date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-05-02,100.31,100.31,100.31,100.31,0,74.7018086828676,74.7018086828676,74.7018086828676,74.7018086828676,0,0.0,1.0
2014-05-05,100.13,100.13,100.13,100.13,45,74.5677609751324,74.5677609751324,74.5677609751324,74.5677609751324,60.4262477654741,0.0,1.0
2014-05-06,100.31,100.31,100.31,100.31,0,74.7018086828676,74.7018086828676,74.7018086828676,74.7018086828676,0,0.0,1.0
2014-05-07,100.27,100.27,100.27,100.27,100,74.6720203033709,74.6720203033709,74.6720203033709,74.6720203033709,134.280550589942,0.0,1.0
2014-05-08,100.14,100.21,100.11,100.21,11300,74.5752080700066,74.6273377341259,74.5528667853841,74.6273377341259,15173.7022166635,0.0,1.0
2014-05-09,100.14,100.14,100.14,100.14,0,74.5752080700066,74.5752080700066,74.5752080700066,74.5752080700066,0,0.0,1.0
2014-05-12,100.0401,100.15,100.04,100.15,1800,74.5008115922136,74.5826551648808,74.5007371212649,74.5826551648808,2417.04991061896,0.0,1.0
2014-05-13,100.0401,100.0401,100.0401,100.0401,6,74.5008115922136,74.5008115922136,74.5008115922136,74.5008115922136,8.05683303539654,0.0,1.0
2014-05-14,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-15,100.0401,100.0401,100.0401,100.0401,34,74.5008115922136,74.5008115922136,74.5008115922136,74.5008115922136,45.6553872005804,0.0,1.0
2014-05-16,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-19,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-20,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-21,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-22,100.0401,100.0401,100.0401,100.0401,1,74.5008115922136,74.5008115922136,74.5008115922136,74.5008115922136,1.34280550589942,0.0,1.0
2014-05-23,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-27,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-28,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-29,100.04,100.04,100.04,100.04,0,74.5007371212649,74.5007371212649,74.5007371212649,74.5007371212649,0,0.0,1.0
2014-05-30,99.8701,99.8701,99.8701,99.8701,0,74.5001785891493,74.5001785891493,74.5001785891493,74.5001785891493,0,0.16915,1.0
2014-06-02,99.8701,99.8701,99.8701,99.8701,76,74.5001785891493,74.5001785891493,74.5001785891493,74.5001785891493,101.880663157302,0.0,1.0
2014-06-03,100.04,100.04,100.04,100.04,0,74.6269190284029,74.6269190284029,74.6269190284029,74.6269190284029,0,0.0,1.0
2014-06-04,100.04,100.04,100.04,100.04,0,74.6269190284029,74.6269190284029,74.6269190284029,74.6269190284029,0,0.0,1.0
2014-06-05,100.04,100.04,100.04,100.04,0,74.6269190284029,74.6269190284029,74.6269190284029,74.6269190284029,0,0.0,1.0
2014-06-06,99.8701,99.8701,99.8701,99.8701,2,74.5001785891493,74.5001785891493,74.5001785891493,74.5001785891493,2.68107008308691,0.0,1.0
2014-06-09,99.8701,99.8701,99.8701,99.8701,2,74.5001785891493,74.5001785891493,74.5001785891493,74.5001785891493,2.68107008308691,0.0,1.0
2014-06-10,100.01,100.01,100.01,100.01,300,74.604539904344,74.604539904344,74.604539904344,74.604539904344,402.160512463036,0.0,1.0
2014-06-11,100.01,100.01,100.01,100.01,0,74.604539904344,74.604539904344,74.604539904344,74.604539904344,0,0.0,1.0
2014-06-12,100.0799,100.08,100.0799,100.08,300,74.6566832634012,74.6567578604814,74.6566832634012,74.6567578604814,402.160512463036,0.0,1.0
2014-06-13,100.08,100.08,100.08,100.08,0,74.6567578604814,74.6567578604814,74.6567578604814,74.6567578604814,0,0.0,1.0
2014-06-16,100.08,100.08,100.08,100.08,0,74.6567578604814,74.6567578604814,74.6567578604814,74.6567578604814,0,0.0,1.0
2014-06-17,100.08,100.08,100.08,100.08,0,74.6567578604814,74.6567578604814,74.6567578604814,74.6567578604814,0,0.0,1.0
2014-06-18,100.06,100.3,100.06,100.3,1200,74.6418384444421,74.8208714369133,74.6418384444421,74.8208714369133,1608.64204985215,0.0,1.0
2014-06-19,100.06,100.06,100.06,100.06,0,74.6418384444421,74.6418384444421,74.6418384444421,74.6418384444421,0,0.0,1.0
2014-06-20,100.06,100.06,100.06,100.06,0,74.6418384444421,74.6418384444421,74.6418384444421,74.6418384444421,0,0.0,1.0
2014-06-23,100.06,100.06,100.06,100.06,0,74.6418384444421,74.6418384444421,74.6418384444421,74.6418384444421,0,0.0,1.0
2014-06-24,100.109,100.109,100.109,100.109,200,74.6783910137383,74.6783910137383,74.6783910137383,74.6783910137383,268.107008308691,0.0,1.0
2014-06-25,100.11,100.11,100.11,100.11,0,74.6791369845403,74.6791369845403,74.6791369845403,74.6791369845403,0,0.0,1.0
2014-06-26,100.11,100.11,100.11,100.11,0,74.6791369845403,74.6791369845403,74.6791369845403,74.6791369845403,0,0.0,1.0
2014-06-27,100.11,100.11,100.11,100.11,0,74.6791369845403,74.6791369845403,74.6791369845403,74.6791369845403,0,0.0,1.0
2014-06-30,99.959,99.959,99.959,99.959,0,74.6775928249802,74.6775928249802,74.6775928249802,74.6775928249802,0,0.14893,1.0
2014-07-01,99.88,99.99,99.88,99.99,1200,74.618573328655,74.7007523741711,74.618573328655,74.7007523741711,1606.24888219315,0.0,1.0
2014-07-02,99.8501,99.8501,99.85,99.85,400,74.5962355699192,74.5962355699192,74.596160861696,74.596160861696,535.416294064385,0.0,1.0
2014-07-03,99.85,99.85,99.85,99.85,0,74.596160861696,74.596160861696,74.596160861696,74.596160861696,0,0.0,1.0
2014-07-07,99.8,99.8,99.8,99.8,300,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,401.562220548289,0.0,1.0
2014-07-08,99.86,99.86,99.85,99.85,400,74.6036316840157,74.6036316840157,74.596160861696,74.596160861696,535.416294064385,0.0,1.0
2014-07-09,99.86,99.86,99.86,99.86,1,74.6036316840157,74.6036316840157,74.6036316840157,74.6036316840157,1.33854073516096,0.0,1.0
2014-07-10,99.86,99.86,99.86,99.86,0,74.6036316840157,74.6036316840157,74.6036316840157,74.6036316840157,0,0.0,1.0
2014-07-11,99.86,99.86,99.86,99.86,0,74.6036316840157,74.6036316840157,74.6036316840157,74.6036316840157,0,0.0,1.0
2014-07-14,99.8,99.8,99.8,99.8,200,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,267.708147032192,0.0,1.0
2014-07-15,99.8,99.8,99.8,99.8,0,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,0,0.0,1.0
2014-07-16,99.8,99.8,99.8,99.8,0,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,0,0.0,1.0
2014-07-17,99.8,99.8,99.8,99.8,0,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,0,0.0,1.0
2014-07-18,99.8,99.8,99.8,99.8,40,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,53.5416294064385,0.0,1.0
2014-07-21,99.8,99.8,99.8,99.8,0,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,0,0.0,1.0
2014-07-22,99.8,99.8,99.8,99.8,0,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,0,0.0,1.0
2014-07-23,99.8,99.8,99.8,99.8,0,74.5588067500978,74.5588067500978,74.5588067500978,74.5588067500978,0,0.0,1.0
2014-07-24,100.1,100.1,100.05,100.05,700,74.7829314196873,74.7829314196873,74.745577308089,74.745577308089,936.978514612673,0.0,1.0
2014-07-25,100.1,100.1,100.1,100.1,0,74.7829314196873,74.7829314196873,74.7829314196873,74.7829314196873,0,0.0,1.0
2014-07-28,100.1,100.1,100.1,100.1,0,74.7829314196873,74.7829314196873,74.7829314196873,74.7829314196873,0,0.0,1.0
2014-07-29,100.1,100.1,100.1,100.1,0,74.7829314196873,74.7829314196873,74.7829314196873,74.7829314196873,0,0.0,1.0
2014-07-30,99.91,99.91,99.91,99.91,36,74.6409857956139,74.6409857956139,74.6409857956139,74.6409857956139,48.1874664657947,0.0,1.0
2014-07-31,99.87,99.87,99.87,99.87,1300,74.7464065693665,74.7464065693665,74.7464065693665,74.7464065693665,1736.95306515523,0.18111,1.0
2014-08-01,99.87,99.87,99.87,99.87,20,74.7464065693665,74.7464065693665,74.7464065693665,74.7464065693665,26.722354848542,0.0,1.0
2014-08-04,99.87,99.87,99.87,99.87,20,74.7464065693665,74.7464065693665,74.7464065693665,74.7464065693665,26.722354848542,0.0,1.0
2014-08-05,99.87,99.87,99.87,99.87,1,74.7464065693665,74.7464065693665,74.7464065693665,74.7464065693665,1.3361177424271,0.0,1.0
2014-08-06,99.98,99.98,99.98,99.98,100,74.8287346430887,74.8287346430887,74.8287346430887,74.8287346430887,133.61177424271,0.0,1.0
2014-08-07,100.01,100.01,100.01,100.01,1300,74.8511877541038,74.8511877541038,74.8511877541038,74.8511877541038,1736.95306515523,0.0,1.0
2014-08-08,100.01,100.01,100.01,100.01,1,74.8511877541038,74.8511877541038,74.8511877541038,74.8511877541038,1.3361177424271,0.0,1.0
2014-08-11,100.01,100.01,100.01,100.01,0,74.8511877541038,74.8511877541038,74.8511877541038,74.8511877541038,0,0.0,1.0
2014-08-12,99.8,99.8,99.8,99.8,500,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,668.058871213549,0.0,1.0
2014-08-13,99.8,99.8,99.8,99.8,0,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,0,0.0,1.0
2014-08-14,99.8,99.8,99.8,99.8,0,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,0,0.0,1.0
2014-08-15,99.8,99.8,99.8,99.8,48,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,64.1336516365007,0.0,1.0
2014-08-18,99.8,99.8,99.8,99.8,0,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,0,0.0,1.0
2014-08-19,99.8,99.8,99.8,99.8,0,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,0,0.0,1.0
2014-08-20,99.8,99.8,99.8,99.8,0,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,0,0.0,1.0
2014-08-21,99.8,99.8,99.8,99.8,2,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,2.6722354848542,0.0,1.0
2014-08-22,99.8,99.8,99.8,99.8,60,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,80.1670645456258,0.0,1.0
2014-08-25,99.8,99.8,99.8,99.8,0,74.6940159769979,74.6940159769979,74.6940159769979,74.6940159769979,0,0.0,1.0
2014-08-26,99.862,99.862,99.862,99.862,1200,74.7404190730958,74.7404190730958,74.7404190730958,74.7404190730958,1603.34129091252,0.0,1.0
2014-08-27,99.862,99.862,99.862,99.862,0,74.7404190730958,74.7404190730958,74.7404190730958,74.7404190730958,0,0.0,1.0
2014-08-28,99.702,99.702,99.702,99.702,0,74.6206691476818,74.6206691476818,74.6206691476818,74.6206691476818,0,0.0,1.0
2014-08-29,99.702,99.702,99.702,99.702,0,74.7365496536309,74.7365496536309,74.7365496536309,74.7365496536309,0,0.15483,1.0
2014-09-02,99.69,99.81,99.69,99.72,40400,74.7275544620014,74.8175063782963,74.7275544620014,74.7500424410751,53895.4610383771,0.0,1.0
2014-09-03,99.7,99.8,99.7,99.71,12000,74.735050455026,74.8100103852717,74.735050455026,74.7425464480505,16008.5527836764,0.0,1.0
2014-09-04,99.7,99.7,99.7,99.7,0,74.735050455026,74.735050455026,74.735050455026,74.735050455026,0,0.0,1.0
2014-09-05,99.7,99.7,99.7,99.7,0,74.735050455026,74.735050455026,74.735050455026,74.735050455026,0,0.0,1.0
2014-09-08,99.8,99.8,99.8,99.8,100,74.8100103852717,74.8100103852717,74.8100103852717,74.8100103852717,133.404606530636,0.0,1.0
2014-09-09,99.8,99.8,99.8,99.8,3,74.8100103852717,74.8100103852717,74.8100103852717,74.8100103852717,4.00213819591909,0.0,1.0
2014-09-10,99.8,99.8,99.8,99.8,0,74.8100103852717,74.8100103852717,74.8100103852717,74.8100103852717,0,0.0,1.0
2014-09-11,99.74,99.74,99.6,99.63,1100,74.7650344271242,74.7650344271242,74.6600905247802,74.6825785038539,1467.450671837,0.0,1.0
2014-09-12,99.74,99.74,99.74,99.74,0,74.7650344271242,74.7650344271242,74.7650344271242,74.7650344271242,0,0.0,1.0
2014-09-15,99.67,99.69,99.67,99.69,400,74.7125624759522,74.7275544620014,74.7125624759522,74.7275544620014,533.618426122546,0.0,1.0
2014-09-16,99.67,99.67,99.67,99.67,0,74.7125624759522,74.7125624759522,74.7125624759522,74.7125624759522,0,0.0,1.0
2014-09-17,99.67,99.67,99.67,99.67,0,74.7125624759522,74.7125624759522,74.7125624759522,74.7125624759522,0,0.0,1.0
2014-09-18,99.68,99.75,99.68,99.75,400,74.7200584689768,74.7725304201488,74.7200584689768,74.7725304201488,533.618426122546,0.0,1.0
2014-09-19,99.79,99.79,99.79,99.79,900,74.8025143922471,74.8025143922471,74.8025143922471,74.8025143922471,1200.64145877573,0.0,1.0
2014-09-22,99.79,99.79,99.79,99.79,0,74.8025143922471,74.8025143922471,74.8025143922471,74.8025143922471,0,0.0,1.0
2014-09-23,99.79,99.79,99.79,99.79,80,74.8025143922471,74.8025143922471,74.8025143922471,74.8025143922471,106.723685224509,0.0,1.0
2014-09-24,99.79,99.79,99.79,99.79,0,74.8025143922471,74.8025143922471,74.8025143922471,74.8025143922471,0,0.0,1.0
2014-09-25,99.79,99.79,99.79,99.79,0,74.8025143922471,74.8025143922471,74.8025143922471,74.8025143922471,0,0.0,1.0
2014-09-26,99.79,99.79,99.79,99.79,0,74.8025143922471,74.8025143922471,74.8025143922471,74.8025143922471,0,0.0,1.0
2014-09-29,99.78,99.78,99.7799,99.7799,500,74.7950183992226,74.7950183992226,74.7949434392923,74.7949434392923,667.023032653182,0.0,1.0
2014-09-30,99.66,99.66,99.66,99.66,180,74.811307192065,74.811307192065,74.811307192065,74.811307192065,239.787281806816,0.14173,1.0
2014-10-01,99.64,99.67,99.6,99.64,10002,74.7962938853838,74.8188138454055,74.7662672720216,74.7962938853838,13324.1799590654,0.0,1.0
2014-10-02,99.7,99.77,99.7,99.77,200,74.8413338054272,74.8938803788112,74.8413338054272,74.8938803788112,266.430313118685,0.0,1.0
2014-10-03,99.78,99.78,99.78,99.78,150,74.9013870321517,74.9013870321517,74.9013870321517,74.9013870321517,199.822734839014,0.0,1.0
2014-10-06,99.78,99.78,99.78,99.78,0,74.9013870321517,74.9013870321517,74.9013870321517,74.9013870321517,0,0.0,1.0
2014-10-07,99.78,99.78,99.78,99.78,2,74.9013870321517,74.9013870321517,74.9013870321517,74.9013870321517,2.66430313118685,0.0,1.0
2014-10-08,99.74,99.74,99.74,99.74,100,74.8713604187895,74.8713604187895,74.8713604187895,74.8713604187895,133.215156559342,0.0,1.0
2014-10-09,99.74,99.74,99.74,99.74,0,74.8713604187895,74.8713604187895,74.8713604187895,74.8713604187895,0,0.0,1.0
2014-10-10,99.74,99.74,99.74,99.74,0,74.8713604187895,74.8713604187895,74.8713604187895,74.8713604187895,0,0.0,1.0
2014-10-13,99.79,99.79,99.79,99.79,248,74.9088936854923,74.9088936854923,74.9088936854923,74.9088936854923,330.373588267169,0.0,1.0
2014-10-14,99.79,99.79,99.79,99.79,2,74.9088936854923,74.9088936854923,74.9088936854923,74.9088936854923,2.66430313118685,0.0,1.0
2014-10-15,99.72,99.78,99.53,99.74,14700,74.8563471121084,74.9013870321517,74.7137206986376,74.8713604187895,19582.6280142233,0.0,1.0
2014-10-16,99.72,99.72,99.72,99.72,50,74.8563471121084,74.8563471121084,74.8563471121084,74.8563471121084,66.6075782796712,0.0,1.0
2014-10-17,99.72,99.72,99.72,99.72,67,74.8563471121084,74.8563471121084,74.8563471121084,74.8563471121084,89.2541548947594,0.0,1.0
2014-10-20,99.72,99.72,99.72,99.72,0,74.8563471121084,74.8563471121084,74.8563471121084,74.8563471121084,0,0.0,1.0
2014-10-21,99.72,99.72,99.72,99.72,0,74.8563471121084,74.8563471121084,74.8563471121084,74.8563471121084,0,0.0,1.0
2014-10-22,99.76,99.76,99.76,99.76,299,74.8863737254706,74.8863737254706,74.8863737254706,74.8863737254706,398.313318112434,0.0,1.0
2014-10-23,99.45,99.48,99.45,99.48,14454,74.6536674719131,74.6761874319348,74.6536674719131,74.6761874319348,19254.9187290874,0.0,1.0
2014-10-24,99.65,99.78,99.58,99.78,800,74.8038005387244,74.9013870321517,74.7512539653404,74.9013870321517,1065.72125247474,0.0,1.0
2014-10-27,99.66,99.76,99.57,99.76,1300,74.811307192065,74.8863737254706,74.7437473119999,74.8863737254706,1731.79703527145,0.0,1.0
2014-10-28,99.66,99.66,99.66,99.66,50,74.811307192065,74.811307192065,74.811307192065,74.811307192065,66.6075782796712,0.0,1.0
2014-10-29,99.66,99.66,99.66,99.66,25,74.811307192065,74.811307192065,74.811307192065,74.811307192065,33.3037891398356,0.0,1.0
2014-10-30,99.55,99.73,99.55,99.73,584,74.7287340053188,74.8638537654489,74.7287340053188,74.8638537654489,777.97651430656,0.0,1.0
2014-10-31,99.4,99.4,99.4,99.4,5,74.7259265169694,74.7259265169694,74.7259265169694,74.7259265169694,6.65097139862343,0.14626,1.0
2014-11-03,99.4,99.4,99.4,99.4,0,74.7259265169694,74.7259265169694,74.7259265169694,74.7259265169694,0,0.0,1.0
2014-11-04,99.4,99.4,99.4,99.4,0,74.7259265169694,74.7259265169694,74.7259265169694,74.7259265169694,0,0.0,1.0
2014-11-05,99.4,99.4,99.4,99.4,1,74.7259265169694,74.7259265169694,74.7259265169694,74.7259265169694,1.33019427972469,0.0,1.0
2014-11-06,99.4,99.4,99.4,99.4,0,74.7259265169694,74.7259265169694,74.7259265169694,74.7259265169694,0,0.0,1.0
2014-11-07,99.4,99.4,99.4,99.4,3,74.7259265169694,74.7259265169694,74.7259265169694,74.7259265169694,3.99058283917406,0.0,1.0
2014-11-10,99.4901,102.5,99.49,102.5,700,74.7936609835607,77.0564131588467,74.7935858065723,77.0564131588467,931.135995807281,0.0,1.0
2014-11-11,99.4901,99.4901,99.4901,99.4901,15,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,19.9529141958703,0.0,1.0
2014-11-12,99.4901,99.4901,99.4901,99.4901,16,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,21.283108475595,0.0,1.0
2014-11-13,99.4901,99.4901,99.4901,99.4901,20,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,26.6038855944938,0.0,1.0
2014-11-14,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-17,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-18,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-19,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-20,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-21,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-24,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-25,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-26,99.4901,99.4901,99.4901,99.4901,0,74.7936609835607,74.7936609835607,74.7936609835607,74.7936609835607,0,0.0,1.0
2014-11-28,99.3501,99.3501,99.3501,99.3501,5,74.7915785809807,74.7915785809807,74.7915785809807,74.7915785809807,6.64179723740077,0.13723,1.0
2014-12-01,99.3501,99.3501,99.3501,99.3501,0,74.7915785809807,74.7915785809807,74.7915785809807,74.7915785809807,0,0.0,1.0
2014-12-02,99.3501,99.3501,99.3501,99.3501,20,74.7915785809807,74.7915785809807,74.7915785809807,74.7915785809807,26.5671889496031,0.0,1.0
2014-12-03,99.3501,99.3501,99.3501,99.3501,1,74.7915785809807,74.7915785809807,74.7915785809807,74.7915785809807,1.32835944748015,0.0,1.0
2014-12-04,99.3501,99.3501,99.3501,99.3501,0,74.7915785809807,74.7915785809807,74.7915785809807,74.7915785809807,0,0.0,1.0
2014-12-05,99.33,99.34,99.33,99.34,4002,74.7764471344147,74.7839752172834,74.7764471344147,74.7839752172834,5316.09450881557,0.0,1.0
2014-12-08,99.33,99.33,99.33,99.33,1,74.7764471344147,74.7764471344147,74.7764471344147,74.7764471344147,1.32835944748015,0.0,1.0
2014-12-09,99.33,99.33,99.33,99.33,0,74.7764471344147,74.7764471344147,74.7764471344147,74.7764471344147,0,0.0,1.0
2014-12-10,99.28,99.29,98.9,98.9,1900,74.7388067200714,74.7463348029401,74.4527395710623,74.4527395710623,2523.88295021229,0.0,1.0
2014-12-11,99.359,99.359,99.359,99.359,100,74.7982785747338,74.7982785747338,74.7982785747338,74.7982785747338,132.835944748015,0.0,1.0
2014-12-12,99.359,99.359,99.359,99.359,0,74.7982785747338,74.7982785747338,74.7982785747338,74.7982785747338,0,0.0,1.0
2014-12-15,99.359,99.359,99.359,99.359,0,74.7982785747338,74.7982785747338,74.7982785747338,74.7982785747338,0,0.0,1.0
2014-12-16,99.34,99.34,99.34,99.34,100,74.7839752172834,74.7839752172834,74.7839752172834,74.7839752172834,132.835944748015,0.0,1.0
2014-12-17,99.34,99.34,99.34,99.34,0,74.7839752172834,74.7839752172834,74.7839752172834,74.7839752172834,0,0.0,1.0
2014-12-18,99.34,99.34,99.34,99.34,0,74.7839752172834,74.7839752172834,74.7839752172834,74.7839752172834,0,0.0,1.0
2014-12-19,99.34,99.34,99.34,99.34,0,74.7839752172834,74.7839752172834,74.7839752172834,74.7839752172834,0,0.0,1.0
2014-12-22,99.25,99.25,99.24,99.25,5167,74.7162224714654,74.7162224714654,74.7086943885968,74.7162224714654,6863.63326512995,0.0,1.0
2014-12-23,99.25,99.25,99.25,99.25,0,74.7162224714654,74.7162224714654,74.7162224714654,74.7162224714654,0,0.0,1.0
2014-12-24,99.25,99.25,99.25,99.25,0,74.7162224714654,74.7162224714654,74.7162224714654,74.7162224714654,0,0.0,1.0
2014-12-26,99.25,99.25,99.25,99.25,0,74.7162224714654,74.7162224714654,74.7162224714654,74.7162224714654,0,0.0,1.0
2014-12-29,99.25,99.25,99.25,99.25,0,74.8335100025592,74.8335100025592,74.8335100025592,74.8335100025592,0,0.1558,1.0
2014-12-30,99.25,99.25,99.25,99.25,0,74.8335100025592,74.8335100025592,74.8335100025592,74.8335100025592,0,0.0,1.0
2014-12-31,99.25,99.25,99.25,99.25,0,74.8335100025592,74.8335100025592,74.8335100025592,74.8335100025592,0,0.0,1.0
2015-01-02,99.09,99.09,99.09,99.09,1,74.7128715985248,74.7128715985248,74.7128715985248,74.7128715985248,1.32627749248439,0.0,1.0
2015-01-05,99.09,99.09,99.09,99.09,0,74.7128715985248,74.7128715985248,74.7128715985248,74.7128715985248,0,0.0,1.0
2015-01-06,99.09,99.09,99.09,99.09,3,74.7128715985248,74.7128715985248,74.7128715985248,74.7128715985248,3.97883247745318,0.0,1.0
2015-01-07,99.09,99.09,99.09,99.09,1,74.7128715985248,74.7128715985248,74.7128715985248,74.7128715985248,1.32627749248439,0.0,1.0
2015-01-08,99.09,99.09,99.09,99.09,2,74.7128715985248,74.7128715985248,74.7128715985248,74.7128715985248,2.65255498496879,0.0,1.0
2015-01-09,99.09,99.09,99.09,99.09,0,74.7128715985248,74.7128715985248,74.7128715985248,74.7128715985248,0,0.0,1.0
2015-01-12,99.27,99.32,99.144,99.269,8200,74.8485898030635,74.8862893043242,74.7535870598864,74.8478358130383,10875.475438372,0.0,1.0
2015-01-13,99.27,99.27,99.27,99.27,0,74.8485898030635,74.8485898030635,74.8485898030635,74.8485898030635,0,0.0,1.0
2015-01-14,99.27,99.27,99.27,99.27,0,74.8485898030635,74.8485898030635,74.8485898030635,74.8485898030635,0,0.0,1.0
2015-01-15,99.27,99.27,99.27,99.27,0,74.8485898030635,74.8485898030635,74.8485898030635,74.8485898030635,0,0.0,1.0
2015-01-16,99.27,99.27,99.27,99.27,0,74.8485898030635,74.8485898030635,74.8485898030635,74.8485898030635,0,0.0,1.0
2015-01-20,99.27,99.27,99.25,99.2699,781,74.8485898030635,74.8485898030635,74.8335100025592,74.848514404061,1035.82272163031,0.0,1.0
2015-01-21,99.2,99.2,99.2,99.2,2520,74.7958105012984,74.7958105012984,74.7958105012984,74.7958105012984,3342.21928106067,0.0,1.0
2015-01-22,99.279,99.279,99.279,99.279,100,74.8553757132904,74.8553757132904,74.8553757132904,74.8553757132904,132.627749248439,0.0,1.0
2015-01-23,99.6,99.6,99.6,99.6,100,75.0974065113843,75.0974065113843,75.0974065113843,75.0974065113843,132.627749248439,0.0,1.0
2015-01-26,99.6,99.6,99.6,99.6,0,75.0974065113843,75.0974065113843,75.0974065113843,75.0974065113843,0,0.0,1.0
2015-01-27,99.6,99.6,99.6,99.6,0,75.0974065113843,75.0974065113843,75.0974065113843,75.0974065113843,0,0.0,1.0
2015-01-28,99.6,99.6,99.6,99.6,0,75.0974065113843,75.0974065113843,75.0974065113843,75.0974065113843,0,0.0,1.0
2015-01-29,99.31,99.31,99.31,99.31,2619,74.8787494040721,74.8787494040721,74.8787494040721,74.8787494040721,3473.52075281663,0.0,1.0
2015-01-30,99.2194,99.2194,99.2194,99.2194,0,74.8787569439723,74.8787569439723,74.8787569439723,74.8787569439723,0,0.09061,1.0
2015-02-02,99.2194,99.2194,99.2194,99.2194,0,74.8787569439723,74.8787569439723,74.8787569439723,74.8787569439723,0,0.0,1.0
2015-02-03,99.2194,99.2194,99.2194,99.2194,0,74.8787569439723,74.8787569439723,74.8787569439723,74.8787569439723,0,0.0,1.0
2015-02-04,99.21,99.21,99.21,99.21,1,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,1.32506740295169,0.0,1.0
2015-02-05,99.21,99.21,99.21,99.21,50,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,66.2533701475843,0.0,1.0
2015-02-06,99.21,99.21,99.21,99.21,114,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,151.057683936492,0.0,1.0
2015-02-09,99.21,99.21,99.21,99.21,2,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,2.65013480590337,0.0,1.0
2015-02-10,99.21,99.21,99.21,99.21,0,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,0,0.0,1.0
2015-02-11,99.21,99.21,99.21,99.21,0,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,0,0.0,1.0
2015-02-12,99.21,99.21,99.21,99.21,0,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,0,0.0,1.0
2015-02-13,99.21,99.21,99.21,99.21,74,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,98.0549878184248,0.0,1.0
2015-02-17,99.21,99.21,99.21,99.21,0,74.8716629652215,74.8716629652215,74.8716629652215,74.8716629652215,0,0.0,1.0
2015-02-18,99.27,99.27,99.27,99.27,300,74.9169436806525,74.9169436806525,74.9169436806525,74.9169436806525,397.520220885506,0.0,1.0
2015-02-19,99.23,99.23,99.23,99.23,202,74.8867565370318,74.8867565370318,74.8867565370318,74.8867565370318,267.663615396241,0.0,1.0
2015-02-20,99.23,99.23,99.23,99.23,1,74.8867565370318,74.8867565370318,74.8867565370318,74.8867565370318,1.32506740295169,0.0,1.0
2015-02-23,99.23,99.23,99.23,99.23,0,74.8867565370318,74.8867565370318,74.8867565370318,74.8867565370318,0,0.0,1.0
2015-02-24,99.23,99.23,99.23,99.23,0,74.8867565370318,74.8867565370318,74.8867565370318,74.8867565370318,0,0.0,1.0
2015-02-25,99.23,99.23,99.23,99.23,0,74.8867565370318,74.8867565370318,74.8867565370318,74.8867565370318,0,0.0,1.0
2015-02-26,99.31,99.31,99.31,99.31,200,74.9471308242732,74.9471308242732,74.9471308242732,74.9471308242732,265.013480590337,0.0,1.0
2015-02-27,99.2224,99.2224,99.2224,99.2224,0,74.9471157307014,74.9471157307014,74.9471157307014,74.9471157307014,0,0.08758,1.0
2015-03-02,99.2224,99.2224,99.2224,99.2224,0,74.9471157307014,74.9471157307014,74.9471157307014,74.9471157307014,0,0.0,1.0
2015-03-03,99.2224,99.2224,99.2224,99.2224,0,74.9471157307014,74.9471157307014,74.9471157307014,74.9471157307014,0,0.0,1.0
2015-03-04,99.22,99.22,99.22,99.22,1,74.9453029033786,74.9453029033786,74.9453029033786,74.9453029033786,1.32389884564103,0.0,1.0
2015-03-05,98.95,99.12,98.95,99.1,4600,74.7413598295637,74.8697684315953,74.7413598295637,74.8546615372386,6089.93468994872,0.0,1.0
2015-03-06,98.86,99.09,98.86,98.98,4386,74.6733788049588,74.8471080900603,74.6733788049588,74.7640201710987,5806.62033698154,0.0,1.0
2015-03-09,98.86,98.86,98.86,98.86,0,74.6733788049588,74.6733788049588,74.6733788049588,74.6733788049588,0,0.0,1.0
2015-03-10,99.18,99.18,99.18,99.18,1111,74.9150891146653,74.9150891146653,74.9150891146653,74.9150891146653,1470.85161750718,0.0,1.0
2015-03-11,99.18,99.18,99.18,99.18,0,74.9150891146653,74.9150891146653,74.9150891146653,74.9150891146653,0,0.0,1.0
2015-03-12,99.18,99.18,99.18,99.18,0,74.9150891146653,74.9150891146653,74.9150891146653,74.9150891146653,0,0.0,1.0
2015-03-13,99.12,99.12,99.12,99.12,101,74.8697684315953,74.8697684315953,74.8697684315953,74.8697684315953,133.713783409744,0.0,1.0
2015-03-16,99.12,99.12,99.12,99.12,1,74.8697684315953,74.8697684315953,74.8697684315953,74.8697684315953,1.32389884564103,0.0,1.0
2015-03-17,99.12,99.12,99.12,99.12,0,74.8697684315953,74.8697684315953,74.8697684315953,74.8697684315953,0,0.0,1.0
2015-03-18,99.29,99.29,98.99,98.99,21900,74.9981770336269,74.9981770336269,74.771573618277,74.771573618277,28993.3847195385,0.0,1.0
2015-03-19,99.29,99.29,99.29,99.29,0,74.9981770336269,74.9981770336269,74.9981770336269,74.9981770336269,0,0.0,1.0
2015-03-20,99.29,99.29,99.29,99.29,0,74.9981770336269,74.9981770336269,74.9981770336269,74.9981770336269,0,0.0,1.0
2015-03-23,99.29,99.29,99.29,99.29,0,74.9981770336269,74.9981770336269,74.9981770336269,74.9981770336269,0,0.0,1.0
2015-03-24,99.25,99.25,99.25,99.25,3352,74.9679632449136,74.9679632449136,74.9679632449136,74.9679632449136,4437.70893058872,0.0,1.0
2015-03-25,99.28,99.28,99.28,99.28,1380,74.9906235864486,74.9906235864486,74.9906235864486,74.9906235864486,1826.98040698462,0.0,1.0
2015-03-26,99.28,99.28,99.28,99.28,0,74.9906235864486,74.9906235864486,74.9906235864486,74.9906235864486,0,0.0,1.0
2015-03-27,99.28,99.28,99.28,99.28,0,74.9906235864486,74.9906235864486,74.9906235864486,74.9906235864486,0,0.0,1.0
2015-03-30,99.28,99.28,99.28,99.28,32,74.9906235864486,74.9906235864486,74.9906235864486,74.9906235864486,42.3647630605128,0.0,1.0
2015-03-31,99.21,99.6,99.21,99.6,449,75.0160711499924,75.3109634768596,75.0160711499924,75.3109634768596,593.809957214808,0.10369,1.0
2015-04-01,99.21,99.21,99.21,99.21,0,75.0160711499924,75.0160711499924,75.0160711499924,75.0160711499924,0,0.0,1.0
2015-04-02,99.21,99.21,99.21,99.21,0,75.0160711499924,75.0160711499924,75.0160711499924,75.0160711499924,0,0.0,1.0
2015-04-06,99.217,99.219,99.217,99.219,504,75.0213640891925,75.0228763575355,75.0213640891925,75.0228763575355,666.548370682102,0.0,1.0
2015-04-07,99.217,99.217,99.217,99.217,0,75.0213640891925,75.0213640891925,75.0213640891925,75.0213640891925,0,0.0,1.0
2015-04-08,99.217,99.217,99.217,99.217,5,75.0213640891925,75.0213640891925,75.0213640891925,75.0213640891925,6.61258304248117,0.0,1.0
2015-04-09,99.217,99.217,99.217,99.217,1,75.0213640891925,75.0213640891925,75.0213640891925,75.0213640891925,1.32251660849623,0.0,1.0
2015-04-10,99.217,99.217,99.217,99.217,0,75.0213640891925,75.0213640891925,75.0213640891925,75.0213640891925,0,0.0,1.0
2015-04-13,99.217,99.217,99.217,99.217,1,75.0213640891925,75.0213640891925,75.0213640891925,75.0213640891925,1.32251660849623,0.0,1.0
2015-04-14,99.217,99.217,99.217,99.217,0,75.0213640891925,75.0213640891925,75.0213640891925,75.0213640891925,0,0.0,1.0
2015-04-15,99.217,99.217,99.217,99.217,0,75.0213640891925,75.0213640891925,75.0213640891925,75.0213640891925,0,0.0,1.0
2015-04-16,99.27,99.27,98.8,98.8,483,75.0614392002796,75.0614392002796,74.7060561396961,74.7060561396961,638.775521903681,0.0,1.0
2015-04-17,99.27,99.27,99.27,99.27,0,75.0614392002796,75.0614392002796,75.0614392002796,75.0614392002796,0,0.0,1.0
2015-04-20,99.3,99.3,99.2928,99.2928,352,75.0841232254233,75.0841232254233,75.0786790593888,75.0786790593888,465.525846190674,0.0,1.0
2015-04-21,99.307,99.31,99.307,99.31,750,75.0894161646234,75.0916845671378,75.0894161646234,75.0916845671378,991.887456372175,0.0,1.0
2015-04-22,99.2601,99.2901,99.2601,99.29,852,75.0539534719822,75.0766374971259,75.0539534719822,75.0765618837087,1126.78415043879,0.0,1.0
2015-04-23,99.2601,99.2601,99.2601,99.2601,1,75.0539534719822,75.0539534719822,75.0539534719822,75.0539534719822,1.32251660849623,0.0,1.0
2015-04-24,99.2601,99.2601,99.2601,99.2601,0,75.0539534719822,75.0539534719822,75.0539534719822,75.0539534719822,0,0.0,1.0
2015-04-27,99.2601,99.2601,99.2601,99.2601,0,75.0539534719822,75.0539534719822,75.0539534719822,75.0539534719822,0,0.0,1.0
2015-04-28,99.2601,99.2601,99.2601,99.2601,0,75.0539534719822,75.0539534719822,75.0539534719822,75.0539534719822,0,0.0,1.0
2015-04-29,99.2601,99.2601,99.2601,99.2601,0,75.0539534719822,75.0539534719822,75.0539534719822,75.0539534719822,0,0.0,1.0
2015-04-30,99.2601,99.2601,99.2601,99.2601,0,75.1924923748761,75.1924923748761,75.1924923748761,75.1924923748761,0,0.18322,1.0
2015-05-01,99.0701,99.0701,99.0701,99.0701,2,75.0485616962729,75.0485616962729,75.0485616962729,75.0485616962729,2.64015985811811,0.0,1.0
2015-05-04,99.12,99.18,99.12,99.16,75200,75.0863624376534,75.1318142308965,75.0863624376534,75.1166636331488,99270.0106652409,0.0,1.0
2015-05-05,99.12,99.12,99.12,99.12,1,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,1.32007992905906,0.0,1.0
2015-05-06,99.12,99.12,99.12,99.12,4,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,5.28031971623622,0.0,1.0
2015-05-07,99.12,99.12,99.12,99.12,9,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,11.8807193615315,0.0,1.0
2015-05-08,99.12,99.12,99.12,99.12,48,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,63.3638365948346,0.0,1.0
2015-05-11,99.12,99.12,99.12,99.12,0,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,0,0.0,1.0
2015-05-12,99.12,99.12,99.12,99.12,0,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,0,0.0,1.0
2015-05-13,99.12,99.12,99.12,99.12,5000,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,6600.39964529528,0.0,1.0
2015-05-14,99.12,99.12,99.12,99.12,10000,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,13200.7992905906,0.0,1.0
2015-05-15,99.12,99.12,99.12,99.12,10000,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,13200.7992905906,0.0,1.0
2015-05-18,99.147,99.15,99.147,99.149,7990,75.1068157446128,75.109088334275,75.1068157446128,75.1083308043876,10547.4386331819,0.0,1.0
2015-05-19,99.13,99.13,99.13,99.13,25000,75.0939377365273,75.0939377365273,75.0939377365273,75.0939377365273,33001.9982264764,0.0,1.0
2015-05-20,99.12,99.12,99.12,99.12,10000,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,13200.7992905906,0.0,1.0
2015-05-21,99.12,99.12,99.12,99.12,10000,75.0863624376534,75.0863624376534,75.0863624376534,75.0863624376534,13200.7992905906,0.0,1.0
2015-05-22,99.14,99.14,99.13,99.13,10000,75.1015130354011,75.1015130354011,75.0939377365273,75.0939377365273,13200.7992905906,0.0,1.0
2015-05-26,99.16,99.16,99.1401,99.1401,10307,75.1166636331488,75.1166636331488,75.1015887883899,75.1015887883899,13606.0638288117,0.0,1.0
2015-05-27,99.16,99.16,99.16,99.16,1600,75.1166636331488,75.1166636331488,75.1166636331488,75.1166636331488,2112.12788649449,0.0,1.0
2015-05-28,99.16,99.16,99.16,99.16,15000,75.1166636331488,75.1166636331488,75.1166636331488,75.1166636331488,19801.1989358858,0.0,1.0
2015-05-29,99.01,99.01,99.01,99.01,10000,75.1176635726002,75.1176635726002,75.1176635726002,75.1176635726002,13180.6548940794,0.15132,1.0
2015-06-01,99.03,99.03,99.03,99.03,15100,75.1328373254681,75.1328373254681,75.1328373254681,75.1328373254681,19902.7888900598,0.0,1.0
2015-06-02,99.04,99.04,99.04,99.04,10000,75.1404242019021,75.1404242019021,75.1404242019021,75.1404242019021,13180.6548940794,0.0,1.0
2015-06-03,99.02,99.02,99.02,99.02,5009,75.1252504490341,75.1252504490341,75.1252504490341,75.1252504490341,6602.19003644436,0.0,1.0
2015-06-04,98.99,98.99,98.99,98.99,10000,75.1024898197323,75.1024898197323,75.1024898197323,75.1024898197323,13180.6548940794,0.0,1.0
2015-06-05,98.98,98.98,98.98,98.98,10015,75.0949029432983,75.0949029432983,75.0949029432983,75.0949029432983,13200.4258764205,0.0,1.0
2015-06-08,98.96,98.96,98.95,98.95,6001,75.0797291904304,75.0797291904304,75.0721423139964,75.0721423139964,7909.71100193703,0.0,1.0
2015-06-09,98.97,98.97,98.97,98.97,13000,75.0873160668643,75.0873160668643,75.0873160668643,75.0873160668643,17134.8513623032,0.0,1.0
2015-06-10,98.92,98.92,98.91,98.91,9900,75.0493816846946,75.0493816846946,75.0417948082606,75.0417948082606,13048.8483451386,0.0,1.0
2015-06-11,98.94,98.94,98.94,98.94,16000,75.0645554375625,75.0645554375625,75.0645554375625,75.0645554375625,21089.047830527,0.0,1.0
2015-06-12,98.93,98.93,98.93,98.93,8000,75.0569685611285,75.0569685611285,75.0569685611285,75.0569685611285,10544.5239152635,0.0,1.0
2015-06-15,98.96,98.97,98.96,98.97,20150,75.0797291904304,75.0873160668643,75.0797291904304,75.0873160668643,26559.0196115699,0.0,1.0
2015-06-16,98.97,98.97,98.96,98.96,20000,75.0873160668643,75.0873160668643,75.0797291904304,75.0797291904304,26361.3097881588,0.0,1.0
2015-06-17,99.01,99.01,98.95,98.95,20000,75.1176635726002,75.1176635726002,75.0721423139964,75.0721423139964,26361.3097881587,0.0,1.0
2015-06-18,99.03,99.03,99.03,99.03,19257,75.1328373254681,75.1328373254681,75.1328373254681,75.1328373254681,25381.9871295286,0.0,1.0
2015-06-19,99.08,99.08,99.0,99.0,20100,75.1707717076379,75.1707717076379,75.1100766961662,75.1100766961662,26493.1163370995,0.0,1.0
2015-06-22,99.04,99.04,99.04,99.04,20030,75.1404242019021,75.1404242019021,75.1404242019021,75.1404242019021,26400.851752841,0.0,1.0
2015-06-23,99.01,99.01,99.01,99.01,20000,75.1176635726002,75.1176635726002,75.1176635726002,75.1176635726002,26361.3097881587,0.0,1.0
2015-06-24,99.03,99.03,99.02,99.02,20000,75.1328373254681,75.1328373254681,75.1252504490341,75.1252504490341,26361.3097881587,0.0,1.0
2015-06-25,99.03,99.03,99.03,99.03,20000,75.1328373254681,75.1328373254681,75.1328373254681,75.1328373254681,26361.3097881587,0.0,1.0
2015-06-26,99.0,99.0,99.0,99.0,20000,75.1100766961662,75.1100766961662,75.1100766961662,75.1100766961662,26361.3097881587,0.0,1.0
2015-06-29,99.06,99.06,99.06,99.06,20000,75.15559795477,75.15559795477,75.15559795477,75.15559795477,26361.3097881587,0.0,1.0
2015-06-30,99.0,99.0,99.0,99.0,202905,75.1621681897618,75.1621681897618,75.1621681897618,75.1621681897618,267256.726140269,0.06866,1.0
2015-07-01,98.96,98.96,98.96,98.96,20000,75.1317996369578,75.1317996369578,75.1317996369578,75.1317996369578,26343.0399586278,0.0,1.0
2015-07-02,99.0,99.0,99.0,99.0,20000,75.1621681897618,75.1621681897618,75.1621681897618,75.1621681897618,26343.0399586278,0.0,1.0
2015-07-06,99.06,99.06,99.05,99.05,20881,75.2077210189677,75.2077210189677,75.2001288807667,75.2001288807667,27503.4508688054,0.0,1.0
2015-07-07,99.07,99.07,99.07,99.07,20000,75.2153131571687,75.2153131571687,75.2153131571687,75.2153131571687,26343.0399586278,0.0,1.0
2015-07-08,99.04,99.04,99.02,99.02,20007,75.1925367425657,75.1925367425657,75.1773524661637,75.1773524661637,26352.2600226134,0.0,1.0
2015-07-09,99.0,99.01,98.98,99.01,20483,75.1621681897618,75.1697603279627,75.1469839133598,75.1697603279627,26979.2243736287,0.0,1.0
2015-07-10,98.97,98.98,98.97,98.97,25200,75.1393917751588,75.1469839133598,75.1393917751588,75.1393917751588,33192.2303478711,0.0,1.0
2015-07-13,98.97,98.97,98.97,98.97,20000,75.1393917751588,75.1393917751588,75.1393917751588,75.1393917751588,26343.0399586278,0.0,1.0
2015-07-14,98.97,98.97,98.97,98.97,60,75.1393917751588,75.1393917751588,75.1393917751588,75.1393917751588,79.0291198758835,0.0,1.0
