,77.17,4641021,73.4837350041156,73.4932499251313,73.3981007149745,73.4266454780215,4877624.30434334,0.0,1.0
2024-07-18,77.16,77.25,77.15,77.18,1478719,73.4171305570058,73.502764846147,73.4076156359902,73.4361603990372,1554105.38622736,0.0,1.0
2024-07-19,77.11,77.15,77.07,77.14,2684479,73.3695559519274,73.4076156359902,73.3314962678647,73.3981007149745,2821336.08421494,0.0,1.0
2024-07-22,77.1,77.14,77.06,77.11,1288006,73.3600410309117,73.3981007149745,73.321981346849,73.3695559519274,1353669.67090648,0.0,1.0
2024-07-23,77.15,77.1864,77.13,77.13,1118070,73.4076156359902,73.4422499484872,73.3885857939588,73.3885857939588,1175070.18519355,0.0,1.0
2024-07-24,77.16,77.29,77.16,77.23,2160532,73.4171305570058,73.5408245302097,73.4171305570058,73.4837350041156,2270677.80850626,0.0,1.0
2024-07-25,77.22,77.28,77.18,77.19,2792515,73.4742200830999,73.531309609194,73.4361603990372,73.4456753200529,2934879.85386047,0.0,1.0
2024-07-26,77.35,77.37,77.315,77.35,946113,73.5979140563038,73.6169438983352,73.5646118327489,73.5979140563038,994346.667135355,0.0,1.0
2024-07-29,77.38,77.5844,77.34,77.4,1069641,73.6264588193508,73.8209438049114,73.5883991352881,73.6454886613822,1124172.23247258,0.0,1.0
2024-07-30,77.44,77.46,77.355,77.41,939836,73.6835483454449,73.7025781874763,73.6026715168116,73.6550035823979,987749.660192624,0.0,1.0
2024-07-31,77.63,77.64,77.41,77.5,4183184,73.8643318447429,73.8738467657586,73.6550035823979,73.740637871539,4396446.37417935,0.0,1.0
2024-08-01,77.6,77.6,77.44,77.44,2312900,74.0514161247375,74.0514161247375,73.8987327925215,73.8987327925215,2423735.41780307,0.226622,1.0
2024-08-02,78.11,78.13,77.92,77.92,3383815,74.5380942461758,74.5571796627028,74.3567827891694,74.3567827891694,3545969.24328476,0.0,1.0
2024-08-05,78.07,78.49,77.975,78.38,2462677,74.4999234131218,74.9007171601887,74.4092676846186,74.7957473692902,2580689.81257686,0.0,1.0
2024-08-06,77.91,78.04,77.855,78.02,1868326,74.3472400809059,74.4712952883313,74.2947551854566,74.4522098718043,1957857.19149222,0.0,1.0
2024-08-07,77.82,77.91,77.76,77.86,2954935,74.2613557065344,74.3472400809059,74.2040994569534,74.2995265395884,3096537.08193434,0.0,1.0
2024-08-08,77.76,77.7986,77.6944,77.72,2335981,74.2040994569534,74.2409343108505,74.1414992907449,74.1659286238994,2447922.47179517,0.0,1.0
2024-08-09,77.81,77.88,77.79,77.87,1441891,74.2518129982709,74.3186119561154,74.2327275817439,74.3090692478519,1510987.19586298,0.0,1.0
2024-08-12,77.91,77.93,77.78,77.8,1547409,74.3472400809059,74.3663254974329,74.2231848734804,74.2422702900074,1621561.67544089,0.0,1.0
2024-08-13,78.07,78.08,78.0,78.04,1198618,74.4999234131218,74.5094661213853,74.4331244552773,74.4712952883313,1256056.42224752,0.0,1.0
2024-08-14,78.09,78.14,78.03,78.03,1287364,74.5190088296488,74.5667223709663,74.4617525800678,74.4617525800678,1349055.17852248,0.0,1.0
2024-08-15,77.87,77.8961,77.81,77.83,1775852,74.3090692478519,74.3339757164196,74.2518129982709,74.2708984147979,1860951.78744279,0.0,1.0
2024-08-16,77.93,77.95,77.85,77.95,1249247,74.3663254974329,74.3854109139599,74.2899838313249,74.3854109139599,1309111.5912855,0.0,1.0
2024-08-19,77.95,78.0,77.9199,77.93,1085898,74.3854109139599,74.4331244552773,74.3566873620867,74.3663254974329,1137934.81893792,0.0,1.0
2024-08-20,78.07,78.1,78.02,78.02,1275327,74.4999234131218,74.5285515379123,74.4522098718043,74.4522098718043,1336441.35897814,0.0,1.0
2024-08-21,78.19,78.3871,78.085,78.17,1992023,74.6144359122838,74.8025226921573,74.5142374755171,74.5953504957568,2087481.81857337,0.0,1.0
2024-08-22,78.06,78.19,78.04,78.12,2230054,74.4903807048583,74.6144359122838,74.4712952883313,74.5476369544393,2336919.39271625,0.0,1.0
2024-08-23,78.27,78.31,78.1,78.13,2694173,74.6907775783918,74.7289484114458,74.5285515379123,74.5571796627028,2823279.22598848,0.0,1.0
2024-08-26,78.24,78.34,78.24,78.33,1121479,74.6621494536013,74.7575765362362,74.6621494536013,74.7480338279727,1175220.87968454,0.0,1.0
2024-08-27,78.3,78.32,78.2,78.2,1153031,74.7194057031823,74.7384911197092,74.6239786205473,74.6239786205473,1208284.86857404,0.0,1.0
2024-08-28,78.29,78.345,78.28,78.29,993471,74.7098629949188,74.762347890368,74.7003202866553,74.7098629949188,1041078.66715389,0.0,1.0
2024-08-29,78.26,78.27,78.22,78.24,1140698,74.6812348701283,74.6907775783918,74.6430640370743,74.6621494536013,1195360.86454976,0.0,1.0
2024-08-30,78.24,78.31,78.22,78.26,1176226,74.6621494536013,74.7289484114458,74.6430640370743,74.6812348701283,1232591.38550773,0.0,1.0
2024-09-03,78.14,78.18,77.96,78.12,1066512,74.7855233116567,74.8238061492875,74.6132505423184,74.7663818928414,1114349.9970269,0.229286,1.0
2024-09-04,78.34,78.35,78.18,78.18,2308383,74.9769374998104,74.9865082092181,74.8238061492875,74.8238061492875,2411924.65643795,0.0,1.0
2024-09-05,78.41,78.45,78.305,78.44,3297259,75.0439324656642,75.082215303295,74.9434400168835,75.0726445938873,3445156.31971035,0.0,1.0
2024-09-06,78.53,78.67,78.3835,78.45,2115901,75.1587809785565,75.2927709102641,75.0185700857339,75.082215303295,2210808.94829052,0.0,1.0
2024-09-09,78.55,78.5999,78.5,78.52,1539269,75.1779223973718,75.2256802373162,75.1300688503334,75.1492102691488,1608312.3355139,0.0,1.0
2024-09-10,78.69,78.72,78.58,78.58,2391478,75.3119123290794,75.3406244573025,75.2066345255949,75.2066345255949,2498746.85159652,0.0,1.0
2024-09-11,78.65,78.7599,78.593964,78.6,1469912,75.2736294914487,75.3788115878392,75.2199990642118,75.2257759444103,1535844.35320916,0.0,1.0
2024-09-12,78.62,78.68,77.9516,78.67,2039259,75.2449173632256,75.3023416196718,74.6052111464159,75.2927709102641,2130729.2000344,0.0,1.0
2024-09-13,78.76,78.82,78.71,78.76,2032424,75.3789072949332,75.4363315513793,75.3310537478948,75.3789072949332,2123587.61866478,0.0,1.0