2015-07-15,98.9355,98.9599,98.9355,98.9599,375,75.1131988983654,75.1317237155758,75.1131988983654,75.1317237155758,493.931999224272,0.0,1.0
2015-07-16,98.92,98.957,98.92,98.957,1837,75.1014310841539,75.1295219954975,75.1014310841539,75.1295219954975,2419.60822019997,0.0,1.0
2015-07-17,98.92,98.92,98.92,98.92,100,75.1014310841539,75.1014310841539,75.1014310841539,75.1014310841539,131.715199793139,0.0,1.0
2015-07-20,98.92,98.92,98.92,98.92,40,75.1014310841539,75.1014310841539,75.1014310841539,75.1014310841539,52.6860799172557,0.0,1.0
2015-07-21,98.92,98.92,98.92,98.92,1695,75.1014310841539,75.1014310841539,75.1014310841539,75.1014310841539,2232.57263649371,0.0,1.0
2015-07-22,98.9739,98.99,98.9739,98.99,345,75.1423527090572,75.1545760515608,75.1423527090572,75.1545760515608,454.41743928633,0.0,1.0
2015-07-23,98.9699,98.97,98.9,98.9,2638,75.1393158537768,75.1393917751588,75.0862468077519,75.0862468077519,3474.64697054301,0.0,1.0
2015-07-24,98.9,99.016,98.88,99.016,1086,75.0862468077519,75.1743156108833,75.0710625313499,75.1743156108833,1430.42706975349,0.0,1.0
2015-07-27,98.9599,98.96,98.9599,98.96,20200,75.1317237155758,75.1317996369578,75.1317237155758,75.1317996369578,26606.4703582141,0.0,1.0
2015-07-28,98.98,98.98,98.98,98.98,231395,75.1469839133598,75.1469839133598,75.1469839133598,75.1469839133598,304782.386561334,0.0,1.0
2015-07-29,98.99,98.99,98.99,98.99,20000,75.1545760515608,75.1545760515608,75.1545760515608,75.1545760515608,26343.0399586278,0.0,1.0
2015-07-30,98.98,98.99,98.98,98.98,20355,75.1469839133598,75.1545760515608,75.1469839133598,75.1469839133598,26810.6289178935,0.0,1.0
2015-07-31,98.92,99.11,98.88,99.11,23086,75.2007514360992,75.3451928308915,75.170342721406,75.3451928308915,30367.6103814004,0.13082,1.0
2015-08-03,99.0,99.0,99.0,99.0,20008,75.2615688654854,75.2615688654854,75.2615688654854,75.2615688654854,26318.7710521988,0.0,1.0
2015-08-04,98.85,98.97,98.85,98.97,20858,75.1475361853862,75.2387623294656,75.1475361853862,75.2387623294656,27436.8715817054,0.0,1.0
2015-08-05,98.84,98.84,98.84,98.84,20004,75.1399340067129,75.1399340067129,75.1399340067129,75.1399340067129,26313.5094026481,0.0,1.0
2015-08-06,98.85,98.85,98.85,98.85,20515,75.1475361853862,75.1475361853862,75.1475361853862,75.1475361853862,26985.6851327398,0.0,1.0
2015-08-07,98.82,98.82,98.82,98.82,20130,75.1247296493663,75.1247296493663,75.1247296493663,75.1247296493663,26479.2513634927,0.0,1.0
2015-08-10,98.8,98.8,98.76,98.77,20331,75.1095252920198,75.1095252920198,75.0791165773267,75.0867187559999,26743.6492534113,0.0,1.0
2015-08-11,98.88,98.88,98.8799,98.8799,20100,75.170342721406,75.170342721406,75.1702666996193,75.1702666996193,26439.788991863,0.0,1.0
2015-08-12,98.9,98.9,98.9,98.9,20000,75.1855470787526,75.1855470787526,75.1855470787526,75.1855470787526,26308.2477530975,0.0,1.0
2015-08-13,98.8,98.8,98.79,98.79,20106,75.1095252920198,75.1095252920198,75.1019231133465,75.1019231133465,26447.6814661889,0.0,1.0
2015-08-14,98.82,98.82,98.796,98.796,20440,75.1247296493663,75.1247296493663,75.1064844205505,75.1064844205505,26887.0292036657,0.0,1.0
2015-08-17,98.83,98.83,98.83,98.83,20075,75.1323318280396,75.1323318280396,75.1323318280396,75.1323318280396,26406.9036821716,0.0,1.0
2015-08-18,98.76,98.77,98.76,98.77,20289,75.0791165773267,75.0867187559999,75.0791165773267,75.0867187559999,26688.4019331298,0.0,1.0
2015-08-19,98.81,98.81,98.81,98.81,20000,75.1171274706931,75.1171274706931,75.1171274706931,75.1171274706931,26308.2477530975,0.0,1.0
2015-08-20,98.84,98.84,98.84,98.84,20008,75.1399340067129,75.1399340067129,75.1399340067129,75.1399340067129,26318.7710521988,0.0,1.0
2015-08-21,98.9,98.9,98.9,98.9,20000,75.1855470787526,75.1855470787526,75.1855470787526,75.1855470787526,26308.2477530975,0.0,1.0
2015-08-24,98.9285,98.93,98.9285,98.93,21822,75.2072132879715,75.2083536147724,75.2072132879715,75.2083536147724,28704.9291234047,0.0,1.0
2015-08-25,98.84,98.84,98.81,98.812,26263,75.1399340067129,75.1399340067129,75.1171274706931,75.1186479064277,34546.67553698,0.0,1.0
2015-08-26,98.86,98.86,98.83,98.83,20311,75.1551383640595,75.1551383640595,75.1323318280396,75.1323318280396,26717.3410056582,0.0,1.0
2015-08-27,98.9,98.9,98.9,98.9,20000,75.1855470787526,75.1855470787526,75.1855470787526,75.1855470787526,26308.2477530975,0.0,1.0
2015-08-28,98.9,98.9,98.86,98.86,103,75.1855470787526,75.1855470787526,75.1551383640595,75.1551383640595,135.487475928452,0.0,1.0
2015-08-31,98.7763,98.7763,98.7763,98.7763,0,75.1855166700379,75.1855166700379,75.1855166700379,75.1855166700379,0,0.12366,1.0
2015-09-01,98.7763,98.7763,98.7763,98.7763,0,75.1855166700379,75.1855166700379,75.1855166700379,75.1855166700379,0,0.0,1.0
2015-09-02,98.7763,98.7763,98.7763,98.7763,0,75.1855166700379,75.1855166700379,75.1855166700379,75.1855166700379,0,0.0,1.0
2015-09-03,98.76,98.76,98.75,98.75,20782,75.1731096055728,75.1731096055728,75.165497909582,75.165497909582,27302.7194267862,0.0,1.0
2015-09-04,98.76,98.76,98.76,98.76,0,75.1731096055728,75.1731096055728,75.1731096055728,75.1731096055728,0,0.0,1.0
2015-09-08,98.76,98.76,98.76,98.76,6,75.1731096055728,75.1731096055728,75.1731096055728,75.1731096055728,7.88260593594058,0.0,1.0
2015-09-09,98.76,98.76,98.76,98.76,0,75.1731096055728,75.1731096055728,75.1731096055728,75.1731096055728,0,0.0,1.0
2015-09-10,98.69,98.73,98.69,98.73,11323,75.1198277336369,75.1502745176003,75.1198277336369,75.1502745176003,14875.7911687759,0.0,1.0
2015-09-11,98.69,98.69,98.69,98.69,0,75.1198277336369,75.1198277336369,75.1198277336369,75.1198277336369,0,0.0,1.0
2015-09-14,98.69,98.69,98.69,98.69,0,75.1198277336369,75.1198277336369,75.1198277336369,75.1198277336369,0,0.0,1.0
2015-09-15,98.7685,98.7685,98.7685,98.7685,160,75.1795795471651,75.1795795471651,75.1795795471651,75.1795795471651,210.202824958415,0.0,1.0
2015-09-16,98.7685,98.7685,98.7685,98.7685,0,75.1795795471651,75.1795795471651,75.1795795471651,75.1795795471651,0,0.0,1.0
2015-09-17,98.71,98.73,98.7,98.73,745,75.1350511256186,75.1502745176003,75.1274394296278,75.1502745176003,978.756903712622,0.0,1.0
2015-09-18,98.71,98.71,98.71,98.71,9,75.1350511256186,75.1350511256186,75.1350511256186,75.1350511256186,11.8239089039109,0.0,1.0
2015-09-21,98.71,98.71,98.71,98.71,0,75.1350511256186,75.1350511256186,75.1350511256186,75.1350511256186,0,0.0,1.0
2015-09-22,98.8441,98.8441,98.8441,98.8441,252,75.2371239688558,75.2371239688558,75.2371239688558,75.2371239688558,331.069449309504,0.0,1.0
2015-09-23,98.77,98.77,98.77,98.77,1030,75.1807213015637,75.1807213015637,75.1807213015637,75.1807213015637,1353.1806856698,0.0,1.0
2015-09-24,98.82,98.82,98.82,98.82,1000,75.2187797815179,75.2187797815179,75.2187797815179,75.2187797815179,1313.7676559901,0.0,1.0
2015-09-25,98.8,98.8,98.79,98.79,1030,75.2035563895362,75.2035563895362,75.1959446935454,75.1959446935454,1353.1806856698,0.0,1.0
2015-09-28,98.8,98.8,98.8,98.8,150,75.2035563895362,75.2035563895362,75.2035563895362,75.2035563895362,197.065148398514,0.0,1.0
2015-09-29,98.72,98.72,98.72,98.72,315,75.1426628216095,75.1426628216095,75.1426628216095,75.1426628216095,413.83681163688,0.0,1.0
2015-09-30,98.58,98.58,98.58,98.58,8,75.1417494180906,75.1417494180906,75.1417494180906,75.1417494180906,10.4953638437666,0.1388,1.0
2015-10-01,98.58,98.58,98.58,98.58,0,75.1417494180906,75.1417494180906,75.1417494180906,75.1417494180906,0,0.0,1.0
2015-10-02,98.58,98.58,98.58,98.58,0,75.1417494180906,75.1417494180906,75.1417494180906,75.1417494180906,0,0.0,1.0
2015-10-05,98.58,98.58,98.58,98.58,1,75.1417494180906,75.1417494180906,75.1417494180906,75.1417494180906,1.31192048047083,0.0,1.0
2015-10-06,98.58,98.58,98.58,98.58,29,75.1417494180906,75.1417494180906,75.1417494180906,75.1417494180906,38.045693933654,0.0,1.0
2015-10-07,98.58,98.58,98.58,98.58,6,75.1417494180906,75.1417494180906,75.1417494180906,75.1417494180906,7.87152288282497,0.0,1.0
2015-10-08,98.58,98.58,98.58,98.58,0,75.1417494180906,75.1417494180906,75.1417494180906,75.1417494180906,0,0.0,1.0
2015-10-09,98.1,98.1,97.7388,97.75,1402,74.7758735840402,74.7758735840402,74.5005520189173,74.5090891217118,1839.3125136201,0.0,1.0
2015-10-12,98.61,98.61,98.58,98.58,1612,75.1646166577187,75.1646166577187,75.1417494180906,75.1417494180906,2114.81581451898,0.0,1.0
2015-10-13,98.61,98.61,98.61,98.61,0,75.1646166577187,75.1646166577187,75.1646166577187,75.1646166577187,0,0.0,1.0
2015-10-14,98.64,98.64,98.64,98.64,200,75.1874838973469,75.1874838973469,75.1874838973469,75.1874838973469,262.384096094166,0.0,1.0
2015-10-15,98.64,98.64,98.64,98.64,0,75.1874838973469,75.1874838973469,75.1874838973469,75.1874838973469,0,0.0,1.0
2015-10-16,98.64,98.64,98.64,98.64,62,75.1874838973469,75.1874838973469,75.1874838973469,75.1874838973469,81.3390697891913,0.0,1.0
2015-10-19,98.64,98.64,98.64,98.64,0,75.1874838973469,75.1874838973469,75.1874838973469,75.1874838973469,0,0.0,1.0
2015-10-20,98.64,98.64,98.64,98.64,6,75.1874838973469,75.1874838973469,75.1874838973469,75.1874838973469,7.87152288282497,0.0,1.0
2015-10-21,98.64,98.64,98.64,98.64,0,75.1874838973469,75.1874838973469,75.1874838973469,75.1874838973469,0,0.0,1.0
2015-10-22,98.64,98.64,98.64,98.64,10,75.1874838973469,75.1874838973469,75.1874838973469,75.1874838973469,13.1192048047083,0.0,1.0
2015-10-23,98.646,98.7,98.54,98.57,2018,75.1920573452725,75.2332183766031,75.111259765253,75.1341270048812,2647.45552959013,0.0,1.0
2015-10-26,98.646,98.646,98.646,98.646,0,75.1920573452725,75.1920573452725,75.1920573452725,75.1920573452725,0,0.0,1.0
2015-10-27,98.53,98.62,98.53,98.62,1018,75.1036373520436,75.1722390709281,75.1036373520436,75.1722390709281,1335.5350491193,0.0,1.0
2015-10-28,98.53,98.53,98.53,98.53,146,75.1036373520436,75.1036373520436,75.1036373520436,75.1036373520436,191.540390148741,0.0,1.0
2015-10-29,98.5,98.5,98.5,98.5,110,75.0807701124155,75.0807701124155,75.0807701124155,75.0807701124155,144.311252851791,0.0,1.0
2015-10-30,98.5,98.5,98.5,98.5,0,75.1733443208435,75.1733443208435,75.1733443208435,75.1733443208435,0,0.12145,1.0
2015-11-02,98.6,98.6,98.6,98.6,900,75.2496624369052,75.2496624369052,75.2496624369052,75.2496624369052,1179.27439308324,0.0,1.0
2015-11-03,98.6,98.6,98.6,98.6,19,75.2496624369052,75.2496624369052,75.2496624369052,75.2496624369052,24.8957927428684,0.0,1.0
2015-11-04,98.6,98.6,98.6,98.6,1,75.2496624369052,75.2496624369052,75.2496624369052,75.2496624369052,1.3103048812036,0.0,1.0
2015-11-05,98.6,98.6,98.6,98.6,0,75.2496624369052,75.2496624369052,75.2496624369052,75.2496624369052,0,0.0,1.0
2015-11-06,98.6,98.6,98.6,98.6,6,75.2496624369052,75.2496624369052,75.2496624369052,75.2496624369052,7.86182928722159,0.0,1.0
2015-11-09,98.6,98.6,98.6,98.6,1,75.2496624369052,75.2496624369052,75.2496624369052,75.2496624369052,1.3103048812036,0.0,1.0
2015-11-10,98.35,98.35,98.35,98.35,100,75.0588671467508,75.0588671467508,75.0588671467508,75.0588671467508,131.03048812036,0.0,1.0
2015-11-11,98.35,98.35,98.35,98.35,0,75.0588671467508,75.0588671467508,75.0588671467508,75.0588671467508,0,0.0,1.0
2015-11-12,98.3,98.3,98.3,98.3,510,75.0207080887199,75.0207080887199,75.0207080887199,75.0207080887199,668.255489413835,0.0,1.0
2015-11-13,98.3,98.3,98.3,98.3,0,75.0207080887199,75.0207080887199,75.0207080887199,75.0207080887199,0,0.0,1.0
2015-11-16,98.3,98.3,98.3,98.3,0,75.0207080887199,75.0207080887199,75.0207080887199,75.0207080887199,0,0.0,1.0
2015-11-17,98.3,98.3,98.3,98.3,6,75.0207080887199,75.0207080887199,75.0207080887199,75.0207080887199,7.86182928722159,0.0,1.0
2015-11-18,98.3,98.3,98.3,98.3,0,75.0207080887199,75.0207080887199,75.0207080887199,75.0207080887199,0,0.0,1.0
2015-11-19,98.25,98.25,98.25,98.25,104,74.982549030689,74.982549030689,74.982549030689,74.982549030689,136.271707645174,0.0,1.0
2015-11-20,98.4,98.4,98.4,98.4,6710,75.0970262047817,75.0970262047817,75.0970262047817,75.0970262047817,8792.14575287615,0.0,1.0
2015-11-23,98.39,98.39,98.25,98.25,2220,75.0893943931755,75.0893943931755,74.982549030689,74.982549030689,2908.87683627199,0.0,1.0
2015-11-24,98.39,98.39,98.39,98.39,7,75.0893943931755,75.0893943931755,75.0893943931755,75.0893943931755,9.17213416842519,0.0,1.0
2015-11-25,98.39,98.39,98.39,98.39,0,75.0893943931755,75.0893943931755,75.0893943931755,75.0893943931755,0,0.0,1.0
2015-11-27,98.27,98.27,98.27,98.27,0,74.9978126539014,74.9978126539014,74.9978126539014,74.9978126539014,0,0.0,1.0
2015-11-30,97.75,97.75,97.75,97.75,130,74.68719792153,74.68719792153,74.68719792153,74.68719792153,170.142947568486,0.113,1.0
2015-12-01,97.75,97.75,97.75,97.75,40,74.68719792153,74.68719792153,74.68719792153,74.68719792153,52.3516761749187,0.0,1.0
2015-12-02,98.25,98.25,98.25,98.25,6365,75.0692296244534,75.0692296244534,75.0692296244534,75.0692296244534,8330.46047133394,0.0,1.0
2015-12-03,98.05,98.4,98.05,98.4,65897,74.916416943284,75.1838391353304,74.916416943284,75.1838391353304,86245.4601224655,0.0,1.0
2015-12-04,98.21,98.21,98.21,98.21,100,75.0386670882195,75.0386670882195,75.0386670882195,75.0386670882195,130.879190437297,0.0,1.0
2015-12-07,98.21,98.21,98.21,98.21,55,75.0386670882195,75.0386670882195,75.0386670882195,75.0386670882195,71.9835547405133,0.0,1.0
2015-12-08,98.0501,98.0501,98.05,98.05,1563,74.9164933496246,74.9164933496246,74.916416943284,74.916416943284,2045.64174653495,0.0,1.0
2015-12-09,98.0501,98.0501,98.0501,98.0501,70,74.9164933496246,74.9164933496246,74.9164933496246,74.9164933496246,91.6154333061078,0.0,1.0
2015-12-10,98.0501,98.0501,98.0501,98.0501,0,74.9164933496246,74.9164933496246,74.9164933496246,74.9164933496246,0,0.0,1.0
2015-12-11,98.21,98.21,98.21,98.21,1060,75.0386670882195,75.0386670882195,75.0386670882195,75.0386670882195,1387.31941863535,0.0,1.0
2015-12-14,98.225,98.225,98.094,98.094,1730,75.0501280393072,75.0501280393072,74.9500357331413,74.9500357331413,2264.20999456524,0.0,1.0
2015-12-15,98.1399,98.1399,98.1399,98.1399,100,74.9851062434697,74.9851062434697,74.9851062434697,74.9851062434697,130.879190437297,0.0,1.0
2015-12-16,98.1399,98.1399,98.1399,98.1399,0,74.9851062434697,74.9851062434697,74.9851062434697,74.9851062434697,0,0.0,1.0
2015-12-17,98.21,98.21,98.21,98.21,2200,75.0386670882195,75.0386670882195,75.0386670882195,75.0386670882195,2879.34218962053,0.0,1.0
2015-12-18,98.0,98.0,98.0,98.0,1369,74.8782137729917,74.8782137729917,74.8782137729917,74.8782137729917,1791.73611708659,0.0,1.0
2015-12-21,98.0,98.0,98.0,98.0,94,74.8782137729917,74.8782137729917,74.8782137729917,74.8782137729917,123.026439011059,0.0,1.0
2015-12-22,98.0,98.0,98.0,98.0,25,74.8782137729917,74.8782137729917,74.8782137729917,74.8782137729917,32.7197976093242,0.0,1.0
2015-12-23,98.5,98.5,98.35,98.35,725,75.2602454759151,75.2602454759151,75.1456359650381,75.1456359650381,948.874130670402,0.0,1.0
2015-12-24,98.5,98.5,98.5,98.5,0,75.2602454759151,75.2602454759151,75.2602454759151,75.2602454759151,0,0.0,1.0
2015-12-28,98.275,98.275,98.27,98.275,1030,75.0883312095996,75.0883312095996,75.0845108925703,75.0883312095996,1348.05566150416,0.0,1.0
2015-12-29,98.27,98.27,98.27,98.27,665,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,868.740061697407,0.18173,1.0
2015-12-30,98.27,98.27,98.27,98.27,3820,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,4990.35644463774,0.0,1.0
2015-12-31,98.27,98.27,98.27,98.27,2540,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,3318.19512287431,0.0,1.0
2016-01-04,98.27,98.27,98.27,98.27,2,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,2.61275206525536,0.0,1.0
2016-01-05,98.27,98.27,98.27,98.27,419,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,547.371557670998,0.0,1.0
2016-01-06,98.27,98.27,98.27,98.27,8,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,10.4510082610214,0.0,1.0
2016-01-07,98.27,98.27,98.27,98.27,2,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,2.61275206525536,0.0,1.0
2016-01-08,98.27,98.27,98.27,98.27,273,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,356.640656907357,0.0,1.0
2016-01-11,98.27,98.27,98.27,98.27,31,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,40.4976570114581,0.0,1.0
2016-01-12,98.27,98.27,98.27,98.27,2551,75.2233641353149,75.2233641353149,75.2233641353149,75.2233641353149,3332.56525923321,0.0,1.0
2016-01-13,98.08,98.08,98.06,98.06,2550,75.0779236225876,75.0779236225876,75.0626140949321,75.0626140949321,3331.25888320058,0.0,1.0
2016-01-14,98.08,98.08,98.08,98.08,0,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,0,0.0,1.0
2016-01-15,98.08,98.08,98.08,98.08,1175,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,1534.99183833752,0.0,1.0
2016-01-19,98.08,98.08,98.08,98.08,430,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,561.741694029903,0.0,1.0
2016-01-20,98.08,98.08,98.08,98.08,0,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,0,0.0,1.0
2016-01-21,98.08,98.08,98.08,98.08,1929,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,2519.9993669388,0.0,1.0
2016-01-22,98.08,98.08,98.08,98.08,0,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,0,0.0,1.0
2016-01-25,98.08,98.08,98.08,98.08,20,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,26.1275206525536,0.0,1.0
2016-01-26,98.08,98.08,98.08,98.08,409,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,534.307797344721,0.0,1.0
2016-01-27,98.08,98.08,98.08,98.08,0,75.0779236225876,75.0779236225876,75.0779236225876,75.0779236225876,0,0.0,1.0
2016-01-28,98.18,98.18,98.18,98.18,600,75.1544712608652,75.1544712608652,75.1544712608652,75.1544712608652,783.825619576608,0.0,1.0
2016-01-29,98.3499,98.3499,98.3499,98.3499,200,75.3459857970717,75.3459857970717,75.3459857970717,75.3459857970717,261.062083028244,0.08029,1.0
2016-02-01,98.3499,98.3499,98.3499,98.3499,50,75.3459857970717,75.3459857970717,75.3459857970717,75.3459857970717,65.2655207570609,0.0,1.0
2016-02-02,98.1,98.1,97.96,97.97,984318,75.1545370833395,75.1545370833395,75.0472829019769,75.0549439149314,1284840.53721097,0.0,1.0
2016-02-03,98.15,98.15,98.15,98.15,20247,75.1928421481119,75.1928421481119,75.1928421481119,75.1928421481119,26428.6199753642,0.0,1.0
2016-02-04,98.16,98.24,98.16,98.22,20300,75.2005031610663,75.2617912647021,75.2005031610663,75.2464692387931,26497.8014273667,0.0,1.0
2016-02-05,98.12,98.12,98.12,98.12,20424,75.1698591092484,75.1698591092484,75.1698591092484,75.1698591092484,26659.6599188443,0.0,1.0
2016-02-08,98.09,98.3499,97.85,97.85,21977,75.146876070385,75.3459857970717,74.9630117594778,74.9630117594778,28686.8069935586,0.0,1.0
2016-02-09,98.05,98.21,98.05,98.21,23136,75.1162320185672,75.2388082258387,75.1162320185672,75.2388082258387,30199.6617647072,0.0,1.0
2016-02-10,98.06,98.35,98.06,98.35,1900,75.1238930315216,75.3460624072012,75.1238930315216,75.3460624072012,2480.08978876832,0.0,1.0
2016-02-11,98.04,98.0645,98.04,98.04,2195,75.1085710056127,75.1273404873511,75.1085710056127,75.1085710056127,2865.15636123497,0.0,1.0
2016-02-12,98.04,98.04,98.04,98.04,0,75.1085710056127,75.1085710056127,75.1085710056127,75.1085710056127,0,0.0,1.0
2016-02-16,98.04,98.04,98.04,98.04,0,75.1085710056127,75.1085710056127,75.1085710056127,75.1085710056127,0,0.0,1.0
2016-02-17,98.24,98.24,97.85,97.85,10654,75.2617912647021,75.2617912647021,74.9630117594778,74.9630117594778,13906.7771629145,0.0,1.0
2016-02-18,98.24,98.24,98.24,98.24,0,75.2617912647021,75.2617912647021,75.2617912647021,75.2617912647021,0,0.0,1.0
2016-02-19,98.24,98.24,98.24,98.24,0,75.2617912647021,75.2617912647021,75.2617912647021,75.2617912647021,0,0.0,1.0
2016-02-22,98.0,98.0,98.0,98.0,141,75.0779269537948,75.0779269537948,75.0779269537948,75.0779269537948,184.048768534912,0.0,1.0
2016-02-23,98.1,98.1,98.09,98.09,10145,75.1545370833395,75.1545370833395,75.146876070385,75.146876070385,13242.3741616077,0.0,1.0
2016-02-24,98.21,98.21,98.2,98.2,1630,75.2388082258387,75.2388082258387,75.2311472128842,75.2311472128842,2127.65597668019,0.0,1.0
2016-02-25,98.0,98.1198,98.0,98.1198,3853,75.0779269537948,75.1697058889893,75.0779269537948,75.1697058889893,5029.36102953912,0.0,1.0
2016-02-26,98.0,98.0,98.0,98.0,100,75.0779269537948,75.0779269537948,75.0779269537948,75.0779269537948,130.531041514122,0.0,1.0
2016-02-29,97.9012,97.9012,97.9012,97.9012,0,75.077896309743,75.077896309743,75.077896309743,75.077896309743,0,0.09876,1.0
2016-03-01,97.9,97.9,97.9,97.9,705,75.0769760608025,75.0769760608025,75.0769760608025,75.0769760608025,919.31646186846,0.0,1.0
2016-03-02,97.86,97.9299,97.86,97.9299,26178,75.0463010961198,75.0999055969028,75.0463010961198,75.0999055969028,34135.9806224008,0.0,1.0
2016-03-03,97.86,97.86,97.86,97.86,124,75.0463010961198,75.0463010961198,75.0463010961198,75.0463010961198,161.695377690339,0.0,1.0
2016-03-04,97.6947,97.82,97.68,97.82,6028,74.9195368045688,75.0156261314372,74.9082637550479,75.0156261314372,7860.48174772067,0.0,1.0
2016-03-07,97.85,97.85,97.79,97.79,1801,75.0386323549492,75.0386323549492,74.9926199079252,74.9926199079252,2348.49496145404,0.0,1.0
2016-03-08,98.0,98.0,98.0,98.0,10873,75.1536634725092,75.1536634725092,75.1536634725092,75.1536634725092,14178.3374324762,0.0,1.0
2016-03-09,98.0,98.0,98.0,98.0,157,75.1536634725092,75.1536634725092,75.1536634725092,75.1536634725092,204.727212075671,0.0,1.0
2016-03-10,97.71,97.91,97.71,97.85,4185,74.9312699785599,75.0846448019732,74.9312699785599,75.0386323549492,5457.21899704894,0.0,1.0
2016-03-11,97.85,97.85,97.85,97.85,9150,75.0386323549492,75.0386323549492,75.0386323549492,75.0386323549492,11931.5540795694,0.0,1.0
2016-03-14,97.92,97.92,97.905,97.9099,6820,75.0923135431438,75.0923135431438,75.0808104313878,75.0845681145615,8893.24577296865,0.0,1.0
2016-03-15,97.74,97.74,97.74,97.74,1075,74.9542762020719,74.9542762020719,74.9542762020719,74.9542762020719,1401.79460497673,0.0,1.0
2016-03-16,97.92,97.92,97.631,97.631,10825,75.0923135431438,75.0923135431438,74.8706869233116,74.8706869233116,14115.7456733703,0.0,1.0
2016-03-17,98.046,98.046,97.871,97.871,1487,75.1889396818942,75.1889396818942,75.0547367114076,75.0547367114076,1939.04053730269,0.0,1.0
2016-03-18,98.11,98.24,98.01,98.01,928,75.2380196253865,75.3377132606051,75.1613322136798,75.1613322136798,1210.10734271479,0.0,1.0
2016-03-21,98.11,98.11,98.11,98.11,0,75.2380196253865,75.2380196253865,75.2380196253865,75.2380196253865,0,0.0,1.0
2016-03-22,97.8336,98.03,97.8336,98.03,535,75.0260556194293,75.1766696960211,75.0260556194293,75.1766696960211,697.63731503493,0.0,1.0
2016-03-23,98.08,98.11,98.08,98.11,350,75.2150134018745,75.2380196253865,75.2150134018745,75.2380196253865,456.398243480795,0.0,1.0
2016-03-24,98.04,98.04,98.04,98.04,9337,75.1843384371918,75.1843384371918,75.1843384371918,75.1843384371918,12175.4011410863,0.0,1.0
2016-03-28,97.933,97.95,97.79,97.79,7480,75.1022829066657,75.1153197666558,74.9926199079252,74.9926199079252,9753.88246067529,0.0,1.0
2016-03-29,98.05,98.05,98.0,98.0,13985,75.1920071783625,75.1920071783625,75.1536634725092,75.1536634725092,18236.3698145112,0.0,1.0
2016-03-30,98.07,98.07,98.07,98.07,2687,75.2073446607038,75.2073446607038,75.2073446607038,75.2073446607038,3503.83451495114,0.0,1.0
2016-03-31,97.81,97.81,97.81,97.81,152,75.1326511217015,75.1326511217015,75.1326511217015,75.1326511217015,197.878282984024,0.1626,1.0
2016-04-01,97.81,97.81,97.81,97.81,0,75.1326511217015,75.1326511217015,75.1326511217015,75.1326511217015,0,0.0,1.0
2016-04-04,97.81,97.81,97.81,97.81,0,75.1326511217015,75.1326511217015,75.1326511217015,75.1326511217015,0,0.0,1.0
2016-04-05,97.81,97.81,97.81,97.81,2,75.1326511217015,75.1326511217015,75.1326511217015,75.1326511217015,2.60366161821084,0.0,1.0
2016-04-06,97.88,97.88,97.88,97.88,1231,75.1864215498635,75.1864215498635,75.1864215498635,75.1864215498635,1602.55372600877,0.0,1.0
2016-04-07,97.9,98.0,97.9,97.9,4128,75.2017845293383,75.2785994267125,75.2017845293383,75.2017845293383,5373.95757998718,0.0,1.0
2016-04-08,97.88,97.88,97.88,97.88,936,75.1864215498635,75.1864215498635,75.1864215498635,75.1864215498635,1218.51363732267,0.0,1.0
2016-04-11,97.88,97.88,97.88,97.88,1112,75.1864215498635,75.1864215498635,75.1864215498635,75.1864215498635,1447.63585972523,0.0,1.0
2016-04-12,97.9,97.9,97.9,97.9,4634,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,6032.68396939452,0.0,1.0
2016-04-13,97.9,97.9,97.9,97.9,0,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,0,0.0,1.0
2016-04-14,97.9,97.9,97.9,97.9,10260,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,13356.7841014216,0.0,1.0
2016-04-15,97.9,97.9,97.9,97.9,0,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,0,0.0,1.0
2016-04-18,97.9,97.9,97.9,97.9,0,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,0,0.0,1.0
2016-04-19,97.9,97.9,97.9,97.9,1875,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,2440.93276707266,0.0,1.0
2016-04-20,97.9,97.9,97.9,97.9,1,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,1.30183080910542,0.0,1.0
2016-04-21,97.9,97.9,97.9,97.9,0,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,0,0.0,1.0
2016-04-22,97.9,97.9,97.9,97.9,0,75.2017845293383,75.2017845293383,75.2017845293383,75.2017845293383,0,0.0,1.0
2016-04-25,97.99,98.01,97.98,97.98,2000,75.2709179369751,75.2862809164499,75.2632364472377,75.2632364472377,2603.66161821084,0.0,1.0
2016-04-26,97.9523,98.02,97.9523,98.0,4910,75.241958720665,75.2939624061873,75.241958720665,75.2785994267125,6391.98927270762,0.0,1.0
2016-04-27,97.95,97.95,97.95,97.95,200,75.2401919780254,75.2401919780254,75.2401919780254,75.2401919780254,260.366161821084,0.0,1.0
2016-04-28,97.92,97.92,97.92,97.92,490,75.2171475088132,75.2171475088132,75.2171475088132,75.2171475088132,637.897096461656,0.0,1.0
2016-04-29,97.912,97.912,97.722,97.722,200,75.3193497297695,75.3193497297695,75.1731911746521,75.1731911746521,259.991623271545,0.14105,1.0
2016-05-02,97.8,97.8,97.8,97.8,800,75.2331931078056,75.2331931078056,75.2331931078056,75.2331931078056,1039.96649308618,0.0,1.0
2016-05-03,97.9,97.9,97.9,97.9,1750,75.3101186631305,75.3101186631305,75.3101186631305,75.3101186631305,2274.92670362602,0.0,1.0
2016-05-04,97.9,97.9,97.9,97.9,1271,75.3101186631305,75.3101186631305,75.3101186631305,75.3101186631305,1652.24676589067,0.0,1.0
2016-05-05,97.89,97.89,97.89,97.89,116,75.302426107598,75.302426107598,75.302426107598,75.302426107598,150.795141497496,0.0,1.0
2016-05-06,97.9,97.9,97.9,97.9,432,75.3101186631305,75.3101186631305,75.3101186631305,75.3101186631305,561.581906266538,0.0,1.0
2016-05-09,97.9,97.9,97.9,97.9,0,75.3101186631305,75.3101186631305,75.3101186631305,75.3101186631305,0,0.0,1.0
2016-05-10,97.85,97.91,97.85,97.87,800,75.271655885468,75.317811218663,75.271655885468,75.2870409965331,1039.96649308618,0.0,1.0
2016-05-11,97.8001,97.92,97.72,97.92,1520,75.2332700333609,75.3255037741955,75.1716526635456,75.3255037741955,1975.93633686374,0.0,1.0
2016-05-12,97.87,97.87,97.6,97.6,103532,75.2870409965331,75.2870409965331,75.0793419971557,75.0793419971557,134587.263702748,0.0,1.0
2016-05-13,97.96,97.96,97.84,97.84,10421,75.3562739963255,75.3562739963255,75.2639633299356,75.2639633299356,13546.8635305639,0.0,1.0
2016-05-16,97.96,97.96,97.96,97.96,276,75.3562739963255,75.3562739963255,75.3562739963255,75.3562739963255,358.788440114732,0.0,1.0
2016-05-17,97.9225,97.945,97.62,97.62,2666,75.3274269130787,75.3447351630268,75.0947271082207,75.0947271082207,3465.6883382097,0.0,1.0
2016-05-18,97.76,97.87,97.76,97.87,200,75.2024228856756,75.2870409965331,75.2024228856756,75.2870409965331,259.991623271545,0.0,1.0
2016-05-19,97.7,97.92,97.7,97.92,2364,75.1562675524806,75.3255037741955,75.1562675524806,75.3255037741955,3073.10098706967,0.0,1.0
2016-05-20,97.7,97.7,97.7,97.7,0,75.1562675524806,75.1562675524806,75.1562675524806,75.1562675524806,0,0.0,1.0
2016-05-23,97.94,97.94,97.935,97.935,400,75.3408888852605,75.3408888852605,75.3370426074943,75.3370426074943,519.983246543091,0.0,1.0
2016-05-24,97.94,97.94,97.94,97.94,0,75.3408888852605,75.3408888852605,75.3408888852605,75.3408888852605,0,0.0,1.0
2016-05-25,98.09,98.09,98.0,98.08,3975,75.4562772182479,75.4562772182479,75.3870442184555,75.4485846627154,5167.33351252196,0.0,1.0
2016-05-26,97.9,97.9,97.9,97.9,582,75.3101186631305,75.3101186631305,75.3101186631305,75.3101186631305,756.575623720197,0.0,1.0
2016-05-27,97.91,97.91,97.84,97.88,1530,75.317811218663,75.317811218663,75.2639633299356,75.2947335520655,1988.93591802732,0.0,1.0
2016-05-31,97.79,97.79,97.79,97.79,1200,75.3577278893212,75.3577278893212,75.3577278893212,75.3577278893212,1557.21255519209,0.17189,1.0
2016-06-01,97.81,97.81,97.74,97.74,400,75.3731400435065,75.3731400435065,75.3191975038578,75.3191975038578,519.070851730697,0.0,1.0
2016-06-02,97.95,97.99,97.8299,97.8801,2235,75.481025122804,75.5118494311748,75.3884751369209,75.4271596439262,2900.30838404527,0.0,1.0
2016-06-03,97.95,97.95,97.95,97.95,2,75.481025122804,75.481025122804,75.481025122804,75.481025122804,2.59535425865348,0.0,1.0
2016-06-06,97.95,97.95,97.95,97.95,1,75.481025122804,75.481025122804,75.481025122804,75.481025122804,1.29767712932674,0.0,1.0
2016-06-07,97.95,97.95,97.95,97.95,7,75.481025122804,75.481025122804,75.481025122804,75.481025122804,9.0837399052872,0.0,1.0
2016-06-08,97.95,97.95,97.95,97.95,1,75.481025122804,75.481025122804,75.481025122804,75.481025122804,1.29767712932674,0.0,1.0
2016-06-09,98.03,98.03,98.02,98.03,37000,75.5426737395455,75.5426737395455,75.5349676624528,75.5426737395455,48014.0537850894,0.0,1.0
2016-06-10,98.03,98.03,98.03,98.03,72,75.5426737395455,75.5426737395455,75.5426737395455,75.5426737395455,93.4327533115254,0.0,1.0
2016-06-13,97.925,97.96,97.925,97.96,1015,75.4617599300723,75.4887311998967,75.4617599300723,75.4887311998967,1317.14228626664,0.0,1.0
2016-06-14,97.925,97.925,97.925,97.925,0,75.4617599300723,75.4617599300723,75.4617599300723,75.4617599300723,0,0.0,1.0
2016-06-15,97.925,97.925,97.925,97.925,25,75.4617599300723,75.4617599300723,75.4617599300723,75.4617599300723,32.4419282331685,0.0,1.0
2016-06-16,97.925,97.925,97.925,97.925,30,75.4617599300723,75.4617599300723,75.4617599300723,75.4617599300723,38.9303138798023,0.0,1.0
2016-06-17,97.88,98.22,97.63,97.9,12806,75.4270825831553,75.6890892043064,75.2344306558383,75.4424947373406,16618.0533181582,0.0,1.0
2016-06-20,97.78,98.05,97.78,98.05,17636,75.3500218122285,75.5580858937308,75.3500218122285,75.5580858937308,22885.8338528064,0.0,1.0
2016-06-21,98.57,102.85,97.95,102.85,668,75.9588019025502,79.2570028982174,75.481025122804,79.2570028982174,866.848322390263,0.0,1.0
2016-06-22,97.84,97.84,97.83,97.83,751,75.3962582747846,75.3962582747846,75.3885521976919,75.3885521976919,974.555524124382,0.0,1.0
2016-06-23,97.84,97.84,97.84,97.84,1530,75.3962582747846,75.3962582747846,75.3962582747846,75.3962582747846,1985.44600786991,0.0,1.0
2016-06-24,98.0,98.38,97.68,98.3,6848,75.5195555082674,75.8123864377893,75.2729610413017,75.7507378210478,8886.49298162953,0.0,1.0
2016-06-27,98.0,98.0,98.0,98.0,0,75.5195555082674,75.5195555082674,75.5195555082674,75.5195555082674,0,0.0,1.0
2016-06-28,98.0,98.0,98.0,98.0,0,75.5195555082674,75.5195555082674,75.5195555082674,75.5195555082674,0,0.0,1.0
2016-06-29,97.947,97.947,97.947,97.947,212,75.4787132996762,75.4787132996762,75.4787132996762,75.4787132996762,275.107551417269,0.0,1.0
2016-06-30,97.827,97.827,97.827,97.827,0,75.4770873174097,75.4770873174097,75.4770873174097,75.4770873174097,0,0.11789,1.0
2016-07-01,97.88,97.88,97.88,97.88,2003,75.5179787443963,75.5179787443963,75.5179787443963,75.5179787443963,2596.11874231403,0.0,1.0
2016-07-05,97.88,97.88,97.88,97.88,85,75.5179787443963,75.5179787443963,75.5179787443963,75.5179787443963,110.169791860556,0.0,1.0
2016-07-06,97.88,97.88,97.88,97.88,5,75.5179787443963,75.5179787443963,75.5179787443963,75.5179787443963,6.48057599179739,0.0,1.0
2016-07-07,97.85,97.92,97.85,97.92,1051,75.4948326536492,75.5488401987259,75.4948326536492,75.5488401987259,1362.21707347581,0.0,1.0
2016-07-08,97.94,98.14,97.94,98.05,1388,75.5642709258906,75.7185781975384,75.5642709258906,75.6491399252969,1799.00789532295,0.0,1.0
2016-07-11,97.9,97.9,97.9,97.9,3800,75.5334094715611,75.5334094715611,75.5334094715611,75.5334094715611,4925.23775376601,0.0,1.0
2016-07-12,97.9,97.9,97.9,97.9,15,75.5334094715611,75.5334094715611,75.5334094715611,75.5334094715611,19.4417279753922,0.0,1.0
2016-07-13,97.6,97.61,97.6,97.6,1319,75.3019485640895,75.3096639276719,75.3019485640895,75.3019485640895,1709.57594663615,0.0,1.0
2016-07-14,97.86,97.86,97.84,97.84,850,75.5025480172315,75.5025480172315,75.4871172900668,75.4871172900668,1101.69791860556,0.0,1.0
2016-07-15,97.89,97.89,97.89,97.89,10219,75.5256941079787,75.5256941079787,75.5256941079787,75.5256941079787,13245.0012120355,0.0,1.0
2016-07-18,97.94,97.96,97.94,97.96,5515,75.5642709258906,75.5797016530554,75.5642709258906,75.5797016530554,7148.07531895252,0.0,1.0
2016-07-19,97.95,97.95,97.9,97.9,2845,75.571986289473,75.571986289473,75.5334094715611,75.5334094715611,3687.44773933271,0.0,1.0
2016-07-20,97.91,97.91,97.85,97.8501,13090,75.5411248351435,75.5411248351435,75.4948326536492,75.494909807285,16966.1479465255,0.0,1.0
2016-07-21,97.891,97.99,97.0,97.0,88425,75.526465644337,75.6028477438026,74.8390267491463,74.8390267491463,114608.986414937,0.0,1.0
2016-07-22,97.92,97.92,97.83,97.84,127700,75.5488401987259,75.5488401987259,75.4794019264844,75.4871172900668,165513.910830505,0.0,1.0
2016-07-25,97.87,97.99,97.87,97.99,520,75.5102633808139,75.6028477438026,75.5102633808139,75.6028477438026,673.979903146928,0.0,1.0
2016-07-26,97.82,97.82,97.82,97.82,1000,75.471686562902,75.471686562902,75.471686562902,75.471686562902,1296.11519835948,0.0,1.0
2016-07-27,97.81,97.81,97.78,97.8,4170,75.4639711993196,75.4639711993196,75.4408251085725,75.4562558357372,5404.80037715902,0.0,1.0
2016-07-28,97.86,97.86,97.86,97.86,5025,75.5025480172315,75.5025480172315,75.5025480172315,75.5025480172315,6512.97887175638,0.0,1.0
2016-07-29,97.58,97.58,97.58,97.58,9740,75.4351003087943,75.4351003087943,75.4351003087943,75.4351003087943,12599.2965623352,0.19258,1.0
2016-08-01,97.71,97.71,97.65,97.65,2112,75.5355979829094,75.5355979829094,75.4892144410101,75.4892144410101,2732.0035256316,0.0,1.0
2016-08-02,97.62,97.63,97.59,97.63,1744,75.4660226700605,75.473753260377,75.4428308991109,75.473753260377,2255.97260828671,0.0,1.0
2016-08-03,97.63,97.68,97.625,97.68,4644,75.473753260377,75.5124062119597,75.4698879652188,75.5124062119597,6007.30320692859,0.0,1.0
2016-08-04,97.696,97.88,97.696,97.88,705,75.5247751564662,75.6670180182905,75.5247751564662,75.6670180182905,911.961404152596,0.0,1.0
2016-08-05,97.58,98.05,97.58,98.05,6290,75.4351003087943,75.7984380536717,75.4351003087943,75.7984380536717,8136.50671222671,0.0,1.0
2016-08-08,97.74,97.74,97.74,97.74,3757,75.558789753859,75.558789753859,75.558789753859,75.558789753859,4859.91346865433,0.0,1.0
2016-08-09,97.79,97.88,97.755,97.77,1649,75.5974427054417,75.6670180182905,75.5703856393338,75.5819815248086,2133.0841921243,0.0,1.0
2016-08-10,97.83,97.87,97.83,97.87,2721,75.6283650667078,75.659287427974,75.6283650667078,75.659287427974,3519.7829513464,0.0,1.0
2016-08-11,97.79,97.79,97.76,97.76,449,75.5974427054417,75.5974427054417,75.5742509344921,75.5742509344921,580.809461651795,0.0,1.0
2016-08-12,97.86,97.9,97.86,97.9,4328,75.6515568376575,75.6824791989236,75.6515568376575,75.6824791989236,5598.53752790416,0.0,1.0
2016-08-15,97.9,97.9,97.86,97.86,383,75.6824791989236,75.6824791989236,75.6515568376575,75.6515568376575,495.434351475807,0.0,1.0
2016-08-16,97.9,97.9,97.9,97.9,110,75.6824791989236,75.6824791989236,75.6824791989236,75.6824791989236,142.291850293313,0.0,1.0
2016-08-17,97.83,97.89,97.73,97.88,2444,75.6283650667078,75.6747486086071,75.5510591635424,75.6670180182905,3161.46620106233,0.0,1.0
2016-08-18,97.9,97.9,97.89,97.9,802,75.6824791989236,75.6824791989236,75.6747486086071,75.6824791989236,1037.43694486579,0.0,1.0
2016-08-19,97.83,97.87,97.83,97.87,1771,75.6283650667078,75.659287427974,75.6283650667078,75.659287427974,2290.89878972234,0.0,1.0
2016-08-22,97.9,97.9,97.86,97.86,929,75.6824791989236,75.6824791989236,75.6515568376575,75.6515568376575,1201.7193538408,0.0,1.0
2016-08-23,97.97,97.97,97.97,97.97,250,75.7365933311394,75.7365933311394,75.7365933311394,75.7365933311394,323.390568848438,0.0,1.0
2016-08-24,97.8362,97.99,97.8362,97.98,629,75.6331580327041,75.7520545117725,75.6331580327041,75.7443239214559,813.650671222671,0.0,1.0
2016-08-25,97.98,97.98,97.98,97.98,335,75.7443239214559,75.7443239214559,75.7443239214559,75.7443239214559,433.343362256907,0.0,1.0
2016-08-26,97.98,97.98,97.9,97.9,487,75.7443239214559,75.7443239214559,75.6824791989236,75.6824791989236,629.964828116758,0.0,1.0
2016-08-29,97.99,97.99,97.82,97.82,8481,75.7520545117725,75.7520545117725,75.6206344763913,75.6206344763913,10970.7016576144,0.0,1.0
2016-08-30,97.95,97.95,97.95,97.95,302,75.7211321505063,75.7211321505063,75.7211321505063,75.7211321505063,390.655807168913,0.0,1.0
2016-08-31,97.59,97.59,97.59,97.59,351,75.6046244238457,75.6046244238457,75.6046244238457,75.6046244238457,453.068714526889,0.20929,1.0
2016-09-01,97.75,97.75,97.75,97.75,187,75.7285791313754,75.7285791313754,75.7285791313754,75.7285791313754,241.378488935978,0.0,1.0
2016-09-02,97.6,97.6,97.6,97.6,544,75.6123715930663,75.6123715930663,75.6123715930663,75.6123715930663,702.191967813754,0.0,1.0
2016-09-06,97.88,97.88,97.88,97.88,128,75.8292923312432,75.8292923312432,75.8292923312432,75.8292923312432,165.221639485589,0.0,1.0
2016-09-07,97.87,97.87,97.86,97.86,249,75.8215451620226,75.8215451620226,75.813797992802,75.813797992802,321.40772056181,0.0,1.0
2016-09-08,97.64,97.83,97.58,97.83,1597,75.6433602699487,75.7905564851402,75.5968772546251,75.7905564851402,2061.39811139442,0.0,1.0
2016-09-09,97.71,97.86,97.66,97.86,24145,75.6975904544929,75.813797992802,75.6588546083899,75.813797992802,31166.2225420277,0.0,1.0
2016-09-12,97.66,97.75,97.65,97.75,6438,75.6588546083899,75.7285791313754,75.6511074391694,75.7285791313754,8310.13214850174,0.0,1.0
2016-09-13,97.7,97.7,97.7,97.7,204,75.6898432852723,75.6898432852723,75.6898432852723,75.6898432852723,263.321987930158,0.0,1.0
2016-09-14,97.8,97.89,97.8,97.87,1129,75.7673149774783,75.8370395004638,75.7673149774783,75.8215451620226,1457.30649202524,0.0,1.0
2016-09-15,97.8,97.8,97.8,97.8,200,75.7673149774783,75.7673149774783,75.7673149774783,75.7673149774783,258.158811696233,0.0,1.0
2016-09-16,97.8,97.8,97.8,97.8,189,75.7673149774783,75.7673149774783,75.7673149774783,75.7673149774783,243.96007705294,0.0,1.0
2016-09-19,97.8699,97.8699,97.8,97.8,332,75.8214676903304,75.8214676903304,75.7673149774783,75.7673149774783,428.543627415746,0.0,1.0
2016-09-20,97.5601,97.77,97.56,97.77,5296,75.5814603878761,75.7440734698166,75.5813829161839,75.7440734698166,6836.04533371625,0.0,1.0
2016-09-21,97.77,97.88,97.77,97.88,3932,75.7440734698166,75.8292923312432,75.7440734698166,75.8292923312432,5075.40223794793,0.0,1.0
2016-09-22,97.7401,97.97,97.7401,97.96,505,75.720909433847,75.8990168542286,75.720909433847,75.891269685008,651.850999532988,0.0,1.0
2016-09-23,97.78,97.96,97.78,97.95,2362,75.7518206390372,75.891269685008,75.7518206390372,75.8835225157874,3048.85556613251,0.0,1.0
2016-09-26,97.99,97.99,97.97,97.97,500,75.9145111926698,75.9145111926698,75.8990168542286,75.8990168542286,645.397029240582,0.0,1.0
2016-09-27,97.86,97.99,97.86,97.99,483,75.813797992802,75.9145111926698,75.813797992802,75.9145111926698,623.453530246402,0.0,1.0
2016-09-28,97.97,97.97,97.87,97.95,845,75.8990168542286,75.8990168542286,75.8215451620226,75.8835225157874,1090.72097941658,0.0,1.0
2016-09-29,97.95,97.95,97.94,97.94,291,75.8835225157874,75.8835225157874,75.8757753465668,75.8757753465668,375.621071018019,0.0,1.0
2016-09-30,97.9199,97.9199,97.71,97.85,12799,75.9700816374891,75.9700816374891,75.807233022083,75.91585048829,16496.9784563394,0.14183,1.0
2016-10-03,97.94,97.94,97.91,97.91,453,75.9856760022803,75.9856760022803,75.9624008309502,75.9624008309502,583.883994118425,0.0,1.0
2016-10-04,97.66,98.18,97.66,98.18,11969,75.7684410698662,76.171877372921,75.7684410698662,76.171877372921,15427.1689306919,0.0,1.0
2016-10-05,97.63,97.63,97.63,97.63,143,75.7451658985361,75.7451658985361,75.7451658985361,75.7451658985361,184.316580924801,0.0,1.0
2016-10-06,97.63,97.63,97.63,97.63,30,75.7451658985361,75.7451658985361,75.7451658985361,75.7451658985361,38.6678141800282,0.0,1.0
2016-10-07,97.63,97.63,97.63,97.63,6,75.7451658985361,75.7451658985361,75.7451658985361,75.7451658985361,7.73356283600563,0.0,1.0
2016-10-10,97.73,97.7727,97.71,97.76,11954,75.8227498029697,75.8558781301629,75.807233022083,75.8460249742998,15407.8350236019,0.0,1.0
2016-10-11,97.85,97.87,97.8,97.8,3696,75.91585048829,75.9313672691768,75.8770585360732,75.8770585360732,4763.87470697947,0.0,1.0
2016-10-12,97.62,97.7,97.62,97.7,8920,75.7374075080927,75.7994746316396,75.7374075080927,75.7994746316396,11497.2300828617,0.0,1.0
2016-10-13,97.88,97.88,97.88,97.88,100,75.9391256596201,75.9391256596201,75.9391256596201,75.9391256596201,128.892713933427,0.0,1.0
2016-10-14,97.74,97.74,97.74,97.74,2635,75.8305081934131,75.8305081934131,75.8305081934131,75.8305081934131,3396.32301214581,0.0,1.0
2016-10-17,97.89,97.89,97.89,97.89,121,75.9468840500635,75.9468840500635,75.9468840500635,75.9468840500635,155.960183859447,0.0,1.0
2016-10-18,97.89,97.89,97.89,97.89,24,75.9468840500635,75.9468840500635,75.9468840500635,75.9468840500635,30.9342513440225,0.0,1.0
2016-10-19,97.89,97.89,97.89,97.89,1,75.9468840500635,75.9468840500635,75.9468840500635,75.9468840500635,1.28892713933427,0.0,1.0
2016-10-20,97.847,97.97,97.847,97.97,5315,75.913522971157,76.0089511736104,75.913522971157,76.0089511736104,6850.64774556166,0.0,1.0
2016-10-21,97.51,97.9895,97.51,97.86,36769,75.6520652132158,76.0240800349749,75.6520652132158,75.9236088787334,47392.5619861818,0.0,1.0
2016-10-24,97.85,98.0,97.6,97.6,13628,75.91585048829,76.0322263449405,75.721890727206,75.721890727206,17565.4990548475,0.0,1.0
2016-10-25,97.8,98.09,97.39,97.75,11152,75.8770585360732,76.1020518589307,75.5589645278954,75.8382665838564,14374.1154578558,0.0,1.0
2016-10-26,97.75,97.77,97.7499,97.75,4120,75.8382665838564,75.8537833647432,75.838188999952,75.8382665838564,5310.3798140572,0.0,1.0
2016-10-27,97.79,97.79,97.59,97.7,2155,75.8693001456299,75.8693001456299,75.7141323367627,75.7994746316396,2777.63798526536,0.0,1.0
2016-10-28,97.84,97.85,97.84,97.85,8020,75.9080920978467,75.91585048829,75.9080920978467,75.91585048829,10337.1956574609,0.0,1.0
2016-10-31,97.56,97.56,97.56,97.56,515,75.8048822297787,75.8048822297787,75.8048822297787,75.8048822297787,662.798998192529,0.14697,1.0
2016-11-01,97.7,97.76,97.7,97.76,9396,75.9136633235893,75.9602837923653,75.9136633235893,75.9602837923653,12092.5424990622,0.0,1.0
2016-11-02,97.76,97.76,97.75,97.75,853,75.9602837923653,75.9602837923653,75.952513714236,75.952513714236,1097.80105914219,0.0,1.0
2016-11-03,97.62,97.62,97.62,97.62,260,75.8515026985547,75.8515026985547,75.8515026985547,75.8515026985547,334.616969961277,0.0,1.0
2016-11-04,97.72,97.72,97.72,97.72,2520,75.929203479848,75.929203479848,75.929203479848,75.929203479848,3243.21063193238,0.0,1.0
2016-11-07,97.7,97.7,97.7,97.7,151,75.9136633235893,75.9136633235893,75.9136633235893,75.9136633235893,194.335240246742,0.0,1.0
2016-11-08,97.62,97.62,97.62,97.62,3488,75.8515026985547,75.8515026985547,75.8515026985547,75.8515026985547,4489.01535086513,0.0,1.0
2016-11-09,97.62,97.62,97.62,97.62,5,75.8515026985547,75.8515026985547,75.8515026985547,75.8515026985547,6.43494173002456,0.0,1.0
2016-11-10,97.62,97.62,97.62,97.62,6235,75.8515026985547,75.8515026985547,75.8515026985547,75.8515026985547,8024.37233734062,0.0,1.0
2016-11-11,97.47,97.545,97.47,97.5038,902,75.7349515266147,75.7932271125847,75.7349515266147,75.7612143906918,1160.86348809643,0.0,1.0
2016-11-14,97.47,97.47,97.47,97.47,0,75.7349515266147,75.7349515266147,75.7349515266147,75.7349515266147,0,0.0,1.0
2016-11-15,97.47,97.47,97.47,97.47,89,75.7349515266147,75.7349515266147,75.7349515266147,75.7349515266147,114.541962794437,0.0,1.0
2016-11-16,97.38,97.38,97.38,97.38,352,75.6650208234506,75.6650208234506,75.6650208234506,75.6650208234506,453.019897793729,0.0,1.0
2016-11-17,97.38,97.38,97.38,97.38,25,75.6650208234506,75.6650208234506,75.6650208234506,75.6650208234506,32.1747086501228,0.0,1.0
2016-11-18,97.28,97.28,97.27,97.27,583,75.5873200421573,75.5873200421573,75.579549964028,75.579549964028,750.314205720864,0.0,1.0
2016-11-21,97.41,97.5,97.41,97.5,7175,75.6883310578387,75.7582617610027,75.6883310578387,75.7582617610027,9234.14138258524,0.0,1.0
2016-11-22,97.45,97.45,97.45,97.45,5166,75.719411370356,75.719411370356,75.719411370356,75.719411370356,6648.58179546138,0.0,1.0
2016-11-23,97.45,97.45,97.45,97.45,7200,75.719411370356,75.719411370356,75.719411370356,75.719411370356,9266.31609123537,0.0,1.0
2016-11-25,97.39,97.39,97.39,97.39,4125,75.67279090158,75.67279090158,75.67279090158,75.67279090158,5308.82692727026,0.0,1.0
2016-11-28,97.39,97.39,97.39,97.39,30,75.67279090158,75.67279090158,75.67279090158,75.67279090158,38.6096503801474,0.0,1.0
2016-11-29,96.94,96.94,96.94,96.94,515,75.32313738576,75.32313738576,75.32313738576,75.32313738576,662.798998192529,0.0,1.0
2016-11-30,96.94,96.94,96.94,96.94,0,75.4662000642772,75.4662000642772,75.4662000642772,75.4662000642772,0,0.18412,1.0
2016-12-01,96.94,96.94,96.94,96.94,0,75.4662000642772,75.4662000642772,75.4662000642772,75.4662000642772,0,0.0,1.0
2016-12-02,97.38,97.38,97.38,97.38,7580,75.8087328477338,75.8087328477338,75.8087328477338,75.8087328477338,9736.87822328593,0.0,1.0
2016-12-05,97.18,97.18,97.16,97.16,4526,75.6530361279809,75.6530361279809,75.6374664560055,75.6374664560055,5813.86686524961,0.0,1.0
2016-12-06,97.18,97.33,97.18,97.33,711,75.6530361279809,75.7698086677956,75.6530361279809,75.7698086677956,913.314039149906,0.0,1.0
2016-12-07,97.39,97.39,97.39,97.39,255,75.8165176837215,75.8165176837215,75.8165176837215,75.8165176837215,327.559887458827,0.0,1.0
2016-12-08,97.27,97.27,97.13,97.13,20696,75.7230996518697,75.7230996518697,75.6141119480426,75.6141119480426,26585.0173758741,0.0,1.0
2016-12-09,97.23,97.29,97.23,97.29,9495,75.6919603079191,75.738669323845,75.6919603079191,75.738669323845,12196.7887506728,0.0,1.0
2016-12-12,97.22,97.36,97.22,97.32,1706,75.6841754719314,75.7931631757585,75.6841754719314,75.7620238318079,2191.43987452847,0.0,1.0
2016-12-13,97.22,97.22,97.22,97.22,127,75.6841754719314,75.6841754719314,75.6841754719314,75.6841754719314,163.137669440279,0.0,1.0
2016-12-14,97.22,97.46,97.22,97.46,442,75.6841754719314,75.871011535635,75.6841754719314,75.871011535635,567.770471595301,0.0,1.0
2016-12-15,96.94,96.95,96.83,96.95,6915,75.4662000642772,75.4739849002649,75.3805668684131,75.4739849002649,8882.65341873644,0.0,1.0
2016-12-16,97.2,97.22,97.06,97.22,4098,75.6686057999562,75.6841754719314,75.5596180961291,75.6841754719314,5264.08007375009,0.0,1.0
2016-12-19,97.2,97.2,97.2,97.2,4706,75.6686057999562,75.6686057999562,75.6686057999562,75.6686057999562,6045.0856093382,0.0,1.0
2016-12-20,97.15,97.15,97.15,97.15,10006,75.6296816200179,75.6296816200179,75.6296816200179,75.6296816200179,12853.1930741687,0.0,1.0
2016-12-21,97.3,97.4,97.19,97.19,4048,75.7464541598326,75.8243025197091,75.6608209639685,75.6608209639685,5199.8526448366,0.0,1.0
2016-12-22,97.3378,97.37,97.2,97.3,1062,75.775880839866,75.8009480117462,75.6686057999562,75.7464541598326,1364.19059012264,0.0,1.0
2016-12-23,97.3,97.3,97.3,97.3,4296,75.7464541598326,75.7464541598326,75.7464541598326,75.7464541598326,5518.42069224754,0.0,1.0
2016-12-27,97.19,97.24,97.08,97.24,12790,75.6608209639685,75.6997451439067,75.5751877681043,75.6997451439067,16429.3763160722,0.0,1.0
2016-12-28,97.15,97.15,97.08,97.08,13932,75.8041787186811,75.8041787186811,75.7495591354561,75.7495591354561,17855.1344118243,0.22415,1.0
2016-12-29,97.13,97.13,97.07,97.07,16750,75.7885731234739,75.7885731234739,75.7417563378525,75.7417563378525,21466.6595892949,0.0,1.0
2016-12-30,97.275,97.29,97.08,97.08,21610,75.9017136887257,75.913417885131,75.7495591354561,75.7495591354561,27695.1948492336,0.0,1.0
2017-01-03,97.0,97.0,96.72,96.72,414,75.6871367546275,75.6871367546275,75.4686584217276,75.4686584217276,530.578929550334,0.0,1.0
2017-01-04,97.0577,97.27,97.05,97.235,3293,75.7321588968001,75.8978122899239,75.7261507426454,75.8705024983114,4220.28119567452,0.0,1.0
2017-01-05,97.28,97.39,97.28,97.306,15307,75.9056150875275,75.9914458611667,75.9056150875275,75.9259023612967,19617.3228855724,0.0,1.0
2017-01-06,97.2,97.2,97.2,97.2,168,75.8431927066989,75.8431927066989,75.8431927066989,75.8431927066989,215.307391701585,0.0,1.0
2017-01-09,97.22,97.22,97.22,97.22,2087,75.858798301906,75.858798301906,75.858798301906,75.858798301906,2674.68170524528,0.0,1.0
2017-01-10,97.163,97.2,97.163,97.2,216,75.8143223555657,75.8431927066989,75.8143223555657,75.8431927066989,276.823789330609,0.0,1.0
2017-01-11,97.16,97.22,97.0,97.15,2550,75.8119815162846,75.858798301906,75.6871367546275,75.8041787186811,3268.05862404191,0.0,1.0
2017-01-12,97.28,97.2899,97.19,97.19,1959,75.9056150875275,75.913339857155,75.8353899090953,75.8353899090953,2510.63797823455,0.0,1.0
2017-01-13,97.28,97.28,97.28,97.28,202,75.9056150875275,75.9056150875275,75.9056150875275,75.9056150875275,258.88150668881,0.0,1.0
2017-01-17,97.282,97.31,97.28,97.28,431,75.9071756470482,75.9290234803382,75.9056150875275,75.9056150875275,552.365987043946,0.0,1.0
2017-01-18,97.282,97.282,97.282,97.282,22,75.9071756470482,75.9071756470482,75.9071756470482,75.9071756470482,28.1950155799694,0.0,1.0
2017-01-19,96.8,96.8,96.77,96.8,494,75.5310808025561,75.5310808025561,75.5076724097454,75.5310808025561,633.106258932041,0.0,1.0
2017-01-20,97.08,97.08,96.74,96.74,775,75.7495591354561,75.7495591354561,75.4842640169347,75.4842640169347,993.233503385287,0.0,1.0
2017-01-23,97.39,97.39,97.225,97.225,4041,75.9914458611667,75.9914458611667,75.8626997007078,75.8626997007078,5178.91172539348,0.0,1.0
2017-01-24,97.11,97.11,97.11,97.11,316,75.7729675282668,75.7729675282668,75.7729675282668,75.7729675282668,404.982951057743,0.0,1.0
2017-01-25,97.14,97.14,97.14,97.14,230,75.7963759210775,75.7963759210775,75.7963759210775,75.7963759210775,294.766071972408,0.0,1.0
2017-01-26,97.2915,97.2915,97.15,97.17,1228,75.9145883047716,75.9145883047716,75.8041787186811,75.8197843138882,1573.7945060092,0.0,1.0
2017-01-27,97.2915,97.2915,97.2915,97.2915,42,75.9145883047716,75.9145883047716,75.9145883047716,75.9145883047716,53.8268479253962,0.0,1.0
2017-01-30,97.2437,97.2437,97.22,97.22,311,75.8772909322265,75.8772909322265,75.858798301906,75.858798301906,398.574992971386,0.0,1.0
2017-01-31,97.1337,97.1337,97.1337,97.1337,4079,75.8732100690798,75.8732100690798,75.8732100690798,75.8732100690798,5221.97969400882,0.10477,1.0
2017-02-01,97.15,97.15,97.15,97.15,2325,75.8859423476209,75.8859423476209,75.8859423476209,75.8859423476209,2976.4900192622,0.0,1.0
2017-02-02,97.1296,97.27,97.1296,97.255,1845,75.87000747141,75.9796769135675,75.87000747141,75.9679600928242,2361.98885399516,0.0,1.0
2017-02-03,97.12,97.39,97.12,97.39,1749,75.8625087061343,76.0734114795142,75.8625087061343,76.0734114795142,2239.08862094175,0.0,1.0
2017-02-06,97.545,97.57,97.4,97.4,3765,76.1944852938619,76.2140133284341,76.0812226933431,76.0812226933431,4819.9935150633,0.0,1.0
2017-02-07,97.35,97.37,97.35,97.37,9582,76.0421666241986,76.0577890518564,76.0421666241986,76.0577890518564,12266.9795116432,0.0,1.0
2017-02-08,97.38,97.47,97.38,97.4,4137,76.0656002656853,76.1359011901453,76.0656002656853,76.0812226933431,5296.23191814525,0.0,1.0
2017-02-09,97.22,97.39,97.22,97.39,1899,75.9406208444231,76.0734114795142,75.9406208444231,76.0734114795142,2431.1202350877,0.0,1.0
2017-02-10,97.22,97.22,97.22,97.22,166,75.9406208444231,75.9406208444231,75.9406208444231,75.9406208444231,212.514986321516,0.0,1.0
2017-02-13,97.3157,97.347,97.3157,97.32,509,76.0153741607656,76.03982326005,76.0153741607656,76.018732982712,651.62727733525,0.0,1.0
2017-02-14,97.31,97.31,97.27,97.27,577,76.0109217688831,76.0109217688831,75.9796769135675,75.9796769135675,738.681609081413,0.0,1.0
2017-02-15,97.2175,97.3,97.171,97.27,2717,75.9386680409659,76.0031105550542,75.9023458966616,75.9796769135675,3478.33263756361,0.0,1.0
2017-02-16,97.57,97.57,97.34,97.385,2233,76.2140133284341,76.2140133284341,76.0343554103698,76.0695058725997,2858.71062925268,0.0,1.0
2017-02-17,97.535,97.54,97.53,97.54,811,76.186674080033,76.1905796869475,76.1827684731186,76.1905796869475,1038.25092714909,0.0,1.0
2017-02-21,97.23,97.4014,97.23,97.38,1075,75.948432058252,76.0823162632791,75.948432058252,76.0656002656853,1376.22656804596,0.0,1.0
2017-02-22,97.475,97.475,97.45,97.45,238,76.1398067970597,76.1398067970597,76.1202787624875,76.1202787624875,304.690161111571,0.0,1.0
2017-02-23,97.38,97.62,97.3701,97.62,1741,76.0656002656853,76.2530693975785,76.0578671639947,76.2530693975785,2228.84693485397,0.0,1.0
2017-02-24,97.6,97.67,97.6,97.67,974,76.2374469699208,76.292125466723,76.2374469699208,76.292125466723,1246.92528118769,0.0,1.0
2017-02-27,97.3,97.49,97.3,97.49,1901,76.0031105550542,76.151523617803,76.0031105550542,76.151523617803,2433.68065660965,0.0,1.0
2017-02-28,97.39,97.39,97.39,97.39,381,76.1845650522992,76.1845650522992,76.1845650522992,76.1845650522992,487.04865578123,0.1423,1.0
2017-03-01,96.98,97.0,96.98,97.0,1854,75.8638373423553,75.8794825964989,75.8638373423553,75.8794825964989,2370.04778954961,0.0,1.0
2017-03-02,97.13,97.21,97.01,97.21,7315,75.9811767484323,76.0437577650067,75.8873052235707,76.0437577650067,9351.0785224139,0.0,1.0
2017-03-03,97.17,97.2,97.0,97.0,432,76.0124672567195,76.0359351379349,75.8794825964989,75.8794825964989,552.244145137773,0.0,1.0
2017-03-06,97.0195,97.26,97.0195,97.26,2334,75.8947367192889,76.0828709003658,75.8947367192889,76.0828709003658,2983.65239525824,0.0,1.0
2017-03-07,97.2,97.2,97.2,97.2,370,76.0359351379349,76.0359351379349,76.0359351379349,76.0359351379349,472.986883567074,0.0,1.0
2017-03-08,97.169,97.169,97.08,97.08,896,76.0116849940123,76.0116849940123,75.9420636130733,75.9420636130733,1145.39526398945,0.0,1.0
2017-03-09,97.17,97.17,96.98,96.98,24735,76.0124672567195,76.0124672567195,75.8638373423553,75.8638373423553,31619.8123379232,0.0,1.0
2017-03-10,97.2575,97.27,96.98,96.98,1299,76.0809152435978,76.0906935274376,75.8638373423553,75.8638373423553,1660.567464199,0.0,1.0
2017-03-13,97.2575,97.2575,97.2575,97.2575,117,76.0809152435978,76.0809152435978,76.0809152435978,76.0809152435978,149.56612264148,0.0,1.0
2017-03-14,96.98,96.98,96.98,96.98,300,75.8638373423553,75.8638373423553,75.8638373423553,75.8638373423553,383.502878567897,0.0,1.0
2017-03-15,96.98,96.98,96.98,96.98,82,75.8638373423553,75.8638373423553,75.8638373423553,75.8638373423553,104.824120141892,0.0,1.0
2017-03-16,97.1,97.11,97.1,97.1,1098,75.9577088672169,75.9655314942887,75.9577088672169,75.9577088672169,1403.62053555851,0.0,1.0
2017-03-17,97.17,97.17,97.17,97.17,150,76.0124672567195,76.0124672567195,76.0124672567195,76.0124672567195,191.751439283949,0.0,1.0
2017-03-20,97.23,97.36,97.228,97.32,1835,76.0594030191504,76.1610971710838,76.057838493736,76.1298066627966,2345.75927390697,0.0,1.0
2017-03-21,97.3297,97.33,97.21,97.21,3842,76.1373946110562,76.1376292898684,76.0437577650067,76.0437577650067,4911.39353152621,0.0,1.0
2017-03-22,97.2998,97.34,97.27,97.34,703,76.1140049561115,76.1454519169402,76.0906935274376,76.1454519169402,898.675078777441,0.0,1.0
2017-03-23,97.17,97.23,97.17,97.23,2200,76.0124672567195,76.0594030191504,76.0124672567195,76.0594030191504,2812.35444283125,0.0,1.0
2017-03-24,97.23,97.29,97.14,97.14,3200,76.0594030191504,76.1063387815812,75.9889993755041,75.9889993755041,4090.69737139091,0.0,1.0
2017-03-27,97.25,97.27,97.236,97.25,1433,76.075048273294,76.0906935274376,76.0640965953934,76.075048273294,1831.86541662599,0.0,1.0
2017-03-28,97.163,97.163,97.163,97.163,101,76.0069914177693,76.0069914177693,76.0069914177693,76.0069914177693,129.112635784525,0.0,1.0
2017-03-29,97.3,97.96,97.27,97.27,8700,76.114161408653,76.630454795392,76.0906935274376,76.0906935274376,11121.583478469,0.0,1.0
2017-03-30,97.19,97.2199,97.1896,97.2199,1769,76.0281125108631,76.0515021658078,76.0277996057803,76.0515021658078,2261.38864062204,0.0,1.0
2017-03-31,97.12,97.12,97.1,97.1,1301,76.1458743388021,76.1458743388021,76.1301935574308,76.1301935574308,1659.35608589648,0.22054,1.0
2017-04-03,97.22,97.22,97.09,97.09,1038,76.2242782456583,76.2242782456583,76.1223531667452,76.1223531667452,1323.91361810957,0.0,1.0
2017-04-04,97.06,97.06,97.06,97.06,980,76.0988319946883,76.0988319946883,76.0988319946883,76.0988319946883,1249.93771266607,0.0,1.0
2017-04-05,97.11,97.14,96.98,96.98,4072,76.1380339481164,76.1615551201733,76.0361088692033,76.0361088692033,5193.61874079207,0.0,1.0
2017-04-06,97.05,97.6,97.05,97.12,3007,76.0909916040027,76.5222130917121,76.0909916040027,76.1458743388021,3835.2680632519,0.0,1.0
2017-04-07,97.035,97.0455,97.035,97.0455,455,76.0792310179743,76.0874634281942,76.0792310179743,76.0874634281942,580.328223737816,0.0,1.0
2017-04-10,96.9968,96.9968,96.8,96.95,988,76.0492807255551,76.0492807255551,75.894981836862,76.0125876971464,1260.14128583069,0.0,1.0
2017-04-11,97.18,97.18,97.14,97.15,1363,76.1929166829158,76.1929166829158,76.1615551201733,76.169395510859,1738.4337779223,0.0,1.0
2017-04-12,97.18,97.18,97.18,97.18,31,76.1929166829158,76.1929166829158,76.1929166829158,76.1929166829158,39.5388460129062,0.0,1.0
2017-04-13,97.18,97.2,97.1665,97.2,3207,76.1929166829158,76.2085974642871,76.1823321554902,76.2085974642871,4090.35739236743,0.0,1.0
2017-04-17,97.16,97.62,97.04,97.13,27034,76.1772359015446,76.5378938730834,76.0831512133171,76.1537147294877,34480.4246165453,0.0,1.0
2017-04-18,97.2954,97.3599,97.2954,97.34,3089,76.283394791428,76.3339653113502,76.283394791428,76.3183629338859,3939.85468818926,0.0,1.0
2017-04-19,97.1399,97.1399,97.08,97.13,2465,76.1614767162665,76.1614767162665,76.1145127760596,76.1537147294877,3143.97598134883,0.0,1.0
2017-04-20,96.92,96.92,96.92,96.92,135,75.9890665250896,75.9890665250896,75.9890665250896,75.9890665250896,172.185297152978,0.0,1.0
2017-04-21,97.09,97.18,97.05,97.05,15584,76.1223531667452,76.1929166829158,76.0909916040027,76.0909916040027,19876.5605246816,0.0,1.0
2017-04-24,97.0387,97.0387,96.88,96.88,7334,76.0821319625279,76.0821319625279,75.957704962347,75.957704962347,9354.12569866626,0.0,1.0
2017-04-25,96.9205,97.07,96.9,97.01,3335,75.9894585446238,76.1066723853739,75.9733857437183,76.0596300412602,4253.61456300136,0.0,1.0
2017-04-26,97.1,97.1274,96.9,97.05,2016,76.1301935574308,76.1516762279094,75.9733857437183,76.0909916040027,2571.30043748448,0.0,1.0
2017-04-27,97.0689,97.11,96.98,97.1,662,76.1058099423985,76.1380339481164,76.0361088692033,76.1301935574308,844.345679372384,0.0,1.0
2017-04-28,96.875,96.875,96.8254,96.83,4890,76.0877143206961,76.0877143206961,76.0487574109639,76.0523703501729,6225.95584884256,0.17082,1.0
2017-05-01,96.99,99.69,96.77,99.69,13400,76.178037800922,78.2986760323117,76.005245056142,78.2986760323117,17060.9015080757,0.0,1.0
2017-05-02,96.88,97.02,96.8,96.8,1837,76.091641428532,76.2016004479374,76.0288077031575,76.0288077031575,2338.87134853247,0.0,1.0
2017-05-03,96.8279,96.94,96.8,96.94,2920,76.0507209648818,76.1387667225629,76.0288077031575,76.1387667225629,3717.74868683442,0.0,1.0
2017-05-04,96.7838,96.8099,96.7,96.72,1139,76.0160838737691,76.0365833766726,75.9502655464394,75.965973977783,1450.17662818644,0.0,1.0
2017-05-05,96.74,96.85,96.74,96.85,823,75.9816824091266,76.0680787815166,75.9816824091266,76.0680787815166,1047.84492098107,0.0,1.0
2017-05-08,96.86,96.87,96.7943,96.87,3386,76.0759329971884,76.0837872128602,76.0243308002246,76.0837872128602,4311.06063480182,0.0,1.0
2017-05-09,96.7775,96.83,96.7659,96.83,4109,76.0111357178959,76.0523703501729,76.0020248277166,76.0523703501729,5231.58539527487,0.0,1.0
2017-05-10,96.82,96.94,96.7,96.94,2068,76.0445161345011,76.1387667225629,75.9502655464394,76.1387667225629,2632.98091930602,0.0,1.0
2017-05-11,96.8043,96.87,96.8043,96.81,1017,76.0321850158964,76.0837872128602,76.0321850158964,76.0366619188293,1294.84603236664,0.0,1.0
2017-05-12,96.995,97.03,96.81,96.81,865,76.1819649087579,76.2094546636092,76.0366619188293,76.0366619188293,1101.31938839444,0.0,1.0
2017-05-15,96.8593,96.9,96.8593,96.9,550,76.0753832020913,76.1073498598756,76.0753832020913,76.1073498598756,700.260882794154,0.0,1.0
2017-05-16,96.8589,96.94,96.8589,96.88,1655,76.0750690334645,76.1387667225629,76.0750690334645,76.091641428532,2107.14865640786,0.0,1.0
2017-05-17,97.094,97.11,97.03,97.08,2660,76.2597216439088,76.2722883889837,76.2094546636092,76.2487257419683,3386.71626951354,0.0,1.0
2017-05-18,96.955,96.99,96.9,96.96,10655,76.1505480460706,76.178037800922,76.1073498598756,76.1544751539065,13565.9631021304,0.0,1.0
2017-05-19,96.8095,96.91,96.7633,96.7633,1147,76.0362692080457,76.1152040755474,75.9999827316419,75.9999827316419,1460.36224102708,0.0,1.0
2017-05-22,96.84,96.84,96.84,96.84,1204,76.0602245658447,76.0602245658447,76.0602245658447,76.0602245658447,1532.93473251666,0.0,1.0
2017-05-23,96.84,96.87,96.76,96.77,2579,76.0602245658447,76.0837872128602,75.9973908404702,76.005245056142,3283.58693950204,0.0,1.0
2017-05-24,96.806,96.94,96.806,96.94,951,76.0335202325606,76.1387667225629,76.0335202325606,76.1387667225629,1210.81472643134,0.0,1.0
2017-05-25,96.95,96.96,96.7792,96.93,3971,76.1466209382347,76.1544751539065,76.0124709345601,76.1309125068911,5055.88357377379,0.0,1.0
2017-05-26,96.9072,96.95,96.9072,96.95,1073,76.1130048951593,76.1466209382347,76.1130048951593,76.1466209382347,1366.14532225114,0.0,1.0
2017-05-30,96.9843,97.01,96.8,96.97,2083,76.173560897989,76.1937462322656,76.0288077031575,76.1623293695783,2652.07894338222,0.0,1.0
2017-05-31,96.7752,97.11,96.57,97.11,5102,76.1408559439316,76.4042701096479,75.9794085520409,76.4042701096479,6484.65353165433,0.16746,1.0
2017-06-01,96.74,96.75,96.65,96.71,8888,76.1131612646209,76.1210290712433,76.0423510050198,76.0895578447539,11296.6680888561,0.0,1.0
2017-06-02,96.88,97.8,96.8,97.8,5200,76.2233105573338,76.9471487665901,76.160368104355,76.9471487665901,6609.21175315613,0.0,1.0
2017-06-05,96.73,96.76,96.6154,96.76,6260,76.1052934579986,76.1288968778656,76.0151283941064,76.1288968778656,7956.47414899179,0.0,1.0
2017-06-06,96.889,96.89,96.75,96.75,1787,76.2303915832939,76.2311783639562,76.1210290712433,76.1210290712433,2271.28103901731,0.0,1.0
2017-06-07,96.686,96.789,96.6251,96.68,2498,76.0706751088602,76.1517135170704,76.0227601665301,76.0659544248868,3174.96364603539,0.0,1.0
2017-06-08,96.6435,96.73,96.6332,96.73,3087,76.0372369307152,76.1052934579986,76.0291330898942,76.1052934579986,3923.58397730634,0.0,1.0
2017-06-09,96.6061,96.7,96.42,96.7,36859,76.0078113339476,76.0816900381315,75.8613914527057,76.0816900381315,46847.8723095349,0.0,1.0
2017-06-12,96.745,96.79,96.65,96.65,12405,76.1170951679321,76.1525002977327,76.0423510050198,76.0423510050198,15766.783038058,0.0,1.0
2017-06-13,96.64,96.77,96.62,96.76,2795,76.0344831983974,76.136764684488,76.0187475851527,76.1288968778656,3552.45131732142,0.0,1.0
2017-06-14,96.85,96.99,96.7964,96.94,6458,76.1997071374668,76.3098564301797,76.157535693971,76.2705173970679,8208.13259651581,0.0,1.0
2017-06-15,96.637,96.7,96.637,96.7,1080,76.0321228564107,76.0816900381315,76.0321228564107,76.0816900381315,1372.68244104012,0.0,1.0
2017-06-16,96.7465,96.7465,96.675,96.675,5959,76.1182753389254,76.1182753389254,76.0620205215756,76.0620205215756,7573.90246866488,0.0,1.0
2017-06-19,96.5879,96.7,96.5879,96.7,1519,75.993491925895,76.0816900381315,75.993491925895,76.0816900381315,1930.65243327772,0.0,1.0
2017-06-20,96.77,96.82,96.68,96.68,2266,76.136764684488,76.1761037175997,76.0659544248868,76.0659544248868,2880.0911216638,0.0,1.0
2017-06-21,96.74,96.75,96.65,96.67,3575,76.1131612646209,76.1210290712433,76.0423510050198,76.0580866182645,4543.83308029484,0.0,1.0
2017-06-22,96.7,96.79,96.59,96.59,1807,76.0816900381315,76.1525002977327,75.9951441652857,75.9951441652857,2296.70108422175,0.0,1.0
2017-06-23,96.76,96.78,96.6351,96.6351,5422,76.1288968778656,76.1446324911103,76.0306279731524,76.0306279731524,6891.37425492548,0.0,1.0
2017-06-26,96.7774,96.819,96.6,96.62,3310,76.1425868613885,76.1753169369375,76.003011971908,76.0187475851527,4207.01748133592,0.0,1.0
2017-06-27,96.68,96.72,96.625,96.72,4572,76.0659544248868,76.0974256513762,76.0226814884639,76.0974256513762,5811.0223337365,0.0,1.0
2017-06-28,96.85,96.85,96.6907,96.77,8280,76.1997071374668,76.1997071374668,76.0743729779727,76.136764684488,10523.8987146409,0.0,1.0
2017-06-29,96.6165,96.76,96.6165,96.68,4591,76.0159938528349,76.1288968778656,76.0159938528349,76.0659544248868,5835.17137668072,0.0,1.0
2017-06-30,96.54,96.67,96.54,96.67,754,76.0896365228201,76.1920982252022,76.0896365228201,76.1920982252022,956.650121178712,0.1701,1.0
2017-07-03,96.5,96.57,96.45,96.57,1367,76.0581098451641,76.1132815310621,76.018701498094,76.1132815310621,1734.40413216353,0.0,1.0
2017-07-05,96.61,96.67,96.5053,96.6,7355,76.1448082087181,76.1920982252022,76.0622871299535,76.1369265393041,9331.77936507882,0.0,1.0
2017-07-06,96.56,96.57,96.43,96.57,4454,76.1053998616481,76.1132815310621,76.002938159266,76.1132815310621,5651.08705534481,0.0,1.0
2017-07-07,96.4423,96.61,96.43,96.44,6411,76.0126326126452,76.1448082087181,76.002938159266,76.01081982868,8134.06356349699,0.0,1.0
2017-07-10,96.57,96.68,96.56,96.68,5164,76.1132815310621,76.1999798946162,76.1053998616481,76.1999798946162,6551.91144000911,0.0,1.0
2017-07-11,96.65,96.65,96.49,96.49,3596,76.1763348863742,76.1763348863742,76.05022817575,76.05022817575,4562.48519331386,0.0,1.0
2017-07-12,96.7375,96.81,96.58,96.66,4925,76.2452994937467,76.3024415969983,76.1211632004761,76.1842165557882,6248.67618939676,0.0,1.0
2017-07-13,96.5902,96.7,96.48,96.7,7933,76.1292025032784,76.2157432334442,76.042346506336,76.2157432334442,10065.1265401999,0.0,1.0
2017-07-14,96.67,96.7,96.65,96.7,2555,76.1920982252022,76.2157432334442,76.1763348863742,76.2157432334442,3241.69901805253,0.0,1.0
2017-07-17,96.62,96.63,96.5567,96.61,3685,76.1526898781321,76.1605715475461,76.1027989107415,76.1448082087181,4675.40543308164,0.0,1.0
2017-07-18,96.72,96.72,96.67,96.67,6080,76.2315065722722,76.2315065722722,76.1920982252022,76.1920982252022,7714.10177289996,0.0,1.0
2017-07-19,96.53,96.54,96.49,96.51,8077,76.0817548534061,76.0896365228201,76.05022817575,76.0659915145781,10247.8289506107,0.0,1.0
2017-07-20,96.53,96.549,96.49,96.5,3450,76.0817548534061,76.0967300252927,76.05022817575,76.0581098451641,4377.24524942514,0.0,1.0
2017-07-21,96.559,96.559,96.555,96.559,544,76.1046116947067,76.1046116947067,76.1014590269411,76.1046116947067,690.209105996312,0.0,1.0
2017-07-24,96.53,96.53,96.48,96.5086,6116,76.0817548534061,76.0817548534061,76.042346506336,76.0648880808601,7759.77737550266,0.0,1.0
2017-07-25,96.465,96.49,96.4518,96.48,2381,76.030524002215,76.05022817575,76.0201201985885,76.042346506336,3020.93360547283,0.0,1.0
2017-07-26,96.62,96.68,96.54,96.56,3736,76.1526898781321,76.1999798946162,76.0896365228201,76.1053998616481,4740.11253676879,0.0,1.0
2017-07-27,96.57,96.59,96.51,96.56,5995,76.1132815310621,76.1290448698901,76.0659915145781,76.1053998616481,7606.25660008804,0.0,1.0
2017-07-28,96.595,96.62,96.595,96.62,1430,76.1329857045971,76.1526898781321,76.1329857045971,76.1526898781321,1814.33643671825,0.0,1.0
2017-07-31,96.44,96.44,96.38,96.42,1529,76.1585301951679,76.1585301951679,76.111148280903,76.1427362237463,1936.18179896749,0.18741,1.0
2017-08-01,96.5,96.5,96.47,96.47,2722,76.2059121094328,76.2059121094328,76.1822211523004,76.1822211523004,3446.88479842348,0.0,1.0
2017-08-02,96.44,96.53,96.4251,96.53,255723,76.1585301951679,76.2296030665653,76.1467636864588,76.2296030665653,323823.556688923,0.0,1.0
2017-08-03,96.53,96.53,96.46,96.48,10143,76.2296030665653,76.2296030665653,76.1743241665895,76.1901181380112,12844.1412602533,0.0,1.0
2017-08-04,96.44,96.45,96.418,96.45,2810,76.1585301951679,76.1664271808787,76.1411568266041,76.1664271808787,3558.31972210506,0.0,1.0
2017-08-07,96.48,96.49,96.465,96.48,8284,76.1901181380112,76.198015123722,76.178272659445,76.1901181380112,10490.0784974798,0.0,1.0
2017-08-08,96.46,96.51,96.46,96.51,2555,76.1743241665895,76.2138090951437,76.1743241665895,76.2138090951437,3235.41170461866,0.0,1.0
2017-08-09,96.558,96.6,96.558,96.6,7026,76.2517146265556,76.2848819665411,76.2517146265556,76.2848819665411,8897.06561121359,0.0,1.0
2017-08-10,96.56,96.56,96.5079,96.537,2803,76.2532940236978,76.2532940236978,76.2121507281444,76.2351309565629,3549.45558044857,0.0,1.0
2017-08-11,96.5618,96.58,96.53,96.53,2699,76.2547154811257,76.2690879951194,76.2296030665653,76.2296030665653,3417.75976155216,0.0,1.0
2017-08-14,96.4649,96.52,96.44,96.51,11747,76.1781936895879,76.2217060808545,76.1585301951679,76.2138090951437,14875.2960055403,0.0,1.0
2017-08-15,96.46,96.4899,96.4564,96.46,1184,76.1743241665895,76.1979361538649,76.1714812517337,76.1743241665895,1499.30624589765,0.0,1.0
2017-08-16,96.56,96.62,96.48,96.53,4429,76.2532940236978,76.3006759379627,76.1901181380112,76.2296030665653,5608.46905665599,0.0,1.0
2017-08-17,96.56,96.6,96.5,96.52,4076,76.2532940236978,76.2848819665411,76.2059121094328,76.2217060808545,5161.46305597873,0.0,1.0
2017-08-18,96.5144,96.55,96.5144,96.55,3020,76.2172837688564,76.2453970379869,76.2172837688564,76.2453970379869,3824.24397179975,0.0,1.0
2017-08-21,96.54,96.55,96.5061,96.55,2375,76.2375000522761,76.2453970379869,76.2107292707164,76.2453970379869,3007.47663345179,0.0,1.0
2017-08-22,96.476,96.54,96.476,96.53,4153,76.1869593437269,76.2375000522761,76.1869593437269,76.2296030665653,5258.96861420012,0.0,1.0
2017-08-23,96.6299,96.63,96.5872,96.6,1832,76.3084939538164,76.3085729236735,76.2747738248312,76.2848819665411,2319.87250209839,0.0,1.0
2017-08-24,96.5557,96.61,96.55,96.55,6384,76.2498983198421,76.2927789522519,76.2453970379869,76.2453970379869,8084.09719071841,0.0,1.0
2017-08-25,96.55,96.56,96.545,96.545,1628,76.2453970379869,76.2532940236978,76.2414485451315,76.2414485451315,2061.54608810927,0.0,1.0
2017-08-28,96.58,96.5866,96.58,96.5866,1045,76.2690879951194,76.2743000056886,76.2690879951194,76.2743000056886,1323.28971871879,0.0,1.0
2017-08-29,96.59,96.64,96.57,96.64,3884,76.2769849808302,76.3164699093844,76.2611910094086,76.3164699093844,4918.33231340074,0.0,1.0
2017-08-30,96.5557,96.6,96.51,96.57,252210,76.2498983198421,76.2848819665411,76.2138090951437,76.2611910094086,319375.023883316,0.0,1.0
2017-08-31,96.425,96.43,96.3919,96.42,3020,76.301323490791,76.3052800022502,76.2751313849311,76.2973669793318,3816.49343258307,0.19582,1.0
2017-09-01,96.32,96.32,96.32,96.32,354,76.2182367501477,76.2182367501477,76.2182367501477,76.2182367501477,447.363799713379,0.0,1.0
2017-09-05,96.42,96.66,96.42,96.66,8442,76.2973669793318,76.4872795293737,76.2973669793318,76.4872795293737,10668.4892575716,0.0,1.0
2017-09-06,96.42,96.5,96.42,96.4608,2137,76.2973669793318,76.3606711626791,76.2973669793318,76.3296521128389,2700.61141239404,0.0,1.0
2017-09-07,96.53,96.6,96.4813,96.55,6332,76.3844102314343,76.4398013918632,76.3458738098217,76.4002362772711,8001.99881295232,0.0,1.0
2017-09-08,96.515,96.52,96.46,96.52,6974,76.3725406970567,76.3764972085159,76.3290190710054,76.3764972085159,8813.31960226302,0.0,1.0
2017-09-11,96.3348,96.4,96.33,96.4,25467,76.2299480240669,76.281540933495,76.2261497730661,76.281540933495,32183.6550488719,0.0,1.0
2017-09-12,96.42,96.43,96.38,96.38,10654,76.2973669793318,76.3052800022502,76.2657148876581,76.2657148876581,13463.8811360066,0.0,1.0
2017-09-13,96.4196,96.49,96.35,96.49,3837,76.2970504584151,76.3527581397607,76.2419758189029,76.3527581397607,4848.96864265603,0.0,1.0
2017-09-14,96.46,96.48,96.42,96.44,7178,76.3290190710054,76.3448451168423,76.2973669793318,76.3131930251686,9071.12246989446,0.0,1.0
2017-09-15,96.43,96.44,96.3864,96.43,4623,76.3052800022502,76.3131930251686,76.2707792223259,76.3052800022502,5842.26792676541,0.0,1.0
2017-09-18,96.4,96.44,96.37,96.42,3891,76.281540933495,76.3131930251686,76.2578018647397,76.2973669793318,4917.21057820553,0.0,1.0
2017-09-19,96.41,96.46,96.37,96.37,7830,76.2894539564134,76.3290190710054,76.2578018647397,76.2578018647397,9895.08065467729,0.0,1.0
2017-09-20,96.42,96.48,96.3789,96.39,4758,76.2973669793318,76.3448451168423,76.2648444551371,76.2736279105766,6012.87276563915,0.0,1.0
2017-09-21,96.44,96.48,96.411,96.48,4794,76.3131930251686,76.3448451168423,76.2902452587052,76.3448451168423,6058.36738933882,0.0,1.0
2017-09-22,96.43,96.46,96.3871,96.46,8141,76.3052800022502,76.3290190710054,76.2713331339302,76.3290190710054,10288.1036538605,0.0,1.0
2017-09-25,96.5,96.5,96.46,96.46,7075,76.3606711626791,76.3606711626791,76.3290190710054,76.3290190710054,8940.95729653152,0.0,1.0
2017-09-26,96.4212,96.46,96.3948,96.45,4763,76.298316542082,76.3290190710054,76.2774261615774,76.321106048087,6019.19146337521,0.0,1.0
2017-09-27,96.41,96.43,96.378,96.39,10625,76.2894539564134,76.3052800022502,76.2641322830745,76.2736279105766,13427.2326891374,0.0,1.0
2017-09-28,96.5,96.51,96.47,96.48,2900,76.3606711626791,76.3685841855975,76.3369320939238,76.3448451168423,3664.84468691751,0.0,1.0
2017-09-29,96.27,98.75,96.2,98.75,24110,76.3021147930828,78.2677244813226,76.2466338744632,78.2677244813226,30419.4674851976,0.156,1.0