2024-09-16,78.81,78.84,78.7634,78.77,1437541,75.4267608419717,75.4554729701947,75.3821613361319,75.3884780043409,1502021.36410659,0.0,1.0
2024-09-17,78.75,78.79,78.7,78.7,1340341,75.3693365855255,75.4076194231563,75.3214830384871,75.3214830384871,1400461.49444642,0.0,1.0
2024-09-18,78.66,78.8688,78.64,78.7,1681848,75.2832002008564,75.4830366132888,75.264058782041,75.3214830384871,1757286.66325339,0.0,1.0
2024-09-19,78.73,78.7983,78.68,78.68,1472325,75.3501951667102,75.4155631119647,75.3023416196718,75.3023416196718,1538365.58742202,0.0,1.0
2024-09-20,78.8,78.83,78.67,78.69,2500632,75.417190132564,75.445902260787,75.2927709102641,75.3119123290794,2612796.91345749,0.0,1.0
2024-09-23,78.77,78.82,78.69,78.74,1994520,75.3884780043409,75.4363315513793,75.3119123290794,75.3597658761179,2083983.44891581,0.0,1.0
2024-09-24,78.87,78.87,78.72,78.77,1364594,75.4841850984178,75.4841850984178,75.3406244573025,75.3884780043409,1425802.35369403,0.0,1.0
2024-09-25,78.74,78.86,78.74,78.82,1382233,75.3597658761179,75.4746143890101,75.3597658761179,75.4363315513793,1444232.5444444,0.0,1.0
2024-09-26,78.68,78.78,78.66,78.74,2546922,75.3023416196718,75.3980487137486,75.2832002008564,75.3597658761179,2661163.23410121,0.0,1.0
2024-09-27,78.83,79.02,78.72,78.72,1316660,75.445902260787,75.6277457395331,75.3406244573025,75.3406244573025,1375718.29204495,0.0,1.0
2024-09-30,78.69,78.83,78.6625,78.76,1250725,75.3119123290794,75.445902260787,75.2855928782083,75.3789072949332,1306825.80227084,0.0,1.0
2024-10-01,78.58,78.6479,78.54,78.54,2871035,75.4197703958203,75.4849396807513,75.3813790644913,75.3813790644913,2991336.74255395,0.222696,1.0
2024-10-02,78.56,78.57,78.4835,78.5,1462078,75.4005747301558,75.410172562988,75.3271513089891,75.3429877331623,1523341.80596189,0.0,1.0
2024-10-03,78.4,78.53,78.38,78.48,1679451,75.2470094048398,75.371781231659,75.2278137391753,75.3237920674978,1749823.14169593,0.0,1.0
2024-10-04,78.04,78.27,78.01,78.27,2888708,74.9014874228788,75.1222375780205,74.872693924382,75.1222375780205,3009750.2743469,0.0,1.0
2024-10-07,77.91,77.9599,77.87,77.89,3935473,74.7767155960595,74.8246087818925,74.7383242647305,74.757519930395,4100376.68792928,0.0,1.0
2024-10-08,77.94,77.955,77.85,77.85,1406175,74.8055090945563,74.8199058438047,74.719128599066,74.719128599066,1465096.36558273,0.0,1.0
2024-10-09,77.88,77.93,77.87,77.9,1668495,74.7479220975628,74.795911261724,74.7383242647305,74.7671177632273,1738408.06478066,0.0,1.0
2024-10-10,77.95,77.97,77.841,77.88,1458811,74.8151069273885,74.834302593053,74.710490549517,74.7479220975628,1519937.91254439,0.0,1.0
2024-10-11,78.01,78.04,77.955,77.98,6002985,74.872693924382,74.9014874228788,74.8199058438047,74.8439004258853,6254521.31217496,0.0,1.0
2024-10-14,77.96,77.97,77.89,77.9,1582409,74.8247047602208,74.834302593053,74.757519930395,74.7671177632273,1648714.9001834,0.0,1.0
2024-10-15,78.02,78.07,78.0,78.07,1479754,74.8822917572143,74.9302809213755,74.8630960915498,74.9302809213755,1541758.46346045,0.0,1.0
2024-10-16,78.08,78.12,78.07,78.07,1710964,74.9398787542078,74.9782700855368,74.9302809213755,74.9302809213755,1782656.59540447,0.0,1.0
2024-10-17,77.99,78.01,77.95,77.98,1149065,74.8534982587175,74.872693924382,74.8151069273885,74.8439004258853,1197212.97514059,0.0,1.0
2024-10-18,78.04,78.08,78.02,78.05,1499264,74.9014874228788,74.9398787542078,74.8822917572143,74.911085255711,1562085.96899321,0.0,1.0
2024-10-21,77.85,77.9799,77.85,77.94,1637817,74.719128599066,74.843804447557,74.719128599066,74.8055090945563,1706444.59913567,0.0,1.0
2024-10-22,77.85,77.91,77.8,77.86,2575144,74.719128599066,74.7767155960595,74.6711394349048,74.7287264318983,2683047.35559384,0.0,1.0
2024-10-23,77.77,77.81,77.74,77.77,1666671,74.642345936408,74.680737267737,74.6135524379113,74.642345936408,1736507.6357652,0.0,1.0
2024-10-24,77.81,77.875,77.79,77.8,1302099,74.680737267737,74.7431231811467,74.6615416020725,74.6711394349048,1356659.38629893,0.0,1.0
2024-10-25,77.79,77.92,77.77,77.84,1400097,74.6615416020725,74.7863134288918,74.642345936408,74.7095307662338,1458763.68600159,0.0,1.0
2024-10-28,77.73,77.8,77.68,77.78,1231830,74.603954605079,74.6711394349048,74.5559654409178,74.6519437692403,1283445.98361923,0.0,1.0
2024-10-29,77.77,77.77,77.62,77.64,1201969,74.642345936408,74.642345936408,74.4983784439243,74.5175741095888,1252333.75180408,0.0,1.0
2024-10-30,77.67,77.8447,77.65,77.77,1063342,74.5463676080855,74.714041747665,74.527171942421,74.642345936408,1107898.02092305,0.0,1.0
2024-10-31,77.64,77.6899,77.54,77.62,2797474,74.5175741095888,74.5654672954217,74.4215957812663,74.4983784439243,2914693.39890993,0.0,1.0
2024-11-01,77.36,77.5588,77.33,77.47,1626335,74.4734912633903,74.6648735030899,74.4446106437173,74.5793868688579,1689369.91492767,0.23407,1.0
2024-11-04,77.47,77.54,77.41,77.49,1736266,74.5793868688579,74.6467749814282,74.5216256295119,74.5986406153065,1803561.71681222,0.0,1.0
2024-11-05,77.44,77.5,77.3201,77.44,1407959,74.5505062491849,74.6082674885308,74.4350800392252,74.5505062491849,1462529.90684677,0.0,1.0
2024-11-06,77.28,77.34,77.2126,77.24,2689037,74.3964762775957,74.4542375169416,74.3315911520637,74.3579687846983,2793261.04887821,0.0,1.0
2024-11-07,77.49,77.5,77.355,77.38,1601645,74.5986406153065,74.6082674885308,74.4686778267781,74.4927450098389,1663722.95830461,0.0,1.0
2024-11-08,77.44,77.55,77.41,77.49,1614165,74.5505062491849,74.6564018546525,74.5216256295119,74.5986406153065,1676728.21941926,0.0,1.0
2024-11-11,77.36,77.37,77.33,77.34,1180157,74.4734912633903,74.4831181366146,74.4446106437173,74.4542375169416,1225898.55761039,0.0,1.0
2024-11-12,77.23,77.31,77.1901,77.27,2873938,74.348341911474,74.4253568972686,74.309930687309,74.3868494043713,2985328.60361942,0.0,1.0