2017-10-02,96.31,96.33,96.25,96.32,6473,76.3338181751512,76.3496698661854,76.2862631020487,76.3417440206683,8166.95201292759,0.0,1.0
2017-10-03,96.31,96.33,96.21,96.21,5793,76.3338181751512,76.3496698661854,76.2545597199803,76.2545597199803,7308.99938373081,0.0,1.0
2017-10-04,96.2585,96.3,96.21,96.21,3745,76.2930000707382,76.3258923296341,76.2545597199803,76.2545597199803,4725.04793579698,0.0,1.0
2017-10-05,96.28,96.29,96.18,96.23,6389,76.3100406385999,76.317966484117,76.230782183429,76.2704114110145,8060.96962932093,0.0,1.0
2017-10-06,96.24,96.31,96.14,96.14,13401,76.2783372565316,76.3338181751512,76.1990788013606,76.1990788013606,16907.9752703912,0.0,1.0
2017-10-09,96.3152,96.33,96.2759,96.31,6899,76.3379396148201,76.3496698661854,76.3067910419379,76.3338181751512,8704.43410121852,0.0,1.0
2017-10-10,96.292,96.355,96.257,96.33,2000,76.3195516532205,76.3694844799782,76.2918111939106,76.3496698661854,2523.39008587288,0.0,1.0
2017-10-11,96.36,96.38,96.26,96.38,3008,76.3734474027367,76.3892990937709,76.2941889475658,76.3892990937709,3795.17868915282,0.0,1.0
2017-10-12,96.33,96.35,96.2936,96.35,3598,76.3496698661854,76.3655215572196,76.3208197885032,76.3655215572196,4539.57876448532,0.0,1.0
2017-10-13,96.4,96.41,96.349,96.4,14632,76.4051507848051,76.4130766303222,76.3647289726679,76.4051507848051,18461.121868246,0.0,1.0
2017-10-16,96.2831,96.34,96.24,96.34,7951,76.3124976507102,76.3575957117025,76.2783372565316,76.3575957117025,10031.7372863877,0.0,1.0
2017-10-17,96.3089,96.32,96.2706,96.31,2068,76.3329463321443,76.3417440206683,76.3025903438139,76.3338181751512,2609.18534879256,0.0,1.0
2017-10-18,96.21,96.3,96.21,96.28,6448,76.2545597199803,76.3258923296341,76.2545597199803,76.3100406385999,8135.40963685418,0.0,1.0
2017-10-19,96.28,96.3899,96.22,96.38,9920,76.3100406385999,76.3971456808328,76.2624855654974,76.3892990937709,12516.0148259295,0.0,1.0
2017-10-20,96.2568,96.299,96.17,96.17,9309,76.2916526770003,76.3250997450824,76.2228563379119,76.2228563379119,11745.1191546953,0.0,1.0
2017-10-23,96.34,96.34,96.25,96.33,2971,76.3575957117025,76.3575957117025,76.2862631020487,76.3496698661854,3748.49597256417,0.0,1.0
2017-10-24,96.29,96.33,96.22,96.22,6784,76.317966484117,76.3496698661854,76.2624855654974,76.2624855654974,8559.33917128083,0.0,1.0
2017-10-25,96.33,96.33,96.2413,96.3,12600,76.3496698661854,76.3496698661854,76.2793676164488,76.3258923296341,15897.3575409992,0.0,1.0
2017-10-26,96.32,96.37,96.27,96.37,6391,76.3417440206683,76.3813732482538,76.3021147930828,76.3813732482538,8063.4930194068,0.0,1.0
2017-10-27,96.4,96.4,96.285,96.35,16141,76.4051507848051,76.4051507848051,76.3140035613585,76.3655215572196,20365.0196880371,0.0,1.0
2017-10-30,96.445,96.46,96.418,96.44,4421,76.440817089632,76.4527058579077,76.4194173067359,76.4368541668735,5577.95378482201,0.0,1.0
2017-10-31,96.13,96.21,96.11,96.21,23427,76.3456910917358,76.4092264634963,76.3298072487957,76.4092264634963,29497.8993286469,0.19498,1.0
2017-11-01,96.2099,96.21,96.08,96.08,4908,76.4091470442817,76.4092264634963,76.3059814843855,76.3059814843855,6179.86468199082,0.0,1.0
2017-11-02,96.21,96.24,96.17,96.24,3095,76.4092264634963,76.4330522279065,76.3774587776161,76.4330522279065,3897.04180740864,0.0,1.0
2017-11-03,96.1274,96.21,96.09,96.1877,3554,76.3436261921536,76.4092264634963,76.3139234058556,76.3915159786181,4474.98758757038,0.0,1.0
2017-11-06,96.23,96.23,96.1226,96.19,1652,76.4251103064365,76.4251103064365,76.339814069848,76.3933426205562,2080.10115212894,0.0,1.0
2017-11-07,96.205,96.23,96.1545,96.22,7302,76.4052555027613,76.4251103064365,76.3651487993375,76.4171683849664,9194.24855499125,0.0,1.0
2017-11-08,96.1135,96.23,96.11,96.23,7950,76.3325869213102,76.4251103064365,76.3298072487957,76.4251103064365,10010.1720093372,0.0,1.0
2017-11-09,96.1835,96.23,96.13,96.13,4127,76.3881803716007,76.4251103064365,76.3456910917358,76.3456910917358,5196.4754569226,0.0,1.0
2017-11-10,96.12,96.16,96.106,96.15,7303,76.3377491702658,76.369516856146,76.3266304802077,76.361574934676,9195.50769612449,0.0,1.0
2017-11-13,96.11,96.18,96.09,96.18,2816,76.3298072487957,76.3854006990862,76.3139234058556,76.3854006990862,3545.7414312319,0.0,1.0
2017-11-14,96.18,96.19,96.152,96.16,3151,76.3854006990862,76.3933426205562,76.36316331897,76.369516856146,3967.55371087064,0.0,1.0
2017-11-15,96.24,96.25,96.1818,96.25,2961,76.4330522279065,76.4409941493766,76.3868302449508,76.4409941493766,3728.31689555315,0.0,1.0
2017-11-16,96.17,96.18,96.12,96.17,3127,76.3774587776161,76.3854006990862,76.3377491702658,76.3774587776161,3937.33432367264,0.0,1.0
2017-11-17,96.18,96.2,96.14,96.19,3848,76.3854006990862,76.4012845420263,76.3536330132059,76.3933426205562,4845.17508074586,0.0,1.0
2017-11-20,96.14,96.16,96.08,96.16,3570,76.3536330132059,76.369516856146,76.3059814843855,76.369516856146,4495.13384570237,0.0,1.0
2017-11-21,96.16,96.21,96.07,96.21,4452,76.369516856146,76.4092264634963,76.2980395629154,76.4092264634963,5605.69632522885,0.0,1.0
2017-11-22,96.28,96.29,96.16,96.16,2199,76.4648199137868,76.4727618352569,76.369516856146,76.369516856146,2768.85135201667,0.0,1.0
2017-11-24,96.168,96.19,96.08,96.19,1137,76.3758703933221,76.3933426205562,76.3059814843855,76.3933426205562,1431.64346850521,0.0,1.0
2017-11-27,96.24,96.25,96.146,96.21,5627,76.4330522279065,76.4409941493766,76.3583981660879,76.4092264634963,7085.18715679756,0.0,1.0
2017-11-28,96.195,96.24,96.195,96.24,3418,76.3973135812912,76.4330522279065,76.3973135812912,76.4330522279065,4303.74439344838,0.0,1.0
2017-11-29,96.26,96.34,95.9,96.29,5898,76.4489360708467,76.5124714426072,76.1630268979243,76.4727618352569,7426.41440390829,0.0,1.0
2017-11-30,95.86,96.0,95.8,95.8,3176,76.3000329852044,76.411466373666,76.2522758187209,76.2522758187209,3990.18647946112,0.21251,1.0
2017-12-01,96.08,96.16,95.97,96.02,2383,76.4751425956441,76.5388188176221,76.3875877904242,76.4273854291605,2993.89621554025,0.0,1.0
2017-12-04,95.995,96.0,95.96,96.0,2214,76.4074866097924,76.411466373666,76.379628262677,76.411466373666,2781.57206093417,0.0,1.0
2017-12-05,96.018,96.018,95.76,95.93,2651,76.4257935236111,76.4257935236111,76.2204377077319,76.3557496794352,3330.59960864339,0.0,1.0
2017-12-06,95.9384,96.16,95.895,96.16,3002,76.3624356827429,76.5388188176221,76.3278913323198,76.5388188176221,3771.58054513296,0.0,1.0
2017-12-07,96.06,96.0694,95.89,95.9,5183,76.4592235401496,76.466705496232,76.3239115684462,76.3318710961935,6511.69285990144,0.0,1.0
2017-12-08,95.99,96.03,95.86,96.03,2574,76.4035068459188,76.4353449569078,76.3000329852044,76.4353449569078,3233.86020092346,0.0,1.0
2017-12-11,95.87,95.97,95.81,95.97,28318,76.3079925129517,76.3875877904242,76.2602353464681,76.3875877904242,35577.4876339357,0.0,1.0
2017-12-12,95.95,95.97,95.76,95.97,18253,76.3716687349297,76.3875877904242,76.2204377077319,76.3875877904242,22932.2650534017,0.0,1.0
2017-12-13,96.04,96.11,95.99,96.01,2417,76.443304484655,76.4990211788858,76.4035068459188,76.4194259014133,3036.61231765036,0.0,1.0
2017-12-14,95.96,95.97,95.81,95.81,6387,76.379628262677,76.3875877904242,76.2602353464681,76.2602353464681,8024.34541697675,0.0,1.0
2017-12-15,95.94,95.94,95.81,95.91,4317,76.3637092071825,76.3637092071825,76.2602353464681,76.3398306239407,5423.6886120383,0.0,1.0
2017-12-18,95.92,95.98,95.89,95.98,9308,76.347790151688,76.3955473181715,76.3239115684462,76.3955473181715,11694.1611306121,0.0,1.0
2017-12-19,95.87,96.13,95.75,96.13,5639,76.3079925129517,76.5149402343803,76.2124781799846,76.5149402343803,7084.59117055455,0.0,1.0
2017-12-20,95.95,96.03,95.9,96.03,6602,76.3716687349297,76.4353449569078,76.3318710961935,76.4353449569078,8294.46194502592,0.0,1.0
2017-12-21,95.96,95.98,95.95,95.98,13870,76.379628262677,76.3955473181715,76.3716687349297,76.3955473181715,17425.656949032,0.0,1.0
2017-12-22,95.93,95.97,95.83,95.97,25473,76.3557496794352,76.3875877904242,76.2761544019627,76.3875877904242,32003.1549720759,0.0,1.0
2017-12-26,95.96,96.92,95.96,95.97,4012,76.379628262677,77.1437429264137,76.379628262677,76.3875877904242,5040.50004899181,0.0,1.0
2017-12-27,96.09,96.09,95.93,96.03,6910,76.4831021233913,76.4831021233913,76.3557496794352,76.4353449569078,8681.41957590565,0.0,1.0
2017-12-28,95.79,95.81,95.68,95.8,5870,76.4219649907647,76.4379211375421,76.3342061834885,76.4299430641534,7357.66608550238,0.22319,1.0
2017-12-29,95.74,95.85,95.74,95.84,1573,76.3820746238209,76.4698334310971,76.3820746238209,76.4618553577084,1971.6539612428,0.0,1.0
2018-01-02,95.74,95.97,95.64,95.97,4680,76.3820746238209,76.565570311762,76.3022938899335,76.565570311762,5866.07790121826,0.0,1.0
2018-01-03,95.8,95.85,95.8,95.85,17587,76.4299430641534,76.4698334310971,76.4299430641534,76.4698334310971,22044.1692411807,0.0,1.0
2018-01-04,95.71,95.75,95.64,95.71,18043,76.3581404036547,76.3900526972097,76.3022938899335,76.3581404036547,22615.7358059148,0.0,1.0
2018-01-05,95.76,95.84,95.7,95.84,5265,76.3980307705984,76.4618553577084,76.350162330266,76.4618553577084,6599.33763887054,0.0,1.0
2018-01-08,95.84,95.84,95.66,95.82,1689,76.4618553577084,76.4618553577084,76.318250036711,76.4458992109309,2117.05247332428,0.0,1.0
2018-01-09,95.77,95.8,95.62,95.79,24115,76.4060088439872,76.4299430641534,76.286337743156,76.4219649907647,30226.5958521107,0.0,1.0
2018-01-10,95.67,96.09,93.46,96.09,14835,76.3262281100997,76.6613071924269,74.5630738911876,76.6613071924269,18594.7148855925,0.0,1.0
2018-01-11,95.86,95.86,95.65,95.85,3569,76.4778115044859,76.4778115044859,76.3102719633223,76.4698334310971,4473.51111740341,0.0,1.0
2018-01-12,95.66,95.74,95.63,95.7,4447,76.318250036711,76.3820746238209,76.2943158165448,76.350162330266,5574.02744160632,0.0,1.0
2018-01-16,95.8,95.85,95.62,95.85,5114,76.4299430641534,76.4698334310971,76.286337743156,76.4698334310971,6410.06888607482,0.0,1.0
2018-01-17,95.72,95.76,95.68,95.74,5775,76.3661184770435,76.3980307705984,76.3342061834885,76.3820746238209,7238.58971784945,0.0,1.0
2018-01-18,95.68,95.75,95.61,95.75,2518,76.3342061834885,76.3900526972097,76.2783596697673,76.3900526972097,3156.15046052726,0.0,1.0
2018-01-19,95.66,95.74,95.64,95.74,5551,76.318250036711,76.3820746238209,76.3022938899335,76.3820746238209,6957.82017727832,0.0,1.0
2018-01-22,95.67,95.74,95.63,95.72,7587,76.3262281100997,76.3820746238209,76.2943158165448,76.3661184770435,9509.81475139807,0.0,1.0
2018-01-23,95.71,95.8,95.71,95.8,2476,76.3581404036547,76.4299430641534,76.3581404036547,76.4299430641534,3103.50617167017,0.0,1.0
2018-01-24,95.72,95.78,95.62,95.74,7588,76.3661184770435,76.4139869173759,76.286337743156,76.3820746238209,9511.06818684703,0.0,1.0
2018-01-25,95.77,95.77,95.7,95.7,4918,76.4060088439872,76.4060088439872,76.350162330266,76.350162330266,6164.39553807508,0.0,1.0
2018-01-26,95.68,95.74,95.6,95.74,3709,76.3342061834885,76.3820746238209,76.2703815963785,76.3820746238209,4648.99208026037,0.0,1.0
2018-01-29,95.69,95.7,95.51,95.7,3478,76.3421842568772,76.350162330266,76.1985789358799,76.350162330266,4359.44849154639,0.0,1.0
2018-01-30,95.66,95.77,95.59,95.77,3157,76.318250036711,76.4060088439872,76.2624035229898,76.4060088439872,3957.09571242437,0.0,1.0
2018-01-31,95.49,95.59,95.4,95.55,33546,76.2960151461766,76.3759146279508,76.2241056125798,76.3439548352411,41985.2535399488,0.14213,1.0
2018-02-01,95.5,95.61,95.46,95.61,5307,76.304005094354,76.3918945243056,76.2720453016443,76.3918945243056,6642.09564587457,0.0,1.0
2018-02-02,95.51,95.53,95.37,95.45,6033,76.3119950425314,76.3279749388863,76.2001357680476,76.2640553534669,7550.73733400439,0.0,1.0
2018-02-05,95.68,95.8,95.45,95.52,12750,76.4478241615476,76.5437035396766,76.2640553534669,76.3199849907088,15957.550308065,0.0,1.0
2018-02-06,95.46,95.79,95.35,95.68,6465,76.2720453016443,76.5357135914992,76.1841558716927,76.4478241615476,8091.41668561883,0.0,1.0
2018-02-07,95.46,95.63,95.34,95.63,21986,76.2720453016443,76.4078744206604,76.1761659235153,76.4078744206604,27517.0745939699,0.0,1.0
2018-02-08,95.51,95.6,95.41,95.5,15484,76.3119950425314,76.3839045761282,76.2320955607572,76.304005094354,19379.3497231434,0.0,1.0
2018-02-09,95.42,95.79,95.41,95.79,9928,76.2400855089346,76.5357135914992,76.2320955607572,76.5357135914992,12425.6125065466,0.0,1.0
2018-02-12,95.44,95.55,95.19,95.55,7418,76.2560654052895,76.3439548352411,76.056316700854,76.3439548352411,9284.16534786086,0.0,1.0
2018-02-13,95.65,95.65,95.35,95.56,2913,76.4238543170153,76.4238543170153,76.1841558716927,76.3519447834185,3645.8309056779,0.0,1.0
2018-02-14,95.34,95.44,95.3,95.44,5491,76.1761659235153,76.2560654052895,76.1442061308056,76.2560654052895,6872.38499933998,0.0,1.0
2018-02-15,95.34,95.49,95.3,95.46,3676,76.1761659235153,76.2960151461766,76.1442061308056,76.2720453016443,4600.78077901544,0.0,1.0
2018-02-16,95.34,95.53,95.23,95.23,4205,76.1761659235153,76.3279749388863,76.0882764935637,76.0882764935637,5262.86267022849,0.0,1.0
2018-02-20,95.45,95.48,95.15,95.47,1688,76.2640553534669,76.2880251979992,76.0243569081443,76.2800352498217,2112.65450353048,0.0,1.0
2018-02-21,95.38,95.55,95.3,95.51,6343,76.208125716225,76.3439548352411,76.1442061308056,76.3119950425314,7938.72483169067,0.0,1.0
2018-02-22,95.46,95.48,95.332,95.48,3964,76.2720453016443,76.2880251979992,76.1697739649733,76.2880251979992,4961.23368009173,0.0,1.0
2018-02-23,95.43,95.52,95.37,95.49,1764,76.2480754571121,76.3199849907088,76.2001357680476,76.2960151461766,2207.77401909228,0.0,1.0
2018-02-26,95.37,95.58,95.37,95.58,1986,76.2001357680476,76.3679246797734,76.2001357680476,76.3679246797734,2485.62313033859,0.0,1.0
2018-02-27,95.24,95.53,95.21,95.53,2778,76.0962664417411,76.3279749388863,76.0722965972088,76.3279749388863,3476.86860829839,0.0,1.0
2018-02-28,95.3,95.38,95.19,95.33,3679,76.2775024362495,76.3415339178329,76.1894591490723,76.3015142418433,4596.48898825743,0.16683,1.0
2018-03-01,95.52,95.53,95.3,95.4,4343,76.4535890106039,76.4615929458018,76.2775024362495,76.3575417882288,5426.08091220495,0.0,1.0
2018-03-02,95.22,95.27,95.08,95.27,2203,76.2134709546661,76.2534906306557,76.1014158618951,76.2534906306557,2752.39609707288,0.0,1.0
2018-03-05,95.2,95.4,95.17,95.4,9191,76.1974630842702,76.3575417882288,76.1734512786765,76.3575417882288,11483.101465364,0.0,1.0
2018-03-06,95.26,95.34,95.26,95.34,1552,76.2454866954578,76.3095181770412,76.2454866954578,76.3095181770412,1939.04618368457,0.0,1.0
2018-03-07,95.2,95.38,95.2,95.21,4539,76.1974630842702,76.3415339178329,76.1974630842702,76.2054670194682,5670.96045602079,0.0,1.0
2018-03-08,95.31,95.41,95.22,95.4,5581,76.2855063714474,76.3655457234267,76.2134709546661,76.3575417882288,6972.82007161313,0.0,1.0
2018-03-09,95.3,95.31,95.19,95.19,29108,76.2775024362495,76.2855063714474,76.1894591490723,76.1894591490723,36367.1110275067,0.0,1.0
2018-03-12,95.39,95.39,95.2,95.37,4791,76.3495378530309,76.3495378530309,76.1974630842702,76.333529982635,5985.805583784,0.0,1.0
2018-03-13,95.39,95.59,95.39,95.56,1722,76.3495378530309,76.5096165569894,76.3495378530309,76.4856047513956,2151.44170638198,0.0,1.0
2018-03-14,95.39,95.45,95.32,95.33,1649,76.3495378530309,76.3975614642184,76.2935103066454,76.3015142418433,2060.23657016485,0.0,1.0
2018-03-15,95.34,95.38,95.28,95.36,2967,76.3095181770412,76.3415339178329,76.2614945658537,76.3255260474371,3706.92656378358,0.0,1.0
2018-03-16,95.28,95.38,95.24,95.38,6403,76.2614945658537,76.3415339178329,76.2294788250619,76.3415339178329,7999.81489312647,0.0,1.0
2018-03-19,95.3,95.3,95.16,95.16,8697,76.2775024362495,76.2775024362495,76.1654473434785,76.1654473434785,10865.9050641138,0.0,1.0
2018-03-20,95.24,95.34,95.21,95.34,8005,76.2294788250619,76.3095181770412,76.2054670194682,76.3095181770412,10001.3303481926,0.0,1.0
2018-03-21,95.37,95.37,95.25,95.28,3152,76.333529982635,76.333529982635,76.2374827602599,76.2614945658537,3938.06286789546,0.0,1.0
2018-03-22,95.43,97.4,95.29,95.46,9920,76.3815535938226,77.9583288278143,76.2694985010516,76.4055653994163,12393.9034421075,0.0,1.0
2018-03-23,95.35,95.45,95.35,95.42,1560,76.3175221122391,76.3975614642184,76.3175221122391,76.3735496586246,1949.04126710562,0.0,1.0
2018-03-26,95.36,95.42,95.24,95.38,6141,76.3255260474371,76.3735496586246,76.2294788250619,76.3415339178329,7672.47591108694,0.0,1.0
2018-03-27,95.45,95.61,95.37,95.45,5195,76.3975614642184,76.5256244273853,76.333529982635,76.3975614642184,6490.55729654725,0.0,1.0
2018-03-28,95.35,95.56,95.35,95.56,3055,76.3175221122391,76.4856047513956,76.3175221122391,76.4856047513956,3816.87248141518,0.0,1.0
2018-03-29,95.24,95.35,95.18,95.34,87393,76.3943118665281,76.4825455320606,76.3461844126012,76.4745242897395,108951.950958627,0.20594,1.0
2018-04-02,95.2,95.28,95.09,95.21,3492,76.3622268972435,76.4263968358126,76.273993231711,76.3702481395646,4353.44035274592,0.0,1.0
2018-04-03,95.09,95.09,95.05,95.08,4437,76.273993231711,76.273993231711,76.2419082624264,76.2659719893898,5531.56209769005,0.0,1.0
2018-04-04,95.19,95.28,95.18,95.28,2618,76.3542056549224,76.4263968358126,76.3461844126012,76.4263968358126,3263.83357488225,0.0,1.0
2018-04-05,95.13,95.16,95.08,95.16,4510,76.3060782009955,76.3301419279589,76.2659719893898,76.3301419279589,5622.57044412489,0.0,1.0
2018-04-06,95.28,95.3,95.28,95.28,1941,76.4263968358126,76.4424393204549,76.4263968358126,76.4263968358126,2419.82466342493,0.0,1.0
2018-04-09,95.13,95.14,95.1,95.1,13311,76.3060782009955,76.3140994433167,76.2820144740321,76.2820144740321,16594.6862930702,0.0,1.0
2018-04-10,95.14,95.23,95.14,95.17,4145,76.3140994433167,76.3862906242069,76.3140994433167,76.3381631702801,5167.5287119507,0.0,1.0
2018-04-11,95.25,95.27,95.21,95.21,4999,76.4023331088492,76.4183755934915,76.3702481395646,76.3702481395646,6232.20169627058,0.0,1.0
2018-04-12,95.11,95.19,95.09,95.19,3101,76.2900357163533,76.3542056549224,76.273993231711,76.3542056549224,3865.98468896481,0.0,1.0
2018-04-13,95.2,95.2,95.16,95.16,7116,76.3622268972435,76.3622268972435,76.3301419279589,76.3301419279589,8871.44374288087,0.0,1.0
2018-04-16,95.17,95.2,95.1,95.1,10195,76.3381631702801,76.3622268972435,76.2820144740321,76.2820144740321,12710.0012589475,0.0,1.0
2018-04-17,95.21,95.22,95.15,95.19,2706,76.3702481395646,76.3782693818858,76.3221206856378,76.3542056549224,3373.54226647494,0.0,1.0
2018-04-18,95.07,95.14,95.03,95.14,6790,76.2579507470687,76.3140994433167,76.2258657777842,76.3140994433167,8465.02290811707,0.0,1.0
2018-04-19,95.11,95.12,95.05,95.12,6273,76.2900357163533,76.2980569586744,76.2419082624264,76.2980569586744,7820.48434501007,0.0,1.0
2018-04-20,95.05,95.14,95.05,95.08,4166,76.2419082624264,76.3140994433167,76.2419082624264,76.2659719893898,5193.70919517168,0.0,1.0
2018-04-23,95.07,95.1,95.02,95.1,3732,76.2579507470687,76.2820144740321,76.217844535463,76.2820144740321,4652.64587527142,0.0,1.0
2018-04-24,95.15,95.16,95.09,95.1,3954,76.3221206856378,76.3301419279589,76.273993231711,76.2820144740321,4929.4109836075,0.0,1.0
2018-04-25,95.08,95.1,95.05,95.09,8207,76.2659719893898,76.2820144740321,76.2419082624264,76.273993231711,10231.5821806947,0.0,1.0
2018-04-26,95.19,95.19,95.14,95.18,1999,76.3542056549224,76.3542056549224,76.3140994433167,76.3461844126012,2492.13266470192,0.0,1.0
2018-04-27,95.2,95.22,95.18,95.18,1614,76.3622268972435,76.3782693818858,76.3461844126012,76.3461844126012,2012.15713898394,0.0,1.0
2018-04-30,95.02,95.03,94.96,95.0,6807,76.3537243803831,76.3617599228352,76.3055111256702,76.3376532954788,8471.11447737286,0.1694,1.0
2018-05-01,94.94,95.01,94.9,95.01,13892,76.2894400407659,76.345688837931,76.2572978709572,76.345688837931,17288.1919082802,0.0,1.0
2018-05-02,95.03,95.05,95.0,95.02,3312,76.3617599228352,76.3778310077396,76.3376532954788,76.3537243803831,4121.68813707344,0.0,1.0
2018-05-03,95.07,95.09,95.05,95.07,4261,76.3939020926439,76.4099731775482,76.3778310077396,76.3939020926439,5302.69116910324,0.0,1.0
2018-05-04,95.03,95.08,94.95,95.08,10080,76.3617599228352,76.401937635096,76.297475583218,76.401937635096,12544.268243267,0.0,1.0
2018-05-07,95.06,95.07,95.02,95.07,3930,76.3858665501917,76.3939020926439,76.3537243803831,76.3939020926439,4890.77124960707,0.0,1.0
2018-05-08,95.02,95.03,94.96,95.03,7941,76.3537243803831,76.3617599228352,76.3055111256702,76.3617599228352,9882.34465474039,0.0,1.0
2018-05-09,94.97,95.04,94.94,95.04,10566,76.3135466681223,76.3697954652874,76.2894400407659,76.3697954652874,13149.0811764245,0.0,1.0
2018-05-10,95.02,95.11,94.99,95.11,2835,76.3537243803831,76.4260442624525,76.3296177530266,76.4260442624525,3528.07544341884,0.0,1.0
2018-05-11,95.07,95.07,95.02,95.06,9269,76.3939020926439,76.3939020926439,76.3537243803831,76.3858665501917,11535.0022169486,0.0,1.0
2018-05-14,95.05,95.06,95.01,95.04,14067,76.3778310077396,76.3858665501917,76.345688837931,76.3697954652874,17505.9743430592,0.0,1.0
2018-05-15,94.9,94.97,94.87,94.97,4141,76.2572978709572,76.3135466681223,76.2331912436008,76.3135466681223,5153.35464239768,0.0,1.0
2018-05-16,95.05,95.09,95.01,95.08,18005,76.3778310077396,76.4099731775482,76.345688837931,76.401937635096,22406.7013611133,0.0,1.0
2018-05-17,95.06,95.07,94.99,95.07,19355,76.3858665501917,76.3939020926439,76.3296177530266,76.3939020926439,24086.7372865509,0.0,1.0
2018-05-18,95.09,95.14,95.08,95.1,4045,76.4099731775482,76.450150889809,76.401937635096,76.4180087200003,5033.88542103323,0.0,1.0
2018-05-21,95.05,95.07,94.97,94.97,29316,76.3778310077396,76.3939020926439,76.3135466681223,76.3135466681223,36482.9134741681,0.0,1.0
2018-05-22,95.09,95.1,95.03,95.04,7818,76.4099731775482,76.4180087200003,76.3617599228352,76.3697954652874,9729.27471486719,0.0,1.0
2018-05-23,95.21,95.25,95.17,95.18,5376,76.506399686974,76.5385418567827,76.4742575171654,76.4822930596176,6690.27639640906,0.0,1.0
2018-05-24,95.16,95.18,95.13,95.18,4093,76.4662219747133,76.4822930596176,76.4421153473568,76.4822930596176,5093.62003171545,0.0,1.0
2018-05-25,95.18,95.68,95.11,95.3,9837,76.4822930596176,76.8840701822254,76.4260442624525,76.5787195690435,12241.8617766882,0.0,1.0
2018-05-29,95.61,95.67,95.35,95.35,8912,76.8278213850603,76.8760346397732,76.6188972813042,76.6188972813042,11090.7260499995,0.0,1.0
2018-05-30,95.0401,96.0,95.0401,96.0,7773,76.3698758207119,77.1412075406944,76.3698758207119,77.1412075406944,9673.27351735261,0.0,1.0
2018-05-31,95.11,95.13,94.9,95.13,12264,76.6076475218712,76.6237567948229,76.4385001558782,76.6237567948229,15226.0130382804,0.226,1.0
2018-06-01,94.85,95.33,94.8,94.8,9227,76.3982269734989,76.7848495243401,76.3579537911197,76.3579537911197,11455.5138865145,0.0,1.0
2018-06-04,94.97,95.03,94.94,95.01,2052,76.4948826112092,76.5432104300644,76.4707187017816,76.5271011571127,2547.60100738351,0.0,1.0
2018-06-05,95.15,95.15,94.99,94.99,1554,76.6398660677746,76.6398660677746,76.5109918841609,76.5109918841609,1929.32356991909,0.0,1.0
2018-06-06,95.03,95.08,94.91,95.07,9756,76.5432104300644,76.5834836124436,76.4465547923541,76.5754289759678,12112.2784737005,0.0,1.0
2018-06-07,95.12,95.22,94.96,94.96,3525,76.6157021583471,76.6962485231056,76.4868279747334,76.4868279747334,4376.36137964272,0.0,1.0
2018-06-08,95.03,95.19,95.01,95.02,36840,76.5432104300644,76.6720846136781,76.5271011571127,76.5351557935885,45737.6321208618,0.0,1.0
2018-06-11,94.98,95.25,94.86,95.25,9821,76.5029372476851,76.7204124325332,76.4062816099748,76.7204124325332,12192.9773360202,0.0,1.0
2018-06-12,94.93,94.98,94.89,94.9,1847,76.4626640653058,76.5029372476851,76.4304455194024,76.4385001558782,2293.08921083691,0.0,1.0
2018-06-13,94.93,95.03,94.88,94.95,4212,76.4626640653058,76.5432104300644,76.4223908829265,76.4787733382575,5229.28627831352,0.0,1.0
2018-06-14,95.02,95.07,94.94,94.99,8949,76.5351557935885,76.5754289759678,76.4707187017816,76.5109918841609,11110.3710599781,0.0,1.0
2018-06-15,95.08,95.31,94.8,95.09,5599,76.5834836124436,76.7687402513884,76.3579537911197,76.5915382489195,6951.27584811905,0.0,1.0
2018-06-18,95.02,95.08,94.96,95.08,2562,76.5351557935885,76.5834836124436,76.4868279747334,76.5834836124436,3180.7766963531,0.0,1.0
2018-06-19,95.02,95.14,95.02,95.12,4683,76.5351557935885,76.6318114312988,76.5351557935885,76.6157021583471,5814.04264989132,0.0,1.0
2018-06-20,95.01,95.19,94.96,95.19,5243,76.5271011571127,76.6720846136781,76.4868279747334,76.6720846136781,6509.29438679909,0.0,1.0
2018-06-21,95.02,95.15,95.02,95.09,1237,76.5351557935885,76.6398660677746,76.5351557935885,76.5915382489195,1535.76142599094,0.0,1.0
2018-06-22,95.04,95.08,94.97,94.97,1007,76.5512650665402,76.5834836124436,76.4948826112092,76.4948826112092,1250.21160547524,0.0,1.0
2018-06-25,95.07,95.12,95.04,95.12,17057,76.5754289759678,76.6157021583471,76.5512650665402,76.6157021583471,21176.6229936357,0.0,1.0
2018-06-26,95.1,95.14,95.02,95.07,14801,76.5995928853954,76.6318114312988,76.5351557935885,76.5754289759678,18375.7517106644,0.0,1.0
2018-06-27,95.16,95.45,95.16,95.45,1942,76.6479207042505,76.8815051620503,76.6479207042505,76.8815051620503,2411.03370191948,0.0,1.0
2018-06-28,95.1,95.22,95.1,95.19,4556,76.5995928853954,76.6962485231056,76.5995928853954,76.6720846136781,5656.3694881283,0.0,1.0
2018-06-29,94.93,95.13,94.86,94.89,3163,76.6308448749217,76.7922919303834,76.5743384055101,76.5985554638293,3918.31240396861,0.2088,1.0
2018-07-02,94.93,95.0,94.91,95.0,47184,76.6308448749217,76.6873513443333,76.6147001693755,76.6873513443333,58451.3602494008,0.0,1.0
2018-07-03,94.99,95.17,94.92,95.17,2759,76.6792789915602,76.8245813414758,76.6227725221486,76.8245813414758,3417.83873618381,0.0,1.0
2018-07-05,94.93,95.89,94.9144,95.89,11132,76.6308448749217,77.4057907411381,76.6182520045957,77.4057907411381,13790.2793806445,0.0,1.0
2018-07-06,95.0,95.01,94.72,95.0,4142,76.6873513443333,76.6954236971064,76.4613254666868,76.6873513443333,5131.09389100158,0.0,1.0
2018-07-09,94.83,95.07,94.82,95.07,17101,76.5501213471908,76.7438578137449,76.5420489944177,76.7438578137449,21184.6539425442,0.0,1.0
2018-07-10,94.94,94.96,94.85,94.9,44448,76.6389172276948,76.6550619332409,76.566266052737,76.6066278166024,55062.0138259869,0.0,1.0
2018-07-11,94.97,95.3,94.87,95.3,25871,76.663134286014,76.9295219275259,76.5824107582832,76.9295219275259,32048.896681338,0.0,1.0
2018-07-12,94.87,94.98,94.84,94.87,8669,76.5824107582832,76.6712066387871,76.5581936999639,76.5824107582832,10739.1243218476,0.0,1.0
2018-07-13,95.05,95.05,94.92,95.03,6218,76.7277131081987,76.7277131081987,76.6227725221486,76.7115684026526,7702.83481753931,0.0,1.0
2018-07-16,94.93,95.1,94.88,94.89,10029,76.6308448749217,76.7680748720642,76.5904831110562,76.5985554638293,12423.8871638954,0.0,1.0
2018-07-17,94.93,95.01,94.89,95.01,6077,76.6308448749217,76.6954236971064,76.5985554638293,76.6954236971064,7528.16455229758,0.0,1.0
2018-07-18,95.0,95.89,94.8901,95.89,3820,76.6873513443333,77.4057907411381,76.5986361873571,77.4057907411381,4732.2015122226,0.0,1.0
2018-07-19,95.07,95.08,95.01,95.01,1428,76.7438578137449,76.751930166518,76.6954236971064,76.6954236971064,1769.00098415023,0.0,1.0
2018-07-20,94.91,95.06,94.91,95.06,2637,76.6147001693755,76.7357854609718,76.6147001693755,76.7357854609718,3266.70559888246,0.0,1.0
2018-07-23,94.95,95.03,94.95,95.0,1589,76.6469895804679,76.7115684026526,76.6469895804679,76.6873513443333,1968.44717353971,0.0,1.0
2018-07-24,94.94,95.02,94.91,94.93,2813,76.6389172276948,76.7034960498795,76.6147001693755,76.6308448749217,3484.73373138277,0.0,1.0
2018-07-25,95.0,95.04,94.93,95.04,5844,76.6873513443333,76.7196407554257,76.6308448749217,76.7196407554257,7239.52503597615,0.0,1.0
2018-07-26,94.91,95.08,94.9,94.95,8891,76.6147001693755,76.751930166518,76.6066278166024,76.6469895804679,11014.1370798877,0.0,1.0
2018-07-27,94.94,95.08,94.91,95.08,9140,76.6389172276948,76.751930166518,76.6147001693755,76.751930166518,11322.5973355274,0.0,1.0
2018-07-30,94.98,95.03,94.91,94.92,6051,76.6712066387871,76.7115684026526,76.6147001693755,76.6227725221486,7495.95585090549,0.0,1.0
2018-07-31,94.79,94.81,94.72,94.75,9456,76.7066200504027,76.7228045888667,76.6499741657784,76.6742509734745,11685.226638992,0.23387,1.0
2018-08-01,94.68,94.75,94.68,94.7,5528,76.6176050888503,76.6742509734745,76.6176050888503,76.6337896273144,6831.21117389463,0.0,1.0
2018-08-02,94.81,94.84,94.73,94.76,1888,76.7228045888667,76.7470813965628,76.6580664350105,76.6823432427066,2333.0909363808,0.0,1.0
2018-08-03,94.83,94.84,94.79,94.79,1808,76.7389891273308,76.7470813965628,76.7066200504027,76.7066200504027,2234.23115094093,0.0,1.0
2018-08-06,94.81,94.85,94.8,94.81,6048,76.7228045888667,76.7551736657948,76.7147123196347,76.7228045888667,7473.79977925374,0.0,1.0
2018-08-07,94.77,94.79,94.71,94.77,6715,76.6904355119386,76.7066200504027,76.6418818965464,76.6904355119386,8298.04324035861,0.0,1.0
2018-08-08,94.83,94.87,94.78,94.8,4265,76.7389891273308,76.7713582042589,76.6985277811706,76.7147123196347,5270.46231126276,0.0,1.0
2018-08-09,94.9,94.94,94.81,94.81,7285,76.795635011955,76.8280040888831,76.7228045888667,76.7228045888667,9002.41921161764,0.0,1.0
2018-08-10,94.95,95.0,94.91,94.95,3804,76.8360963581151,76.8765577042753,76.803727281187,76.8360963581151,4700.78279766555,0.0,1.0
2018-08-13,94.88,94.88,94.83,94.86,1410,76.7794504734909,76.7794504734909,76.7389891273308,76.7632659350269,1742.40371837761,0.0,1.0
2018-08-14,94.9122,94.95,94.88,94.95,4948,76.8055075804181,76.8360963581151,76.7794504734909,76.8360963581151,6114.4777294556,0.0,1.0
2018-08-15,94.92,94.99,94.92,94.99,5596,76.811819550419,76.8684654350432,76.811819550419,76.8684654350432,6915.24199151851,0.0,1.0
2018-08-16,94.88,94.89,94.8,94.89,2874,76.7794504734909,76.7875427427229,76.7147123196347,76.7875427427229,3551.53779192713,0.0,1.0
2018-08-17,94.94,94.97,94.89,94.89,2752,76.8280040888831,76.8522808965792,76.7875427427229,76.7875427427229,3400.77661913133,0.0,1.0
2018-08-20,95.06,95.06,94.99,95.0,3765,76.9251113196674,76.9251113196674,76.8684654350432,76.8765577042753,4652.58865226362,0.0,1.0
2018-08-21,94.88,94.97,94.84,94.85,2713,76.7794504734909,76.8522808965792,76.7470813965628,76.7551736657948,3352.5824737294,0.0,1.0
2018-08-22,94.97,95.07,94.94,95.07,3338,76.8522808965792,76.9332035888995,76.8280040888831,76.9332035888995,4124.92454747834,0.0,1.0
2018-08-23,94.94,95.23,94.93,95.03,2685,76.8280040888831,77.0626798966119,76.8199118196511,76.9008345119714,3317.98154882545,0.0,1.0
2018-08-24,94.93,95.42,94.93,94.93,4824,76.8199118196511,77.2164330120205,76.8199118196511,76.8199118196511,5961.24506202382,0.0,1.0
2018-08-27,95.01,95.12,94.91,95.12,7770,76.8846499735073,76.9736649350596,76.803727281187,76.9736649350596,9601.75666084682,0.0,1.0
2018-08-28,94.99,95.0,94.86,94.86,5995,76.8684654350432,76.8765577042753,76.7632659350269,76.7632659350269,7408.30517139983,0.0,1.0
2018-08-29,94.99,94.99,94.92,94.97,3060,76.8684654350432,76.8684654350432,76.811819550419,76.8522808965792,3781.38679307481,0.0,1.0
2018-08-30,95.0,95.0,94.95,94.97,5779,76.8765577042753,76.8765577042753,76.8360963581151,76.8522808965792,7141.38375071219,0.0,1.0
2018-08-31,94.89,95.19,94.85,94.85,3121,76.987907328908,77.2313088696254,76.9554537901457,76.9554537901457,3846.72996415891,0.2476,1.0
2018-09-04,94.7,94.7,94.64,94.69,2254,76.833753019787,76.833753019787,76.7850727116435,76.8256396350964,2778.12538904652,0.0,1.0
2018-09-05,94.8,94.83,94.74,94.74,6173,76.9148868666928,76.9392270207645,76.8662065585493,76.8662065585493,7608.4152735511,0.0,1.0
2018-09-06,94.84,94.84,94.76,94.76,1859,76.9473404054551,76.9473404054551,76.8824333279305,76.8824333279305,2291.2755537877,0.0,1.0
2018-09-07,94.62,94.64,94.58,94.64,4592,76.7688459422623,76.7850727116435,76.7363924035,76.7850727116435,5659.78340128733,0.0,1.0
2018-09-10,94.72,94.77,94.63,94.72,5246,76.8499797891681,76.890546712621,76.7769593269529,76.8499797891681,6465.85882472851,0.0,1.0
2018-09-11,94.6209,94.71,94.6209,94.71,3195,76.7695761468845,76.8418664044776,76.7695761468845,76.8418664044776,3937.93727506816,0.0,1.0
2018-09-12,94.7,94.71,94.63,94.63,3760,76.833753019787,76.8418664044776,76.7769593269529,76.7769593269529,4634.31741917255,0.0,1.0
2018-09-13,94.74,94.78,94.64,94.64,50038,76.8662065585493,76.8986600973116,76.7850727116435,76.7850727116435,61673.39761185,0.0,1.0
2018-09-14,94.68,94.7,94.61,94.69,5448,76.8175262504058,76.833753019787,76.7607325575718,76.8256396350964,6714.83013288618,0.0,1.0
2018-09-17,94.72,94.72,94.66,94.68,4932,76.8499797891681,76.8499797891681,76.8012994810247,76.8175262504058,6078.84401897846,0.0,1.0
2018-09-18,94.68,94.74,94.66,94.72,6099,76.8175262504058,76.8662065585493,76.8012994810247,76.8499797891681,7517.20796264185,0.0,1.0
2018-09-19,94.7,94.7,94.62,94.62,7040,76.833753019787,76.833753019787,76.7688459422623,76.7688459422623,8677.01984866349,0.0,1.0
2018-09-20,94.74,94.74,94.65,94.71,4841,76.8662065585493,76.8662065585493,76.7931860963341,76.8418664044776,5966.68367718465,0.0,1.0
2018-09-21,94.77,94.77,94.66,94.66,9700,76.890546712621,76.890546712621,76.8012994810247,76.8012994810247,11955.5529164824,0.0,1.0
2018-09-24,94.66,94.67,94.59,94.62,7751,76.8012994810247,76.8094128657152,76.7445057881906,76.7688459422623,9553.34955212936,0.0,1.0
2018-09-25,94.7,94.75,94.58,94.61,38424,76.833753019787,76.8743199432399,76.7363924035,76.7607325575718,47358.7799240122,0.0,1.0
2018-09-26,94.74,94.74,94.61,94.62,6494,76.8662065585493,76.8662065585493,76.7607325575718,76.7688459422623,8004.05779790067,0.0,1.0
2018-09-27,94.72,94.72,94.63,94.63,3411,76.8499797891681,76.8499797891681,76.7769593269529,76.7769593269529,4204.16402042488,0.0,1.0
2018-09-28,94.53,94.53,94.5,94.5,581,76.8598781184906,76.8598781184906,76.8354859007444,76.8354859007444,714.572171391294,0.2022,1.0
2018-10-01,94.55,94.55,94.45,94.45,1580,76.8761395969881,76.8761395969881,76.7948322045006,76.7948322045006,1943.24273803484,0.0,1.0
2018-10-02,94.56,94.7,94.5,94.7,3723,76.8842703362369,76.9981006857195,76.8354859007444,76.9981006857195,4578.91943905299,0.0,1.0
2018-10-03,94.4,94.52,94.4,94.52,8526,76.7541785082568,76.8517473792419,76.7541785082568,76.8517473792419,10486.1313825855,0.0,1.0
2018-10-04,94.39,94.43,94.31,94.43,12183,76.746047769008,76.7785707260031,76.681001855018,76.7785707260031,14983.8773908092,0.0,1.0
2018-10-05,94.35,94.39,94.31,94.39,32494,76.713524812013,76.746047769008,76.681001855018,76.746047769008,39964.3857782938,0.0,1.0
2018-10-08,94.5,94.51,94.42,94.48,5575,76.8354859007444,76.8436166399931,76.7704399867543,76.8192244222468,6856.69510414192,0.0,1.0
2018-10-09,94.47,94.48,94.41,94.48,4586,76.8110936829981,76.8192244222468,76.7623092475056,76.8192244222468,5640.32354216948,0.0,1.0
2018-10-10,94.6,94.61,94.39,94.39,7457,76.9167932932319,76.9249240324807,76.746047769008,76.746047769008,9171.36778324419,0.0,1.0
2018-10-11,94.53,94.59,94.47,94.51,9988,76.8598781184906,76.9086625539832,76.8110936829981,76.8436166399931,12284.2458655013,0.0,1.0
2018-10-12,94.52,95.06,94.5,94.61,7200,76.8517473792419,77.2908072986747,76.8354859007444,76.9249240324807,8855.28336319675,0.0,1.0
2018-10-15,94.47,94.49,94.43,94.46,2925,76.8110936829981,76.8273551614956,76.7785707260031,76.8029629437493,3597.45886629868,0.0,1.0
2018-10-16,94.5,94.5,94.45,94.45,513,76.8354859007444,76.8354859007444,76.7948322045006,76.7948322045006,630.938939627768,0.0,1.0
2018-10-17,94.42,94.53,94.42,94.45,3076,76.7704399867543,76.8598781184906,76.7704399867543,76.7948322045006,3783.17383683239,0.0,1.0
2018-10-18,94.56,94.57,94.43,94.5,48401,76.8842703362369,76.8924010754857,76.7785707260031,76.8354859007444,59528.412508623,0.0,1.0
2018-10-19,94.47,94.52,94.34,94.52,3182,76.8110936829981,76.8517473792419,76.7053940727643,76.8517473792419,3913.54328634612,0.0,1.0
2018-10-22,94.5,94.54,94.35,94.5,2989,76.8354859007444,76.8680088577394,76.713524812013,76.8354859007444,3676.17249619376,0.0,1.0
2018-10-23,94.58,94.76,94.4,94.76,98265,76.9005318147344,77.046885121212,76.7541785082568,77.046885121212,120856.169400629,0.0,1.0
2018-10-24,94.64,94.68,94.57,94.59,5998,76.9493162502269,76.981839207222,76.8924010754857,76.9086625539832,7376.94300172974,0.0,1.0
2018-10-25,94.59,95.18,94.47,95.18,43900,76.9086625539832,77.3883761696598,76.8110936829981,77.3883761696598,53992.6305061579,0.0,1.0
2018-10-26,94.65,94.84,93.81,94.66,26511,76.9574469894757,77.1119310352021,76.2744648925802,76.9655777287245,32605.8912835707,0.0,1.0
2018-10-29,94.56,94.59,94.5,94.57,34816,76.8842703362369,76.9086625539832,76.8354859007444,76.8924010754857,42820.2146629247,0.0,1.0
2018-10-30,94.57,94.65,94.51,94.65,5134,76.8924010754857,76.9574469894757,76.8436166399931,76.9574469894757,6314.30899814612,0.0,1.0
2018-10-31,94.23,94.38,93.3,93.3,28361,76.7942630527532,76.9165079796121,76.0363445062281,76.0363445062281,34800.2171485672,0.2193,1.0
2018-11-01,94.36,95.18,94.3,95.18,3384,76.9002086560309,77.5684809228595,76.8513106852873,77.5684809228595,4152.31955258106,0.0,1.0
2018-11-02,94.18,94.27,94.18,94.27,30792,76.7535147438002,76.8268616999155,76.7535147438002,76.8268616999155,37783.1630210035,0.0,1.0
2018-11-05,94.28,94.43,92.62,94.2,25636,76.8350113617061,76.957256288565,75.4821675044678,76.7698140673814,31456.5201093286,0.0,1.0
2018-11-06,94.27,94.27,94.18,94.27,4659,76.8268616999155,76.8268616999155,76.7535147438002,76.8268616999155,5716.80165350921,0.0,1.0
2018-11-07,94.28,94.33,94.21,94.31,3574,76.8350113617061,76.8757596706591,76.777963729172,76.8594603470779,4385.45806173898,0.0,1.0
2018-11-08,94.33,94.33,94.1,94.1,47609,76.8757596706591,76.8757596706591,76.6883174494755,76.6883174494755,58418.3751710495,0.0,1.0
2018-11-09,94.29,94.42,93.66,93.66,8096,76.8431610234967,76.9491066267744,76.3297323306894,76.3297323306894,9934.15457969747,0.0,1.0
2018-11-12,94.27,94.33,94.23,94.23,1872,76.8268616999155,76.8757596706591,76.7942630527532,76.7942630527532,2297.02783759803,0.0,1.0
2018-11-13,94.29,94.38,94.26,94.38,27203,76.8431610234967,76.9165079796121,76.818712038125,76.9165079796121,33379.2992874889,0.0,1.0
2018-11-14,94.39,94.42,94.31,94.31,56532,76.9246576414027,76.9491066267744,76.8594603470779,76.8594603470779,69367.2957879764,0.0,1.0
2018-11-15,94.43,94.47,94.38,94.47,1698,76.957256288565,76.9898549357274,76.9165079796121,76.9898549357274,2083.52204500078,0.0,1.0
2018-11-16,94.53,94.53,94.41,94.49,1561,77.0387529064709,77.0387529064709,76.9409569649838,77.0061542593086,1915.41690945007,0.0,1.0
2018-11-19,94.46,94.49,94.44,94.48,1708,76.9817052739368,77.0061542593086,76.9654059503556,76.998004597518,2095.79249285119,0.0,1.0
2018-11-20,94.43,94.52,94.43,94.5,2233,76.957256288565,77.0306032446803,76.957256288565,77.0143039210992,2739.99100499808,0.0,1.0
2018-11-21,94.49,94.49,94.43,94.45,5295,77.0061542593086,77.0061542593086,76.957256288565,76.9735556121462,6497.20213679571,0.0,1.0
2018-11-23,94.52,94.52,94.41,94.41,306,77.0306032446803,77.0306032446803,76.9409569649838,76.9409569649838,375.475704222755,0.0,1.0
2018-11-26,94.42,94.49,94.37,94.49,2810,76.9491066267744,77.0061542593086,76.9083583178215,77.0061542593086,3447.99584596713,0.0,1.0
2018-11-27,94.47,94.49,94.44,94.45,2252,76.9898549357274,77.0061542593086,76.9654059503556,76.9735556121462,2763.30485591387,0.0,1.0
2018-11-28,94.48,94.52,94.41,94.47,5401,76.998004597518,77.0306032446803,76.9409569649838,76.9898549357274,6627.26888401013,0.0,1.0
2018-11-29,94.5,94.5,94.42,94.42,9471,77.0143039210992,77.0143039210992,76.9491066267744,76.9491066267744,11621.3411591298,0.0,1.0
2018-11-30,94.33,94.34,94.28,94.28,8101,77.05863808124,77.0668071301196,77.017792836842,77.017792836842,9916.69914013231,0.2244,1.0
2018-12-03,94.33,94.33,94.2,94.29,11012,77.05863808124,77.05863808124,76.9524404458053,77.0259618857216,13480.149479217,0.0,1.0
2018-12-04,94.4,94.4,94.27,94.27,6652,77.1158214233972,77.1158214233972,77.0096237879624,77.0096237879624,8142.93083325024,0.0,1.0
2018-12-06,94.47,94.59,94.413,94.52,55725,77.1730047655544,77.2710333521095,77.1264411869407,77.2138500099524,68214.7956528667,0.0,1.0
2018-12-07,94.39,94.48,94.27,94.27,12159,77.1076523745176,77.181173814434,77.0096237879624,77.0096237879624,14884.2297055757,0.0,1.0
2018-12-10,94.38,94.44,94.35,94.42,4310,77.099483325638,77.1484976189156,77.0749761789992,77.1321595211564,5276.01201011854,0.0,1.0
2018-12-11,94.34,94.39,94.29,94.39,954,77.0668071301196,77.1076523745176,77.0259618857216,77.1076523745176,1167.82261198447,0.0,1.0
2018-12-12,94.36,94.42,94.29,94.32,2377,77.0831452278788,77.1321595211564,77.0259618857216,77.0504690323604,2909.76346822547,0.0,1.0
2018-12-13,94.39,94.43,94.31,94.41,23203,77.1076523745176,77.140328570036,77.0422999834808,77.1239904722768,28403.5514317356,0.0,1.0
2018-12-14,94.43,94.49,94.36,94.36,2766,77.140328570036,77.1893428633136,77.0831452278788,77.0831452278788,3385.9510951248,0.0,1.0
2018-12-17,94.4836,94.4836,94.4424,94.4424,1602,77.1841146720306,77.1841146720306,77.1504581906467,77.1504581906467,1961.0606125777,0.0,1.0
2018-12-18,94.53,94.57,94.43,94.5,3853,77.222019058832,77.2546952543503,77.140328570036,77.1975119121932,4716.58335846559,0.0,1.0
2018-12-19,94.5143,94.59,94.47,94.55,2565,77.209193652091,77.2710333521095,77.1730047655544,77.2383571565911,3139.90041901486,0.0,1.0
2018-12-20,94.44,94.53,94.42,94.51,3915,77.1484976189156,77.222019058832,77.1321595211564,77.2056809610728,4792.47958691742,0.0,1.0
2018-12-21,94.46,94.51,94.39,94.47,2925,77.1648357166748,77.2056809610728,77.1076523745176,77.1730047655544,3580.58819712221,0.0,1.0
2018-12-24,94.49,94.54,94.42,94.45,19813,77.1893428633136,77.2301881077116,77.1321595211564,77.1566666677952,24253.7415212247,0.0,1.0
2018-12-26,94.51,94.57,94.45,94.45,13110,77.2056809610728,77.2546952543503,77.1566666677952,77.1566666677952,16048.3799194093,0.0,1.0
2018-12-27,94.63,94.8,94.53,94.8,3339,77.3037095476279,77.4425833785811,77.222019058832,77.4425833785811,4087.37914194566,0.0,1.0
2018-12-28,94.355,94.3606,94.26,94.3606,2525,77.2834503064065,77.2880371043687,77.2056385552634,77.2880371043687,3082.76059176217,0.2502,1.0
2018-12-31,94.78,94.78,94.3651,94.3651,13083,77.6315555088889,77.6315555088889,77.2917229241596,77.2917229241596,15972.9729988216,0.0,1.0
2019-01-02,94.5541,94.63,94.4367,94.44,7952,77.4465273553812,77.5086948491892,77.3503684123896,77.353071346903,9708.55929730407,0.0,1.0
2019-01-03,94.66,94.7,94.41,94.43,18853,77.5332669811292,77.5660298237157,77.3284992149631,77.3448806362564,23017.5387867296,0.0,1.0
2019-01-04,94.31,94.4,94.29,94.4,6885,77.2465921084966,77.3203085043164,77.2302106872034,77.3203085043164,8405.86402941883,0.0,1.0
2019-01-07,94.35,94.45,94.33,94.4,10446,77.2793549510832,77.3612620575496,77.2629735297899,77.3203085043164,12753.4721352664,0.0,1.0
2019-01-08,94.34,94.44,94.32,94.44,3016,77.2711642404366,77.353071346903,77.2547828191433,77.353071346903,3682.22017614047,0.0,1.0
2019-01-09,94.45,94.47,94.36,94.41,38821,77.3612620575496,77.3776434788429,77.2875456617299,77.3284992149631,47396.37581497,0.0,1.0
2019-01-10,94.44,94.52,94.4,94.43,82092,77.353071346903,77.4185970320761,77.3203085043164,77.3448806362564,100225.735643145,0.0,1.0
2019-01-11,94.58,94.59,94.48,94.5,4486,77.467741295956,77.4759320066027,77.3858341894896,77.4022156107829,5476.9362434238,0.0,1.0
2019-01-14,94.52,94.98,94.5,94.98,13987,77.4185970320761,77.7953697218218,77.4022156107829,77.7953697218218,17076.6623354366,0.0,1.0
2019-01-15,94.53,94.58,94.53,94.57,1780,77.4267877427228,77.467741295956,77.4267877427228,77.4595505853094,2173.19360528185,0.0,1.0
2019-01-16,94.54,94.55,94.46,94.46,2821,77.4349784533694,77.4431691640161,77.3694527681963,77.3694527681963,3444.14559578657,0.0,1.0
2019-01-17,94.48,94.59,94.44,94.59,3506,77.3858341894896,77.4759320066027,77.353071346903,77.4759320066027,4280.45886523492,0.0,1.0
2019-01-18,94.41,94.48,94.36,94.46,6264,77.3284992149631,77.3858341894896,77.2875456617299,77.3694527681963,7647.68805813791,0.0,1.0
2019-01-22,94.55,94.61,94.48,94.48,51092,77.4431691640161,77.4923134278959,77.3858341894896,77.3858341894896,62377.9818432922,0.0,1.0
2019-01-23,94.57,94.59,94.5,94.52,4691,77.4595505853094,77.4759320066027,77.4022156107829,77.4185970320761,5727.21977661637,0.0,1.0
2019-01-24,94.67,94.67,94.62,94.63,3453,77.5414576917758,77.5414576917758,77.5005041385426,77.5086948491892,4215.75141519001,0.0,1.0
2019-01-25,94.52,94.56,94.48,94.54,4596,77.4185970320761,77.4513598746627,77.3858341894896,77.4349784533694,5611.23472464909,0.0,1.0
2019-01-28,94.57,94.6,94.51,94.6,3390,77.4595505853094,77.4841227172493,77.4104063214295,77.4841227172493,4138.83501230643,0.0,1.0
2019-01-29,94.61,94.72,94.53,94.53,54174,77.4923134278959,77.582411245009,77.4267877427228,77.4267877427228,66140.7811081679,0.0,1.0
2019-01-30,94.75,94.75,94.52,94.56,19793,77.6069833769489,77.6069833769489,77.4185970320761,77.4513598746627,24165.1803535638,0.0,1.0
2019-01-31,94.57,94.61,94.49,94.56,7250,77.6298354596531,77.6626703271416,77.5641657246761,77.621626742781,8832.07462620923,0.2079,1.0
2019-02-01,94.47,94.57,94.35,94.57,3238,77.5477482909319,77.6298354596531,77.4492436884664,77.6298354596531,3944.58726064352,0.0,1.0
2019-02-04,94.41,94.45,94.32,94.45,5709,77.4984959896991,77.5313308571876,77.42461753785,77.5313308571876,6954.80193669359,0.0,1.0
2019-02-05,94.54,94.54,94.39,94.51,11439,77.6052093090367,77.6052093090367,77.4820785559549,77.5805831584204,13935.1864343734,0.0,1.0
2019-02-06,94.48,94.52,94.43,94.43,3843,77.555957007804,77.5887918752925,77.5149134234434,77.5149134234434,4681.60866048581,0.0,1.0
2019-02-07,94.55,94.55,94.51,94.51,1592,77.6134180259088,77.6134180259088,77.5805831584204,77.5805831584204,1939.40176619657,0.0,1.0
2019-02-08,94.55,94.61,94.5,94.59,90030,77.6134180259088,77.6626703271416,77.5723744415482,77.6462528933973,109676.093599671,0.0,1.0
2019-02-11,94.51,94.55,94.49,94.54,4890,77.5805831584204,77.6134180259088,77.5641657246761,77.6052093090367,5957.0820582294,0.0,1.0
2019-02-12,94.48,94.58,94.46,94.55,9886,77.555957007804,77.6380441765252,77.5395395740597,77.6134180259088,12043.2951385799,0.0,1.0
2019-02-13,94.49,94.5,94.42,94.46,30599,77.5641657246761,77.5723744415482,77.5067047065713,77.5395395740597,37276.2277913623,0.0,1.0
2019-02-14,94.5,94.6,94.45,94.6,9684,77.5723744415482,77.6544616102694,77.5313308571876,77.6544616102694,11797.2152662359,0.0,1.0
2019-02-15,94.54,94.57,94.41,94.5,4138,77.6052093090367,77.6298354596531,77.4984959896991,77.5723744415482,5040.98273148329,0.0,1.0
2019-02-19,94.545,94.6,94.49,94.6,4327,77.6093136674728,77.6544616102694,77.5641657246761,77.6544616102694,5271.22578035963,0.0,1.0
2019-02-20,94.58,94.63,94.52,94.59,9404,77.6380441765252,77.6790877608858,77.5887918752925,77.6462528933973,11456.1144530857,0.0,1.0
2019-02-21,94.55,94.55,94.43,94.54,9199,77.6134180259088,77.6134180259088,77.5149134234434,77.6052093090367,11206.3799291722,0.0,1.0
2019-02-22,94.62,94.6799,94.59,94.59,1430,77.6708790440137,77.7200492580777,77.6462528933973,77.6462528933973,1742.05058144541,0.0,1.0
2019-02-25,94.63,94.6499,94.5,94.52,31738,77.6790877608858,77.6954231074613,77.5723744415482,77.5887918752925,38663.7771705695,0.0,1.0
2019-02-26,94.63,94.7,94.63,94.7,3351,77.6790877608858,77.7365487789907,77.6790877608858,77.7365487789907,4082.2458030934,0.0,1.0
2019-02-27,94.62,94.68,94.57,94.59,8336,77.6708790440137,77.7201313452464,77.6298354596531,77.6462528933973,10155.0584943559,0.0,1.0
2019-02-28,94.44,94.5,94.35,94.5,19366,77.6863114317333,77.7356674110419,77.6122774627704,77.7356674110419,23542.4363223522,0.1988,1.0
2019-03-01,94.37,94.44,94.3,94.4,7996,77.6287294558733,77.6863114317333,77.5711474800132,77.6534074455275,9720.40281077806,0.0,1.0
2019-03-04,94.44,94.45,94.35,94.35,1971,77.6863114317333,77.6945374282847,77.6122774627704,77.6122774627704,2396.06227364227,0.0,1.0
2019-03-05,94.49,94.5,94.37,94.37,8568,77.7274414144904,77.7356674110419,77.6287294558733,77.6287294558733,10415.7592899883,0.0,1.0
2019-03-06,94.56,94.56,94.44,94.44,4171,77.7850233903505,77.7850233903505,77.6863114317333,77.6863114317333,5070.51027060471,0.0,1.0
2019-03-07,94.53,94.56,94.53,94.56,931,77.7603454006962,77.7850233903505,77.7603454006962,77.7850233903505,1131.77776598729,0.0,1.0
2019-03-08,94.57,94.58,94.5,94.54,725116,77.7932493869019,77.8014753834533,77.7356674110419,77.7685713972476,881493.197166101,0.0,1.0
2019-03-11,94.53,94.58,94.47,94.51,4937,77.7603454006962,77.8014753834533,77.7109894213876,77.7438934075933,6001.70443681982,0.0,1.0
2019-03-12,94.59,94.65,94.51,94.51,2925,77.8097013800048,77.8590573593134,77.7438934075933,77.7438934075933,3555.80017777962,0.0,1.0
2019-03-13,94.63,101.12,94.54,94.54,26790,77.8426053662105,83.1812771280905,77.7685713972476,77.7685713972476,32567.48265392,0.0,1.0
2019-03-14,94.55,94.55,94.45,94.53,2943,77.776797393799,77.776797393799,77.6945374282847,77.7603454006962,3577.6820250275,0.0,1.0
2019-03-15,94.555,94.571,94.54,94.55,1499,77.7809103920748,77.794071986557,77.7685713972476,77.776797393799,1822.27161247578,0.0,1.0
2019-03-18,94.5,94.52,94.45,94.45,15569,77.7356674110419,77.7521194041447,77.6945374282847,77.6945374282847,18926.5822112311,0.0,1.0
2019-03-19,94.52,94.54,94.47,94.47,10566,77.7521194041447,77.7685713972476,77.7109894213876,77.7109894213876,12844.6443345024,0.0,1.0
2019-03-20,94.73,94.8,94.54,94.56,30375,77.9248653317248,77.9824473075849,77.7685713972476,77.7850233903505,36925.6172307884,0.0,1.0
2019-03-21,94.52,94.63,94.5,94.58,26210,77.7521194041447,77.8426053662105,77.7356674110419,77.8014753834533,31862.4009092663,0.0,1.0
2019-03-22,94.68,94.72,94.57,94.65,176680,77.8837353489677,77.9166393351734,77.7932493869019,77.8590573593134,214782.487319693,0.0,1.0
2019-03-25,94.74,94.81,94.6,94.63,26906,77.9330913282763,77.9906733041363,77.8179273765562,77.8426053662105,32708.4990028507,0.0,1.0
2019-03-26,94.74,94.77,94.6,94.71,6871,77.9330913282763,77.9577693179306,77.8179273765562,77.908413338622,8352.7873577859,0.0,1.0
2019-03-27,94.76,94.79,94.74,94.75,11965,77.9495433213791,77.9742213110334,77.9330913282763,77.9413173248277,14545.3501289344,0.0,1.0
2019-03-28,94.69,94.73,94.62,94.62,10613,77.8919613455191,77.9248653317248,77.8343793696591,77.8343793696591,12901.7802689829,0.0,1.0
2019-03-29,94.46,94.49,94.39,94.4,64818,77.9557950787582,77.9805534299371,77.898025592674,77.9062783764003,78540.771392483,0.3076,1.0
2019-04-01,94.38,94.44,94.35,94.44,44531,77.8897728089477,77.9392895113056,77.8650144577688,77.9392895113056,53958.7628572103,0.0,1.0
2019-04-02,94.43,94.44,94.41,94.44,7425,77.9310367275793,77.9392895113056,77.9145311601266,77.9392895113056,8996.9642319909,0.0,1.0
2019-04-03,94.43,94.43,94.42,94.43,13359,77.9310367275793,77.9310367275793,77.922783943853,77.9310367275793,16187.2653434568,0.0,1.0
2019-04-04,94.42,94.45,94.37,94.45,4146,77.922783943853,77.9475422950319,77.8815200252214,77.9475422950319,5023.75942166118,0.0,1.0
2019-04-05,94.42,94.45,94.39,94.44,1798,77.922783943853,77.9475422950319,77.898025592674,77.9392895113056,2178.65881334945,0.0,1.0
2019-04-08,94.37,94.48,94.36,94.48,2622,77.8815200252214,77.9723006462108,77.8732672414951,77.9723006462108,3177.1097934384,0.0,1.0
2019-04-09,94.44,94.49,94.43,94.49,2300,77.9392895113056,77.9805534299371,77.9310367275793,77.9805534299371,2786.93841529684,0.0,1.0
2019-04-10,94.56,94.56,94.4,94.4,2231,78.0383229160214,78.0383229160214,77.9062783764003,77.9062783764003,2703.33026283794,0.0,1.0
2019-04-11,94.41,94.47,94.38,94.47,6889,77.9145311601266,77.9640478624845,77.8897728089477,77.9640478624845,8347.48640999129,0.0,1.0
2019-04-12,94.38,94.44,94.34,94.34,3557,77.8897728089477,77.9392895113056,77.8567616740425,77.8567616740425,4310.06084487429,0.0,1.0
2019-04-15,94.5,94.5,94.37,94.37,21922,77.9888062136635,77.9888062136635,77.8815200252214,77.8815200252214,26563.1582348424,0.0,1.0
2019-04-16,94.435,94.51,94.4,94.51,13050,77.9351631194424,77.9970589973898,77.9062783764003,77.9970589973898,15812.8462259234,0.0,1.0
2019-04-17,94.46,94.5,94.42,94.42,6496,77.9557950787582,77.9888062136635,77.922783943853,77.922783943853,7871.28345468187,0.0,1.0
2019-04-18,94.58,94.58,94.5,94.51,20468,78.054828483474,78.054828483474,77.9888062136635,77.9970589973898,24801.328471433,0.0,1.0
2019-04-22,94.53,94.56,94.47,94.56,2100,78.0135645648424,78.0383229160214,77.9640478624845,78.0383229160214,2544.59594440147,0.0,1.0
2019-04-23,94.58,94.62,94.56,94.62,3083,78.054828483474,78.0878396183792,78.0383229160214,78.0878396183792,3735.70918885225,0.0,1.0
2019-04-24,94.65,94.65,94.59,94.62,12463,78.1125979695582,78.1125979695582,78.0630812672003,78.0878396183792,15101.5710738455,0.0,1.0
2019-04-25,94.62,94.64,94.56,94.56,3870,78.0878396183792,78.1043451858319,78.0383229160214,78.0383229160214,4689.32681182556,0.0,1.0
2019-04-26,94.66,94.67,94.6,94.621,4254,78.1208507532845,78.1291035370108,78.0713340509266,78.0886648967519,5154.62435594468,0.0,1.0
2019-04-29,94.6,94.64,94.58,94.61,8578,78.0713340509266,78.1043451858319,78.054828483474,78.0795868346529,10394.0685767028,0.0,1.0
2019-04-30,94.47,94.47,94.4,94.42,27989,78.1511384695601,78.1511384695601,78.0932303538316,78.109775529754,33833.4268928134,0.2267,1.0
2019-05-01,94.4,94.56,94.38,94.47,22386,78.0932303538316,78.2255917612109,78.0766851779092,78.1511384695601,27060.4556941127,0.0,1.0
2019-05-02,94.35,94.42,94.35,94.38,7909,78.0518674140255,78.109775529754,78.0518674140255,78.0766851779092,9560.49066759304,0.0,1.0
2019-05-03,94.42,94.44,94.36,94.41,21532,78.109775529754,78.1263207056764,78.0601400019867,78.1015029417928,26028.1306176019,0.0,1.0
2019-05-06,94.43,94.45,94.38,94.38,5753,78.1180481177152,78.1345932936376,78.0766851779092,78.0766851779092,6954.29293345085,0.0,1.0
2019-05-07,94.42,94.46,94.42,94.46,3268,78.109775529754,78.1428658815988,78.109775529754,78.1428658815988,3950.39619442332,0.0,1.0
2019-05-08,94.36,94.52,94.33,94.52,6584,78.0601400019867,78.1925014093661,78.0353222381031,78.1925014093661,7958.81534396669,0.0,1.0
2019-05-09,94.41,94.45,94.39,94.45,7453,78.1015029417928,78.1345932936376,78.0849577658704,78.1345932936376,9009.27259395257,0.0,1.0
2019-05-10,94.45,94.48,94.39,94.46,4528,78.1345932936376,78.1594110575213,78.0849577658704,78.1428658815988,5473.4987663246,0.0,1.0
2019-05-13,94.53,94.54,94.46,94.53,21842,78.2007739973273,78.2090465852885,78.1428658815988,78.2007739973273,26402.8622027522,0.0,1.0
2019-05-14,94.51,94.51,94.37,94.46,4850,78.1842288214049,78.1842288214049,78.068412589948,78.1428658815988,5862.73609025493,0.0,1.0
2019-05-15,94.48,94.53,94.44,94.46,3079,78.1594110575213,78.2007739973273,78.1263207056764,78.1428658815988,3721.93080863813,0.0,1.0
2019-05-16,94.45,94.52,94.39,94.52,24935,78.1345932936376,78.1925014093661,78.0849577658704,78.1925014093661,30141.7163733004,0.0,1.0
2019-05-17,94.46,94.52,94.46,94.5,4633,78.1428658815988,78.1925014093661,78.1428658815988,78.1759562334437,5600.42398064971,0.0,1.0
2019-05-20,94.49,94.56,94.46,94.55,4391,78.1676836454825,78.2255917612109,78.1428658815988,78.2173191732497,5307.89158191946,0.0,1.0
2019-05-21,94.53,94.54,94.43,94.45,4873,78.2007739973273,78.2090465852885,78.1180481177152,78.1345932936376,5890.53875624995,0.0,1.0
2019-05-22,94.5,94.53,94.45,94.53,2331,78.1759562334437,78.2007739973273,78.1345932936376,78.2007739973273,2817.73975801737,0.0,1.0
2019-05-23,94.59,94.62,94.46,94.46,34004,78.2504095250946,78.2752272889782,78.1428658815988,78.1428658815988,41104.4284562945,0.0,1.0
2019-05-24,94.43,94.46,94.43,94.46,5252,78.1180481177152,78.1428658815988,78.1180481177152,78.1428658815988,6348.67833938534,0.0,1.0
2019-05-28,94.58,94.61,94.54,94.59,1598,78.2421369371334,78.266954701017,78.2090465852885,78.2504095250946,1931.68088087162,0.0,1.0
2019-05-29,94.5,94.62,94.5,94.54,40226,78.1759562334437,78.2752272889782,78.1759562334437,78.2090465852885,48625.6540137309,0.0,1.0
2019-05-30,94.59,94.62,94.57,94.57,21601,78.2504095250946,78.2752272889782,78.2338643491722,78.2338643491722,26111.5386155869,0.0,1.0
2019-05-31,94.37,94.42,94.34,94.34,65628,78.3129502900813,78.3544427931491,78.2880547882407,78.2880547882407,79084.1659911823,0.2956,1.0
2019-06-03,94.62,94.62,94.45,94.45,11631,78.5204128054201,78.5204128054201,78.3793382949898,78.3793382949898,14015.7849491595,0.0,1.0
2019-06-04,94.5359,94.5705,94.45,94.45,69790,78.4506224152601,78.479335227383,78.3793382949898,78.3793382949898,84099.5298428204,0.0,1.0
2019-06-05,94.54,94.65,94.54,94.65,49153,78.4540248005117,78.5453083072608,78.4540248005117,78.5453083072608,59231.1819797127,0.0,1.0
2019-06-06,94.56,94.65,94.56,94.61,5136,78.4706218017388,78.5453083072608,78.4706218017388,78.5121143048066,6189.06985632218,0.0,1.0
2019-06-07,94.535,94.57,94.51,94.57,9110,78.4498755502049,78.4789203023523,78.4291292986711,78.4789203023523,10977.8867583908,0.0,1.0
2019-06-10,94.515,94.54,94.5,94.5,4251,78.4332785489778,78.4540248005117,78.4208307980575,78.4208307980575,5122.61214159377,0.0,1.0
2019-06-11,94.55,94.62,94.51,94.51,27373,78.4623233011253,78.5204128054201,78.4291292986711,78.4291292986711,32985.4768647015,0.0,1.0
2019-06-12,94.58,94.63,94.56,94.61,6490,78.4872188029659,78.5287113060337,78.4706218017388,78.5121143048066,7820.68990800837,0.0,1.0
2019-06-13,94.59,94.62,94.55,94.59,6701,78.4955173035795,78.5204128054201,78.4623233011253,78.4955173035795,8074.95270779107,0.0,1.0
2019-06-14,94.57,94.61,94.53,94.53,7100,78.4789203023523,78.5121143048066,78.4457262998982,78.4457262998982,8555.76245714321,0.0,1.0
2019-06-17,94.56,94.63,94.53,94.63,2855,78.4706218017388,78.5287113060337,78.4457262998982,78.5287113060337,3440.38053734421,0.0,1.0
2019-06-18,94.6,94.7,94.57,94.7,27242,78.503815804193,78.5868008103285,78.4789203023523,78.5868008103285,32827.6170221824,0.0,1.0
2019-06-19,94.84,94.84,94.57,94.57,20849,78.7029798189182,78.7029798189182,78.4789203023523,78.4789203023523,25123.8156998562,0.0,1.0
2019-06-20,94.77,94.87,94.77,94.87,2772,78.6448903146234,78.7278753207589,78.6448903146234,78.7278753207589,3340.36246918323,0.0,1.0
2019-06-21,94.82,94.85,94.78,94.85,4993,78.6863828176911,78.7112783195318,78.6531888152369,78.7112783195318,6016.74957021353,0.0,1.0
2019-06-24,94.86,94.93,94.79,94.83,36026,78.7195768201453,78.7776663244402,78.6614873158505,78.6946813183047,43412.6617297241,0.0,1.0
2019-06-25,94.85,94.91,94.85,94.88,3144,78.7112783195318,78.7610693232131,78.7112783195318,78.7361738213724,3788.63622045891,0.0,1.0
2019-06-26,94.85,94.94,94.76,94.94,3331,78.7112783195318,78.7859648250537,78.6365918140098,78.7859648250537,4013.97813306254,0.0,1.0
2019-06-27,94.89,94.93,94.76,94.91,4525,78.744472321986,78.7776663244402,78.6365918140098,78.7610693232131,5452.79227022155,0.0,1.0
2019-06-28,94.71,94.72,94.67,94.67,7589,78.7619821582806,78.7702982792982,78.7287176742099,78.7287176742099,9125.648825795,0.2011,1.0
2019-07-01,94.66,94.71,94.63,94.7,4931,78.7204015531923,78.7619821582806,78.6954531901393,78.7536660372629,5929.44714191529,0.0,1.0
2019-07-02,94.77,94.8,94.66,94.74,24959,78.8118788843865,78.8368272474395,78.7204015531923,78.7869305213336,30012.7907554378,0.0,1.0
2019-07-03,94.76,94.76,94.59,94.59,7960,78.8035627633689,78.8035627633689,78.6621887060686,78.6621887060686,9571.77027979025,0.0,1.0
2019-07-05,94.55,94.62,94.5,94.52,2933,78.628924221998,78.6871370691216,78.5873436169097,78.603975858945,3526.8847023398,0.0,1.0
2019-07-08,94.63,94.73,94.62,94.72,6813,78.6954531901393,78.7786144003159,78.6871370691216,78.7702982792982,8192.5214718858,0.0,1.0
2019-07-09,94.52,94.68,94.52,94.55,27560,78.603975858945,78.7370337952276,78.603975858945,78.628924221998,33140.4508682185,0.0,1.0
2019-07-10,94.71,94.74,94.6,94.6,8940,78.7619821582806,78.7869305213336,78.6705048270863,78.6705048270863,10750.2043092117,0.0,1.0
2019-07-11,94.67,94.76,94.66,94.76,10963,78.7287176742099,78.8035627633689,78.7204015531923,78.8035627633689,13182.8288413744,0.0,1.0
2019-07-12,94.77,94.79,94.74,94.74,5348,78.8118788843865,78.8285111264219,78.7869305213336,78.7869305213336,6430.88284627114,0.0,1.0
2019-07-15,94.78,94.81,94.77,94.81,7381,78.8201950054042,78.8451433684572,78.8118788843865,78.8451433684572,8875.53221546883,0.0,1.0
2019-07-16,94.79,94.8,94.7,94.7,10089,78.8285111264219,78.8368272474395,78.7536660372629,78.7536660372629,12131.8580845231,0.0,1.0
2019-07-17,94.83,94.84,94.79,94.79,3351,78.8617756104925,78.8700917315102,78.8285111264219,78.8285111264219,4029.52289039914,0.0,1.0
2019-07-18,94.88,94.88,94.81,94.84,4697,78.9033562155808,78.9033562155808,78.8451433684572,78.8700917315102,5648.06595529835,0.0,1.0
2019-07-19,94.88,94.89,94.81,94.83,7788,78.9033562155808,78.9116723365985,78.8451433684572,78.8617756104925,9364.94308278976,0.0,1.0
2019-07-22,94.83,94.9,94.83,94.89,13406,78.8617756104925,78.9199884576162,78.8617756104925,78.9116723365985,16120.4965290035,0.0,1.0
2019-07-23,94.82,94.88,94.8,94.81,10853,78.8534594894749,78.9033562155808,78.8368272474395,78.8451433684572,13050.5556339904,0.0,1.0
2019-07-24,94.86,94.9,94.82,94.82,4583,78.8867239735455,78.9199884576162,78.8534594894749,78.8534594894749,5510.98281310034,0.0,1.0
2019-07-25,94.8,94.86,94.79,94.86,4589,78.8368272474395,78.8867239735455,78.8285111264219,78.8867239735455,5518.19771532129,0.0,1.0
2019-07-26,94.85,94.85,94.79,94.84,3354,78.8784078525278,78.8784078525278,78.8285111264219,78.8700917315102,4033.13034150961,0.0,1.0
2019-07-29,94.8,94.86,94.8,94.85,9103,78.8368272474395,78.8867239735455,78.8368272474395,78.8784078525278,10946.2091528807,0.0,1.0
2019-07-30,94.83,94.89,94.82,94.89,6008,78.8617756104925,78.9116723365985,78.8534594894749,78.9116723365985,7224.52209057536,0.0,1.0
2019-07-31,94.56,94.64,94.45,94.57,6835,78.843646466674,78.9103500592854,78.7519290268333,78.8519844157504,8197.45951594449,0.2482,1.0
2019-08-01,94.64,94.68,94.56,94.62,11171,78.9103500592854,78.9437018555911,78.843646466674,78.8936741611326,13397.7791152328,0.0,1.0
2019-08-02,94.7,94.75,94.67,94.7,6700,78.960377753744,79.0020674991261,78.9353639065147,78.960377753744,8035.5491963172,0.0,1.0
2019-08-05,94.87,94.87,94.74,94.74,28714,79.1021228880432,79.1021228880432,78.9937295500497,78.9937295500497,34437.7253168735,0.0,1.0
2019-08-06,94.86,94.86,94.77,94.84,6072,79.0937849389668,79.0937849389668,79.0187433972789,79.0771090408139,7282.36637612508,0.0,1.0
2019-08-07,94.84,94.89,94.81,94.85,4621,79.0771090408139,79.118798786196,79.0520951935846,79.0854469898903,5542.13027405698,0.0,1.0
2019-08-08,94.82,94.83,94.78,94.83,3244,79.0604331426611,79.0687710917375,79.0270813463554,79.0687710917375,3890.64501385866,0.0,1.0
2019-08-09,94.79,94.84,94.73,94.78,9294,79.0354192954318,79.0771090408139,78.9853916009732,79.0270813463554,11146.626004563,0.0,1.0
2019-08-12,94.8,94.84,94.77,94.77,15000,79.0437572445082,79.0771090408139,79.0187433972789,79.0187433972789,17990.035514143,0.0,1.0
2019-08-13,94.69,94.73,94.65,94.72,19800,78.9520398046675,78.9853916009732,78.9186880083618,78.9770536518968,23746.8468786688,0.0,1.0
2019-08-14,94.67,94.75,94.63,94.65,23880,78.9353639065147,79.0020674991261,78.902012110209,78.9186880083618,28640.1365385156,0.0,1.0
2019-08-15,94.88,94.92,94.68,94.77,44229,79.1104608371196,79.1438126334253,78.9437018555911,79.0187433972789,53045.418717002,0.0,1.0
2019-08-16,94.8543,94.88,94.7282,94.8,7004,79.0890323079932,79.1104608371196,78.9838907701395,79.0437572445082,8400.14724940383,0.0,1.0
2019-08-19,94.87,94.87,94.7,94.7,16563,79.1021228880432,79.1021228880432,78.960377753744,78.960377753744,19864.5972147167,0.0,1.0
2019-08-20,94.86,94.89,94.81,94.86,43574,79.0937849389668,79.118798786196,79.0520951935846,79.0937849389668,52259.8538328844,0.0,1.0
2019-08-21,94.83,94.89,94.72,94.72,7248,79.0687710917375,79.118798786196,78.9770536518968,78.9770536518968,8692.78516043389,0.0,1.0
2019-08-22,94.73,94.8,94.69,94.69,66796,78.9853916009732,79.0437572445082,78.9520398046675,78.9520398046675,80110.8274801797,0.0,1.0
2019-08-23,94.91,94.91,94.72,94.72,3700,79.1354746843489,79.1354746843489,78.9770536518968,78.9770536518968,4437.5420934886,0.0,1.0
2019-08-26,94.91,94.92,94.83,94.91,19349,79.1354746843489,79.1438126334253,79.0687710917375,79.1354746843489,23205.9464775435,0.0,1.0
2019-08-27,94.96,94.96,94.9,94.9,5042,79.177164429731,79.177164429731,79.1271367352725,79.1271367352725,6047.05060415393,0.0,1.0
2019-08-28,94.97,94.98,94.84,94.85,17434,79.1855023788074,79.1938403278839,79.0771090408139,79.0854469898903,20909.2186102379,0.0,1.0
2019-08-29,94.88,94.93,94.79,94.93,14378,79.1104608371196,79.1521505825017,79.0354192954318,79.1521505825017,17244.0487081565,0.0,1.0
2019-08-30,94.71,94.71,94.6,94.69,3367,79.1377259305995,79.1377259305995,79.0458121954885,79.1210143423975,4029.53921470592,0.2027,1.0
2019-09-03,94.71,95.36,94.67,95.36,5672,79.1377259305995,79.6808525471647,79.1043027541955,79.6808525471647,6788.10407657023,0.0,1.0
2019-09-04,94.8,94.84,94.78,94.78,2203,79.2129280775086,79.2463512539126,79.1962164893065,79.1962164893065,2636.49387882303,0.0,1.0
2019-09-05,94.74,94.81,94.68,94.79,5216,79.1627933129025,79.2212838716096,79.1126585482965,79.2045722834075,6242.37497591508,0.0,1.0
2019-09-06,94.79,94.8,94.68,94.71,8229,79.2045722834075,79.2129280775086,79.1126585482965,79.1377259305995,9848.25607300713,0.0,1.0
2019-09-09,94.7,94.75,94.68,94.73,14216,79.1293701364985,79.1711491070035,79.1126585482965,79.1544375188015,17013.3440677931,0.0,1.0
2019-09-10,94.52,94.69,94.52,94.69,30700,78.9789658426805,79.1210143423975,78.9789658426805,79.1210143423975,36740.9723467394,0.0,1.0
2019-09-11,94.59,94.6,94.51,94.51,10200,79.0374564013875,79.0458121954885,78.9706100485795,78.9706100485795,12207.0983041284,0.0,1.0
2019-09-12,94.5,94.59,93.88,93.88,41027,78.9622542544785,79.0374564013875,78.4441950202163,78.4441950202163,49100.0609924976,0.0,1.0
2019-09-13,94.48,94.55,94.22,94.22,1800,78.9455426662765,79.0040332249835,78.7282920196504,78.7282920196504,2154.1938183756,0.0,1.0
2019-09-16,94.53,94.56,94.49,94.56,58298,78.9873216367815,79.0123890190845,78.9538984603774,79.0123890190845,69769.5506798115,0.0,1.0
2019-09-17,94.59,94.6,94.5,94.5,8483,79.0374564013875,79.0458121954885,78.9622542544785,78.9622542544785,10152.2367562668,0.0,1.0
2019-09-18,94.54,94.63,94.51,94.55,2977,78.9956774308825,79.0708795777915,78.9706100485795,79.0040332249835,3562.79722072454,0.0,1.0
2019-09-19,94.55,94.59,94.55,94.56,8842,79.0040332249835,79.0374564013875,79.0040332249835,79.0123890190845,10581.8787455984,0.0,1.0
2019-09-20,94.61,94.65,94.54,94.65,8790,79.0541679895895,79.0875911659935,78.9956774308825,79.0875911659935,10519.6464797342,0.0,1.0
2019-09-23,94.62,94.71,94.57,94.7,46565,79.0625237836905,79.1377259305995,79.0207448131855,79.1293701364985,55727.7973070333,0.0,1.0
2019-09-24,94.8,94.82,94.72,94.81,7642,79.2129280775086,79.2296396657106,79.1460817247005,79.2212838716096,9145.74953334796,0.0,1.0
2019-09-25,94.66,94.97,94.66,94.78,3947,79.0959469600945,79.3549765772256,79.0959469600945,79.1962164893065,4723.66833396028,0.0,1.0
2019-09-26,94.74,94.76,94.7,94.7,2470,79.1627933129025,79.1795049011045,79.1293701364985,79.1293701364985,2956.03262854874,0.0,1.0
2019-09-27,94.74,94.75,92.71,92.71,13112,79.1627933129025,79.1711491070035,77.4665671103989,77.4665671103989,15692.1051925227,0.0,1.0
2019-09-30,94.5,94.88,94.41,94.88,12319,79.1318768747288,79.4500791309447,79.0565131824672,79.4500791309447,14711.4607409467,0.203,1.0
2019-10-01,94.62,94.62,94.48,94.48,5610,79.2323617977444,79.2323617977444,79.1151293875596,79.1151293875596,6699.5125218533,0.0,1.0
2019-10-02,94.71,94.73,94.63,94.63,2859,79.307725490006,79.3244729771753,79.240735541329,79.240735541329,3414.24354723326,0.0,1.0
2019-10-03,94.77,94.82,94.69,94.71,6718,79.3579679515138,79.3998366694369,79.2909780028368,79.307725490006,8022.69610014448,0.0,1.0
2019-10-04,94.73,94.77,94.68,94.73,17414,79.3244729771753,79.3579679515138,79.2826042592521,79.3244729771753,20795.9556248758,0.0,1.0
2019-10-07,94.71,94.75,94.7,94.75,5364,79.307725490006,79.3412204643445,79.2993517464214,79.3412204643445,6405.73710645653,0.0,1.0
2019-10-08,94.74,94.81,94.68,94.8,56521,79.3328467207599,79.3914629258523,79.2826042592521,79.3830891822677,67497.8872099235,0.0,1.0
2019-10-09,94.67,94.74,94.65,94.74,13761,79.2742305156675,79.3328467207599,79.2574830284982,79.3328467207599,16433.5101271343,0.0,1.0
2019-10-10,94.66,94.73,94.65,94.72,38341,79.2658567720829,79.3244729771753,79.2574830284982,79.3160992335906,45787.1674866983,0.0,1.0
2019-10-11,94.6,94.63,94.56,94.6,4075,79.2156143105751,79.240735541329,79.1821193362366,79.2156143105751,4866.40169813765,0.0,1.0
2019-10-14,94.72,94.78,94.67,94.78,25000,79.3160992335906,79.3663416950984,79.2742305156675,79.3663416950984,29855.2251419488,0.0,1.0
2019-10-15,94.63,94.72,94.54,94.71,36938,79.240735541329,79.3160992335906,79.1653718490673,79.307725490006,44111.6922517322,0.0,1.0
2019-10-16,94.68,94.75,94.61,94.62,7533,79.2826042592521,79.3412204643445,79.2239880541597,79.2323617977444,8995.97643977201,0.0,1.0
2019-10-17,94.62,94.71,94.58,94.71,4191,79.2323617977444,79.307725490006,79.1988668234059,79.307725490006,5004.92994279629,0.0,1.0
2019-10-18,94.73,94.75,94.64,94.67,2276,79.3244729771753,79.3412204643445,79.2491092849136,79.2742305156675,2718.01969692302,0.0,1.0
2019-10-21,94.64,94.69,94.57,94.57,8131,79.2491092849136,79.2909780028368,79.1904930798212,79.1904930798212,9710.11342516742,0.0,1.0
2019-10-22,94.67,94.8,94.64,94.8,6212,79.2742305156675,79.3830891822677,79.2491092849136,79.3830891822677,7418.42634327144,0.0,1.0
2019-10-23,94.66,94.74,94.66,94.66,4276,79.2658567720829,79.3328467207599,79.2658567720829,79.2658567720829,5106.43770827892,0.0,1.0
2019-10-24,94.73,94.75,94.67,94.75,11298,79.3244729771753,79.3412204643445,79.2742305156675,79.3412204643445,13492.1733461495,0.0,1.0
2019-10-25,94.65,94.8,94.64,94.8,7565,79.2574830284982,79.3830891822677,79.2491092849136,79.3830891822677,9034.19112795371,0.0,1.0
2019-10-28,94.69,94.69,94.63,94.65,3435,79.2909780028368,79.2909780028368,79.240735541329,79.2574830284982,4102.10793450376,0.0,1.0
2019-10-29,94.75,94.76,94.68,94.68,3823,79.3412204643445,79.3495942079291,79.2826042592521,79.2826042592521,4565.46102870681,0.0,1.0
2019-10-30,94.84,94.84,94.72,94.75,4670,79.4165841566062,79.4165841566062,79.3160992335906,79.3412204643445,5576.95605651603,0.0,1.0
2019-10-31,94.67,94.71,94.59,94.68,71398,79.4608812601688,79.4944550982422,79.3937335840221,79.4692747196872,85063.8522101088,0.2229,1.0
2019-11-01,94.61,94.89,94.51,94.89,15150,79.4105205030588,79.6455373695724,79.3265859078753,79.6455373695724,18049.7683546198,0.0,1.0
2019-11-04,94.63,94.7,94.51,94.7,7631,79.4273074220955,79.4860616387239,79.3265859078753,79.4860616387239,9091.60279301016,0.0,1.0
2019-11-05,94.59,94.59,94.43,94.43,10379,79.3937335840221,79.3937335840221,79.2594382317286,79.2594382317286,12365.5805777293,0.0,1.0
2019-11-06,94.61,94.7,94.55,94.57,6885,79.4105205030588,79.4860616387239,79.3601597459487,79.3769466649854,8202.81551957475,0.0,1.0
2019-11-07,94.49,94.57,94.42,94.45,10696,79.3097989888386,79.3769466649854,79.2510447722102,79.2762251507652,12743.2555987468,0.0,1.0
2019-11-08,94.54,94.63,94.45,94.45,6231,79.3517662864303,79.4273074220955,79.2762251507652,79.2762251507652,7423.63740050405,0.0,1.0
2019-11-11,94.49,94.59,94.42,94.44,8828,79.3097989888386,79.3937335840221,79.2510447722102,79.2678316912469,10517.7132036029,0.0,1.0
2019-11-12,94.51,94.6,94.48,94.6,16885,79.3265859078753,79.4021270435404,79.3014055293203,79.4021270435404,20116.8540374756,0.0,1.0
2019-11-13,94.63,94.67,94.53,94.62,11738,79.4273074220955,79.4608812601688,79.343372826912,79.4189139625771,13984.6984123121,0.0,1.0
2019-11-14,94.59,94.68,94.58,94.68,27050,79.3937335840221,79.4692747196872,79.3853401245037,79.4692747196872,32227.4741909219,0.0,1.0
2019-11-15,94.67,94.72,94.48,94.49,36196,79.4608812601688,79.5028485577606,79.3014055293203,79.3097989888386,43124.0538193941,0.0,1.0
2019-11-18,94.67,94.73,94.6,94.68,14459,79.4608812601688,79.5112420172789,79.4021270435404,79.4692747196872,17226.5082930329,0.0,1.0
2019-11-19,94.65,94.69,94.57,94.68,10641,79.4440943411321,79.4776681792055,79.3769466649854,79.4692747196872,12677.7283868983,0.0,1.0
2019-11-20,94.63,94.73,94.59,94.73,14759,79.4273074220955,79.5112420172789,79.3937335840221,79.5112420172789,17583.9294485699,0.0,1.0
2019-11-21,94.65,94.78,94.6,94.78,6190,79.4440943411321,79.5532093148706,79.4021270435404,79.5532093148706,7374.78984258065,0.0,1.0
2019-11-22,94.64,94.7,94.6,94.6,3034,79.4357008816138,79.4860616387239,79.4021270435404,79.4021270435404,3614.71928633113,0.0,1.0
2019-11-25,94.66,94.73,94.63,94.73,11515,79.4524878006505,79.5112420172789,79.4273074220955,79.5112420172789,13719.0153533629,0.0,1.0
2019-11-26,94.69,94.72,94.65,94.65,6533,79.4776681792055,79.5028485577606,79.4440943411321,79.4440943411321,7783.44136374465,0.0,1.0
2019-11-27,94.64,94.73,94.6,94.6,5583,79.4357008816138,79.5112420172789,79.4021270435404,79.4021270435404,6651.60770454406,0.0,1.0
2019-11-29,94.48,94.51,94.45,94.45,1949,79.4512287817227,79.4764567332834,79.4260008301621,79.4260008301621,2317.66736428828,0.1785,1.0
2019-12-02,94.45,94.55,94.4,94.4,21642,79.4260008301621,79.5100940020309,79.3839542442276,79.3839542442276,25735.7399168429,0.0,1.0
2019-12-03,94.56,94.68,94.56,94.59,22174,79.5185033192178,79.6194151254605,79.5185033192178,79.5437312707785,26368.37154219,0.0,1.0
2019-12-04,94.49,94.58,94.44,94.58,8931,79.4596380989096,79.5353219535916,79.4175915129752,79.5353219535916,10620.3628683728,0.0,1.0
2019-12-05,94.51,94.57,94.45,94.57,16042,79.4764567332834,79.5269126364047,79.4260008301621,79.5269126364047,19076.4596500321,0.0,1.0
2019-12-06,94.48,94.52,94.44,94.5,6726,79.4512287817227,79.4848660504703,79.4175915129752,79.4680474160965,7998.27126331603,0.0,1.0