2024-11-13,77.32,77.4,77.2836,77.34,1513363,74.4349837704929,74.5119987562876,74.3999419519564,74.4542375169416,1572019.24730433,0.0,1.0
2024-11-14,77.21,77.3878,77.175,77.37,2778501,74.3290881650254,74.5002539709539,74.2953941087402,74.4831181366146,2886192.57286871,0.0,1.0
2024-11-15,77.33,77.39,77.15,77.21,11874369,74.4446106437173,74.5023718830632,74.2713269256794,74.3290881650254,12334606.183443,0.0,1.0
2024-11-18,77.38,77.39,77.31,77.33,1458112,74.4927450098389,74.5023718830632,74.4253568972686,74.4446106437173,1514626.78070324,0.0,1.0
2024-11-19,77.41,77.46,77.385,77.43,1988671,74.5216256295119,74.5697599956335,74.4975584464511,74.5408793759606,2065749.65064954,0.0,1.0
2024-11-20,77.36,77.41,77.34,77.35,2087619,74.4734912633903,74.5216256295119,74.4542375169416,74.4638643901659,2168532.76381027,0.0,1.0
2024-11-21,77.31,77.4381,77.3,77.36,1547288,74.4253568972686,74.5486771432723,74.4157300240443,74.4734912633903,1607259.14213775,0.0,1.0
2024-11-22,77.32,77.41,77.29,77.38,2979457,74.4349837704929,74.5216256295119,74.40610315082,74.4927450098389,3094937.4013476,0.0,1.0
2024-11-25,77.54,77.5499,77.38,77.49,2949511,74.6467749814282,74.6563055859202,74.4927450098389,74.5986406153065,3063830.72807768,0.0,1.0
2024-11-26,77.54,77.54,77.45,77.53,1599628,74.6467749814282,74.6467749814282,74.5601331224092,74.6371481082038,1661627.78165379,0.0,1.0
2024-11-27,77.64,77.68,77.59,77.65,1537135,74.7430437136714,74.7815512065687,74.6949093475498,74.7526705868957,1596712.62328016,0.0,1.0
2024-11-29,77.78,77.78,77.73,77.73,778892,74.877819938812,74.877819938812,74.8296855726904,74.8296855726904,809080.977644729,0.0,1.0
2024-12-02,77.53,77.78,77.44,77.78,2156506,74.8599322456739,75.1013224567073,74.7730317697018,75.1013224567073,2233423.21004655,0.231419,1.0
2024-12-03,77.54,77.6798,77.51,77.6,1467987,74.8695878541152,75.0045732601251,74.8406210287912,74.9275215047632,1520346.44830416,0.0,1.0
2024-12-04,77.61,77.65,77.48,77.51,1894955,74.9371771132046,74.9757995469699,74.8116542034672,74.8406210287912,1962543.33583758,0.0,1.0
2024-12-05,77.62,77.62,77.55,77.59,1644541,74.9468327216459,74.9468327216459,74.8792434625565,74.9178658963219,1703197.69074288,0.0,1.0
2024-12-06,77.74,77.7782,77.69,77.77,2005743,75.0627000229419,75.0995844471878,75.0144219807352,75.0916668482659,2077282.86848652,0.0,1.0
2024-12-09,77.69,77.72,77.67,77.71,2175191,75.0144219807352,75.0433888060592,74.9951107638526,75.0337331976179,2252774.65756384,0.0,1.0
2024-12-10,77.66,77.67,77.6,77.64,1552168,74.9854551554112,74.9951107638526,74.9275215047632,74.9661439385286,1607529.97538218,0.0,1.0
2024-12-11,77.62,77.7462,77.61,77.72,1434073,74.9468327216459,75.0686865001755,74.9371771132046,75.0433888060592,1485222.82020133,0.0,1.0
2024-12-12,77.56,77.64,77.53,77.63,2168141,74.8888990709979,74.9661439385286,74.8599322456739,74.9564883300872,2245473.20158327,0.0,1.0
2024-12-13,77.46,77.57,77.45,77.55,1489717,74.7923429865845,74.8985546794392,74.7826873781432,74.8792434625565,1542851.50340454,0.0,1.0
2024-12-16,77.47,77.51,77.4401,77.5,2463276,74.8019985950259,74.8406210287912,74.7731283257863,74.8309654203499,2551134.93361512,0.0,1.0
2024-12-17,77.44,77.49,77.4201,77.44,1738927,74.7730317697018,74.8213098119085,74.7538171089036,74.7730317697018,1800950.20481122,0.0,1.0
2024-12-18,77.21,77.5487,77.19,77.48,1621383,74.5509527755511,74.8779882334592,74.5316415586685,74.8116542034672,1679213.70243111,0.0,1.0
2024-12-19,77.25,77.5,77.19,77.21,3745624,74.5895752093165,74.8309654203499,74.5316415586685,74.5509527755511,3879221.10010702,0.0,1.0
2024-12-20,77.32,77.5,77.29,77.35,2802461,74.6571644684058,74.8309654203499,74.6281976430818,74.6861312937298,2902417.81968159,0.0,1.0
2024-12-23,77.22,77.325,77.22,77.31,1754313,74.5606083839925,74.6619922726265,74.5606083839925,74.6475088599645,1816884.9851966,0.0,1.0
2024-12-24,77.02,77.05,76.96,76.97,969228,74.5996083520479,74.6286655871889,74.5414938817658,74.5511796268128,1000674.69801872,0.240391,1.0
2024-12-26,77.07,77.08,76.97,76.98,1395043,74.6480370772829,74.6577228223299,74.5511796268128,74.5608653718598,1440305.30767593,0.0,1.0
2024-12-27,77.08,77.13,77.06,77.1,1695601,74.6577228223299,74.7061515475649,74.6383513322359,74.6770943124239,1750614.94161872,0.0,1.0
2024-12-30,77.25,77.2591,77.17,77.17,2729530,74.822380488129,74.8311945161218,74.744894527753,74.744894527753,2818089.86996148,0.0,1.0
2024-12-31,77.27,77.31,77.2122,77.27,2506327,74.841751978223,74.8804949584111,74.7857683718513,74.841751978223,2587645.02662032,0.0,1.0
2025-01-02,77.26,77.315,77.19,77.2,2226409,74.832066233176,74.8853378309346,74.764266017847,74.773951762894,2298645.05951247,0.0,1.0
2025-01-03,77.2,77.6599,77.2,77.34,1917038,74.773951762894,75.2193991776058,74.773951762894,74.9095521935521,1979236.48691578,0.0,1.0
2025-01-06,77.22,77.25,77.175,77.19,1632756,74.793323252988,74.822380488129,74.7497374002765,74.764266017847,1685730.92939767,0.0,1.0
2025-01-07,77.17,77.23,77.1126,77.23,1168506,74.744894527753,74.803008998035,74.6892983511832,74.803008998035,1206418.29237605,0.0,1.0
2025-01-08,77.22,77.23,77.15,77.19,1296378,74.793323252988,74.803008998035,74.725523037659,74.764266017847,1338439.11202329,0.0,1.0
2025-01-10,76.98,77.13,76.96,77.12,7570178,74.5608653718598,74.7061515475649,74.5414938817658,74.6964658025179,7815793.1715736,0.0,1.0
2025-01-13,76.94,76.995,76.93,76.98,1910579,74.5221223916718,74.5753939894304,74.5124366466248,74.5608653718598,1972567.92402397,0.0,1.0
2025-01-14,76.98,77.028775,76.98,77.01,2872476,74.5608653718598,74.6081075933266,74.5608653718598,74.5899226070009,2965673.7670249,0.0,1.0
2025-01-15,77.26,77.27,77.2,77.26,1235433,74.832066233176,74.841751978223,74.773951762894,74.832066233176,1275516.74548956,0.0,1.0
2025-01-16,77.35,77.3768,77.19,77.2,1857629,74.9192379385991,74.9451957353251,74.764266017847,74.773951762894,1917899.95605349,0.0,1.0