2019-12-09,94.49,94.54,94.4,94.4,6228,79.4596380989096,79.5016846848441,79.3839542442276,79.3839542442276,7406.07098244606,0.0,1.0
2019-12-10,94.52,94.69,94.43,94.69,22210,79.4848660504703,79.6278244426474,79.4091821957883,79.6278244426474,26411.181201048,0.0,1.0
2019-12-11,94.55,94.57,94.45,94.45,5134,79.5100940020309,79.5269126364047,79.4260008301621,79.4260008301621,6105.13301603695,0.0,1.0
2019-12-12,94.37,94.71,94.32,94.71,10019,79.3587262926669,79.6446430770212,79.3166797067325,79.6446430770212,11914.1658916389,0.0,1.0
2019-12-13,94.57,94.57,94.51,94.54,5765,79.5269126364047,79.5269126364047,79.4764567332834,79.5016846848441,6855.49120324367,0.0,1.0
2019-12-16,94.46,94.61,94.36,94.61,22349,79.4344101473489,79.5605499051523,79.3503169754801,79.5605499051523,26576.4740505278,0.0,1.0
2019-12-17,94.54,94.64,94.5,94.58,7852,79.5016846848441,79.5857778567129,79.4680474160965,79.5353219535916,9337.2622598212,0.0,1.0
2019-12-18,94.42,94.59,94.42,94.59,19349,79.4007728786014,79.5437312707785,79.4007728786014,79.5437312707785,23009.002479022,0.0,1.0
2019-12-19,94.52,94.59,94.43,94.49,5907,79.4848660504703,79.5437312707785,79.4091821957883,79.4596380989096,7024.35152429494,0.0,1.0
2019-12-20,94.6,94.61,94.46,94.47,26615,79.5521405879654,79.5605499051523,79.4344101473489,79.4428194645358,31649.418625209,0.0,1.0
2019-12-23,94.56,94.63,94.5,94.5,13763,79.5185033192178,79.577368539526,79.4680474160965,79.4680474160965,16366.3704128782,0.0,1.0
2019-12-24,94.6,94.61,94.57,94.6,6636,79.5521405879654,79.5605499051523,79.5269126364047,79.5521405879654,7891.24711617085,0.0,1.0
2019-12-26,94.62,94.62,94.42,94.42,8654,79.5689592223392,79.5689592223392,79.4007728786014,79.4007728786014,10290.9663266038,0.0,1.0
2019-12-27,94.63,94.71,94.48,94.71,2430,79.577368539526,79.6446430770212,79.4512287817227,79.6446430770212,2889.65197291971,0.0,1.0
2019-12-30,94.42,94.48,94.33,94.41,8331,79.6000736959306,79.6506562464682,79.5241998701243,79.591643270841,9882.06396648367,0.237,1.0
2019-12-31,94.29,94.56,94.26,94.56,15363,79.490478169766,79.7180996471849,79.4651868944972,79.7180996471849,18223.2803645527,0.0,1.0
2020-01-02,94.41,94.61,94.34,94.56,8066,79.591643270841,79.7602517726329,79.5326302952139,79.7180996471849,9567.72631780786,0.0,1.0
2020-01-03,94.6,94.65,94.45,94.45,7230,79.7518213475433,79.7939734729913,79.6253649711994,79.6253649711994,8576.07999972115,0.0,1.0
2020-01-06,94.56,94.59,94.43,94.59,11447,79.7180996471849,79.7433909224537,79.6085041210202,79.7433909224537,13578.2002429887,0.0,1.0
2020-01-07,94.55,94.62,94.44,94.44,50282,79.7096692220953,79.7686821977225,79.6169345461098,79.6169345461098,59643.4930215738,0.0,1.0
2020-01-08,94.49,94.61,94.45,94.61,5529,79.6590866715578,79.7602517726329,79.6253649711994,79.7602517726329,6558.38814916434,0.0,1.0
2020-01-09,94.53,94.57,94.44,94.45,9644,79.6928083719162,79.7265300722745,79.6169345461098,79.6253649711994,11439.5180521868,0.0,1.0
2020-01-10,94.55,94.57,94.41,94.41,24096,79.7096692220953,79.7265300722745,79.591643270841,79.591643270841,28582.1886131785,0.0,1.0
2020-01-13,94.52,94.59,94.49,94.53,38429,79.6843779468266,79.7433909224537,79.6590866715578,79.6928083719162,45583.7037772177,0.0,1.0
2020-01-14,94.61,94.66,94.59,94.64,85939,79.7602517726329,79.8024038980809,79.7433909224537,79.7855430479017,101939.106375662,0.0,1.0
2020-01-15,94.61,94.73,94.55,94.73,33678,79.7602517726329,79.861416873708,79.7096692220953,79.861416873708,39948.1635173733,0.0,1.0
2020-01-16,94.58,94.62,94.52,94.53,12284,79.7349604973641,79.7686821977225,79.6843779468266,79.6928083719162,14571.0327408817,0.0,1.0
2020-01-17,94.59,94.64,94.55,94.6,7749,79.7433909224537,79.7855430479017,79.7096692220953,79.7518213475433,9191.7073192032,0.0,1.0
2020-01-21,94.65,94.69,94.58,94.58,5342,79.7939734729913,79.8276951733496,79.7349604973641,79.7349604973641,6336.57252538179,0.0,1.0
2020-01-22,94.71,94.71,94.63,94.7,9106,79.8445560235288,79.8445560235288,79.7771126228121,79.8361255984392,10801.3533163846,0.0,1.0
2020-01-23,94.73,94.76,94.69,94.74,12928,79.861416873708,79.8867081489768,79.8276951733496,79.8698472987976,15334.9325361542,0.0,1.0
2020-01-24,94.76,94.77,94.62,94.62,8163,79.8867081489768,79.8951385740664,79.7686821977225,79.7686821977225,9682.78575902126,0.0,1.0
2020-01-27,94.79,94.79,94.67,94.67,59071,79.9119994242456,79.9119994242456,79.8108343231705,79.8108343231705,70068.8273393537,0.0,1.0
2020-01-28,94.73,94.77,94.67,94.67,90032,79.861416873708,79.8951385740664,79.8108343231705,79.8108343231705,106794.140322945,0.0,1.0
2020-01-29,94.77,94.83,94.7,94.7,12567,79.8951385740664,79.9457211246039,79.8361255984392,79.8361255984392,14906.7216260713,0.0,1.0
2020-01-30,94.84,94.86,94.731,94.78,6589,79.9541515496935,79.9710123998727,79.862259916217,79.903568999156,7815.73874386758,0.0,1.0
2020-01-31,94.65,94.68,94.63,94.68,10203,79.9432425796276,79.9685811668161,79.9263501881686,79.9685811668161,12079.9947417457,0.17706,1.0
2020-02-03,94.67,94.67,94.6,94.67,105111,79.9601349710866,79.9601349710866,79.9010116009801,79.9601349710866,124447.743536178,0.0,1.0
2020-02-04,94.6,94.65,94.58,94.65,8533,79.9010116009801,79.9432425796276,79.8841192095211,79.9432425796276,10102.7732168299,0.0,1.0
2020-02-05,94.67,94.67,94.5601,94.6,34515,79.9601349710866,79.9601349710866,79.8673112800195,79.9010116009801,40864.5514565669,0.0,1.0
2020-02-06,94.53,94.65,94.52,94.59,17795,79.8418882308737,79.9432425796276,79.8334420351442,79.8925654052507,21068.6569077099,0.0,1.0
2020-02-07,94.68,94.71,94.4,94.4,16622,79.9685811668161,79.9939197540045,79.7320876863903,79.7320876863903,19679.865980329,0.0,1.0
2020-02-10,94.7,94.72,94.6,94.62,4650,79.985473558275,80.002365949734,79.9010116009801,79.9179039924391,5505.4371801546,0.0,1.0
2020-02-11,94.65,94.68,94.53,94.65,10995,79.9432425796276,79.9685811668161,79.8418882308737,79.9432425796276,13017.6950098494,0.0,1.0
2020-02-12,94.62,94.69,94.58,94.69,4851,79.9179039924391,79.9770273625455,79.8841192095211,79.9770273625455,5743.41414213548,0.0,1.0
2020-02-13,94.62,94.74,94.62,94.74,4736,79.9179039924391,80.019258341193,79.9179039924391,80.019258341193,5607.25816886284,0.0,1.0
2020-02-14,94.74,94.8,94.66,94.74,9571,80.019258341193,80.0699355155699,79.9516887753571,80.019258341193,11331.7288712386,0.0,1.0
2020-02-18,94.77,94.83,94.66,94.83,14357,80.0445969283815,80.0952741027584,79.9516887753571,80.0952741027584,16998.1852893504,0.0,1.0
2020-02-19,94.74,94.96,94.67,94.96,11105,80.019258341193,80.2050746472418,79.9601349710866,80.2050746472418,13147.9311581972,0.0,1.0
2020-02-20,94.79,94.85,94.78,94.85,8702,80.0614893198405,80.1121664942174,80.053043124111,80.1121664942174,10302.8632992915,0.0,1.0
2020-02-21,94.9,94.95,94.73,94.73,4602,80.1543974728649,80.1966284515123,80.0108121454635,80.0108121454635,5448.60686087558,0.0,1.0
2020-02-24,94.93,95.04,94.92,95.04,5793,80.1797360600533,80.2726442130777,80.1712898643238,80.2726442130777,6858.70915798615,0.0,1.0
2020-02-25,94.98,95.04,94.92,95.04,6996,80.2219670387008,80.2726442130777,80.1712898643238,80.2726442130777,8283.01903491647,0.0,1.0
2020-02-26,95.05,95.14,94.95,94.95,32929,80.2810904088072,80.3571061703726,80.1966284515123,80.1966284515123,38986.7829903894,0.0,1.0
2020-02-27,95.04,95.39,94.95,95.39,20196,80.2726442130777,80.5682610636099,80.1966284515123,80.5682610636099,23911.3568366457,0.0,1.0
2020-02-28,95.14,95.22,94.95,95.22,15196,80.4990022586281,80.5666911400732,80.3382411651959,80.5666911400732,17959.8181273736,0.168,1.0
2020-03-02,94.9,95.23,94.9,95.19,152592,80.2959356142926,80.5751522502538,80.2959356142926,80.5413078095313,180345.128171374,0.0,1.0
2020-03-03,95.2,95.35,94.97,95.06,72257,80.5497689197119,80.6766855724215,80.3551633855571,80.4313133771829,85398.9588332217,0.0,1.0
2020-03-04,95.18,95.32,94.9,94.9,11765,80.5328466993506,80.6513022418796,80.2959356142926,80.2959356142926,13904.7947004837,0.0,1.0
2020-03-05,95.38,95.43,95.3,95.43,62771,80.7020689029635,80.7443744538667,80.6343800215183,80.7443744538667,74187.664100643,0.0,1.0
2020-03-06,95.4,95.6,95.35,95.44,15259,80.7189911233248,80.8882133269376,80.6766855724215,80.7528355640473,18034.2764415369,0.0,1.0
2020-03-09,95.35,99.04,95.23,95.42,20210,80.6766855724215,83.7988352290784,80.5751522502538,80.735913343686,23885.7544323652,0.0,1.0
2020-03-10,95.26,95.33,95.03,95.03,42106,80.6005355807958,80.6597633520603,80.405930046641,80.405930046641,49764.1551770989,0.0,1.0
2020-03-11,95.15,95.42,95.01,95.42,100655,80.5074633688087,80.735913343686,80.3890078262797,80.735913343686,118961.930350802,0.0,1.0
2020-03-12,94.8,95.73,94.55,95.38,57275,80.2113245124862,80.9982077592859,79.9997967579702,80.7020689029635,67692.0625984026,0.0,1.0
2020-03-13,95.01,95.05,94.8,95.05,20169,80.3890078262797,80.4228522670023,80.2113245124862,80.4228522670023,23837.297434259,0.0,1.0
2020-03-16,95.09,95.62,92.16,92.16,116264,80.4566967077248,80.9051355472989,77.9775914247967,77.9775914247967,137409.864093246,0.0,1.0
2020-03-17,94.75,96.8,94.7,94.7,258744,80.169018961583,81.9035465486146,80.1267134106798,80.1267134106798,305803.84190242,0.0,1.0
2020-03-18,94.59,95.28,94.42,94.5,62423,80.0336411986927,80.617457801157,79.8898023256218,79.957491207067,73776.3705557413,0.0,1.0
2020-03-19,94.52,94.84,94.15,94.32,67553,79.9744134274282,80.2451689532088,79.6613523507445,79.8051912238154,79839.4047090335,0.0,1.0
2020-03-20,94.54,94.76,93.95,94.08,58964,79.9913356477895,80.1774800717637,79.4921301471317,79.60212457948,69688.2545447789,0.0,1.0
2020-03-23,94.48,94.8,93.71,93.71,19079,79.9405689867057,80.2113245124862,79.2890635027962,79.2890635027962,22549.0504114347,0.0,1.0
2020-03-24,94.78,95.09,94.15,94.29,28789,80.1944022921249,80.4566967077248,79.6613523507445,79.7798078932735,34025.0858165938,0.0,1.0
2020-03-25,94.48,95.75,93.8,93.8,25537,79.9405689867057,81.0151299796472,79.365213494422,79.365213494422,30181.6185521677,0.0,1.0
2020-03-26,94.5,94.58,94.27,94.27,18384,79.957491207067,80.0251800885121,79.7628856729122,79.7628856729122,21727.6451996339,0.0,1.0
2020-03-27,94.59,94.83,94.28,94.47,16478,80.0336411986927,80.2367078430282,79.7713467830928,79.932107876525,19474.9857266954,0.0,1.0
2020-03-30,94.84,95.52,94.39,94.9,32358,80.2451689532088,80.8205244454925,79.8644189950799,80.2959356142926,38243.2084078413,0.0,1.0
2020-03-31,94.8,95.2,94.68,94.91,15483,80.3476837641575,80.6867035268754,80.2459778353421,80.4409141989049,18267.9615794322,0.16116,1.0
2020-04-01,94.92,95.16,94.78,95.16,19130,80.4493896929728,80.6528015506036,80.3307327760215,80.6528015506036,22570.9555651062,0.0,1.0
2020-04-02,94.96,95.11,94.89,95.11,11451,80.4832916692446,80.6104240802639,80.423963210769,80.6104240802639,13510.7167891286,0.0,1.0
2020-04-03,95.03,95.09,94.85,94.85,10982,80.5426201277203,80.593473092128,80.3900612344972,80.3900612344972,12957.3567180343,0.0,1.0
2020-04-06,95.01,95.32,94.9,95.32,17899,80.5256691395844,80.7884094556908,80.4324387048369,80.7884094556908,21118.532862511,0.0,1.0
2020-04-07,95.07,95.16,94.9,94.9,24511,80.5765221039921,80.6528015506036,80.4324387048369,80.4324387048369,28919.8479799434,0.0,1.0
2020-04-08,95.06,95.5,94.77,95.11,20953,80.5680466099241,80.9409683489139,80.3222572819536,80.6104240802639,24721.8626218332,0.0,1.0
2020-04-09,95.5,95.5,94.77,94.77,9179,80.9409683489139,80.9409683489139,80.3222572819536,80.3222572819536,10830.0471057036,0.0,1.0
2020-04-13,95.43,97.2,95.11,95.33,29289,80.8816398904383,82.3818023404652,80.6104240802639,80.7968849497587,34557.2774462307,0.0,1.0
2020-04-14,95.22,97.1,95.22,95.25,65465,80.7036545150113,82.2970473997857,80.7036545150113,80.7290809972152,77240.3348703437,0.0,1.0
2020-04-15,95.17,96.13,95.17,95.45,31756,80.6612770446716,81.4749244751947,80.6612770446716,80.8985908785741,37468.0222125202,0.0,1.0
2020-04-16,95.21,95.51,95.09,95.5,55562,80.6951790209434,80.9494438429818,80.593473092128,80.9409683489139,65556.0602774923,0.0,1.0
2020-04-17,95.22,95.28,95.17,95.28,57154,80.7036545150113,80.754507479419,80.6612770446716,80.754507479419,67434.4168514416,0.0,1.0
2020-04-20,95.36,96.93,95.28,96.93,29895,80.8223114319626,82.1529640006306,80.754507479419,82.1529640006306,35272.2800114401,0.0,1.0
2020-04-21,95.3,95.4,95.29,95.4,10400,80.7714584675549,80.8562134082344,80.762982973487,80.8562134082344,12270.6710861006,0.0,1.0
2020-04-22,95.34,95.5,95.28,95.4,12890,80.8053604438267,80.9409683489139,80.754507479419,80.8562134082344,15208.5529134458,0.0,1.0
2020-04-23,95.45,95.5,95.4,95.47,73438,80.8985908785741,80.9409683489139,80.8562134082344,80.91554186671,86647.4560789476,0.0,1.0
2020-04-24,95.51,97.46,95.46,95.46,24294,80.9494438429818,82.6021651862319,80.9070663726421,80.9070663726421,28663.815708243,0.0,1.0
2020-04-27,95.42,95.49,95.33,95.48,78194,80.8731643963703,80.9324928548459,80.7968849497587,80.924017360778,92258.9283563989,0.0,1.0
2020-04-28,95.56,95.56,95.47,95.56,703261,80.9918213133216,80.9918213133216,80.91554186671,80.9918213133216,829758.117180979,0.0,1.0
2020-04-29,95.6,95.6,95.51,95.55,11904,81.0257232895934,81.0257232895934,80.9494438429818,80.9833458192536,14045.1989047059,0.0,1.0
2020-04-30,95.47,95.58,95.4,95.55,92378,80.9998645571921,81.0931921480718,80.9404742720868,81.067739168741,108880.770458238,0.09949,1.0
2020-05-01,95.53,97.46,95.4,95.49,22981,81.0507705158538,82.6882455194714,80.9404742720868,81.0168332100793,27086.4165266705,0.0,1.0
2020-05-04,95.48,95.49,95.47,95.48,24623,81.0083488836357,81.0168332100793,80.9998645571921,81.0083488836357,29021.7498862629,0.0,1.0
2020-05-05,95.42,95.5,95.35,95.5,11954,80.957442924974,81.0253175365229,80.8980526398687,81.0253175365229,14089.5097323798,0.0,1.0
2020-05-06,95.44,95.44,95.3,95.35,30815,80.9744115778612,80.9744115778612,80.8556310076506,80.8980526398687,36319.9132008769,0.0,1.0
2020-05-07,95.43,95.5,95.35,95.35,16952,80.9659272514176,81.0253175365229,80.8980526398687,80.8980526398687,19980.3721752804,0.0,1.0
2020-05-08,95.44,95.5,95.39,95.49,21854,80.9744115778612,81.0253175365229,80.9319899456431,81.0168332100793,25758.0847993498,0.0,1.0
2020-05-11,95.48,95.49,95.3804,95.47,38316,81.0083488836357,81.0168332100793,80.9238449922573,80.9998645571921,45160.9214410124,0.0,1.0
2020-05-12,95.46,95.5,95.37,95.49,47398,80.9913802307484,81.0253175365229,80.9150212927559,81.0168332100793,55865.3657600248,0.0,1.0
2020-05-13,95.45,95.48,95.37,95.45,31039,80.9828959043048,81.0083488836357,80.9150212927559,80.9828959043048,36583.9294448164,0.0,1.0
2020-05-14,95.42,95.49,95.41,95.41,9812,80.957442924974,81.0168332100793,80.9489585985304,80.9489585985304,11564.8543997081,0.0,1.0
2020-05-15,95.45,95.49,95.37,95.38,40851,80.9828959043048,81.0168332100793,80.9150212927559,80.9235056191995,48148.7838445245,0.0,1.0
2020-05-18,95.31,95.5,95.31,95.37,12768,80.8641153340942,81.0253175365229,80.8641153340942,80.9150212927559,15048.9259045529,0.0,1.0
2020-05-19,95.5,95.58,95.39,95.43,29189,81.0253175365229,81.0931921480718,80.9319899456431,80.9659272514176,34403.438144423,0.0,1.0
2020-05-20,95.55,95.6,95.44,95.44,127309,81.067739168741,81.1101608009591,80.9744115778612,80.9744115778612,150051.982141504,0.0,1.0
2020-05-21,95.6,95.6,95.5,95.55,12689,81.1101608009591,81.1101608009591,81.0253175365229,81.067739168741,14955.8130328063,0.0,1.0
2020-05-22,95.69,96.29,95.59,95.64,47677,81.1865197389516,81.6955793255685,81.1016764745154,81.1440981067335,56194.207421003,0.0,1.0
2020-05-26,95.59,95.64,95.53,95.54,17628,81.1016764745154,81.1440981067335,81.0507705158538,81.0592548422974,20777.1354828836,0.0,1.0
2020-05-27,95.71,95.91,95.59,95.64,29551,81.2034883918388,81.3731749207111,81.1016764745154,81.1440981067335,34830.1072529324,0.0,1.0
2020-05-28,95.66,95.7,95.53,95.58,40475,81.1610667596207,81.1950040653952,81.0507705158538,81.0931921480718,47705.6137207689,0.0,1.0
2020-05-29,95.63,95.66,95.55,95.55,42086,81.2253100794518,81.2507911973268,81.1573604317852,81.1573604317852,49549.6314641728,0.10572,1.0
2020-06-01,95.55,95.73,95.54,95.73,20922,81.1573604317852,81.3102471390351,81.1488667258269,81.3102471390351,24632.3573039354,0.0,1.0
2020-06-02,95.64,95.7,95.57,95.59,6219,81.2338037854101,81.2847660211601,81.1743478437019,81.1913352556185,7321.89227001119,0.0,1.0
2020-06-03,95.61,95.69,95.57,95.65,13430,81.2083226675352,81.2762723152018,81.1743478437019,81.2422974913685,15811.7081823847,0.0,1.0
2020-06-04,95.66,95.74,95.56,95.64,18284,81.2507911973268,81.3187408449934,81.1658541377435,81.2338037854101,21526.5281017663,0.0,1.0
2020-06-05,95.67,95.72,95.6,95.69,13437,81.2592849032851,81.3017534330767,81.1998289615768,81.2762723152018,15819.9495790546,0.0,1.0
2020-06-08,95.67,95.77,95.6,95.62,13797,81.2592849032851,81.3442219628683,81.1998289615768,81.2168163734935,16243.7928363635,0.0,1.0
2020-06-09,95.73,96.3,95.56,95.61,12197,81.3102471390351,81.7943883786595,81.1658541377435,81.2083226675352,14360.0450261017,0.0,1.0
2020-06-10,95.78,95.83,95.67,95.76,10176,81.3527156688267,81.3951841986183,81.2592849032851,81.33572825691,11980.6360732648,0.0,1.0
2020-06-11,95.83,95.85,95.72,95.84,21034,81.3951841986183,81.4121716105349,81.3017534330767,81.4036779045766,24764.2196506537,0.0,1.0
2020-06-12,95.71,95.76,95.64,95.65,14865,81.2932597271184,81.33572825691,81.2338037854101,81.2422974913685,17501.1944997132,0.0,1.0
2020-06-15,95.74,95.83,95.65,95.75,7414,81.3187408449934,81.3951841986183,81.2422974913685,81.3272345509517,8728.81641580044,0.0,1.0
2020-06-16,95.66,95.71,95.57,95.68,25084,81.2507911973268,81.2932597271184,81.1743478437019,81.2677786092434,29532.4562953788,0.0,1.0
2020-06-17,95.7,95.78,95.63,95.77,24966,81.2847660211601,81.3527156688267,81.2253100794518,81.3442219628683,29393.529894372,0.0,1.0
2020-06-18,95.66,95.8,95.62,95.74,31781,81.2507911973268,81.3697030807433,81.2168163734935,81.3187408449934,37417.1182237057,0.0,1.0
2020-06-19,95.72,95.8,95.59,95.59,25764,81.3017534330767,81.3697030807433,81.1913352556185,81.1913352556185,30333.04911474,0.0,1.0
2020-06-22,95.74,95.76,95.66,95.66,16689,81.3187408449934,81.33572825691,81.2507911973268,81.2507911973268,19648.6670034116,0.0,1.0
2020-06-23,95.71,95.77,95.65,95.65,13884,81.2932597271184,81.3442219628683,81.2422974913685,81.2422974913685,16346.2216235464,0.0,1.0
2020-06-24,95.86,95.86,95.66,95.67,17987,81.4206653164933,81.4206653164933,81.2507911973268,81.2592849032851,21176.8574144864,0.0,1.0
2020-06-25,95.76,95.81,95.66,95.74,27547,81.33572825691,81.3781967867016,81.2507911973268,81.3187408449934,32432.2505808005,0.0,1.0
2020-06-26,95.83,95.84,95.72,95.81,46091,81.3951841986183,81.4036779045766,81.3017534330767,81.3781967867016,54264.8877017343,0.0,1.0
2020-06-29,95.86,95.88,95.7902,95.86,27933,81.4206653164933,81.4376527284099,81.3613792489042,81.4206653164933,32886.7047400261,0.0,1.0
2020-06-30,95.82,95.83,95.76,95.77,149574,81.4708970935308,81.4793995874875,81.4198821297903,81.4283846237471,175917.796308862,0.09914,1.0
2020-07-01,95.76,95.79,95.74,95.77,59200,81.4198821297903,81.4453896116606,81.4028771418768,81.4283846237471,69626.6299054958,0.0,1.0
2020-07-02,95.82,95.83,95.77,95.79,23600,81.4708970935308,81.4793995874875,81.4283846237471,81.4453896116606,27756.5619217855,0.0,1.0
2020-07-06,95.83,95.83,95.74,95.83,11200,81.4793995874875,81.4793995874875,81.4028771418768,81.4793995874875,13172.6056577965,0.0,1.0
2020-07-07,95.83,95.89,95.77,95.84,5900,81.4793995874875,81.530414551228,81.4283846237471,81.4879020814443,6939.14048044637,0.0,1.0
2020-07-08,95.87,95.89,95.81,95.88,9214,81.5134095633145,81.530414551228,81.4623945995741,81.5219120572713,10836.8204045479,0.0,1.0
2020-07-09,95.88,95.88,95.87,95.87,13037,81.5219120572713,81.5219120572713,81.5134095633145,81.5134095633145,15333.1482107761,0.0,1.0
2020-07-10,95.84,95.91,95.76,95.86,30200,81.4879020814443,81.5474195391415,81.4198821297903,81.5049070693578,35518.9902558441,0.0,1.0
2020-07-13,95.89,95.89,95.74,95.85,10600,81.530414551228,81.530414551228,81.4028771418768,81.496404575401,12466.9303547003,0.0,1.0
2020-07-14,95.86,96.16,95.79,95.87,79700,81.5049070693578,81.7599818880601,81.4453896116606,81.5134095633145,93737.202761284,0.0,1.0
2020-07-15,95.93,96.08,95.84,95.84,15125,81.564424527055,81.6919619364062,81.4879020814443,81.4879020814443,17788.8982655511,0.0,1.0
2020-07-16,95.84,95.92,95.8,95.92,16260,81.4879020814443,81.5559220330982,81.4538921056173,81.5559220330982,19123.8007139081,0.0,1.0
2020-07-17,95.96,96.22,95.82,95.88,76072,81.5899320089252,81.8109968518006,81.4708970935308,81.5219120572713,89470.2194285621,0.0,1.0
2020-07-20,95.89,95.91,95.79,95.89,22135,81.530414551228,81.5474195391415,81.4453896116606,81.530414551228,26033.5380567255,0.0,1.0
2020-07-21,95.92,95.95,95.8,95.85,46724,81.5559220330982,81.5814295149685,81.4538921056173,81.496404575401,54953.2881031146,0.0,1.0
2020-07-22,95.92,95.94,95.84,95.84,28168,81.5559220330982,81.5729270210117,81.4879020814443,81.4879020814443,33129.1032293582,0.0,1.0
2020-07-23,95.94,95.95,95.79,95.89,65591,81.5729270210117,81.5814295149685,81.4453896116606,81.530414551228,77143.2480089759,0.0,1.0
2020-07-24,95.9,95.92,95.84,95.84,18918,81.5389170451848,81.5559220330982,81.4879020814443,81.4879020814443,22249.9423066245,0.0,1.0
2020-07-27,95.8996,95.92,95.85,95.92,31779,81.5385769454265,81.5559220330982,81.496404575401,81.5559220330982,37376.0924284924,0.0,1.0
2020-07-28,95.9,95.9,95.8198,95.9,12209,81.5389170451848,81.5389170451848,81.4707270436517,81.5389170451848,14359.3162925033,0.0,1.0
2020-07-29,95.99,96.1791,95.91,95.94,160353,81.6154394907955,81.7762216515175,81.5474195391415,81.5729270210117,188595.253128986,0.0,1.0
2020-07-30,96.39,96.39,95.87,95.87,20678,81.9555392490653,81.9555392490653,81.5134095633145,81.5134095633145,24319.9231957068,0.0,1.0
2020-07-31,95.84,95.94,95.76,95.86,23415,81.5830449888203,81.6681692010373,81.5149456190466,81.6000698312637,27506.8624897185,0.1119,1.0
2020-08-03,95.93,96.125,95.81,95.865,14504,81.6596567798156,81.8256489936389,81.5575077251551,81.6043260418745,17038.6305168002,0.0,1.0
2020-08-04,96.02,96.525,95.9402,95.99,27953,81.7362685708109,82.1661458425071,81.6683394494618,81.7107313071458,32837.8956726501,0.0,1.0
2020-08-05,96.0,96.0,95.88,95.88,27750,81.7192437283675,81.7192437283675,81.6170946737071,81.6170946737071,32599.4206316331,0.0,1.0
2020-08-06,95.99,96.6,95.9,95.9,22996,81.7107313071458,82.2299890016698,81.6341195161505,81.6341195161505,27014.6406070283,0.0,1.0
2020-08-07,95.96,96.03,95.9375,96.03,15304,81.6851940434807,81.7447809920327,81.6660410957319,81.7447809920327,17978.4336341086,0.0,1.0
2020-08-10,96.0,96.09,95.96,96.01,48189,81.7192437283675,81.7958555193629,81.6851940434807,81.7277561495893,56610.2155249647,0.0,1.0
2020-08-11,96.0,96.072,95.9701,96.04,12303,81.7192437283675,81.7805331611638,81.6937915889146,81.7532934132544,14452.9971903057,0.0,1.0
2020-08-12,95.98,96.145,95.88,95.95,24195,81.7022188859241,81.8426738360823,81.6170946737071,81.676681622259,28423.1705290942,0.0,1.0
2020-08-13,95.91,95.95,95.85,95.94,94820,81.6426319373722,81.676681622259,81.591557410042,81.6681692010373,111390.164478971,0.0,1.0
2020-08-14,95.92,95.96,95.82,95.9,77171,81.6511443585939,81.6851940434807,81.5660201463768,81.6341195161505,90656.9329572526,0.0,1.0
2020-08-17,95.93,95.96,95.865,95.92,31972,81.6596567798156,81.6851940434807,81.6043260418745,81.6511443585939,37559.2315832279,0.0,1.0
2020-08-18,95.95,95.95,95.85,95.95,24521,81.676681622259,81.676681622259,81.591557410042,81.676681622259,28806.1402993973,0.0,1.0
2020-08-19,95.985,96.04,95.9329,95.96,29552,81.706475096535,81.7532934132544,81.6621253819699,81.6851940434807,34716.3271533701,0.0,1.0
2020-08-20,96.02,96.03,95.9576,96.0,20176,81.7362685708109,81.7447809920327,81.6831510623875,81.7192437283675,23701.8346185164,0.0,1.0
2020-08-21,95.97,96.01,95.93,95.99,133260,81.6937064647024,81.7277561495893,81.6596567798156,81.7107313071458,156547.704265637,0.0,1.0
2020-08-24,95.97,95.99,95.936,95.99,26470,81.6937064647024,81.7107313071458,81.6647642325486,81.7107313071458,31095.7356439398,0.0,1.0
2020-08-25,95.97,95.98,95.9,95.9,42919,81.6937064647024,81.7022188859241,81.6341195161505,81.6341195161505,50419.2624896959,0.0,1.0
2020-08-26,95.99,95.99,95.9,95.98,88401,81.7107313071458,81.7107313071458,81.6341195161505,81.7022188859241,103849.419216468,0.0,1.0
2020-08-27,95.97,96.05,95.93,96.01,26841,81.6937064647024,81.7618058344761,81.6596567798156,81.7277561495893,31531.5693395915,0.0,1.0
2020-08-28,96.0,96.06,95.94,96.0,22945,81.7192437283675,81.7703182556978,81.6681692010373,81.7192437283675,26954.7281582999,0.0,1.0
2020-08-31,95.95,95.97,95.91,95.94,415638,81.7666153524663,81.7836589408671,81.7325281756649,81.758093558266,487735.317502011,0.10565,1.0
2020-09-01,95.975,95.98,95.91,95.97,37298,81.7879198379672,81.7921807350674,81.7325281756649,81.7836589408671,43767.7783845318,0.0,1.0
2020-09-02,96.07,96.07,95.97,95.97,27128,81.8688768828707,81.8688768828707,81.7836589408671,81.7836589408671,31833.6718326875,0.0,1.0
2020-09-03,96.07,96.09,95.95,96.0,26467,81.8688768828707,81.8859204712714,81.7666153524663,81.8092243234681,31058.0135799078,0.0,1.0
2020-09-04,95.94,95.96,95.92,95.93,24660,81.758093558266,81.7751371466667,81.7410499698652,81.7495717640656,28937.5680991622,0.0,1.0
2020-09-08,95.96,95.98,95.91,95.96,127088,81.7751371466667,81.7921807350674,81.7325281756649,81.7751371466667,149132.913811287,0.0,1.0
2020-09-09,95.97,95.98,95.91,95.97,18485,81.7836589408671,81.7921807350674,81.7325281756649,81.7836589408671,21691.4414563266,0.0,1.0
2020-09-10,95.96,95.97,95.91,95.95,15389,81.7751371466667,81.7836589408671,81.7325281756649,81.7666153524663,18058.4037095705,0.0,1.0
2020-09-11,95.95,95.96,95.86,95.95,27413,81.7666153524663,81.7751371466667,81.6899192046631,81.7666153524663,32168.1084469722,0.0,1.0
2020-09-14,95.88,95.95,95.88,95.95,19604,81.7069627930638,81.7666153524663,81.7069627930638,81.7666153524663,23004.5452155708,0.0,1.0
2020-09-15,95.9,95.94,95.8841,95.94,30352,81.7240063814645,81.758093558266,81.710456728686,81.758093558266,35616.9126904206,0.0,1.0
2020-09-16,95.87,95.905,95.83,95.9,21685,81.6984409988634,81.7282672785647,81.664353822062,81.7240063814645,25446.5192307516,0.0,1.0
2020-09-17,95.81,95.82,95.76,95.77,47278,81.6473102336613,81.6558320278616,81.6047012626595,81.6132230568598,55478.9271935196,0.0,1.0
2020-09-18,95.89,95.89,95.82,95.88,11847,81.7154845872642,81.7154845872642,81.6558320278616,81.7069627930638,13902.0019980039,0.0,1.0
2020-09-21,95.905,95.919,95.82,95.82,32131,81.7282672785647,81.7401977904452,81.6558320278616,81.6558320278616,37704.50124064,0.0,1.0
2020-09-22,95.88,95.88,95.8101,95.87,20373,81.7069627930638,81.7069627930638,81.6473954516033,81.6984409988634,23906.9373432373,0.0,1.0
2020-09-23,95.84,95.87,95.75,95.87,25027,81.6728756162624,81.6984409988634,81.5961794684591,81.6984409988634,29368.2285814166,0.0,1.0
2020-09-24,95.75,95.85,95.73,95.85,39856,81.5961794684591,81.6813974104627,81.5791358800584,81.6813974104627,46769.4936804627,0.0,1.0
2020-09-25,95.88,95.88,95.78,95.78,69905,81.7069627930638,81.7069627930638,81.6217448510602,81.6217448510602,82030.8474441175,0.0,1.0
2020-09-28,95.86,95.9,95.82,95.82,11935,81.6899192046631,81.7240063814645,81.6558320278616,81.6558320278616,14005.2666368005,0.0,1.0
2020-09-29,95.83,95.92,95.82,95.89,20742,81.664353822062,81.7410499698652,81.6558320278616,81.7154845872642,24339.9447491007,0.0,1.0
2020-09-30,95.84,95.9,95.76,95.83,97464,81.7712512085113,81.8224435611043,81.7029947383874,81.7627191497458,114232.687184658,0.11544,1.0
2020-10-01,95.75,95.85,95.6838,95.75,29547,81.6944626796219,81.7797832672768,81.6379804505943,81.6944626796219,34630.5631642976,0.0,1.0
2020-10-02,95.78,95.82,95.7578,95.819,13258,81.7200588559184,81.7541870909803,81.701117685459,81.7533338851038,15539.0397140914,0.0,1.0
2020-10-05,95.78,95.83,95.74,95.79,13936,81.7200588559184,81.7627191497458,81.6859306208564,81.7285909146839,16333.6896557231,0.0,1.0
2020-10-06,95.8,95.81,95.7306,95.74,59358,81.7371229734493,81.7456550322149,81.6779104856168,81.6859306208564,69570.5475448059,0.0,1.0
2020-10-07,95.77,95.77,95.67,95.75,13200,81.7115267971529,81.7115267971529,81.6262062094979,81.6944626796219,15471.0608105299,0.0,1.0
2020-10-08,95.71,95.76,95.65,95.76,14753,81.6603344445599,81.7029947383874,81.6091420919669,81.7029947383874,17291.25455589,0.0,1.0
2020-10-09,95.77,95.78,95.67,95.75,30344,81.7115267971529,81.7200588559184,81.6262062094979,81.6944626796219,35564.6870632364,0.0,1.0
2020-10-12,95.73,95.78,95.66,95.72,17213,81.6773985620909,81.7200588559184,81.6176741507324,81.6688665033254,20174.4977069433,0.0,1.0
2020-10-13,95.815,96.0,95.67,95.74,45273,81.7499210615976,81.9077641487593,81.6262062094979,81.6859306208564,53062.2224299335,0.0,1.0
2020-10-14,95.77,95.78,95.67,95.67,38637,81.7115267971529,81.7200588559184,81.6262062094979,81.6262062094979,45284.498222458,0.0,1.0
2020-10-15,95.7,95.73,95.67,95.72,31200,81.6518023857944,81.6773985620909,81.6262062094979,81.6688665033254,36567.9619157981,0.0,1.0
2020-10-16,95.77,95.78,95.61,95.67,54027,81.7115267971529,81.7200588559184,81.5750138569049,81.6262062094979,63322.3486674622,0.0,1.0
2020-10-19,95.76,95.78,95.6622,95.74,85603,81.7029947383874,81.7200588559184,81.6195512036608,81.6859306208564,100331.001406348,0.0,1.0
2020-10-20,95.73,95.73,95.646,95.73,28390,81.6773985620909,81.6773985620909,81.6057292684607,81.6773985620909,33274.5012432534,0.0,1.0
2020-10-21,95.7,95.7,95.627,95.68,13728,81.6518023857944,81.6518023857944,81.5895183568063,81.6347382682634,16089.9032429512,0.0,1.0
2020-10-22,95.69,95.69,95.62,95.655,52203,81.6432703270289,81.6432703270289,81.5835459156704,81.6134081213497,61184.5293554618,0.0,1.0
2020-10-23,95.71,95.72,95.59,95.66,24087,81.6603344445599,81.6688665033254,81.5579497393739,81.6176741507324,28231.169829033,0.0,1.0
2020-10-26,95.68,95.71,95.59,95.59,82435,81.6347382682634,81.6603344445599,81.5579497393739,81.5579497393739,96617.946811821,0.0,1.0
2020-10-27,95.72,95.72,95.63,95.63,13584,81.6688665033254,81.6688665033254,81.5920779744359,81.5920779744359,15921.128034109,0.0,1.0
2020-10-28,95.73,95.73,95.61,95.73,25321,81.6773985620909,81.6773985620909,81.5750138569049,81.6773985620909,29677.4796048052,0.0,1.0
2020-10-29,95.65,97.59,95.57,95.68,28390,81.6091420919669,83.2643614924731,81.5408856218429,81.6347382682634,33274.5012432534,0.0,1.0
2020-10-30,95.54,96.4,95.52,95.58,24189,81.6176656186737,82.3523442080819,81.6005800700828,81.6518367158554,28315.1575395125,0.11999,1.0
2020-11-02,95.49,95.54,95.49,95.52,15233,81.5749517471964,81.6176656186737,81.5749517471964,81.6005800700828,17831.443829815,0.0,1.0
2020-11-03,95.54,95.57,95.5,95.57,33667,81.6176656186737,81.64329394156,81.5834945214919,81.64329394156,39409.913964313,0.0,1.0
2020-11-04,95.59,95.66,95.53,95.53,43133,81.6603794901509,81.720178910219,81.6091228443782,81.6091228443782,50490.6234301457,0.0,1.0
2020-11-05,95.57,95.6,95.48,95.48,15911,81.64329394156,81.6689222644463,81.566408972901,81.566408972901,18625.0970115004,0.0,1.0
2020-11-06,95.61,95.62,95.57,95.6,19951,81.6774650387418,81.6860078130372,81.64329394156,81.6689222644463,23354.2398640214,0.0,1.0
2020-11-09,95.6,95.61,95.49,95.49,20034,81.6689222644463,81.6774650387418,81.5749517471964,81.5749517471964,23451.3979968826,0.0,1.0
2020-11-10,95.53,95.61,95.5,95.51,37762,81.6091228443782,81.6774650387418,81.5834945214919,81.5920372957873,44203.4387121035,0.0,1.0
2020-11-11,95.49,95.5599,95.48,95.52,20107,81.5749517471964,81.6346657395216,81.566408972901,81.6005800700828,23536.8503306039,0.0,1.0
2020-11-12,95.53,95.56,95.52,95.56,37319,81.6091228443782,81.6347511672645,81.6005800700828,81.6347511672645,43684.8718102058,0.0,1.0
2020-11-13,95.5677,95.61,95.53,95.53,12939,81.641329103472,81.6774650387418,81.6091228443782,81.6091228443782,15146.1335071211,0.0,1.0
2020-11-16,95.55,95.59,95.55,95.55,92642,81.6262083929691,81.6603794901509,81.6262083929691,81.6262083929691,108444.864391894,0.0,1.0
2020-11-17,95.62,97.39,95.55,95.55,39124,81.6860078130372,83.1980788633308,81.6262083929691,81.6262083929691,45797.7685549584,0.0,1.0
2020-11-18,95.66,95.67,95.58,95.61,27213,81.720178910219,81.7287216845144,81.6518367158554,81.6774650387418,31854.9911994193,0.0,1.0
2020-11-19,95.655,95.67,95.6,95.6,17946,81.7159075230713,81.7287216845144,81.6689222644463,81.6689222644463,21007.2271364708,0.0,1.0
2020-11-20,95.67,95.67,95.62,95.62,31709,81.7287216845144,81.7287216845144,81.6860078130372,81.6860078130372,37117.91849272,0.0,1.0
2020-11-23,95.66,95.66,95.61,95.61,10648,81.720178910219,81.720178910219,81.6774650387418,81.6774650387418,12464.3349241692,0.0,1.0
2020-11-24,95.65,95.74,95.62,95.64,24010,81.7116361359235,81.7885211045825,81.6860078130372,81.7030933616281,28105.6237349083,0.0,1.0
2020-11-25,95.67,95.709,95.63,95.63,30479,81.7287216845144,81.7620385042667,81.6945505873326,81.6945505873326,35678.1051985118,0.0,1.0
2020-11-27,95.68,95.68,95.6301,95.66,6397,81.7372644588099,81.7372644588099,81.6946360150756,81.720178910219,7488.19970979625,0.0,1.0
2020-11-30,95.5,95.585,95.5,95.51,78401,81.667640848302,81.7403293244497,81.667640848302,81.6761924337311,91680.0757586188,0.0985,1.0
2020-12-01,95.62,95.804,95.01,95.01,35260,81.7702598734517,81.9276090453479,81.2486131622741,81.2486131622741,41232.1203970472,0.0,1.0
2020-12-02,95.59,95.64,95.59,95.59,15755,81.7446051171643,81.78736304431,81.7446051171643,81.7446051171643,18423.4843124072,0.0,1.0
2020-12-03,95.61,95.7,95.61,95.64,52956,81.7617082880226,81.8386725568848,81.7617082880226,81.78736304431,61925.3592667621,0.0,1.0
2020-12-04,95.7,95.71,95.63,95.71,31620,81.8386725568848,81.847224142314,81.7788114588808,81.847224142314,36975.5997434666,0.0,1.0
2020-12-07,95.67,95.73,95.62,95.63,46750,81.8130178005974,81.8643273131723,81.7702598734517,81.7788114588808,54668.2254271684,0.0,1.0
2020-12-08,95.68,95.7296,95.64,95.64,24990,81.8215693860266,81.8639852497551,81.78736304431,81.78736304431,29222.6514101591,0.0,1.0
2020-12-09,95.64,95.68,95.58,95.65,51470,81.78736304431,81.8215693860266,81.7360535317351,81.7959146297391,60187.669791152,0.0,1.0
2020-12-10,95.74,95.79,95.6313,95.65,32988,81.8728788986014,81.9156368257471,81.7799231649866,81.7959146297391,38575.3031099771,0.0,1.0
2020-12-11,95.72,95.78,95.7,95.73,39339,81.8557757277431,81.907085240318,81.8386725568848,81.8643273131723,46001.9961514306,0.0,1.0
2020-12-14,95.72,95.75,95.69,95.69,15006,81.8557757277431,81.8814304840305,81.8301209714557,81.8301209714557,17547.6233317666,0.0,1.0
2020-12-15,95.7,95.74,95.68,95.71,31388,81.8386725568848,81.8728788986014,81.8215693860266,81.847224142314,36704.3050204912,0.0,1.0
2020-12-16,95.74,95.75,95.21,95.21,20536,81.8728788986014,81.8814304840305,81.4196448708569,81.4196448708569,24014.2604785525,0.0,1.0
2020-12-17,95.71,95.75,95.2,95.2,32026,81.847224142314,81.8814304840305,81.4110932854278,81.4110932854278,37450.3655086737,0.0,1.0
2020-12-18,95.74,95.839,95.67,95.67,29928,81.8728788986014,81.9575395943499,81.8130178005974,81.8130178005974,34997.0192638352,0.0,1.0
2020-12-21,95.76,95.8,95.76,95.76,54775,81.8899820694597,81.9241884111762,81.8899820694597,81.8899820694597,64052.4502197465,0.0,1.0
2020-12-22,95.77,95.8599,95.77,95.77,27324,81.8985336548888,81.9754124078968,81.8985336548888,81.8985336548888,31951.9698731968,0.0,1.0
2020-12-23,95.77,95.835,95.74,95.74,28080,81.8985336548888,81.9541189601782,81.8728788986014,81.8728788986014,32836.0164704789,0.0,1.0
2020-12-24,95.775,95.79,95.73,95.73,6960,81.9028094476034,81.9156368257471,81.8643273131723,81.8643273131723,8138.841689264,0.0,1.0
2020-12-28,95.78,95.8064,95.75,95.7768,11715,81.907085240318,81.9296614258509,81.8814304840305,81.9043487329806,13699.2141364551,0.0,1.0
2020-12-29,95.85,95.86,95.7874,95.8,13697,81.966946338322,81.9754979237511,81.9134134135355,81.9241884111762,16016.9130198059,0.0,1.0
2020-12-30,95.72,95.74,95.66,95.72,45087,81.9551879083569,81.9723118506695,81.9038160814189,81.9551879083569,52659.6027676233,0.11625,1.0
2020-12-31,95.75,95.76,95.66,95.75,30670,81.9808738218259,81.9894357929822,81.9038160814189,81.9808738218259,35821.1905179543,0.0,1.0
2021-01-04,95.72,95.78,95.71,95.72,20429,81.9551879083569,82.0065597352948,81.9466259372006,81.9551879083569,23860.1598008246,0.0,1.0
2021-01-05,95.8,95.83,95.72,95.72,10265,82.0236836776075,82.0493695910765,81.9551879083569,81.9551879083569,11989.0616454777,0.0,1.0
2021-01-06,95.8,95.81,95.753,95.8,21908,82.0236836776075,82.0322456487638,81.9834424131728,82.0236836776075,25587.5657602655,0.0,1.0
2021-01-07,95.74,95.83,95.74,95.75,20799,81.9723118506695,82.0493695910765,81.9723118506695,81.9808738218259,24292.3032795218,0.0,1.0
2021-01-08,95.795,95.8492,95.73,95.73,19312,82.0194026920293,82.0658085756966,81.9637498795132,81.9637498795132,22555.5536772982,0.0,1.0
2021-01-11,95.77,95.8,95.14,95.14,76775,81.9979977641385,82.0236836776075,81.45859358129,81.45859358129,89669.7718296689,0.0,1.0
2021-01-12,95.67,95.73,95.52,95.73,29332,81.9123780525753,81.9637498795132,81.7839484852304,81.9637498795132,34258.4662625574,0.0,1.0
2021-01-13,95.63,95.76,95.6,95.6,22939,81.8781301679499,81.9894357929822,81.852444254481,81.852444254481,26791.7277238785,0.0,1.0
2021-01-14,95.705,95.759,95.65,95.65,18076,81.9423449516224,81.9885795958666,81.8952541102626,81.8952541102626,21111.9608673799,0.0,1.0
2021-01-15,95.7,95.786,95.6401,95.69,16443,81.9380639660442,82.0116969179886,81.8867777588178,81.9295019948879,19204.6897843731,0.0,1.0
2021-01-19,95.75,95.83,95.67,95.67,73101,81.9808738218259,82.0493695910765,81.9123780525753,81.9123780525753,85378.7038817404,0.0,1.0
2021-01-20,95.82,95.83,95.72,95.81,28317,82.0408076199201,82.0493695910765,81.9551879083569,82.0322456487638,33072.9915845097,0.0,1.0
2021-01-21,95.79,95.85,95.7,95.85,18494,82.0151217064512,82.0664935333891,81.9380639660442,82.0664935333891,21600.166202773,0.0,1.0
2021-01-22,95.83,95.91,95.82,95.82,13066,82.0493695910765,82.1178653603271,82.0408076199201,82.0408076199201,15260.5045747503,0.0,1.0
2021-01-25,95.82,95.83,95.78,95.83,14019,82.0408076199201,82.0493695910765,82.0065597352948,82.0493695910765,16373.5660212325,0.0,1.0
2021-01-26,95.8337,95.8899,95.73,95.73,17656,82.0525375204043,82.1006557983029,81.9637498795132,81.9637498795132,20621.4196212912,0.0,1.0
2021-01-27,95.79,95.9,95.79,95.83,23741,82.0151217064512,82.1093033891708,82.0151217064512,82.0493695910765,27728.4279128384,0.0,1.0
2021-01-28,95.82,95.9,95.8,95.85,12444,82.0408076199201,82.1093033891708,82.0236836776075,82.0664935333891,14534.0363483999,0.0,1.0
2021-01-29,95.7,95.77,95.62,95.77,89792,82.0075786098625,82.0675632546137,81.9390247301468,82.0675632546137,104784.149778159,0.08119,1.0
2021-02-01,95.75,95.87,95.72,95.72,15777,82.0504247846848,82.1532556042582,82.0247170797914,82.0247170797914,18411.2118122997,0.0,1.0
2021-02-02,95.805,96.08,95.75,96.08,14758,82.0975555769893,82.3332095385119,82.0504247846848,82.3332095385119,17222.0741538898,0.0,1.0
2021-02-03,95.78,95.81,95.73,95.81,15595,82.0761324895781,82.1018401944715,82.0332863147558,82.1018401944715,18198.8241245366,0.0,1.0
2021-02-04,95.7693,96.07,95.7,96.07,9437,82.0669634081662,82.3246403035474,82.0075786098625,82.3246403035474,11012.6517001124,0.0,1.0
2021-02-05,95.83,95.84,95.7517,95.8,25302,82.1189786644004,82.1275478993649,82.0518815546287,82.093270959507,29526.5564603415,0.0,1.0
2021-02-08,95.7787,95.84,95.7308,95.81,66154,82.0750184890327,82.1275478993649,82.033971853553,82.1018401944715,77199.4236059377,0.0,1.0
2021-02-09,95.761,95.88,95.71,95.71,17334,82.0598509431456,82.1618248392227,82.0161478448269,82.0161478448269,20228.17681146,0.0,1.0
2021-02-10,95.805,95.88,95.73,95.75,23404,82.0975555769893,82.1618248392227,82.0332863147558,82.0504247846848,27311.6562879548,0.0,1.0
2021-02-11,95.82,95.8499,95.7,95.83,71167,82.1104094294359,82.1360314419797,82.0075786098625,82.1189786644004,83049.4207419622,0.0,1.0
2021-02-12,95.8,95.98,95.7,95.93,29278,82.093270959507,82.2475171888673,82.0075786098625,82.204671014045,34166.4105622433,0.0,1.0
2021-02-16,95.73,95.8,95.701,95.8,40763,82.0332863147558,82.093270959507,82.0084355333589,82.093270959507,47569.0072323493,0.0,1.0
2021-02-17,95.74,95.7886,95.7,95.71,33155,82.0418555497203,82.0835020316476,82.0075786098625,82.0161478448269,38690.7350977244,0.0,1.0
2021-02-18,95.71,95.83,95.7,95.7,50123,82.0161478448269,82.1189786644004,82.0075786098625,82.0075786098625,58491.8026030234,0.0,1.0
2021-02-19,95.7083,95.75,95.6501,95.75,27856,82.014691074883,82.0504247846848,81.9648181273898,82.0504247846848,32506.9858809293,0.0,1.0
2021-02-22,95.73,95.75,95.67,95.7,48617,82.0332863147558,82.0504247846848,81.9818709049691,82.0075786098625,56734.3528350496,0.0,1.0
2021-02-23,95.65,95.7,95.62,95.64,35695,81.9647324350402,82.0075786098625,81.9390247301468,81.9561632000757,41654.8270038689,0.0,1.0
2021-02-24,95.68,96.06,95.6204,95.6525,27710,81.9904401399336,82.3160710685829,81.9393674995454,81.9668747437813,32336.6089445919,0.0,1.0
2021-02-25,95.51,95.86,94.91,95.86,39159,81.8447631455378,82.1446863692938,81.3306090476703,82.1446863692938,45697.1948632722,0.0,1.0
2021-02-26,95.28,95.5,95.21,95.5,22063,81.7217089314481,81.910403053666,81.6616698925606,81.910403053666,25723.4297653196,0.0864,1.0
2021-03-01,95.53,95.57,95.28,95.28,50760,81.9361340703321,81.9704420925535,81.7217089314481,81.7217089314481,59181.4936721037,0.0,1.0
2021-03-02,95.55,95.57,95.49,95.5,19823,81.9532880814428,81.9704420925535,81.9018260481106,81.910403053666,23111.7956868028,0.0,1.0
2021-03-03,95.57,95.63,95.55,95.61,17919,81.9704420925535,82.0219041258857,81.9532880814428,82.004750114775,20891.9067200636,0.0,1.0
2021-03-04,95.56,95.58,95.47,95.55,73134,81.9618650869982,81.9790190981089,81.8846720369999,81.9532880814428,85267.5208474316,0.0,1.0
2021-03-05,95.58,95.71,95.5,95.55,41954,81.9790190981089,82.0905201703285,81.910403053666,81.9532880814428,48914.5072009346,0.0,1.0
2021-03-08,95.525,95.56,95.42,95.42,20305,81.9318455675544,81.9618650869982,81.8417870092232,81.8417870092232,23673.7633769123,0.0,1.0
2021-03-09,95.49,95.57,95.43,95.45,14717,81.9018260481106,81.9704420925535,81.8503640147785,81.8675180258892,17158.6690774695,0.0,1.0
2021-03-10,95.44,95.49,95.41,95.45,22405,81.8589410203339,81.9018260481106,81.8332100036678,81.8675180258892,26122.1703255217,0.0,1.0
2021-03-11,95.38,95.51,95.37,95.37,17228,81.8074789870017,81.9189800592214,81.7989019814464,81.7989019814464,20086.264243164,0.0,1.0
2021-03-12,95.45,95.45,95.26,95.26,8832,81.8675180258892,81.8675180258892,81.7045549203374,81.7045549203374,10297.3000810091,0.0,1.0
2021-03-15,95.4127,95.55,95.3913,95.55,14677,81.8355257951677,81.9532880814428,81.8171710032793,81.9532880814428,17112.0327546388,0.0,1.0
2021-03-16,95.39,95.485,95.3,95.4,33150,81.8160559925571,81.897537545333,81.7388629425589,81.8246329981124,38649.852545907,0.0,1.0
2021-03-17,95.46,95.5,95.23,95.23,11924,81.8760950314446,81.910403053666,81.6788239036714,81.6788239036714,13902.2878358188,0.0,1.0
2021-03-18,95.38,95.45,95.26,95.4,48479,81.8074789870017,81.8675180258892,81.7045549203374,81.8246329981124,56522.0573626855,0.0,1.0
2021-03-19,95.42,95.42,95.33,95.33,9407,81.8417870092232,81.8417870092232,81.7645939592249,81.7645939592249,10967.6972216998,0.0,1.0
2021-03-22,95.37,95.45,95.22,95.22,10368,81.7989019814464,81.8675180258892,81.670246898116,81.670246898116,12088.1348777063,0.0,1.0
2021-03-23,95.35,95.45,95.28,95.45,10624,81.7817479703356,81.8675180258892,81.7217089314481,81.8675180258892,12386.6073438225,0.0,1.0
2021-03-24,95.44,95.44,95.35,95.38,1256398,81.8589410203339,81.8589410203339,81.7817479703356,81.8074789870017,1464844.56829479,0.0,1.0
2021-03-25,95.4126,95.429,95.36,95.36,21933,81.8354400251122,81.849506314223,81.790324975891,81.790324975891,25571.86171612,0.0,1.0
2021-03-26,95.3866,95.47,95.36,95.47,12238,81.8131398106683,81.8846720369999,81.790324975891,81.8846720369999,14268.3829700395,0.0,1.0
2021-03-29,95.32,95.37,95.28,95.33,15922,81.7560169536696,81.7989019814464,81.7217089314481,81.7645939592249,18563.588302743,0.0,1.0
2021-03-30,95.365,95.53,95.3301,95.53,9603,81.7946134786687,81.9361340703321,81.7646797292805,81.9361340703321,11196.21520357,0.0,1.0
2021-03-31,95.1935,95.27,95.19,95.27,22567,81.7652801196694,81.830988849038,81.7622738379335,81.830988849038,26273.1529978972,0.1373,1.0
2021-04-01,95.24,95.305,95.193,95.21,11091,81.8052207198738,81.8610516663962,81.76485065085,81.7794525907097,12912.4624407178,0.0,1.0
2021-04-05,95.2819,95.3099,94.7271,95.07,22817,81.8412102069398,81.8652604608264,81.3646716049303,81.6592013212768,26564.2102163789,0.0,1.0
2021-04-06,95.21,95.76,95.1305,95.36,79460,81.7794525907097,82.2518682920529,81.7111670484246,81.9082932365306,92509.6263221924,0.0,1.0
2021-04-07,95.25,95.27,95.19,95.22,16503,81.8138100962619,81.830988849038,81.7622738379335,81.7880419670977,19213.2691064075,0.0,1.0
2021-04-08,95.18,95.27,95.15,95.22,103157,81.7536844615455,81.830988849038,81.7279163323813,81.7880419670977,120098.357947626,0.0,1.0
2021-04-09,95.2575,95.2788,95.17,95.27,8631,81.8202521285529,81.8385475002595,81.7450950851574,81.830988849038,10048.4594108588,0.0,1.0
2021-04-12,95.25,95.29,95.2,95.29,23755,81.8138100962619,81.8481676018141,81.7708632143216,81.8481676018141,27656.2569001218,0.0,1.0
2021-04-13,95.265,95.33,95.23,95.33,9349,81.826694160844,81.8825251073664,81.7966313434858,81.8825251073664,10884.375742338,0.0,1.0
2021-04-14,95.25,95.32,95.23,95.23,20743,81.8138100962619,81.8739357309783,81.7966313434858,81.7966313434858,24149.5995318555,0.0,1.0
2021-04-15,95.31,95.4,95.25,95.25,17093,81.8653463545903,81.9426507420828,81.8138100962619,81.8138100962619,19900.1641420241,0.0,1.0
2021-04-16,95.21,95.37,95.2,95.25,83840,81.7794525907097,81.9168826129186,81.7708632143216,81.8138100962619,97608.94878999,0.0,1.0
2021-04-19,95.2899,95.35,95.16,95.29,16537,81.8480817080503,81.8997038601425,81.7365057087694,81.8481676018141,19252.852888121,0.0,1.0
2021-04-20,95.295,95.32,95.271,95.29,14236,81.8524622900082,81.8739357309783,81.8318477866768,81.8481676018141,16573.9622492163,0.0,1.0
2021-04-21,95.3,95.3333,95.2801,95.29,82701,81.8567569782022,81.8853596015744,81.83966411919,81.8481676018141,96282.8921025879,0.0,1.0
2021-04-22,95.335,95.36,95.32,95.33,12036,81.8868197955604,81.9082932365306,81.8739357309783,81.8825251073664,14012.6587265782,0.0,1.0
2021-04-23,95.31,95.3688,95.25,95.25,35240,81.8653463545903,81.915851887752,81.8138100962619,81.8138100962619,41027.4255171666,0.0,1.0
2021-04-26,95.32,95.32,95.25,95.25,16128,81.8739357309783,81.8739357309783,81.8138100962619,81.8138100962619,18776.6832786851,0.0,1.0
2021-04-27,95.24,95.28,95.2,95.2,22874,81.8052207198738,81.8395782254261,81.7708632143216,81.7708632143216,26630.5712621927,0.0,1.0
2021-04-28,95.31,95.3299,95.21,95.21,12367,81.8653463545903,81.8824392136025,81.7794525907097,81.7794525907097,14398.0184838479,0.0,1.0
2021-04-29,95.3,95.34,95.22,95.29,8422,81.8567569782022,81.8911144837544,81.7880419670977,81.8481676018141,9805.13557620821,0.0,1.0
2021-04-30,95.22,95.305,95.18,95.2,44410,81.8563876350175,81.9294583444165,81.8220014188297,81.8391945269236,51660.2347376369,0.07957,1.0
2021-05-03,95.2509,95.31,95.2,95.2,7470,81.8829509870226,81.93375662144,81.8391945269236,81.8391945269236,8689.52833799025,0.0,1.0
2021-05-04,95.23,95.2964,95.21,95.21,16712,81.8649841890645,81.9220653079362,81.8477910809706,81.8477910809706,19440.3477355412,0.0,1.0
2021-05-05,95.22,95.22,95.18,95.18,9200,81.8563876350175,81.8563876350175,81.8220014188297,81.8220014188297,10701.9626117149,0.0,1.0
2021-05-06,95.27,95.28,95.21,95.21,15749,81.8993704052522,81.9079669592992,81.8477910809706,81.8477910809706,18320.1314317281,0.0,1.0
2021-05-07,95.2796,95.285,95.24,95.24,8550,81.9076230971373,81.9122652363227,81.8735807431114,81.8735807431114,9945.84568806114,0.0,1.0
2021-05-10,95.27,95.3,95.24,95.29,58447,81.8993704052522,81.9251600673931,81.8735807431114,81.9165635133461,67988.8705181415,0.0,1.0
2021-05-11,95.2615,95.28,95.245,95.28,63280,81.8920633343123,81.9079669592992,81.8778790201349,81.9079669592992,73610.8906597087,0.0,1.0
2021-05-12,95.2424,95.26,95.22,95.22,15545,81.8756439160827,81.8907738512053,81.8563876350175,81.8563876350175,18082.8270433813,0.0,1.0
2021-05-13,95.2483,95.2692,95.21,95.21,13304,81.8807158829704,81.8986826809285,81.8477910809706,81.8477910809706,15475.9685419842,0.0,1.0
2021-05-14,95.2608,95.29,95.2227,95.23,19658,81.891461575529,81.9165635133461,81.8587087046102,81.8649841890645,22867.3022849013,0.0,1.0
2021-05-17,95.2301,95.25,95.21,95.21,37619,81.8650701546049,81.8821772971583,81.8477910809706,81.8477910809706,43760.5577706634,0.0,1.0
2021-05-18,95.2592,95.28,95.18,95.18,10538,81.8900861268815,81.9079669592992,81.8220014188297,81.8220014188297,12258.4002176361,0.0,1.0
2021-05-19,95.2636,95.28,95.18,95.27,36297,81.8938686106622,81.9079669592992,81.8220014188297,81.8993704052522,42222.7322736322,0.0,1.0
2021-05-20,95.26,95.2699,95.21,95.21,8808,81.8907738512053,81.8992844397118,81.8477910809706,81.8477910809706,10245.9659439114,0.0,1.0
2021-05-21,95.2443,95.27,95.23,95.26,7358,81.8772772613516,81.8993704052522,81.8649841890645,81.8907738512053,8559.24357576068,0.0,1.0
2021-05-24,95.27,95.29,95.23,95.23,320163,81.8993704052522,81.9165635133461,81.8649841890645,81.8649841890645,372431.788658096,0.0,1.0
2021-05-25,95.285,95.36,95.25,95.3,46686,81.9122652363227,81.9767393916747,81.8821772971583,81.9251600673931,54307.8072272307,0.0,1.0
2021-05-26,95.2801,95.29,95.25,95.25,12131,81.9080529248397,81.9165635133461,81.8821772971583,81.8821772971583,14111.4683089906,0.0,1.0
2021-05-27,95.26,95.285,95.25,95.25,18625,81.8907738512053,81.9122652363227,81.8821772971583,81.8821772971583,21665.6580046946,0.0,1.0
2021-05-28,95.2087,95.28,95.19,95.22,15156,81.893834224446,81.9551629725562,81.8777494055167,81.9035539278632,17620.1672673577,0.05486,1.0
2021-06-01,95.19,95.2095,95.16,95.19,24498,81.8777494055167,81.8945223450419,81.8519448831701,81.8777494055167,28481.0542171898,0.0,1.0
2021-06-02,95.22,95.25,95.2,95.22,17692,81.9035539278632,81.9293584502097,81.8863509129655,81.9035539278632,20568.4876810565,0.0,1.0
2021-06-03,95.18,95.25,95.1616,95.25,25324,81.8691478980678,81.9293584502097,81.853321124362,81.9293584502097,29441.351008087,0.0,1.0
2021-06-04,95.19,95.215,95.17,95.2,47927,81.8777494055167,81.8992531741388,81.860546390619,81.8863509129655,55719.3030234001,0.0,1.0
2021-06-07,95.163,95.18,95.14,95.1654,11163,81.8545253354048,81.8691478980678,81.8347418682725,81.8565896971925,12977.9577200788,0.0,1.0
2021-06-08,95.155,95.16,95.14,95.14,7352,81.8476441294457,81.8519448831701,81.8347418682725,81.8347418682725,8547.33899113313,0.0,1.0
2021-06-09,95.1315,95.165,95.13,95.13,11728,81.8274305869409,81.8562456368946,81.8261403608236,81.8261403608236,13634.8193264431,0.0,1.0
2021-06-10,95.15,95.16,95.08,95.08,17425,81.8433433757213,81.8519448831701,81.7831328235794,81.7831328235794,20258.0769750401,0.0,1.0
2021-06-11,95.14,95.16,95.12,95.16,9125,81.8347418682725,81.8519448831701,81.8175388533748,81.8519448831701,10608.6055895117,0.0,1.0
2021-06-14,95.08,95.115,95.06,95.115,16464,81.7831328235794,81.8132380996504,81.7659298086817,81.8132380996504,19140.8309507639,0.0,1.0
2021-06-15,95.0589,95.08,95.0589,95.06,15184,81.7649836428624,81.7831328235794,81.7649836428624,81.7659298086817,17652.7197009474,0.0,1.0
2021-06-16,94.96,95.2,94.2,95.08,53055,81.6799147341933,81.8863509129655,81.0262001680814,81.7831328235794,61681.0487179772,0.0,1.0
2021-06-17,94.9289,94.95,94.87,94.87,76640,81.6531640460274,81.6713132267445,81.6025011671538,81.6025011671538,89100.6610827589,0.0,1.0
2021-06-18,94.865,94.9099,94.782,94.87,16277,81.5982004134293,81.6368211818746,81.526807901604,81.6025011671538,18923.427197861,0.0,1.0
2021-06-21,94.825,94.87,94.75,94.8,16153,81.563794383634,81.6025011671538,81.4992830777677,81.5422906150119,18779.266420535,0.0,1.0
2021-06-22,94.885,94.93,94.81,94.81,7409,81.615403428327,81.6541102118468,81.5508921224607,81.5508921224607,8613.60644522652,0.0,1.0
2021-06-23,94.9,94.94,94.82,94.82,14425,81.6283056895003,81.6627117192956,81.5594936299096,81.5594936299096,16770.3162332828,0.0,1.0
2021-06-24,94.81,95.0,94.8,94.8,27781,81.5508921224607,81.7143207639887,81.5422906150119,81.5422906150119,32297.8270555862,0.0,1.0
2021-06-25,94.92,94.93,94.82,94.82,26343,81.645508704398,81.6541102118468,81.5594936299096,81.5594936299096,30626.0270733705,0.0,1.0
2021-06-28,94.965,94.9893,94.93,94.93,15885,81.6842154879178,81.7051171510184,81.6541102118468,81.6541102118468,18467.6931276047,0.0,1.0
2021-06-29,94.955,94.96,94.93,94.96,8154,81.6756139804689,81.6799147341933,81.6541102118468,81.6799147341933,9479.73369609624,0.0,1.0
2021-06-30,94.925,95.03,94.87,94.87,20940,81.7162991107019,81.8066884855412,81.6689522953099,81.6689522953099,24324.7616648327,0.0773,1.0
2021-07-01,94.84,94.8969,94.78,94.78,12224,81.6431267596415,81.6921091922925,81.5914756883047,81.5914756883047,14199.8990731096,0.0,1.0
2021-07-02,94.89,94.9113,94.87,94.87,7584,81.6861693190888,81.7045054494133,81.6689522953099,81.6689522953099,8809.88502703394,0.0,1.0
2021-07-06,94.9299,94.96,94.81,94.81,9774,81.7205172815277,81.746428902315,81.6173012239731,81.6173012239731,11353.878725505,0.0,1.0
2021-07-07,94.901,94.93,94.8565,94.93,12931,81.6956386821672,81.7206033666466,81.6573308042591,81.7206033666466,15021.1792305612,0.0,1.0
2021-07-08,94.89,94.959,94.86,94.87,15149,81.6861693190888,81.7455680511261,81.6603437834204,81.6689522953099,17597.698875862,0.0,1.0
2021-07-09,94.795,94.87,94.73,94.85,9786,81.6043884561389,81.6689522953099,81.5484331288574,81.651735271531,11367.8184170035,0.0,1.0
2021-07-12,94.825,94.87,94.8,94.8,4859,81.6302139918073,81.6689522953099,81.6086927120837,81.6086927120837,5644.41341592273,0.0,1.0
2021-07-13,94.83,94.85,94.7373,94.85,12256,81.634518247752,81.651735271531,81.5547173425367,81.651735271531,14237.0715837722,0.0,1.0
2021-07-14,94.86,94.87,94.8,94.86,12124,81.6603437834204,81.6689522953099,81.6086927120837,81.6603437834204,14083.734977289,0.0,1.0
2021-07-15,94.87,94.8859,94.82,94.85,9852,81.6689522953099,81.6826398292141,81.6259097358626,81.651735271531,11444.486720245,0.0,1.0
2021-07-16,94.855,94.87,94.83,94.83,14943,81.6560395274757,81.6689522953099,81.634518247752,81.634518247752,17358.4008384715,0.0,1.0
2021-07-19,94.87,94.92,94.82,94.84,60737,81.6689522953099,81.7119948547572,81.6259097358626,81.6431267596415,70554.5868785549,0.0,1.0
2021-07-20,94.84,94.9199,94.77,94.86,9453,81.6431267596415,81.7119087696383,81.5828671764153,81.6603437834204,10980.9919779209,0.0,1.0
2021-07-21,94.84,94.9,94.79,94.9,9513,81.6431267596415,81.6947778309783,81.6000842001942,81.6947778309783,11050.6904354132,0.0,1.0
2021-07-22,94.885,94.92,94.81,94.88,16339,81.6818650631441,81.7119948547572,81.6173012239731,81.6775608071993,18980.0516161271,0.0,1.0
2021-07-23,94.93,94.94,94.81,94.81,8635,81.7206033666466,81.7292118785361,81.6173012239731,81.6173012239731,10030.7696741084,0.0,1.0
2021-07-26,94.96,95.02,94.91,94.91,12987,81.746428902315,81.7980799736518,81.7033863428677,81.7033863428677,15086.2311242207,0.0,1.0
2021-07-27,94.91,94.97,94.23,94.9,22935,81.7033863428677,81.7550374142045,81.1180075343844,81.6947778309783,26642.2353764535,0.0,1.0
2021-07-28,94.95,94.95,94.78,94.8,6002,81.7378203904256,81.7378203904256,81.5914756883047,81.6086927120837,6972.16903115213,0.0,1.0
2021-07-29,95.0011,95.03,94.9,94.9,5268,81.7818098861807,81.8066884855412,81.6947778309783,81.6947778309783,6119.52456782896,0.0,1.0
2021-07-30,94.93,94.96,94.82,94.9,10442,81.7837037587964,81.8095492355979,81.6889370105243,81.7578582819949,12120.4960700179,0.0733,1.0
2021-08-02,94.945,94.97,94.92,94.93,9564,81.7966264971971,81.8181643945317,81.7750885998626,81.7837037587964,11101.3622307653,0.0,1.0
2021-08-03,94.96,94.99,94.92,94.96,41108,81.8095492355979,81.8353947123993,81.7750885998626,81.8095492355979,47715.8927835947,0.0,1.0
2021-08-04,94.89,94.945,94.8648,94.91,10723,81.7492431230611,81.7966264971971,81.7275329225479,81.7664734409287,12446.6653283664,0.0,1.0
2021-08-05,94.8586,94.9,94.82,94.89,12199,81.7221915240089,81.7578582819949,81.6889370105243,81.7492431230611,14159.9244932147,0.0,1.0
2021-08-06,94.89,94.97,94.84,94.9,11149,81.7492431230611,81.8181643945317,81.706167328392,81.7578582819949,12941.1425670015,0.0,1.0
2021-08-09,94.78,94.86,94.7201,94.84,8561,81.654476374789,81.7233976462596,81.6028715727754,81.706167328392,9937.13530505873,0.0,1.0
2021-08-10,94.79,94.93,94.72,94.93,37644,81.6630915337228,81.7837037587964,81.6027854211861,81.7837037587964,43695.0731717826,0.0,1.0
2021-08-11,94.76,94.81,94.76,94.8038,13321,81.6372460569214,81.6803218515905,81.6372460569214,81.6749804530515,15462.2800372255,0.0,1.0
2021-08-12,94.87,95.1,94.84,94.85,10838,81.7320128051934,81.9301614606714,81.706167328392,81.7147824873258,12580.1509679041,0.0,1.0
2021-08-13,94.9,94.98,94.81,94.81,20212,81.7578582819949,81.8267795534655,81.6803218515905,81.6803218515905,23460.9717072593,0.0,1.0
2021-08-16,94.84,94.87,94.63,94.63,26286,81.706167328392,81.7320128051934,81.5252489907816,81.5252489907816,30511.3349642301,0.0,1.0
2021-08-17,94.82,94.86,94.8001,94.86,13891,81.6889370105243,81.7233976462596,81.671792844246,81.7233976462596,16123.9045114555,0.0,1.0
2021-08-18,94.8,94.88,94.71,94.79,16314,81.6717066926567,81.7406279641273,81.5941702622522,81.6630915337228,18936.3888992791,0.0,1.0
2021-08-19,94.87,94.92,94.8,94.8,28020,81.7320128051934,81.7750885998626,81.6717066926567,81.6717066926567,32524.0662595194,0.0,1.0
2021-08-20,94.7685,94.85,94.7012,94.8,14421,81.6445689420151,81.7147824873258,81.5865889223905,81.6717066926567,16739.0991980203,0.0,1.0
2021-08-23,94.77,94.86,94.72,94.86,19547,81.6458612158552,81.7233976462596,81.6027854211861,81.7233976462596,22689.0764873243,0.0,1.0
2021-08-24,94.7871,95.015,94.76,94.9068,7616,81.660593137632,81.8569326097339,81.6372460569214,81.7637165900699,8840.23157146681,0.0,1.0
2021-08-25,94.795,94.8145,94.76,94.8,6977,81.6673991131898,81.6841986731107,81.6372460569214,81.6717066926567,8098.51571351416,0.0,1.0
2021-08-26,94.77,94.8484,94.7501,94.8,32791,81.6458612158552,81.7134040618964,81.6287170495769,81.6717066926567,38061.9791832941,0.0,1.0
2021-08-27,94.85,94.9564,94.8,94.8,9309,81.7147824873258,81.8064477783817,81.6717066926567,81.6717066926567,10805.3723343992,0.0,1.0
2021-08-30,94.84,94.92,94.82,94.82,11958,81.706167328392,81.7750885998626,81.6889370105243,81.6889370105243,13880.1850225315,0.0,1.0
2021-08-31,94.78,94.7899,94.75,94.75,9171,81.7282049049447,81.7367416134123,81.7023360914065,81.7023360914065,10635.5863439185,0.08558,1.0
2021-09-01,94.75,94.8499,94.75,94.78,12982,81.7023360914065,81.7884792404886,81.7023360914065,81.7282049049447,15055.1937538708,0.0,1.0
2021-09-02,94.78,94.855,94.76,94.76,11844,81.7282049049447,81.7928769387901,81.7109590292526,81.7109590292526,13735.4579279654,0.0,1.0
2021-09-03,94.8,94.8399,94.75,94.75,8721,81.7454507806368,81.7798563026426,81.7023360914065,81.7023360914065,10113.7224408803,0.0,1.0
2021-09-07,94.77,94.7983,94.75,94.79,9248,81.7195819670986,81.743984881203,81.7023360914065,81.7368278427908,10724.8830562161,0.0,1.0
2021-09-08,94.85,94.85,94.77,94.8,10954,81.7885654698671,81.7885654698671,81.7195819670986,81.7454507806368,12703.327097512,0.0,1.0
2021-09-09,94.815,94.86,94.76,94.77,7955,81.7583851874059,81.7971884077132,81.7109590292526,81.7195819670986,9225.39410815302,0.0,1.0
2021-09-10,94.78,94.8029,94.75,94.76,3314,81.7282049049447,81.7479514326122,81.7023360914065,81.7109590292526,3843.23772148575,0.0,1.0
2021-09-13,94.84,94.8834,94.78,94.8,4442,81.779942532021,81.8173660822729,81.7282049049447,81.7454507806368,5151.37657176817,0.0,1.0
2021-09-14,94.845,94.8799,94.81,94.83,13624,81.7842540009441,81.8143480540268,81.7540737184829,81.771319594175,15799.719588872,0.0,1.0
2021-09-15,94.86,94.95,94.7806,94.95,12048,81.7971884077132,81.8747948483277,81.7287222812155,81.8747948483277,13972.036230676,0.0,1.0
2021-09-16,94.77,94.81,94.77,94.77,7425,81.7195819670986,81.7540737184829,81.7195819670986,81.7195819670986,8610.75440013026,0.0,1.0
2021-09-17,94.74,94.76,94.68,94.76,5862,81.6937131535605,81.7109590292526,81.6419755264841,81.7109590292526,6798.14711024425,0.0,1.0
2021-09-20,94.83,94.91,94.54,94.54,70137,81.771319594175,81.8403030969434,81.5212543966393,81.5212543966393,81337.7079275335,0.0,1.0
2021-09-21,94.84,95.05,94.7,94.8,170320,81.779942532021,81.9610242267883,81.6592214021762,81.7454507806368,197519.688812146,0.0,1.0
2021-09-22,94.765,94.8151,94.71,94.76,11210,81.7152704981756,81.7584714167844,81.6678443400223,81.7109590292526,13000.2096734627,0.0,1.0
2021-09-23,94.73,94.73,94.67,94.67,7064,81.6850902157144,81.6850902157144,81.633352588638,81.633352588638,8192.10358013739,0.0,1.0
2021-09-24,94.73,94.78,94.6501,94.72,6887,81.6850902157144,81.7282049049447,81.6161929423244,81.6764672778683,7986.83711160904,0.0,1.0
2021-09-27,94.77,94.91,94.68,94.71,30869,81.7195819670986,81.8403030969434,81.6419755264841,81.6678443400223,35798.7040508581,0.0,1.0
2021-09-28,94.69,94.775,94.64,94.68,15943,81.6505984643302,81.7238934360217,81.6074837750999,81.6419755264841,18489.0582358622,0.0,1.0
2021-09-29,94.81,94.81,94.68,94.68,30002,81.7540737184829,81.7540737184829,81.6419755264841,81.6419755264841,34793.2462643378,0.0,1.0
2021-09-30,94.725,94.74,94.6865,94.69,15513,81.7423120312608,81.755256182018,81.7090887109842,81.7121090128275,17976.8456321376,0.07136,1.0
2021-10-01,94.7919,94.81,94.71,94.78,10243,81.8000429436376,81.8156622188846,81.7293678805037,81.7897739173703,11869.8401218324,0.0,1.0
2021-10-04,94.79,94.81,94.75,94.75,10872,81.7984033512084,81.8156622188846,81.7638856158561,81.7638856158561,12598.740779514,0.0,1.0
2021-10-05,94.75,94.8099,94.6784,94.73,9909,81.7638856158561,81.8155759245462,81.7020988695754,81.7466267481799,11482.7927137789,0.0,1.0
2021-10-06,94.7,94.74,94.66,94.66,12309,81.7207384466656,81.755256182018,81.6862207113133,81.6862207113133,14263.971693804,0.0,1.0
2021-10-07,94.675,94.7,94.65,94.67,4842,81.6991648620704,81.7207384466656,81.6775912774752,81.6948501451514,5611.02859220075,0.0,1.0
2021-10-08,94.715,94.77,94.6,94.63,27373,81.7336825974228,81.7811444835322,81.6344441082848,81.660332409799,31720.5050917619,0.0,1.0
2021-10-11,94.685,94.93,94.54,94.54,9492,81.7077942959085,81.9192154249416,81.5826675052563,81.5826675052563,10999.5628659995,0.0,1.0
2021-10-12,94.64,94.77,94.64,94.68,11573,81.6689618436371,81.7811444835322,81.6689618436371,81.7034795789895,13411.0768065963,0.0,1.0
2021-10-13,94.57,94.669,94.56,94.58,13559,81.6085558067705,81.6939872017676,81.5999263729324,81.6171852406086,15712.5024125671,0.0,1.0
2021-10-14,94.595,94.6283,94.58,94.58,13691,81.6301293913657,81.6588654060466,81.6171852406086,81.6171852406086,15865.4672564685,0.0,1.0
2021-10-15,94.59,94.6063,94.51,94.59,180063,81.6258146744467,81.6398806516028,81.556779203742,81.6258146744467,208661.429450112,0.0,1.0
2021-10-18,94.43,95.37,94.42,94.51,124193,81.4877437330373,82.2989105138173,81.4791142991993,81.556779203742,143917.900444277,0.0,1.0
2021-10-19,94.51,94.54,94.42,94.43,10748,81.556779203742,81.5826675052563,81.4791142991993,81.4877437330373,12455.0465322127,0.0,1.0
2021-10-20,94.57,94.65,94.52,94.55,10560,81.6085558067705,81.6775912774752,81.5654086375801,81.5912969390943,12237.1875121107,0.0,1.0
2021-10-21,94.49,94.5698,94.47,94.5,4130,81.5395203360658,81.6083832180938,81.5222614683897,81.5481497699039,4785.94549479329,0.0,1.0
2021-10-22,94.425,94.46,94.3,94.42,27058,81.4834290161183,81.5136320345516,81.3755610931422,81.4791142991993,31355.4753506336,0.0,1.0
2021-10-25,94.455,94.48,94.41,94.41,7722,81.5093173176326,81.5308909022278,81.4704848653612,81.4704848653612,8948.44336823093,0.0,1.0
2021-10-26,94.45,94.48,94.369,94.44,12941,81.5050026007135,81.5308909022278,81.435104186625,81.4963731668754,14996.3488252106,0.0,1.0
2021-10-27,94.43,94.4521,94.401,94.44,7145,81.4877437330373,81.5068147818195,81.4627183749069,81.4963731668754,8279.80158844989,0.0,1.0
2021-10-28,94.43,94.43,92.48,94.37,19112,81.4877437330373,81.4877437330373,79.8050041346108,81.4359671300088,22147.4552776003,0.0,1.0
2021-10-29,94.31,94.38,93.52,94.21,19534,81.4420940280339,81.5025430427933,80.7598837186059,81.3557382926632,22620.3852195385,0.0671,1.0
2021-11-01,94.33,94.35,94.2,94.31,36320,81.459365175108,81.4766363221821,81.3471027191262,81.4420940280339,42058.5845793815,0.0,1.0
2021-11-02,94.405,94.47,94.3181,94.35,18727,81.524131976636,81.5802632046269,81.4490888425989,81.4766363221821,21685.8786734052,0.0,1.0
2021-11-03,94.36,94.3798,94.2101,94.37,8031,81.4852718957192,81.5023703313226,81.3558246483986,81.4939074692562,9299.90343493977,0.0,1.0
2021-11-04,94.32,94.4697,94.32,94.37,11851,81.4507296015709,81.5800041374207,81.4507296015709,81.4939074692562,13723.466020106,0.0,1.0
2021-11-05,94.44,94.4669,94.33,94.33,12546,81.5543564840157,81.5775861768304,81.459365175108,81.459365175108,14528.2764904438,0.0,1.0
2021-11-08,94.3805,94.47,94.38,94.42,10326,81.5029748214701,81.5802632046269,81.5025430427933,81.5370853369415,11957.5149880697,0.0,1.0
2021-11-09,94.445,94.461,94.43,94.43,9385,81.5586742707842,81.5724911884435,81.5457209104786,81.5457209104786,10867.8363512526,0.0,1.0
2021-11-10,94.24,94.3,94.24,94.3,22418,81.3816450132744,81.4334584544968,81.3816450132744,81.4334584544968,25960.0591712713,0.0,1.0
2021-11-11,94.25,94.34,94.24,94.34,12874,81.3902805868115,81.4680007486451,81.3816450132744,81.4680007486451,14908.1007124162,0.0,1.0
2021-11-12,94.28,94.28,93.91,94.24,20929,81.4161873074227,81.4161873074227,81.0966710865514,81.3816450132744,24235.7961635979,0.0,1.0
2021-11-15,94.255,94.269,94.25,94.25,12762,81.39459837358,81.4066881765319,81.3902805868115,81.3902805868115,14778.4046366208,0.0,1.0
2021-11-16,94.26,94.28,94.22,94.22,17555,81.3989161603485,81.4161873074227,81.3643738662003,81.3643738662003,20328.70188026,0.0,1.0
2021-11-17,94.297,94.3,94.04,94.26,53152,81.4308677824357,81.4334584544968,81.2089335425332,81.3989161603485,61550.0519703547,0.0,1.0
2021-11-18,94.285,94.29,94.24,94.24,9378,81.4205050941912,81.4248228809597,81.3816450132744,81.3816450132744,10859.7303465154,0.0,1.0
2021-11-19,94.275,94.36,94.25,94.3,23667,81.4118695206542,81.4852718957192,81.3902805868115,81.4334584544968,27406.4020165259,0.0,1.0
2021-11-22,94.15,94.1742,94.1,94.1,20795,81.3039248514409,81.3248229394005,81.2607469837556,81.2607469837556,24080.624072914,0.0,1.0
2021-11-23,94.2,94.21,94.14,94.14,35481,81.3471027191262,81.3557382926632,81.2952892779038,81.2952892779038,41087.0220115923,0.0,1.0
2021-11-24,94.14,94.34,94.14,94.34,49234,81.2952892779038,81.4680007486451,81.2952892779038,81.4680007486451,57013.0053188675,0.0,1.0
2021-11-26,94.28,94.295,94.2215,94.24,5829,81.4161873074227,81.4291406677283,81.3656692022309,81.3816450132744,6749.98594474709,0.0,1.0
2021-11-29,94.16,94.58,94.12,94.58,9459,81.3125604249779,81.6752545135345,81.2780181308297,81.6752545135345,10953.5284013318,0.0,1.0
2021-11-30,94.205,94.3,94.1611,94.3,29626,81.3514205058947,81.4334584544968,81.313510338067,81.4334584544968,34306.9280492499,0.0,1.0
2021-12-01,94.09,94.12,94.07,94.07,8975,81.3097106857107,81.3356357714857,81.292427295194,81.292427295194,10385.6936997859,0.0667,1.0
2021-12-02,93.97,94.04,93.945,94.0,27186,81.2060103426106,81.266502209419,81.1844061044648,81.2319354283856,31459.10517241,0.0,1.0
2021-12-03,94.05,94.085,93.92,93.96,28571,81.2751439046773,81.3053898380815,81.1628018663189,81.1973686473523,33061.7999661931,0.0,1.0
2021-12-06,93.89,93.9756,93.86,93.86,14875,81.1368767805439,81.2108496919553,81.1109516947689,81.1109516947689,17213.0578032663,0.0,1.0
2021-12-07,93.89,93.99,93.7915,93.93,9783,81.1368767805439,81.2232937331273,81.0517560822493,81.1714435615773,11320.6954278558,0.0,1.0
2021-12-08,93.98,93.99,93.8906,93.94,42366,81.214652037869,81.2232937331273,81.1373952822594,81.1800852568356,49025.1029844155,0.0,1.0
2021-12-09,94.03,94.04,93.97,93.97,43918,81.2578605141607,81.266502209419,81.2060103426106,81.2060103426106,50821.0468977378,0.0,1.0
2021-12-10,94.01,94.04,93.95,93.95,45658,81.240577123644,81.266502209419,81.1887269520939,81.1887269520939,52834.5407180863,0.0,1.0
2021-12-13,93.99,94.0899,93.88,93.93,102331,81.2232937331273,81.3096242687581,81.1282350852856,81.1714435615773,118415.423063264,0.0,1.0
2021-12-14,93.97,94.3,93.89,94.3,92160,81.2060103426106,81.4911862861358,81.1368767805439,81.4911862861358,106645.741657077,0.0,1.0
2021-12-15,94.0,94.0,93.88,93.97,74043,81.2319354283856,81.2319354283856,81.1282350852856,81.2060103426106,85681.1051379664,0.0,1.0
2021-12-16,93.97,94.01,93.935,94.0,37470,81.2060103426106,81.240577123644,81.1757644092064,81.2319354283856,43359.5479588833,0.0,1.0
2021-12-17,93.92,93.9934,93.91,93.97,7902,81.2199321136718,81.2834068050809,81.2112843355507,81.2631710042775,9137.60724351889,0.06611,1.0
2021-12-20,93.945,93.9808,93.86,93.89,36857,81.2415515589746,81.2725106046483,81.168045444945,81.1939887793084,42620.19617494,0.0,1.0
2021-12-21,93.94,93.95,92.94,93.865,49109,81.2372276699141,81.2458754480352,80.3724498578009,81.1723693340056,56787.9972313299,0.0,1.0
2021-12-22,93.98,94.0,93.95,93.95,22726,81.2718187823986,81.2891143386409,81.2458754480352,81.2458754480352,26279.5826646685,0.0,1.0
2021-12-23,93.94,93.9583,93.9,93.93,31652,81.2372276699141,81.2530531038757,81.2026365574296,81.2285798917929,36601.3090954011,0.0,1.0
2021-12-27,93.955,93.9868,93.9,93.93,13554,81.2501993370958,81.277699271521,81.2026365574296,81.2285798917929,15673.39010107,0.0,1.0
2021-12-28,93.95,93.97,93.9,93.9,27238,81.2458754480352,81.2631710042775,81.2026365574296,81.2026365574296,31497.1078333292,0.0,1.0
2021-12-29,93.99,93.99,93.9,93.9,23900,81.2804665605197,81.2804665605197,81.2026365574296,81.2026365574296,27637.1568109468,0.0,1.0
2021-12-30,93.99,93.99,93.94,93.94,29117,81.2804665605197,81.2804665605197,81.2372276699141,81.2372276699141,33669.9202872108,0.0,1.0
2021-12-31,93.9451,94.0,93.93,93.93,10191,81.2416380367558,81.2891143386409,81.2285798917929,81.2285798917929,11784.5299188435,0.0,1.0
2022-01-03,93.92,93.9389,93.5,93.89,24545,81.2199321136718,81.2362764143208,80.8567254325843,81.1939887793084,28383.0131349242,0.0,1.0
2022-01-04,93.96,93.96,93.9,93.9,18291,81.2545232261563,81.2545232261563,81.2026365574296,81.2026365574296,21151.0977083275,0.0,1.0
2022-01-05,93.87,93.96,93.87,93.96,16159,81.1766932230662,81.2545232261563,81.1766932230662,81.2545232261563,18685.7245568238,0.0,1.0
2022-01-06,93.85,93.97,93.84,93.97,8654,81.1593976668239,81.2631710042775,81.1507498887028,81.2631710042775,10007.194771629,0.0,1.0
2022-01-07,93.8633,93.88,93.81,93.81,18978,81.170899211725,81.1853410011873,81.1248065543394,81.1248065543394,21945.521420843,0.0,1.0
2022-01-10,93.76,93.82,93.7464,93.8017,91791,81.0815676637337,81.1334543324605,81.069806685489,81.1176288984988,106144.027649942,0.0,1.0
2022-01-11,93.74,93.75,93.67,93.67,8840,81.0642721074914,81.0729198856126,81.0037376606435,81.0037376606435,10222.278920869,0.0,1.0
2022-01-12,93.725,93.76,93.6709,93.74,13835,81.0513004403097,81.0815676637337,81.0045159606744,81.0642721074914,15998.3290577175,0.0,1.0
2022-01-13,93.73,93.73,93.71,93.73,14275,81.0556243293703,81.0556243293703,81.038328773128,81.0556243293703,16507.1302709734,0.0,1.0
2022-01-14,93.64,93.75,93.5308,93.7085,25714,80.9777943262801,81.0729198856126,80.8833605891974,81.0370316064099,29734.8054492337,0.0,1.0
2022-01-18,93.5,93.535,93.33,93.48,294991,80.8567254325843,80.8869926560082,80.709713204525,80.839429876342,341117.678862678,0.0,1.0
2022-01-19,93.51,93.56,93.4402,93.51,30299,80.8653732107054,80.9086121013111,80.8050117194199,80.8653732107054,35036.7453646392,0.0,1.0
2022-01-20,93.52,93.54,93.445,93.49,23182,80.8740209888265,80.8913165450688,80.809162652918,80.8480776544631,26806.8857402246,0.0,1.0
2022-01-21,93.615,93.65,93.54,93.5929,18334,80.9561748809773,80.9864421044012,80.8913165450688,80.9370632913296,21200.8214632593,0.0,1.0
2022-01-24,93.5445,93.62,93.5,93.55,19597,80.8952080452233,80.9604987700379,80.8567254325843,80.8999643231899,22661.3122185826,0.0,1.0
2022-01-25,93.515,93.63,93.51,93.53,8355,80.869697099766,80.969146548159,80.8653732107054,80.8826687669477,9661.44121989374,0.0,1.0
2022-01-26,93.47,93.6205,93.44,93.6,7030,80.8307820982209,80.9609311589439,80.8048387638575,80.9432032137956,8129.25574815715,0.0,1.0
2022-01-27,93.4099,93.85,93.3669,93.85,33999,80.7788089517129,81.1593976668239,80.741623505792,81.1593976668239,39315.301021564,0.0,1.0
2022-01-28,93.46,93.5,93.4101,93.45,20239,80.8221343200997,80.8567254325843,80.7789819072753,80.8134865419786,23403.6994433787,0.0,1.0
2022-01-31,93.46,93.46,93.4001,93.4427,14769,80.8221343200997,80.8221343200997,80.7703341291542,80.8071736639502,17078.3752694926,0.0,1.0
2022-02-01,93.4396,93.4999,93.3812,93.39,11381,80.8544770102728,80.9066553689528,80.8039427458132,80.811557497992,13152.4700538832,0.0578,1.0
2022-02-02,93.43,93.4472,93.39,93.39,5374,80.8461700078959,80.8610533871545,80.811557497992,80.811557497992,6210.47131794818,0.0,1.0
2022-02-03,93.34,93.37,93.31,93.31,12240,80.7682918606122,80.7942512430401,80.7423324781843,80.7423324781843,14145.1747174704,0.0,1.0