2025-01-17,77.32,77.4,77.3,77.35,1916453,74.8901807034581,74.9676666638341,74.8708092133641,74.9192379385991,1978632.5065331,0.0,1.0
2025-01-21,77.37,77.41,77.3222,77.39,2470917,74.9386094286931,74.9773524088811,74.8923115673684,74.9579809187871,2551086.14567915,0.0,1.0
2025-01-22,77.34,77.3801,77.3,77.38,1271520,74.9095521935521,74.9483920311906,74.8708092133641,74.9482951737401,1312774.59176247,0.0,1.0
2025-01-23,77.35,77.35,77.275,77.32,1675141,74.9192379385991,74.9192379385991,74.8465948507466,74.8901807034581,1729491.11490152,0.0,1.0
2025-01-24,77.39,77.45,77.33,77.35,6902932,74.9579809187871,75.0160953890692,74.8998664485051,74.9192379385991,7126898.30931807,0.0,1.0
2025-01-27,77.56,77.5874,77.5,77.56,2208458,75.1226385845863,75.1491775260151,75.0645241143042,75.1226385845863,2280111.63754763,0.0,1.0
2025-01-28,77.59,77.59,77.5,77.52,1349973,75.1516958197273,75.1516958197273,75.0645241143042,75.0838956043982,1393773.00708236,0.0,1.0
2025-01-29,77.53,77.6162,77.465,77.6,1154486,75.0935813494452,75.1770724717504,75.0306240066397,75.1613815647743,1191943.41209379,0.0,1.0
2025-01-30,77.61,77.63,77.56,77.59,1824666,75.1710673098213,75.1904387999153,75.1226385845863,75.1516958197273,1883867.46826858,0.0,1.0
2025-01-31,77.6,77.6651,77.55,77.64,1451620,75.1613815647743,75.2244357650303,75.1129528395392,75.2001245449623,1498717.954019,0.0,1.0
2025-02-03,77.3,77.409,77.26,77.35,2171939,75.1104083943154,75.2163208718701,75.0715414300751,75.1589920996157,2235254.58440599,0.247373,1.0
2025-02-04,77.4,77.4,77.04,77.28,1269466,75.2075758049161,75.2075758049161,74.8577731267537,75.0909749121953,1306473.01616092,0.0,1.0
2025-02-05,77.51,77.55,77.42,77.48,1419408,75.3144599565768,75.3533269208171,75.2270092870362,75.2853097333966,1460786.07140557,0.0,1.0
2025-02-06,77.47,77.5,77.44,77.46,1372609,75.2755929923365,75.3047432155167,75.2464427691563,75.2658762512765,1412622.8037928,0.0,1.0
2025-02-07,77.33,77.42,77.32,77.42,1806812,75.1395586174956,75.2270092870362,75.1298418764355,75.2270092870362,1859483.53345088,0.0,1.0
2025-02-10,77.34,77.42,77.34,77.38,1220823,75.1492753585557,75.2270092870362,75.1492753585557,75.1881423227959,1256411.9929235,0.0,1.0
2025-02-11,77.35,77.36,77.31,77.33,1332736,75.1589920996157,75.1687088406758,75.1201251353755,75.1395586174956,1371587.4404405,0.0,1.0
2025-02-12,77.19,77.22,77.16,77.19,1654860,75.0035242426547,75.0326744658349,74.9743740194745,75.0035242426547,1703101.8834093,0.0,1.0
2025-02-13,77.32,77.36,77.29,77.35,2594935,75.1298418764355,75.1687088406758,75.1006916532553,75.1589920996157,2670581.61163162,0.0,1.0
2025-02-14,77.49,77.53,77.43,77.43,1782628,75.2950264744567,75.3338934386969,75.2367260280963,75.2367260280963,1834594.5301827,0.0,1.0
2025-02-18,77.42,77.515,77.4,77.51,1198822,75.2270092870362,75.3193183271068,75.2075758049161,75.3144599565768,1233769.62768603,0.0,1.0
2025-02-19,77.49,77.49,77.4,77.4,1184162,75.2950264744567,75.2950264744567,75.2075758049161,75.2075758049161,1218682.26463974,0.0,1.0
2025-02-20,77.51,77.5353,77.45,77.51,3024793,75.3144599565768,75.3390433114588,75.2561595102164,75.3144599565768,3112970.67741275,0.0,1.0
2025-02-21,77.65,77.68,77.5282,77.53,1645688,75.4504943314177,75.4796445545979,75.3321444253061,75.3338934386969,1693662.50456478,0.0,1.0
2025-02-24,77.73,77.75,77.62,77.64,3043701,75.5282282598983,75.5476617420184,75.4213441082375,75.4407775903577,3132429.87662688,0.0,1.0
2025-02-25,77.92,77.93,77.85,77.89,2185851,75.7128463400395,75.7225630810996,75.6448291526191,75.6836961168593,2249572.14202537,0.0,1.0
2025-02-26,77.95,77.99,77.845,77.91,1352968,75.7419965632197,75.78086352746,75.639970782089,75.7031295989795,1392409.23642635,0.0,1.0
2025-02-27,77.95,77.965,77.89,77.93,1653528,75.7419965632197,75.7565716748098,75.6836961168593,75.7225630810996,1701731.05342446,0.0,1.0
2025-02-28,78.11,78.13,77.995,78.04,2015809,75.8974644201808,75.9168979023009,75.78572189799,75.8294472327603,2074573.13881139,0.0,1.0
2025-03-03,77.98,77.99,77.82,77.89,2176839,75.9886638084224,75.9984084434324,75.8327496482615,75.9009620933319,2233884.59162754,0.223858,1.0
2025-03-04,78.0,78.17,77.95,78.08,1914161,76.0081530784425,76.1738118736135,75.9594299033922,76.086110158523,1964322.93054028,0.0,1.0
2025-03-05,77.88,78.08,77.86,78.06,2063394,75.8912174583218,76.086110158523,75.8717281883017,76.0666208885028,2117466.68589488,0.0,1.0
2025-03-06,77.9,77.94,77.81,77.88,1292276,75.9107067283419,75.9496852683822,75.8230050132514,75.8912174583218,1326140.99826862,0.0,1.0
2025-03-07,77.85,78.07,77.8201,78.05,2013802,75.8619835532917,76.0763655235129,75.8328470946116,76.0568762534928,2066575.09277844,0.0,1.0
2025-03-10,78.07,78.09,77.97,78.0,4043581,76.0763655235129,76.095854793533,75.9789191734123,76.0081530784425,4149545.87403932,0.0,1.0
2025-03-11,77.95,78.1199,77.95,78.07,5414620,75.9594299033922,76.1249912522131,75.9594299033922,76.0763655235129,5556513.91192381,0.0,1.0
2025-03-12,77.86,77.9599,77.86,77.88,4892751,75.8717281883017,75.9690770920522,75.8717281883017,75.8912174583218,5020968.96902813,0.0,1.0
2025-03-13,77.97,78.0,77.83,77.86,1420360,75.9789191734123,76.0081530784425,75.8424942832715,75.8717281883017,1457581.529256,0.0,1.0
2025-03-14,77.88,77.97,77.88,77.95,1648450,75.8912174583218,75.9789191734123,75.8912174583218,75.9594299033922,1691648.78756234,0.0,1.0
2025-03-17,77.85,77.95,77.84,77.89,1772353,75.8619835532917,75.9594299033922,75.8522389182816,75.9009620933319,1818798.75251447,0.0,1.0
2025-03-18,77.92,77.95,77.85,77.86,1606408,75.9301959983621,75.9594299033922,75.8619835532917,75.8717281883017,1648505.0474873,0.0,1.0
2025-03-19,78.04,78.07,77.83,77.86,1432449,76.0471316184827,76.0763655235129,75.8424942832715,75.8717281883017,1469987.32997354,0.0,1.0
2025-03-20,78.09,78.19,78.06,78.18,1698950,76.095854793533,76.1933011436336,76.0666208885028,76.1835565086235,1743472.17545515,0.0,1.0
2025-03-21,78.14,78.2,78.1149,78.16,1358146,76.1445779685833,76.2030457786436,76.1201189347081,76.1640672386034,1393737.16778346,0.0,1.0
2025-03-24,77.96,78.09,77.96,78.06,1734376,75.9691745384023,76.095854793533,75.9691745384023,76.0666208885028,1779826.53861338,0.0,1.0
2025-03-25,78.03,78.07,77.9601,78.01,2140729,76.0373869834727,76.0763655235129,75.9692719847524,76.0178977134526,2196828.30376993,0.0,1.0
2025-03-26,77.99,78.04,77.96,78.0,1170945,75.9984084434324,76.0471316184827,75.9691745384023,76.0081530784425,1201630.43437907,0.0,1.0
2025-03-27,78.04,78.0598,77.99,78.0,2782865,76.0471316184827,76.0664259958026,75.9984084434324,76.0081530784425,2855791.92768945,0.0,1.0
2025-03-28,78.24,78.26,78.1,78.1,1521953,76.2420243186839,76.261513588704,76.1055994285431,76.1055994285431,1561836.84502221,0.0,1.0
2025-03-31,78.28,78.34,78.22,78.3,2146887,76.2810028587241,76.3394706687844,76.2225350486637,76.3004921287442,2203147.67847575,0.0,1.0
2025-04-01,78.11,78.1665,78.06,78.06,1945410,76.3585594343056,76.4137925492466,76.309680571526,76.309680571526,1990031.97841539,0.249589,1.0
2025-04-02,78.06,78.18,78.0,78.18,1202022,76.309680571526,76.4269898421971,76.2510259361905,76.4269898421971,1229592.84611409,0.0,1.0
2025-04-03,78.44,78.49,78.36,78.38,4456119,76.6811599286511,76.7300387914307,76.6029537482037,76.6225052933155,4558329.25173839,0.0,1.0
2025-04-04,78.46,78.78,78.4,78.65,4176815,76.7007114737629,77.0135361955524,76.6420568384274,76.8864511523254,4272618.84020595,0.0,1.0
2025-04-07,78.21,78.5242,78.08,78.47,16590899,76.4563171598649,76.7634719335719,76.3292321166379,76.7104872463188,16971445.3820325,0.0,1.0
2025-04-08,78.13,78.24,78.02,78.02,9258137,76.3781109794175,76.4856444775326,76.2705774813023,76.2705774813023,9470491.4082639,0.0,1.0
2025-04-09,78.04,78.11,77.6601,78.04,4280352,76.2901290264142,76.3585594343056,75.9187474270147,76.2901290264142,4378530.67418912,0.0,1.0
2025-04-10,77.93,78.13,77.89,77.98,2643118,76.182595528299,76.3781109794175,76.1434924380754,76.2314743910787,2703743.3459915,0.0,1.0
2025-04-11,77.74,77.9398,77.5915,77.86,3036033,75.9968558497365,76.1921757854038,75.8516856272811,76.1141651204076,3105670.65941082,0.0,1.0
2025-04-14,77.98,78.04,77.84,77.84,2067030,76.2314743910787,76.2901290264142,76.0946135752958,76.0946135752958,2114441.58318501,0.0,1.0
2025-04-15,78.09,78.14,78.03,78.05,1615288,76.3390078891938,76.3878867519734,76.2803532538583,76.2999047989701,1652337.95156323,0.0,1.0
2025-04-16,78.24,78.2775,78.0951,78.16,34528136,76.4856444775326,76.5223036246173,76.3439935331973,76.4074382970852,35320109.7943752,0.0,1.0
2025-04-17,78.25,78.3,78.19,78.25,1745963,76.4954202500885,76.5442991128681,76.436765614753,76.4954202500885,1786010.25137635,0.0,1.0
2025-04-21,78.22,78.36,78.22,78.26,2165747,76.4660929324208,76.6029537482037,76.4660929324208,76.5051960226445,2215422.86055751,0.0,1.0
2025-04-22,78.18,78.29,78.1644,78.25,1705893,76.4269898421971,76.5345233403122,76.4117396370099,76.4954202500885,1745021.1635362,0.0,1.0
2025-04-23,78.13,78.35,78.1001,78.31,4166567,76.3781109794175,76.5931779756478,76.3488814194753,76.5540748854241,4262135.78125447,0.0,1.0
2025-04-24,78.32,78.3356,78.202,78.26,1467764,76.56385065798,76.5791008631672,76.4484965418201,76.5051960226445,1501430.18529096,0.0,1.0
2025-04-25,78.45,78.45,78.32,78.35,1995982,76.690935701207,76.690935701207,76.56385065798,76.5931779756478,2041763.95121928,0.0,1.0
2025-04-28,78.58,78.6,78.4,78.42,1239292,76.818020744434,76.8375722895458,76.6420568384274,76.6616083835392,1267717.71019701,0.0,1.0
2025-04-29,78.67,78.67,78.53,78.55,1452851,76.9060026974373,76.9060026974373,76.7691418816544,76.7886934267662,1486175.12497251,0.0,1.0
2025-04-30,78.78,78.78,78.5997,78.68,1289697,77.0135361955524,77.0135361955524,76.8372790163691,76.9157784699932,1319278.85251252,0.0,1.0
2025-05-01,78.34,78.61,78.3,78.54,1997693,76.8142101482917,77.0789514903907,76.7749892087214,77.0103148461428,2037373.93534184,0.236102,1.0
2025-05-02,78.15,78.28,78.09,78.25,2949970,76.6279106853331,76.7553787389363,76.5690792759777,76.7259630342586,3008566.37533413,0.0,1.0
2025-05-05,78.15,78.28,78.08,78.17,1592276,76.6279106853331,76.7553787389363,76.5592740410852,76.6475211551182,1623903.98338001,0.0,1.0
2025-05-06,78.23,78.25,78.15,78.17,2609323,76.7063525644735,76.7259630342586,76.6279106853331,76.6475211551182,2661152.97450007,0.0,1.0
2025-05-07,78.27,78.31,78.1176,78.25,1743709,76.7455735040438,76.784794443614,76.5961417242812,76.7259630342586,1778344.95461564,0.0,1.0
2025-05-08,78.07,78.3,78.0401,78.25,1572484,76.5494688061926,76.7749892087214,76.5201511538639,76.7259630342586,1603718.84736147,0.0,1.0
2025-05-09,78.1,78.2,78.09,78.16,1526464,76.5788845108703,76.6769368597959,76.5690792759777,76.6377159202256,1556784.7346102,0.0,1.0
2025-05-12,77.9,77.9659,77.87,77.9,2504326,76.3827798130192,76.4473963109611,76.3533641083415,76.3827798130192,2554070.37918183,0.0,1.0
2025-05-13,77.91,77.979,77.8701,77.96,2215081,76.3925850479117,76.4602411686704,76.3534621606904,76.4416112223745,2259079.99581064,0.0,1.0
2025-05-14,77.78,77.9298,77.78,77.9,3308248,76.2651169943085,76.411999412999,76.2651169943085,76.3827798130192,3373960.98742237,0.0,1.0
2025-05-15,78.01,78.01,77.87,77.92,2044706,76.4906373968373,76.4906373968373,76.3533641083415,76.4023902828043,2085320.77242953,0.0,1.0
2025-05-16,78.0,78.13,77.99,78.12,2263352,76.4808321619447,76.608300215548,76.4710269270522,76.5984949806554,2308309.82103047,0.0,1.0
2025-05-19,78.07,78.07,77.925,77.94,1850451,76.5494688061926,76.5494688061926,76.4072929002505,76.4220007525894,1887207.21153212,0.0,1.0
2025-05-20,78.07,78.09,78.0,78.03,1625641,76.5494688061926,76.5690792759777,76.4808321619447,76.5102478666224,1657931.72505637,0.0,1.0
2025-05-21,77.94,78.01,77.91,78.0,5285437,76.4220007525894,76.4906373968373,76.3925850479117,76.4808321619447,5390423.64401906,0.0,1.0
2025-05-22,78.02,78.04,77.95,78.0,1798606,76.5004426317298,76.520053101515,76.4318059874819,76.4808321619447,1834332.39459188,0.0,1.0
2025-05-23,78.09,78.18,78.06,78.14,1755095,76.5690792759777,76.6573263900108,76.5396635713001,76.6181054504405,1789957.11906123,0.0,1.0
2025-05-27,78.16,78.19,78.1,78.14,1425469,76.6377159202256,76.6671316249033,76.5788845108703,76.6181054504405,1453783.63253903,0.0,1.0
2025-05-28,78.1,78.4,78.07,78.13,1717835,76.5788845108703,76.873041557647,76.5494688061926,76.608300215548,1751957.00951945,0.0,1.0
2025-05-29,78.23,78.25,78.17,78.17,4654380,76.7063525644735,76.7259630342586,76.6475211551182,76.6475211551182,4746831.71897602,0.0,1.0
2025-05-30,78.36,78.48,78.245,78.27,1742401,76.8338206180768,76.9514834367875,76.7210604168124,76.7455735040438,1777010.9733145,0.0,1.0
2025-06-02,78.05,78.11,77.99,78.05,1659563,76.7830736248903,76.8420996904572,76.7240475593235,76.7830736248903,1686945.91183976,0.258245,1.0
2025-06-03,78.0,78.09,77.9703,78.07,1503344,76.733885236918,76.8224243352683,76.7046673344624,76.8027489800793,1528149.2868236,0.0,1.0
2025-06-04,78.19,78.21,78.07,78.1,1662417,76.920801111213,76.940476466402,76.8027489800793,76.8322620128627,1689847.00305015,0.0,1.0
2025-06-05,78.09,78.21,78.06,78.16,1663710,76.8224243352683,76.940476466402,76.7929113024848,76.8912880784296,1691161.33764547,0.0,1.0
2025-06-06,77.87,77.95,77.86,77.95,2017690,76.6059954281898,76.6846968489456,76.5961577505953,76.6846968489456,2050982.03374018,0.0,1.0
2025-06-09,77.9,77.9499,77.8799,77.88,8545543,76.6355084609732,76.6845984721696,76.6157347290083,76.6158331057842,8686545.08946082,0.0,1.0
2025-06-10,77.93,77.99,77.93,77.95,1823666,76.6650214937566,76.7240475593235,76.6650214937566,76.6846968489456,1853756.62343711,0.0,1.0
2025-06-11,78.09,78.1,78.02,78.06,1489166,76.8224243352683,76.8322620128627,76.7535605921069,76.7929113024848,1513737.34877842,0.0,1.0
2025-06-12,78.18,78.2065,78.15,78.2,1419348,76.9109634336185,76.9370332792439,76.8814504008351,76.9306387888075,1442767.34663158,0.0,1.0
2025-06-13,78.11,78.15,78.05,78.13,1913919,76.8420996904572,76.8814504008351,76.7830736248903,76.8617750456462,1945498.80459039,0.0,1.0
2025-06-16,78.08,78.18,78.08,78.09,1292968,76.8125866576738,76.9109634336185,76.8125866576738,76.8224243352683,1314302.06731509,0.0,1.0
2025-06-17,78.15,78.18,78.09,78.13,1688018,76.8814504008351,76.9109634336185,76.8224243352683,76.8617750456462,1715870.42143741,0.0,1.0
2025-06-18,78.19,78.31,78.15,78.22,2092334,76.920801111213,77.0388532423467,76.8814504008351,76.9503141439965,2126857.6652428,0.0,1.0
2025-06-20,78.27,78.3,78.18,78.19,2095519,76.9995025319688,77.0290155647523,76.9109634336185,76.920801111213,2130095.21797759,0.0,1.0
2025-06-23,78.4,78.46,78.31,78.31,2786894,77.127392340697,77.1864184062639,77.0388532423467,77.0388532423467,2832877.95644441,0.0,1.0
2025-06-24,78.54,78.54,78.38,78.39,2018883,77.2651198270197,77.2651198270197,77.1077169855081,77.1175546631026,2052194.71832813,0.0,1.0
2025-06-25,78.52,78.54,78.45,78.48,1537842,77.2454444718308,77.2651198270197,77.1765807286694,77.2060937614528,1563216.50636672,0.0,1.0
2025-06-26,78.66,78.66,78.5701,78.6,1347197,77.3831719581534,77.3831719581534,77.2947312365791,77.3241458925866,1369425.84981274,0.0,1.0
2025-06-27,78.6,78.67,78.585,78.6,2882532,77.3241458925866,77.3930096357479,77.3093893761948,77.3241458925866,2930093.99049466,0.0,1.0
2025-06-30,78.7,78.7,78.62,78.66,1515200,77.4225226685313,77.4225226685313,77.3438212477755,77.3831719581534,1540200.9116976,0.0,1.0
2025-07-01,78.35,78.43,78.3142,78.41,5618652,77.3248847021739,77.4038379986152,77.2895531020164,77.3840996745049,5693139.87205497,0.250751,1.0
2025-07-02,78.34,78.4506,78.3101,78.33,1539645,77.3150155401188,77.4241684724488,77.2855067455738,77.3051463780636,1560056.45808106,0.0,1.0
2025-07-03,78.24,78.26,78.2,78.25,2249315,77.2163239195672,77.2360622436775,77.1768472713465,77.2261930816223,2279134.73041422,0.0,1.0
2025-07-07,78.2,78.24,78.18,78.23,2972622,77.1768472713465,77.2163239195672,77.1571089472362,77.206454757512,3012030.79186036,0.0,1.0
2025-07-08,78.16,78.17,78.1333,78.14,1487787,77.1373706231259,77.147239785181,77.1110199604386,77.1176322990156,1507510.96363061,0.0,1.0
2025-07-09,78.27,78.28,78.1919,78.21,1882386,77.2459314057326,77.2558005677878,77.1688532500819,77.1867164334017,1907341.26107082,0.0,1.0
2025-07-10,78.27,78.28,78.22,78.27,1392203,77.2459314057326,77.2558005677878,77.1965855954568,77.2459314057326,1410659.78268356,0.0,1.0
2025-07-11,78.22,78.23,78.18,78.23,1949944,77.1965855954568,77.206454757512,77.1571089472362,77.206454757512,1975794.8943402,0.0,1.0
2025-07-14,78.23,78.26,78.19,78.23,5305712,77.206454757512,77.2360622436775,77.1669781092914,77.206454757512,5376051.14836095,0.0,1.0
2025-07-15,78.11,78.25,78.1,78.24,1285823,77.0880248128501,77.2261930816223,77.0781556507949,77.2163239195672,1302869.47646968,0.0,1.0
2025-07-16,78.26,78.2768,78.155,78.16,1487240,77.2360622436775,77.2526424359301,77.1324360420983,77.1373706231259,1506956.71191507,0.0,1.0
2025-07-17,78.23,78.28,78.21,78.27,3894310,77.206454757512,77.2558005677878,77.1867164334017,77.2459314057326,3945937.83974206,0.0,1.0
2025-07-18,78.35,78.39,78.32,78.36,1541754,77.3248847021739,77.3643613503945,77.2952772160084,77.3347538642291,1562193.4176205,0.0,1.0
2025-07-21,78.43,78.46,78.4001,78.44,1485433,77.4038379986152,77.4334454847807,77.3743292040702,77.4137071606703,1505125.75606502,0.0,1.0
2025-07-22,78.5,78.51,78.45,78.46,1471911,77.4729221330013,77.4827912950565,77.4235763227255,77.4334454847807,1491424.49153575,0.0,1.0
2025-07-23,78.4,78.4676,78.39,78.45,1724553,77.3742305124497,77.4409460479426,77.3643613503945,77.4235763227255,1747415.82959258,0.0,1.0
2025-07-24,78.35,78.36,78.29,78.29,1501441,77.3248847021739,77.3347538642291,77.265669729843,77.265669729843,1521345.97811683,0.0,1.0
2025-07-25,78.4,78.4,78.3502,78.37,1293910,77.3742305124497,77.3742305124497,77.325082085415,77.3446230262842,1311063.68784731,0.0,1.0
2025-07-28,78.38,78.4,78.35,78.37,1449375,77.3544921883394,77.3742305124497,77.3248847021739,77.3446230262842,1468589.72615846,0.0,1.0
2025-07-29,78.49,78.49,78.39,78.4,1331306,77.4630529709461,77.4630529709461,77.3643613503945,77.3742305124497,1348955.45595385,0.0,1.0
2025-07-30,78.39,78.5197,78.37,78.4,1908777,77.3643613503945,77.49236438225,77.3446230262842,77.3742305124497,1934082.13314537,0.0,1.0
2025-07-31,78.38,78.46,78.37,78.42,1723880,77.3544921883394,77.4334454847807,77.3446230262842,77.39396883656,1746733.90746359,0.0,1.0
2025-08-01,78.6,78.62,78.44,78.45,3657504,77.8274323031847,77.8472357210735,77.6690049600739,77.6789066690183,3693810.85682093,0.25921,1.0
2025-08-04,78.62,78.65,78.55,78.65,2426781,77.8472357210735,77.8769408479068,77.7779237584625,77.8769408479068,2450870.8684739,0.0,1.0
2025-08-05,78.59,78.62,78.56,78.59,2271949,77.8175305942403,77.8472357210735,77.787825467407,77.8175305942403,2294501.90139053,0.0,1.0
2025-08-06,78.62,78.63,78.545,78.57,1558162,77.8472357210735,77.8571374300179,77.7729729039903,77.7977271763514,1573629.36917795,0.0,1.0
2025-08-07,78.59,78.63,78.56,78.61,1700668,77.8175305942403,77.8571374300179,77.787825467407,77.8373340121291,1717549.98005414,0.0,1.0
2025-08-08,78.52,78.57,78.51,78.56,1853290,77.7482186316293,77.7977271763514,77.7383169226848,77.787825467407,1871687.00918377,0.0,1.0
2025-08-11,78.54,78.56,78.5,78.53,1372843,77.7680220495181,77.787825467407,77.7284152137404,77.7581203405737,1386470.76752633,0.0,1.0
2025-08-12,78.59,78.6,78.53,78.54,1486878,77.8175305942403,77.8274323031847,77.7581203405737,77.7680220495181,1501637.7560129,0.0,1.0
2025-08-13,78.72,78.7399,78.6801,78.69,1225242,77.9462528105178,77.9659572113172,77.9067449918295,77.9165476836845,1237404.58023641,0.0,1.0
2025-08-14,78.62,78.66,78.6,78.64,1493051,77.8472357210735,77.8868425568512,77.8274323031847,77.8670391389624,1507872.03338325,0.0,1.0
2025-08-15,78.61,78.67,78.59,78.65,1303939,77.8373340121291,77.8967442657956,77.8175305942403,77.8769408479068,1316882.77984993,0.0,1.0
2025-08-18,78.58,78.63,78.57,78.63,2664537,77.8076288852958,77.8571374300179,77.7977271763514,77.8571374300179,2690986.99522983,0.0,1.0
2025-08-19,78.65,78.66,78.6201,78.63,1490343,77.8769408479068,77.8868425568512,77.847334738163,77.8571374300179,1505137.1519449,0.0,1.0
2025-08-20,78.66,78.72,78.64,78.65,1733313,77.8868425568512,77.9462528105178,77.8670391389624,77.8769408479068,1750519.03638899,0.0,1.0
2025-08-21,78.56,78.65,78.54,78.65,1663214,77.787825467407,77.8769408479068,77.7680220495181,77.8769408479068,1679724.18633488,0.0,1.0
2025-08-22,78.8,78.83,78.6109,78.62,1328075,78.0254664820732,78.0551716089064,77.8382251659341,77.8472357210735,1341258.37009952,0.0,1.0
2025-08-25,78.75,78.7699,78.72,78.74,1153166,77.9759579373511,77.9956623381505,77.9462528105178,77.9660562284066,1164613.10514405,0.0,1.0
2025-08-26,78.85,78.86,78.78,78.79,1711927,78.0749750267953,78.0848767357397,78.0056630641843,78.0155647731288,1728920.74449813,0.0,1.0
2025-08-27,78.93,78.93,78.82,78.84,1441888,78.1541886983507,78.1541886983507,78.045269899962,78.0650733178509,1456201.15486404,0.0,1.0
2025-08-28,78.92,78.93,78.87,78.88,1280000,78.1442869894063,78.1541886983507,78.0947784446842,78.1046801536286,1292706.14515549,0.0,1.0
2025-08-29,78.97,78.98,78.9102,78.94,2256386,78.1937955341284,78.2036972430728,78.1345833146408,78.1640904072951,2278784.41253346,0.0,1.0
2025-09-02,78.66,78.67,78.6001,78.61,1335639,78.1444335346987,78.1543679910341,78.0849261412493,78.0947612530214,1344451.02469582,0.260148,1.0
2025-09-03,78.73,78.76,78.64,78.65,1584379,78.2139747290469,78.2437780980532,78.1245646220278,78.1344990783632,1594832.11410908,0.0,1.0
2025-09-04,78.83,78.84,78.77,78.8,1719321,78.3133192924014,78.3232537487369,78.2537125543887,78.2835159233951,1730664.40874446,0.0,1.0
2025-09-05,78.98,79.07,78.97,79.04,2318751,78.4623361374333,78.5517462444524,78.4524016810978,78.521942875446,2334049.21387026,0.0,1.0
2025-09-08,79.01,79.06,79.0,79.04,2952248,78.4921395064396,78.5418117881169,78.4822050501042,78.521942875446,2971725.77976249,0.0,1.0
2025-09-09,78.93,79.07,78.9,79.04,2911439,78.412663855756,78.5517462444524,78.3828604867496,78.521942875446,2930647.53791209,0.0,1.0
2025-09-10,78.95,79.0059,78.95,78.99,1570830,78.4325327684269,78.4880663793421,78.4325327684269,78.4722705937687,1581193.72309654,0.0,1.0
2025-09-11,78.98,79.07,78.98,79.02,2913404,78.4623361374333,78.5517462444524,78.4623361374333,78.5020739627751,2932625.50221497,0.0,1.0
2025-09-12,78.95,78.98,78.91,78.97,3812430,78.4325327684269,78.4623361374333,78.3927949430851,78.4524016810978,3837582.92478812,0.0,1.0
2025-09-15,79.03,79.04,79.01,79.01,1943599,78.5120084191106,78.521942875446,78.4921395064396,78.4921395064396,1956422.10743155,0.0,1.0
2025-09-16,79.07,79.09,79.0304,79.04,2181047,78.5517462444524,78.5716151571233,78.512405797364,78.521942875446,2195436.69663715,0.0,1.0
2025-09-17,79.0,79.16,78.9619,79.09,2426898,78.4822050501042,78.6411563514715,78.4443547714661,78.5716151571233,2442909.72555626,0.0,1.0
2025-09-18,78.95,78.98,78.905,78.94,1912505,78.4325327684269,78.4623361374333,78.3878277149173,78.4225983120914,1925122.96135848,0.0,1.0
2025-09-19,78.97,78.99,78.93,78.95,3571943,78.4524016810978,78.4722705937687,78.412663855756,78.4325327684269,3595509.28544694,0.0,1.0
2025-09-22,78.92,78.9991,78.92,78.98,1993639,78.4027293994205,78.481310949034,78.4027293994205,78.4623361374333,2006792.25181621,0.0,1.0
2025-09-23,78.97,78.98,78.92,78.97,1964445,78.4524016810978,78.4623361374333,78.4027293994205,78.4524016810978,1977405.64120139,0.0,1.0
2025-09-24,78.91,78.97,78.9,78.97,1735462,78.3927949430851,78.4524016810978,78.3828604867496,78.4524016810978,1746911.9007611,0.0,1.0
2025-09-25,78.79,78.835,78.76,78.82,2625722,78.2735814670596,78.3182865205691,78.2437780980532,78.303384836066,2643045.48868845,0.0,1.0
2025-09-26,78.82,78.86,78.7929,78.81,1413611,78.303384836066,78.3431226614078,78.2764624593969,78.2934503797305,1422937.45351198,0.0,1.0
2025-09-29,78.89,78.91,78.8455,78.86,1529614,78.3729260304142,78.3927949430851,78.3287176997214,78.3431226614078,1539705.79601904,0.0,1.0
2025-09-30,78.91,78.98,78.9,78.92,1654705,78.3927949430851,78.4623361374333,78.3828604867496,78.4027293994205,1665622.09760219,0.0,1.0
2025-10-01,78.81,78.8199,78.741,78.8,1705896,78.545059361893,78.5549260804272,78.4762913236241,78.5350929795352,1711650.16427788,0.253269,1.0
2025-10-02,78.82,78.83,78.75,78.77,1573307,78.5550257442508,78.5649921266086,78.4852610677461,78.5051938324617,1578613.92781831,0.0,1.0
2025-10-03,78.78,78.84,78.78,78.84,1665809,78.5151602148196,78.5749585089664,78.5151602148196,78.5749585089664,1671427.9466659,0.0,1.0
2025-10-06,78.74,78.78,78.7101,78.75,1953035,78.4752946853883,78.5151602148196,78.4454952021385,78.4852610677461,1959622.7897776,0.0,1.0
2025-10-07,78.8,78.82,78.74,78.74,1596034,78.5350929795352,78.5550257442508,78.4752946853883,78.4752946853883,1601417.58834834,0.0,1.0
2025-10-08,78.78,78.84,78.76,78.83,1359787,78.5151602148196,78.5749585089664,78.4952274501039,78.5649921266086,1364373.7026952,0.0,1.0
2025-10-09,78.74,78.77,78.73,78.77,3735910,78.4752946853883,78.5051938324617,78.4653283030305,78.5051938324617,3748511.61221281,0.0,1.0
2025-10-10,78.89,78.94,78.81,78.85,2000796,78.6247904207554,78.6746223325445,78.545059361893,78.5849248913242,2007544.89258813,0.0,1.0
2025-10-13,79.0,79.02,78.9,78.9,3482375,78.7344206266913,78.754353391407,78.6347568031133,78.6347568031133,3494121.41234119,0.0,1.0
2025-10-14,79.05,79.0599,78.965,78.99,1561440,78.7842525384804,78.7941192570146,78.699538288439,78.7244542443335,1566706.89919553,0.0,1.0
2025-10-15,79.03,79.0699,78.9813,79.04,1880763,78.7643197737648,78.8040856393724,78.7157834916823,78.7742861561226,1887107.00881986,0.0,1.0
2025-10-16,79.19,79.19,79.0057,79.03,2728544,78.9237818914897,78.9237818914897,78.7401014646353,78.7643197737648,2737747.66213147,0.0,1.0
2025-10-17,79.14,79.18,79.0801,79.18,24961223,78.8739499797007,78.9138155091319,78.8142513493774,78.9138155091319,25045419.7961229,0.0,1.0
2025-10-20,79.14,79.15,79.11,79.14,2608891,78.8739499797007,78.8839163620585,78.8440508326272,78.8739499797007,2617691.06014264,0.0,1.0
2025-10-21,79.18,79.21,79.15,79.19,2610456,78.9138155091319,78.9437146562053,78.8839163620585,78.9237818914897,2619261.33905008,0.0,1.0
2025-10-22,79.18,79.19,79.13,79.16,2615360,78.9138155091319,78.9237818914897,78.8639835973429,78.8938827444163,2624181.88075111,0.0,1.0
2025-10-23,79.11,79.16,79.1,79.15,2657499,78.8440508326272,78.8938827444163,78.8340844502694,78.8839163620585,2666463.01997209,0.0,1.0
2025-10-24,79.17,79.19,79.12,79.19,3310670,78.9038491267741,78.9237818914897,78.8540172149851,78.9237818914897,3321837.23355342,0.0,1.0
2025-10-27,79.14,79.14,79.0801,79.13,2455175,78.8739499797007,78.8739499797007,78.8142513493774,78.8639835973429,2463456.56011911,0.0,1.0
2025-10-28,79.17,79.17,79.1,79.11,2987898,78.9038491267741,78.9038491267741,78.8340844502694,78.8440508326272,2997976.49009409,0.0,1.0
2025-10-29,78.98,79.16,78.93,79.15,4634237,78.7144878619757,78.8938827444163,78.6646559501867,78.8839163620585,4649868.76242903,0.0,1.0
2025-10-30,78.93,78.98,78.88,78.88,3529766,78.6646559501867,78.7144878619757,78.6148240383976,78.6148240383976,3541672.26710332,0.0,1.0
2025-10-31,78.96,79.0,78.9414,78.98,3098731,78.6945550972601,78.7344206266913,78.6760176260746,78.7144878619757,3109183.34130742,0.0,1.0
2025-11-03,78.71,78.74,78.67,78.7,2521154,78.71,78.74,78.67,78.7,2521154,0.265497,1.0
2025-11-04,78.74,78.77,78.72,78.73,5224980,78.74,78.77,78.72,78.73,5224980,0.0,1.0
2025-11-05,78.65,78.74,78.63,78.74,3806200,78.65,78.74,78.63,78.74,3806200,0.0,1.0
2025-11-06,78.8,78.81,78.7401,78.75,4122624,78.8,78.81,78.7401,78.75,4122624,0.0,1.0
2025-11-07,78.82,78.8799,78.76,78.8,3434943,78.82,78.8799,78.76,78.8,3434943,0.0,1.0
2025-11-10,78.78,78.82,78.77,78.79,2701472,78.78,78.82,78.77,78.79,2701472,0.0,1.0
2025-11-11,78.89,78.9,78.81,78.83,1924282,78.89,78.9,78.81,78.83,1924282,0.0,1.0
2025-11-12,78.87,78.89,78.82,78.87,4487955,78.87,78.89,78.82,78.87,4487955,0.0,1.0
2025-11-13,78.79,78.83,78.78,78.78,3892566,78.79,78.83,78.78,78.78,3892566,0.0,1.0
2025-11-14,78.76,78.88,78.75,78.88,3314889,78.76,78.88,78.75,78.88,3314889,0.0,1.0
2025-11-17,78.77,78.8,78.7601,78.77,2898320,78.77,78.8,78.7601,78.77,2898320,0.0,1.0
2025-11-18,78.88,78.9099,78.81,78.89,12078506,78.88,78.9099,78.81,78.89,12078506,0.0,1.0
2025-11-19,78.84,78.91,78.82,78.91,7119170,78.84,78.91,78.82,78.91,7119170,0.0,1.0
2025-11-20,78.91,78.945,78.8601,78.88,2536263,78.91,78.945,78.8601,78.88,2536263,0.0,1.0
2025-11-21,79.04,79.05,78.97,79.04,3835992,79.04,79.05,78.97,79.04,3835992,0.0,1.0
2025-11-24,79.11,79.11,79.01,79.06,8101740,79.11,79.11,79.01,79.06,8101740,0.0,1.0
2025-11-25,79.16,79.1799,79.07,79.08,3359026,79.16,79.1799,79.07,79.08,3359026,0.0,1.0
2025-11-26,79.16,79.16,79.0826,79.13,2945879,79.16,79.16,79.0826,79.13,2945879,0.0,1.0