2022-02-04,93.215,93.23,93.19,93.19,21756,80.6601277671627,80.6731074583767,80.6384949484728,80.6384949484728,25142.3546693861,0.0,1.0
2022-02-07,93.285,93.3,93.26,93.26,13409,80.7206996594944,80.7336793507084,80.6990668408045,80.6990668408045,15496.1313551111,0.0,1.0
2022-02-08,93.24,93.2611,93.21,93.22,3762,80.6817605858526,80.7000186848269,80.6558012034247,80.6644543309007,4347.56105286957,0.0,1.0
2022-02-09,93.2497,93.27,93.2,93.2,29232,80.6901541195043,80.7077199682805,80.6471480759488,80.6471480759488,33782.0055017234,0.0,1.0
2022-02-10,92.91,93.02,92.85,92.97,35823,80.3962073791459,80.4913917813815,80.3442886142902,80.4481261440017,41398.9047307142,0.0,1.0
2022-02-11,93.0307,93.05,92.9101,92.98,14243,80.5006506277808,80.5173511638094,80.3962939104207,80.4567792714777,16459.9447304682,0.0,1.0
2022-02-14,92.9249,92.9712,92.78,92.78,10422,80.4091005390851,80.4491645192988,80.2837167219585,80.2837167219585,12044.2002373755,0.0,1.0
2022-02-15,92.9725,93.01,92.8952,92.94,20609,80.4502894258707,80.4827386539055,80.3834007504815,80.4221667615738,23816.8223653878,0.0,1.0
2022-02-16,93.0452,93.0452,92.87,92.88,13742,80.5131976626209,80.5131976626209,80.3615948692421,80.370247996718,15880.9633143364,0.0,1.0
2022-02-17,93.075,93.0925,93.02,93.02,11372,80.5389839824993,80.5541269555822,80.4913917813815,80.4913917813815,13142.0691901203,0.0,1.0
2022-02-18,93.0546,93.1299,92.98,93.03,40039,80.5213316024483,80.5864896523423,80.4567792714777,80.5000449088575,46271.1315778428,0.0,1.0
2022-02-22,92.8735,93.0,92.87,92.93,28435,80.3646234638587,80.4740855264296,80.3615948692421,80.4135136340979,32860.9512329469,0.0,1.0
2022-02-23,92.92,92.9369,92.9,92.93,38106,80.4048605066219,80.4194842920563,80.38755425167,80.4135136340979,44037.2571718894,0.0,1.0
2022-02-24,92.9033,93.46,92.8,93.46,13169,80.390409783737,80.8721293903237,80.3010229769104,80.8721293903237,15218.7749881019,0.0,1.0
2022-02-25,92.9335,92.94,92.8015,92.85,18539,80.4165422287144,80.4221667615738,80.3023209460318,80.3442886142902,21424.6236999333,0.0,1.0
2022-02-28,93.105,93.2,93.0376,93.18,119045,80.5649433649272,80.6471480759488,80.5066212857392,80.6298418209969,137574.536294221,0.0,1.0
2022-03-01,93.1065,93.2281,93.01,93.01,11435,80.6150363198855,80.7203220777702,80.531483066301,80.531483066301,13206.8764848695,0.05639,1.0
2022-03-02,92.8449,92.9899,92.823,92.86,16184,80.3885334065413,80.5140797461243,80.3695715800801,80.4016075425944,18691.7436844013,0.0,1.0
2022-03-03,92.9646,92.9646,92.89,92.9,7951,80.4921740744591,80.4921740744591,80.4275826473357,80.4362410155828,9183.0236057016,0.0,1.0
2022-03-04,93.0593,93.1245,92.91,92.96,8853,80.5741688217592,80.6306213827303,80.4448993838299,80.4881912250654,10224.7903384827,0.0,1.0
2022-03-07,92.8707,92.9779,92.87,92.9,10758,80.4108719966188,80.5036897042278,80.4102659108415,80.4362410155828,12424.9739592677,0.0,1.0
2022-03-08,92.8047,92.81,92.76,92.76,3913,80.3537267661879,80.3583157013589,80.3150238601234,80.3150238601234,4519.32730085654,0.0,1.0
2022-03-09,92.7951,92.84,92.74,92.7517,4546,80.3454147326707,80.3842908061002,80.2977071236292,80.3078374144783,5250.41193705439,0.0,1.0
2022-03-10,92.69,92.8322,92.5534,92.74,16171,80.2544152823937,80.3775372788675,80.1361419721382,80.2977071236292,18676.7293079865,0.0,1.0
2022-03-11,92.7801,92.8399,92.73,92.78,5993,80.3324271803001,80.3842042224177,80.2890487553821,80.3323405966176,6921.62752722546,0.0,1.0
2022-03-14,92.6447,92.71,92.6,92.6481,6566,80.2151928742343,80.2717320188879,80.1764899681697,80.2181367194383,7583.41504150883,0.0,1.0
2022-03-15,92.6842,92.7273,92.65,92.71,4276,80.2493934288104,80.2867109959553,80.2197818094052,80.2717320188879,4938.57488843919,0.0,1.0
2022-03-16,92.5007,92.67,92.4,92.67,14917,80.090512371476,80.2370985458995,80.0033226032277,80.2370985458995,17228.4194599737,0.0,1.0
2022-03-17,92.4396,92.56,92.4396,92.49,7024,80.0376097414862,80.1418564951813,80.0376097414862,80.0812479174516,8112.38307212276,0.0,1.0
2022-03-18,92.39,92.52,92.39,92.43,10042,79.9946642349806,80.1072230221929,79.9946642349806,80.029297707969,11598.0283044215,0.0,1.0
2022-03-21,92.255,92.48,92.125,92.37,25034,79.8777762636447,80.0725895492045,79.7652174764324,79.9773474984864,28913.0691667883,0.0,1.0
2022-03-22,92.2993,92.39,92.24,92.29,12376,79.9161328349794,79.9946642349806,79.864788711274,79.9080805525096,14293.6863468951,0.0,1.0
2022-03-23,92.355,92.37,92.21,92.21,9026,79.9643599461157,79.9773474984864,79.8388136065327,79.8388136065327,10424.5970400028,0.0,1.0
2022-03-24,92.305,92.34,92.255,92.34,9702,79.9210681048802,79.9513723937451,79.8777762636447,79.9513723937451,11205.3446135727,0.0,1.0
2022-03-25,92.02,92.24,91.9612,92.23,12148,79.6743046098378,79.864788711274,79.6233934045448,79.8561303430269,14030.35728362,0.0,1.0
2022-03-28,92.0,92.0912,91.97,92.05,118400,79.6569878733436,79.7359521917572,79.6310127686023,79.7002797145791,136746.320577923,0.0,1.0
2022-03-29,92.04,92.1,92.01,92.05,19198,79.691621346332,79.7435715558146,79.6656462415907,79.7002797145791,22172.7691085724,0.0,1.0
2022-03-30,92.115,92.2228,92.06,92.06,18823,79.7565591081853,79.849896317889,79.7089380828262,79.7089380828262,21739.6620966069,0.0,1.0
2022-03-31,92.145,92.254,91.89,92.17,33057,79.7825342129266,79.87691042682,79.5617458226255,79.8041801335443,38179.2493187873,0.0,1.0
2022-04-01,91.96,92.02,91.9,91.9326,15129,79.6886688427597,79.7406623196036,79.6366753659158,79.664925155001,17458.7285771483,0.07659,1.0
2022-04-04,91.98,91.98,91.83,91.95,11863,79.7060000017077,79.7060000017077,79.5760163095979,79.6800032632858,13689.7942435528,0.0,1.0
2022-04-05,91.835,92.0,91.7101,92.0,19056,79.5803490993349,79.7233311606557,79.4721160117049,79.7233311606557,21990.4509066124,0.0,1.0
2022-04-06,91.855,91.9399,91.76,91.76,19295,79.5976802582829,79.671251028017,79.5153572532801,79.5153572532801,22266.2547356783,0.0,1.0
2022-04-07,91.865,91.9544,91.74,91.74,23824,79.6063458377569,79.6838161182543,79.4980260943321,79.4980260943321,27492.6795969319,0.0,1.0
2022-04-08,91.79,91.8057,91.752,91.77,8564,79.541353991702,79.5549589514762,79.5084247897009,79.524022832754,9882.77820970972,0.0,1.0
2022-04-11,91.795,91.8651,91.7403,91.79,8993,79.545686781439,79.6064324935516,79.4982860617163,79.541353991702,10377.8403129285,0.0,1.0
2022-04-12,91.935,92.12,91.35,91.35,23208,79.6670048940748,79.8273181143435,79.1600684948467,79.1600684948467,26781.82119231,0.0,1.0
2022-04-13,91.8838,91.99,91.88,91.94,10561,79.622637127168,79.7146655811817,79.6193442069679,79.6713376838118,12187.2980701476,0.0,1.0
2022-04-14,91.834,91.89,91.74,91.82,17621,79.5794825413875,79.6280097864419,79.4980260943321,79.5673507301239,20334.4739413002,0.0,1.0
2022-04-18,91.82,91.8799,91.76,91.8,25036,79.5673507301239,79.6192575511731,79.5153572532801,79.550019571176,28891.3165878436,0.0,1.0
2022-04-19,91.735,91.79,91.69,91.72,7674,79.4936933045951,79.541353991702,79.4546981969622,79.4806949353841,8855.7262939412,0.0,1.0
2022-04-20,91.7,91.773,91.63,91.65,17547,79.4633637764362,79.5266225065962,79.4027047201183,79.4200358790662,20249.0786134723,0.0,1.0
2022-04-21,91.5158,91.6681,91.495,91.55,13189,79.3037438025254,79.4357205779141,79.2857193972195,79.3333800843264,15219.9861989563,0.0,1.0
2022-04-22,91.548,91.6299,91.37,91.42,61966,79.3316469684316,79.4026180643235,79.1773996537947,79.2207275511646,71508.2011376544,0.0,1.0
2022-04-25,91.515,91.72,91.466,91.68,39214,79.3030505561674,79.4806949353841,79.2605892167449,79.4460326174882,45252.5998033112,0.0,1.0
2022-04-26,91.58,91.77,91.58,91.71,28661,79.3593768227483,79.524022832754,79.3593768227483,79.4720293559101,33074.5336604963,0.0,1.0
2022-04-27,91.57,91.79,91.47,91.75,20703,79.3507112432743,79.541353991702,79.2640554485345,79.5066916738061,23891.0739462425,0.0,1.0
2022-04-28,91.51,92.06,91.49,92.06,10860,79.2987177664305,79.7753246374996,79.2813866074825,79.7753246374996,12532.3413542092,0.0,1.0
2022-04-29,91.31,91.61,91.22,91.49,112829,79.1254061769508,79.3853735611703,79.0474159616849,79.2813866074825,130203.641128367,0.0,1.0
2022-05-02,91.475,91.52,91.32,91.32,32913,79.3275741460788,79.3665983694904,79.19315737655,79.19315737655,37952.9653769051,0.0683,1.0
2022-05-03,91.395,91.5285,91.255,91.34,52457,79.2581977489027,79.3739696116903,79.1367890538444,79.2105014758441,60489.736723371,0.0,1.0
2022-05-04,91.5146,91.77,91.2898,91.29,26218,79.361915462681,79.5833996106658,79.1669677866161,79.167141227609,30232.7604974234,0.0,1.0
2022-05-05,91.485,91.5448,91.43,91.46,8741,79.3362461957258,79.388105052615,79.2885499226672,79.3145660716083,10079.5087156907,0.0,1.0
2022-05-06,91.535,91.6741,91.47,91.54,62039,79.3796064439609,79.5002346545509,79.3232381212553,79.3839424687844,71539.027709957,0.0,1.0
2022-05-09,91.7,91.7224,91.5,91.55,28470,79.5226952631367,79.542120654346,79.3492542701963,79.3926145184314,32829.609099155,0.0,1.0
2022-05-10,91.596,91.7,91.57,91.61,34207,79.4325059468077,79.5226952631367,79.4099586177255,79.4446468163135,39445.115505964,0.0,1.0
2022-05-11,91.5993,91.6299,90.88,91.42,15989,79.4353677231912,79.4619041951111,78.8115871920813,79.2798778730202,18437.394446308,0.0,1.0
2022-05-12,91.725,91.725,91.55,91.55,15217,79.5443753872542,79.5443753872542,79.3926145184314,79.3926145184314,17547.1781405634,0.0,1.0
2022-05-13,91.589,91.717,91.18,91.43,46183,79.4264355120548,79.5374377475366,79.0717486814918,79.2885499226672,53254.9995443019,0.0,1.0
2022-05-16,91.69,91.7127,91.57,91.64,27046,79.5140232134896,79.5337087661884,79.4099586177255,79.4706629652546,31187.5520792324,0.0,1.0
2022-05-17,91.61,91.66,91.5512,91.63,8877,79.4446468163135,79.4880070645486,79.3936551643891,79.4619909156075,10236.3343861327,0.0,1.0
2022-05-18,91.5365,91.65,91.52,91.6084,9922,79.3809072514079,79.4793350149016,79.3665983694904,79.44325928837,11441.3551626911,0.0,1.0
2022-05-19,91.67,92.12,91.57,91.62,41651,79.4966791141956,79.8869213483113,79.4099586177255,79.4533188659605,48029.0147028066,0.0,1.0
2022-05-20,91.67,91.67,91.58,91.66,14267,79.4966791141956,79.4966791141956,79.4186306673725,79.4880070645486,16451.7047073286,0.0,1.0
2022-05-23,91.655,91.7,91.6,91.6,83733,79.4836710397251,79.5226952631367,79.4359747666665,79.4359747666665,96555.0284053229,0.0,1.0
2022-05-24,91.78,91.78,91.66,91.66,16214,79.5920716603128,79.5920716603128,79.4880070645486,79.4880070645486,18696.8486804952,0.0,1.0
2022-05-25,91.87,91.91,91.811,91.82,5067,79.6701201071359,79.704808305724,79.6189550142185,79.6267598589008,5842.90935389597,0.0,1.0
2022-05-26,91.875,91.98,91.85,91.87,35425,79.6744561319594,79.7655126532531,79.6527760078419,79.6701201071359,40849.6277603641,0.0,1.0
2022-05-27,91.93,91.97,91.89,91.89,21507,79.722152405018,79.7568406036061,79.68746420643,79.68746420643,24800.3653985081,0.0,1.0
2022-05-31,91.82,91.86,91.795,91.84,81961,79.6267598589008,79.6614480574889,79.6050797347833,79.6441039581949,94511.6821698575,0.0,1.0
2022-06-01,91.61,91.7,91.61,91.7,10704,79.5063224334031,79.5844314719251,79.5063224334031,79.5844314719251,12333.5278250528,0.07112,1.0
2022-06-02,91.62,91.73,91.61,91.68,32932,79.5150012154611,79.6104678180992,79.5063224334031,79.5670739078091,37945.4165110837,0.0,1.0
2022-06-03,91.68,91.69,91.6,91.65,35078,79.5670739078091,79.5757526898671,79.4976436513451,79.5410375616351,40418.1137002246,0.0,1.0
2022-06-06,91.56,91.624,91.56,91.624,6374,79.462928523113,79.5184727282843,79.462928523113,79.5184727282843,7344.34850120393,0.0,1.0
2022-06-07,91.56,91.6036,91.54,91.55,10454,79.462928523113,79.500768012886,79.445570958997,79.454249741055,12045.4689726366,0.0,1.0
2022-06-08,91.49,91.541,91.49,91.5,4658,79.402177048707,79.4464388372028,79.402177048707,79.410855830765,5367.112538219,0.0,1.0
2022-06-09,91.44,91.52,91.43,91.43,23180,79.358783138417,79.428213394881,79.350104356359,79.350104356359,26708.8167960318,0.0,1.0
2022-06-10,91.1,91.46,90.88,91.46,22151,79.0637045484447,79.376140702533,78.8727713431686,79.376140702533,25523.1665594867,0.0,1.0
2022-06-13,90.87,91.24,90.87,91.1,15850,78.8640925611106,79.1852074972568,78.8640925611106,79.0637045484447,18262.9312431883,0.0,1.0
2022-06-14,90.19,90.961,90.03,90.89,34148,78.2739353811661,78.9430694778384,78.135074868238,78.8814501252266,39346.5347692362,0.0,1.0
2022-06-15,90.955,91.18,90.64,90.87,20507,78.9378622086036,79.1331348049088,78.6644805737764,78.8640925611106,23628.8915459976,0.0,1.0
2022-06-16,91.24,91.36,90.94,90.96,41193,79.1852074972568,79.2893528819529,78.9248440355166,78.9422015996326,47464.0332303253,0.0,1.0
2022-06-17,91.03,91.28,90.98,91.09,34144,79.0029530740387,79.2199226254888,78.9595591637486,79.0550257663867,39341.9258275975,0.0,1.0
2022-06-21,90.99,91.07,90.86,91.0,10072,78.9682379458066,79.0376682022707,78.8554137790525,78.9769167278646,11605.3150461446,0.0,1.0
2022-06-22,91.13,91.25,91.02,91.02,7723,79.0897408946187,79.1938862793148,78.9942742919807,78.9942742919807,8898.71406884185,0.0,1.0
2022-06-23,91.2,91.79,91.1901,91.3,10195,79.1504923690248,79.6625405104472,79.1419003747874,79.2372801896049,11747.0400015334,0.0,1.0
2022-06-24,91.16,91.4148,90.98,90.98,17004,79.1157772407928,79.3369126076308,78.9595591637486,78.9595591637486,19592.6109059416,0.0,1.0
2022-06-27,91.1,91.23,91.07,91.07,10828,79.0637045484447,79.1765287151988,79.0376682022707,79.0376682022707,12476.4050158513,0.0,1.0
2022-06-28,91.1,91.1888,91.05,91.05,7705,79.0637045484447,79.1407721331198,79.0203106381547,79.0203106381547,8877.97383146788,0.0,1.0
2022-06-29,91.16,91.495,90.91,90.91,17592,79.1157772407928,79.406516439736,78.8988076893426,78.8988076893426,20270.1253268245,0.0,1.0
2022-06-30,91.39,91.42,91.22,91.24,7796,79.3153892281269,79.3414255743009,79.1678499331408,79.1852074972568,8982.82725374738,0.0,1.0
2022-07-01,91.32,91.4599,91.31,91.39,8804,79.3363658443611,79.4579072107828,79.3276781126655,79.3971799662304,10133.8304501774,0.09417,1.0
2022-07-05,91.47,91.47,91.32,91.35,7174,79.4666818197954,79.4666818197954,79.3363658443611,79.362429039448,8257.6214958624,0.0,1.0
2022-07-06,91.205,91.54,90.47,90.47,25540,79.2364569298615,79.5274959416647,78.5979086502338,78.5979086502338,29397.7771123956,0.0,1.0
2022-07-07,91.17,91.203,91.05,91.05,9255,79.2060498689269,79.2347193835224,79.1017970885795,79.1017970885795,10652.9532958191,0.0,1.0
2022-07-08,91.04,91.27,90.8,91.17,49424,79.0931093568839,79.292927185883,78.8846037961891,79.2060498689269,56889.4180110821,0.0,1.0
2022-07-11,91.215,91.35,91.1526,91.35,7031,79.2451446615572,79.362429039448,79.1909332157765,79.362429039448,8093.0215691955,0.0,1.0
2022-07-12,91.1745,91.27,91.08,91.16,12180,79.2099593481899,79.292927185883,79.1278602836664,79.1973621372313,14019.7699776421,0.0,1.0
2022-07-13,91.0254,91.1699,91.02,91.05,8397,79.0804252686083,79.2059629916099,79.0757338934927,79.1017970885795,9665.35373581776,0.0,1.0
2022-07-14,91.01,91.1669,90.76,90.83,8080,79.0670461617971,79.2033566721013,78.8498528694067,78.910666991276,9300.47138089882,0.0,1.0
2022-07-15,91.085,91.1422,90.81,90.93,17230,79.1322041495142,79.1818979748131,78.8932915278847,78.9975443082321,19832.5645907038,0.0,1.0
2022-07-18,90.92,91.1,90.33,91.01,29558,78.9888565765365,79.1452357470576,78.4762804064952,79.0670461617971,34022.6897372039,0.0,1.0
2022-07-19,91.005,91.12,90.93,91.12,8151,79.0627022959492,79.1626112104488,78.9975443082321,79.1626112104488,9382.19582001317,0.0,1.0
2022-07-20,90.955,91.0975,90.8801,91.06,21058,79.0192636374712,79.1430638141337,78.954192527071,79.1104848202751,24238.7780122484,0.0,1.0
2022-07-21,91.239,91.25,91.01,91.1,54933,79.2659952176267,79.2755517224918,79.0670461617971,79.1452357470576,63230.5438572915,0.0,1.0
2022-07-22,91.315,91.4,91.16,91.16,4677,79.3320219785133,79.4058676979261,79.1973621372313,79.1973621372313,5383.45354560196,0.0,1.0
2022-07-25,91.235,91.275,91.01,91.01,4897,79.2625201249484,79.2972710517309,79.0670461617971,79.0670461617971,5636.68420201257,0.0,1.0
2022-07-26,91.29,91.35,91.22,91.25,22411,79.3103026492743,79.362429039448,79.249488527405,79.2755517224918,25796.1465491737,0.0,1.0
2022-07-27,91.3,91.3,91.12,91.245,3975,79.3189903809699,79.3189903809699,79.1626112104488,79.271207856644,4575.41754196446,0.0,1.0
2022-07-28,91.405,91.53,91.29,91.29,4335,79.4102115637739,79.5188082099691,79.3103026492743,79.3103026492743,4989.79497972728,0.0,1.0
2022-07-29,91.425,91.5099,91.3801,91.42,10703,79.4275870271651,79.5013458692609,79.3885791118518,79.4232431613173,12319.6714343763,0.0,1.0
2022-08-01,91.315,91.43,91.2415,91.43,5507,79.4198636336877,79.5198831739371,79.3559381014413,79.5198831739371,6331.81274799741,0.10111,1.0
2022-08-02,91.215,91.41,91.16,91.41,4328,79.3328901204274,79.502488471285,79.2850546881342,79.502488471285,4976.22763270979,0.0,1.0
2022-08-03,91.1455,91.1794,91.11,91.11,8221,79.2724435287114,79.3019275497067,79.241567931504,79.241567931504,9452.30299642033,0.0,1.0
2022-08-04,91.31,91.31,91.1368,91.1368,7920,79.4155149580247,79.4155149580247,79.2648768330577,79.2648768330577,9106.22062177946,0.0,1.0
2022-08-05,91.06,91.12,91.01,91.07,13267,79.1980811748738,79.25026528283,79.1545944182436,79.2067785261998,15254.0693168116,0.0,1.0
2022-08-08,91.1826,91.21,90.72,90.72,33222,79.304710702131,79.3285414447643,78.9023712297886,78.9023712297886,38197.8360475704,0.0,1.0
2022-08-09,91.13,91.3,90.96,91.14,65582,79.258962634156,79.4068176066986,79.1111076616134,79.2676599854821,75404.5657597906,0.0,1.0
2022-08-10,91.09,91.38,91.09,91.14,5225,79.2241732288519,79.4763964173069,79.2241732288519,79.2676599854821,6007.57610464618,0.0,1.0
2022-08-11,91.1,91.2344,91.0,91.2,124753,79.2328705801779,79.3497629819998,79.1458970669176,79.3198440934383,143437.92187233,0.0,1.0
2022-08-12,91.11,91.27,91.1,91.27,202089,79.241567931504,79.3807255527205,79.2328705801779,79.3807255527205,232356.94687308,0.0,1.0
2022-08-15,91.1441,91.237,91.12,91.21,58980,79.2712258995257,79.3520242933446,79.25026528283,79.3285414447643,67813.7490243123,0.0,1.0
2022-08-16,91.095,91.47,90.85,91.16,67310,79.2285219045149,79.5546725792412,79.0154367970271,79.2850546881342,77391.3775318152,0.0,1.0
2022-08-17,91.095,91.1467,90.83,91.03,25461,79.2285219045149,79.2734872108705,78.998042094375,79.1719891208957,29274.4297034251,0.0,1.0
2022-08-18,91.085,91.29,90.73,90.99,22910,79.2198245531889,79.3981202553726,78.9110685811146,79.1371997155915,26341.3528339605,0.0,1.0
2022-08-19,91.075,91.14,91.0188,91.08,17339,79.2111272018629,79.2676599854821,79.1622480874105,79.2154758775259,19935.954464777,0.0,1.0
2022-08-22,90.9697,91.06,90.83,91.01,48553,79.1195440923997,79.1980811748738,78.998042094375,79.1545944182436,55825.0416476336,0.0,1.0
2022-08-23,91.025,91.1,90.96,90.96,14294,79.1676404452327,79.2328705801779,79.1111076616134,79.1111076616134,16434.8885817823,0.0,1.0
2022-08-24,90.96,91.02,90.9,90.9,23944,79.1111076616134,79.1632917695697,79.0589235536573,79.0589235536573,27530.2205262484,0.0,1.0
2022-08-25,90.955,91.035,90.92,90.92,13331,79.1067589859504,79.1763377965587,79.0763182563093,79.0763182563093,15327.6549379977,0.0,1.0
2022-08-26,90.985,91.01,90.69,90.91,14722,79.1328510399285,79.1545944182436,78.8762791758105,79.0676209049833,16926.9924234643,0.0,1.0
2022-08-29,90.96,90.984,90.93,90.9647,15630,79.1111076616134,79.1319813047959,79.0850156076354,79.1151954167367,17970.9884240421,0.0,1.0
2022-08-30,90.895,90.93,90.8757,90.9,7016,79.0545748779942,79.0850156076354,79.037788989935,79.0589235536573,8066.82372252585,0.0,1.0
2022-08-31,90.71,90.9886,90.71,90.89,21707,78.8936738784626,79.1359820864059,78.8936738784626,79.0502262023312,24958.1731107281,0.0,1.0
2022-09-01,90.6695,90.6972,90.53,90.53,5501,79.0216119164686,79.0457534265694,78.9000328313038,78.9000328313038,6311.85453451947,0.1876,1.0
2022-09-02,90.845,90.9,90.79,90.83,28653,79.1745662494178,79.2225006557552,79.1266318430804,79.1614932295076,32876.4893614954,0.0,1.0
2022-09-06,90.695,90.755,90.6301,90.715,4284,79.0438360503159,79.0961281299566,78.9872734508378,79.0612667435295,4915.46715613187,0.0,1.0
2022-09-07,90.786,90.79,90.6688,90.67,3771,79.1231457044377,79.1266318430804,79.0210018422061,79.0220476837989,4326.85029079675,0.0,1.0
2022-09-08,90.725,90.77,90.63,90.71,103670,79.0699820901363,79.1092011498668,78.9871862973717,79.0569090702261,118951.09245476,0.0,1.0
2022-09-09,90.7,90.7145,90.43,90.43,14226,79.0481937236193,79.0608309761991,78.8128793652359,78.8128793652359,16322.9308504043,0.0,1.0
2022-09-12,90.66,91.05,90.66,90.6951,39007,79.0133323371921,79.3532308548571,79.0133323371921,79.0439232037819,44756.6823901111,0.0,1.0
2022-09-13,90.46,90.468,90.395,90.41,53367,78.8390254050562,78.8459976823417,78.7823756521121,78.7954486720223,61233.3650143066,0.0,1.0
2022-09-14,90.395,90.82,90.34,90.82,7179,78.7823756521121,79.1527778829008,78.7344412457747,79.1527778829008,8237.19391080081,0.0,1.0
2022-09-15,90.295,90.3265,90.265,90.3,8925,78.6952221860441,78.7226755278555,78.6690761462237,78.6995798593475,10240.5565752747,0.0,1.0
2022-09-16,90.253,90.31,89.87,90.1,246880,78.6586177302956,78.7082952059543,78.3248199552554,78.5252729272116,283270.432190905,0.0,1.0
2022-09-19,90.195,90.233,90.005,90.19,81095,78.6080687199762,78.641187037082,78.4424771344471,78.6037110466728,93048.5081761237,0.0,1.0
2022-09-20,90.16,90.2051,90.01,90.15,29082,78.5775650068524,78.6168712200491,78.4468348077505,78.5688496602456,33368.7245178868,0.0,1.0
2022-09-21,90.085,90.22,89.99,90.18,6082,78.5121999073015,78.6298570864932,78.4294041145369,78.594995700066,6978.49468804716,0.0,1.0
2022-09-22,89.995,90.06,89.9301,90.03,8745,78.4337617878403,78.4904115407845,78.3771991883622,78.4642655009641,10034.0243418238,0.0,1.0
2022-09-23,89.76,89.928,88.88,89.92,16596,78.2289511425807,78.3753689655748,77.4620006411828,78.3683966882894,19042.2719241747,0.0,1.0
2022-09-26,89.6535,89.758,89.55,89.758,10678,78.1361327012183,78.2272080732593,78.045928863838,78.2272080732593,12251.9510488273,0.0,1.0
2022-09-27,89.545,89.59,89.4901,89.59,7932,78.0415711905346,78.0807902502652,77.9937239376633,78.0807902502652,9101.18708740383,0.0,1.0
2022-09-28,89.86,89.8827,89.38,89.38,16923,78.3161046086486,78.335888445446,77.8977679715225,77.8977679715225,19417.4721482772,0.0,1.0
2022-09-29,89.785,89.8299,89.675,89.8299,10999,78.2507395090976,78.2898714153622,78.1548706964229,78.2898714153622,12620.2668651481,0.0,1.0
2022-09-30,89.747,89.8786,89.665,89.8002,5397,78.2176211919918,78.3323151533372,78.1461553498161,78.26398683594,6192.52479963672,0.0,1.0
2022-10-03,89.69,90.11,89.64,90.11,24660,78.318422890846,78.6851721116527,78.2747622693214,78.6851721116527,28240.5507971294,0.17266,1.0
2022-10-04,89.715,89.823,89.615,89.823,39967,78.3402532016083,78.4345601441015,78.2529319585591,78.4345601441015,45770.0767927361,0.0,1.0
2022-10-05,89.675,89.725,89.59,89.64,9506,78.3053247043886,78.3489853259132,78.2311016477968,78.2747622693214,10886.2398977093,0.0,1.0
2022-10-06,89.64,89.74,89.47,89.68,4508,78.2747622693214,78.3620835123706,78.1263161561377,78.3096907665411,5162.54675561474,0.0,1.0
2022-10-07,89.4457,89.4652,89.35,89.43,18010,78.1050970940768,78.1221247364714,78.0215306644787,78.091387658918,20624.9926949027,0.0,1.0
2022-10-10,89.3602,89.4179,89.27,89.41,10984,78.0304374312697,78.0808217885091,77.9516736700393,78.0739234103082,12578.8406308057,0.0,1.0
2022-10-11,89.394,89.49,89.39,89.44,21289,78.0599520114203,78.1437804047476,78.0564591616983,78.100119783223,24380.0926974894,0.0,1.0
2022-10-12,89.38,89.43,89.33,89.37,11026,78.0477270373934,78.091387658918,78.0040664158688,78.0389949130885,12626.938892504,0.0,1.0
2022-10-13,89.165,89.28,89.06,89.06,9515,77.8599863648376,77.9604057943442,77.7682990596359,77.7682990596359,10896.5466680733,0.0,1.0
2022-10-14,89.24,89.37,89.19,89.32,10800,77.9254772971245,78.0389949130885,77.8818166755999,77.9953342915639,12368.124436699,0.0,1.0
2022-10-17,89.225,89.33,89.1511,89.33,2709,77.9123791106671,78.0040664158688,77.8478487120538,78.0040664158688,3102.33787953867,0.0,1.0
2022-10-18,89.335,89.3884,89.2701,89.3,3849,78.0084324780213,78.0550620218096,77.9517609912823,77.9778700429541,4407.86212563468,0.0,1.0
2022-10-19,89.205,89.25,89.1601,89.195,6797,77.8949148620573,77.9342094214294,77.8557076239282,77.8861827377524,7783.90201817067,0.0,1.0
2022-10-20,89.04,89.1184,88.63,89.05,14806,77.7508348110261,77.8192946655767,77.3928177145243,77.759566935331,16955.7824453487,0.0,1.0
2022-10-21,89.11,89.195,88.99,88.99,32912,77.8119596811605,77.8861827377524,77.7071741895015,77.7071741895015,37690.7140241332,0.0,1.0
2022-10-24,89.15,89.1999,89.03,89.03,9541,77.8468881783802,77.8904614786618,77.7421026867212,77.7421026867212,10926.3217824579,0.0,1.0
2022-10-25,89.155,89.3126,89.06,89.11,20870,77.8512542405327,77.9888725195783,77.7682990596359,77.8119596811605,23900.2552772137,0.0,1.0
2022-10-26,89.3,89.374,89.25,89.3,16129,77.9778700429541,78.0424877628105,77.9342094214294,77.9778700429541,18470.8776888443,0.0,1.0
2022-10-27,89.415,89.4287,89.34,89.35,12916,78.0782894724607,78.0902524827584,78.0127985401737,78.0215306644787,14791.3606689263,0.0,1.0
2022-10-28,89.33,89.465,89.3201,89.37,10471,78.0040664158688,78.1219500939853,77.9954216128069,78.0389949130885,11991.3547200625,0.0,1.0
2022-10-31,89.2345,89.33,89.23,89.33,13190,77.9206746287568,78.0040664158688,77.9167451728196,78.0040664158688,15105.1445666722,0.0,1.0
2022-11-01,88.965,89.14,88.7,88.7,12714,77.8537865565811,78.0069300697312,77.6218835223823,77.6218835223823,14528.5291830727,0.1929,1.0
2022-11-02,89.0203,89.19,88.9901,89.0,16034,77.9021799067365,78.0506853592027,77.8757517118958,77.8844152592111,18322.356215305,0.0,1.0
2022-11-03,88.885,88.9298,88.78,88.9,12517,77.7837780934267,77.8229828327932,77.6918919855367,77.7969046802682,14303.4135429071,0.0,1.0
2022-11-04,88.9624,88.963,88.8,88.9,61468,77.8515112815286,77.8520363450022,77.7093941013253,77.7969046802682,70240.6506076067,0.0,1.0
2022-11-07,88.915,89.01,88.86,89.01,13569,77.8100312671096,77.8931663171054,77.761900448691,77.8931663171054,15505.5539157711,0.0,1.0
2022-11-08,89.05,89.0898,88.91,89.0,19792,77.9281705486826,77.9629997591019,77.8056557381625,77.8844152592111,22616.6941632354,0.0,1.0
2022-11-09,89.0906,89.11,88.77,89.04,18135,77.9636998437334,77.9806768960484,77.6831409276424,77.9194194907883,20723.2088040761,0.0,1.0
2022-11-10,89.41,89.52,88.955,89.445,11652,78.2432086328772,78.3394702697144,77.8450354986868,78.2738373355072,13314.9616203526,0.0,1.0
2022-11-11,89.55,89.55,89.435,89.435,8188,78.3657234433973,78.3657234433973,78.2650862776129,78.2650862776129,9356.58305419215,0.0,1.0
2022-11-14,89.515,89.55,89.41,89.41,17541,78.3350947407672,78.3657234433973,78.2432086328772,78.2432086328772,20044.4337266225,0.0,1.0
2022-11-15,89.6,89.614,89.53,89.55,6926,78.4094787328687,78.4217302139207,78.3482213276087,78.3657234433973,7914.47169434965,0.0,1.0
2022-11-16,89.59,89.72,89.5013,89.59,77741,78.4007276749744,78.5144914276002,78.3231057914521,78.4007276749744,88836.116660473,0.0,1.0
2022-11-17,89.515,89.5651,89.15,89.56,38257,78.3350947407672,78.3789375408176,78.0156811276255,78.3744745012916,43717.0002325635,0.0,1.0
2022-11-18,89.465,89.61,89.3411,89.48,14359,78.2913394512958,78.418229790763,78.1829138439855,78.3044660381372,16408.3019144046,0.0,1.0
2022-11-21,89.505,89.53,89.45,89.53,4229,78.3263436828729,78.3482213276087,78.2782128644543,78.3482213276087,4832.55859015372,0.0,1.0
2022-11-22,89.46,89.519,89.42,89.5,9530,78.2869639223486,78.3385951639249,78.2519596907714,78.3219681539258,10890.1119328836,0.0,1.0
2022-11-23,89.5365,89.6775,89.33,89.33,8274,78.35390951524,78.4772994315495,78.1732001697228,78.1732001697228,9454.8568869548,0.0,1.0
2022-11-25,89.61,89.72,89.42,89.52,4421,78.418229790763,78.5144914276002,78.2519596907714,78.3394702697144,5051.96063539125,0.0,1.0
2022-11-28,89.605,89.6499,89.525,89.56,9322,78.4138542618159,78.4531465117612,78.3438457986615,78.3744745012916,10652.4263838763,0.0,1.0
2022-11-29,89.615,89.68,89.54,89.55,14336,78.4226053197102,78.4794871960231,78.356972385503,78.3657234433973,16382.0193777356,0.0,1.0
2022-11-30,89.7,89.743,89.46,89.55,18454,78.4969893118117,78.5346188607571,78.2869639223486,78.3657234433973,21087.7361604863,0.0,1.0
2022-12-01,89.645,89.66,89.24,89.51,25334,78.6463698700672,78.6595295058311,78.2910597044431,78.5279331481925,28876.9390596421,0.2257,1.0
2022-12-02,89.615,89.6399,89.49,89.5,50226,78.6200505985395,78.6418955939075,78.510386967174,78.5191600576833,57250.0647828839,0.0,1.0
2022-12-05,89.595,89.715,89.5751,89.64,3812,78.6025044175211,78.7077815036319,78.5850459674077,78.6419833248126,4345.10506415708,0.0,1.0
2022-12-06,89.55,89.59,89.5,89.55,20571,78.5630255102295,78.5981178722664,78.5191600576833,78.5630255102295,23447.8374278004,0.0,1.0
2022-12-07,89.65,89.82,89.59,89.82,5413,78.6507564153219,78.7998989539789,78.5981178722664,78.7998989539789,6170.00359713596,0.0,1.0
2022-12-08,89.57,89.6471,89.04,89.61,26625,78.580571691248,78.6482122190742,78.1155978942583,78.6156640532849,30348.4843476344,0.0,1.0
2022-12-09,89.5657,89.59,89.4901,89.4901,6325,78.576799262329,78.5981178722664,78.5104746980792,78.5104746980792,7209.54604690281,0.0,1.0
2022-12-12,89.5511,89.5899,88.43,89.55,8091,78.5639905501855,78.5980301413613,77.5804393731948,78.5630255102295,9222.51969414872,0.0,1.0
2022-12-13,89.755,89.82,89.67,89.67,12943,78.7428738656689,78.7998989539789,78.6683025963403,78.6683025963403,14753.0679027768,0.0,1.0
2022-12-14,89.74,89.845,89.4493,89.79,6986,78.729714229905,78.821831680252,78.4746804888015,78.7735796824512,7962.98635314831,0.0,1.0
2022-12-15,89.752,89.8446,89.67,89.82,11191,78.7402419385161,78.8214807566316,78.6683025963403,78.7998989539789,12756.0521440141,0.0,1.0
2022-12-16,89.5588,89.82,89.4501,89.82,16114,78.7872657036456,79.0170503122133,78.691639413633,79.0170503122133,18317.0527662216,0.2468,1.0
2022-12-19,89.455,89.61,89.01,89.5,12246,78.6959500743603,78.8323077096129,78.3044717021833,78.7355377749175,13920.2326036459,0.0,1.0
2022-12-20,89.515,89.58,89.21,89.5349,30826,78.7487336751033,78.8059159092415,78.4804170379932,78.7662402360163,35040.4287310132,0.0,1.0
2022-12-21,89.535,89.68,88.39,89.59,103224,78.7663282086842,78.8938885771464,77.7590411611727,78.814713176032,117336.443759492,0.0,1.0
2022-12-22,89.5169,89.6525,89.4247,89.55,23927,78.7504051557935,78.8696960934726,78.6692943559851,78.77952410887,27198.2202766156,0.0,1.0
2022-12-23,89.465,89.465,89.37,89.37,9426,78.7047473411508,78.7047473411508,78.6211733066411,78.6211733066411,10714.6915337225,0.0,1.0
2022-12-27,89.4105,89.5,89.34,89.45,9165,78.6568022371426,78.7355377749175,78.5947815062696,78.6915514409651,10418.0084772509,0.0,1.0
2022-12-28,89.515,89.5679,89.34,89.56,23347,78.7487336751033,78.795271216425,78.5947815062696,78.7883213756605,26538.9245955676,0.0,1.0
2022-12-29,89.5104,89.95,89.23,89.95,18759,78.7446869323796,79.1314147804897,78.4980115715742,79.1314147804897,21323.6684151391,0.0,1.0
2022-12-30,89.46,90.19,87.28,90.19,108057,78.7003487077555,79.3425491834616,76.7825445474279,79.3425491834616,122830.195529329,0.0,1.0
2023-01-03,89.47,90.27,89.4,90.27,43062,78.709145974546,79.4129273177855,78.6475651070126,79.4129273177855,48949.2941677446,0.0,1.0
2023-01-04,89.69,89.7099,89.43,89.53,18426,78.9026858439369,78.92019240485,78.6739569073841,78.761929575289,20945.1417568822,0.0,1.0
2023-01-05,89.535,89.5999,89.37,89.55,32240,78.7663282086842,78.8234224701546,78.6211733066411,78.77952410887,36647.7461327408,0.0,1.0
2023-01-06,89.74,89.7999,89.35,89.59,10410,78.9466721778894,78.9993678059644,78.6035787730601,78.814713176032,11833.2207581213,0.0,1.0
2023-01-09,89.815,89.85,89.5,89.5,7255,79.0126516788181,79.0434421125848,78.7355377749175,78.7355377749175,8246.87959655814,0.0,1.0
2023-01-10,89.83,89.83,89.64,89.76,4471,79.0258475790038,79.0258475790038,78.8586995099844,78.9642667114704,5082.26032752742,0.0,1.0
2023-01-11,89.8,89.8114,89.7,89.79,16865,78.9994557786323,79.0094846627735,78.9114831107274,78.9906585118418,19170.7270015097,0.0,1.0
2023-01-12,90.015,90.0599,89.8,89.82,9746,79.1885970146279,79.2280967425173,78.9994557786323,79.0170503122133,11078.4408749904,0.0,1.0
2023-01-13,89.905,89.9893,89.63,89.91,5667,79.0918270799325,79.1659880389764,78.8499022431939,79.0962257133278,6441.77349051619,0.0,1.0
2023-01-17,89.905,89.93,89.8621,89.93,4058,79.0918270799325,79.1138202469087,79.0540868054013,79.1138202469087,4612.79633395354,0.0,1.0
2023-01-18,90.075,90.14,90.0,90.06,8199,79.2413806153709,79.2985628495091,79.1754011144422,79.2281847151852,9319.94015329844,0.0,1.0
2023-01-19,90.01,90.07,89.7,89.99,11605,79.1841983812327,79.2369819819756,78.9114831107274,79.1666038476517,13191.5972044186,0.0,1.0
2023-01-20,89.99,90.045,89.36,90.0,11195,79.1666038476517,79.2149888149994,78.6123760398506,79.1754011144422,12725.5433609191,0.0,1.0
2023-01-23,89.93,89.99,89.86,89.86,9819,79.1138202469087,79.1666038476517,79.0522393793753,79.0522393793753,11161.4211934672,0.0,1.0
2023-01-24,90.0045,90.02,89.83,89.83,7747,79.1793598844979,79.1929956480232,79.0258475790038,79.0258475790038,8806.14420875754,0.0,1.0
2023-01-25,89.995,90.05,89.94,89.95,8289,79.171002481047,79.2193874483947,79.1226175136992,79.1314147804897,9422.24465553003,0.0,1.0
2023-01-26,89.996,90.06,89.98,89.98,4772,79.171882207726,79.2281847151852,79.1578065808612,79.1578065808612,5424.41205165754,0.0,1.0
2023-01-27,90.01,90.05,89.9601,90.04,14865,79.1841983812327,79.2193874483947,79.1403000199481,79.2105901816042,16897.2936185854,0.0,1.0
2023-01-30,89.995,90.12,89.79,90.04,23114,79.171002481047,79.2809683159281,78.9906585118418,79.2105901816042,26274.0696064569,0.0,1.0
2023-01-31,90.125,90.2,90.05,90.13,14252,79.2853669493234,79.3513464502521,79.2193874483947,79.2897655827186,16200.486286719,0.0,1.0
2023-02-01,90.055,90.055,89.79,89.89,27924,79.433776840079,79.433776840079,79.2000313416322,79.2882371901027,31657.7647448735,0.2387,1.0
2023-02-02,90.08,90.08,89.34,90.04,13386,79.4558283021966,79.4558283021966,78.8031050235151,79.4205459628084,15175.8644490358,0.0,1.0
2023-02-03,89.79,89.95,89.78,89.9,7243,79.2000313416322,79.341160699185,79.1912107567852,79.2970577749498,8211.47364443199,0.0,1.0
2023-02-06,89.705,89.78,89.63,89.75,2267,79.1250563704323,79.1912107567852,79.0589019840795,79.1647490022441,2570.12436171853,0.0,1.0
2023-02-07,89.695,89.8699,89.52,89.8504,24424,79.1162357855853,79.2705078145601,78.961875550762,79.2533076741084,27689.7738908749,0.0,1.0
2023-02-08,89.73,89.78,89.63,89.78,16943,79.14710783255,79.1912107567852,79.0589019840795,79.1912107567852,19208.476868371,0.0,1.0
2023-02-09,89.71,89.865,89.62,89.865,32748,79.1294666628559,79.2661857279851,79.0500813992325,79.2661857279851,37126.7898533561,0.0,1.0
2023-02-10,89.79,89.86,89.72,89.72,2352,79.2000313416322,79.2617754355616,79.1382872477029,79.1382872477029,2666.48985388707,0.0,1.0
2023-02-13,89.6651,89.72,89.33,89.5748,30244,79.0898622368926,79.1382872477029,78.7942844386681,79.0102123557238,34287.9758252383,0.0,1.0
2023-02-14,89.56,89.7128,89.46,89.7128,8953,78.9971578901502,79.131936426613,78.9089520416797,79.131936426613,10150.1206045284,0.0,1.0
2023-02-15,89.6,89.6295,89.49,89.57,3458,79.0324402295384,79.0584609548371,78.9354137962208,79.0059784749972,3920.37496375062,0.0,1.0
2023-02-16,89.6,89.6901,89.55,89.59,8363,79.0324402295384,79.1119136990102,78.9883373053031,79.0236196446913,9481.23071771153,0.0,1.0
2023-02-17,89.6836,89.6959,89.585,89.62,5653,79.1061803188597,79.1170296382215,79.0192093522678,79.0500813992325,6408.87208504404,0.0,1.0
2023-02-21,89.585,89.63,89.42,89.495,14308,79.0192093522678,79.0589019840795,78.8736697022915,78.9398240886444,16221.1466111463,0.0,1.0
2023-02-22,89.55,89.65,89.47,89.63,11006,78.9883373053031,79.0765431537736,78.9177726265267,79.0589019840795,12477.6306683168,0.0,1.0
2023-02-23,89.655,89.655,89.59,89.64,4936,79.0809534461971,79.0809534461971,79.0236196446913,79.0677225689265,5596.00081581061,0.0,1.0
2023-02-24,89.5,89.565,89.43,89.48,4736,78.9442343810679,79.0015681825737,78.8824902871386,78.9265932113738,5369.2584812964,0.0,1.0
2023-02-27,89.7191,89.75,89.62,89.62,7438,79.1374933950667,79.1647490022441,79.0500813992325,79.0500813992325,8432.54742058333,0.0,1.0
2023-02-28,89.644,89.7326,89.61,89.63,2650,79.0712508028654,79.1494011846102,79.0412608143854,79.0589019840795,3004.33593231323,0.0,1.0
2023-03-01,89.345,90.18,89.21,90.18,45818,79.0182390879346,79.7567273037097,78.8988427895758,79.7567273037097,51805.8774436174,0.2389,1.0
2023-03-02,89.33,89.44,89.26,89.322,118741,79.0049728325614,79.1022587052982,78.9430636408198,78.9978974963624,134259.061799567,0.0,1.0
2023-03-03,89.38,89.43,89.31,89.423,3435,79.0491936838054,79.0934145350494,78.9872844920638,79.0872236158753,3883.91437903937,0.0,1.0
2023-03-06,89.45,89.59,89.45,89.53,6665,79.111102875547,79.2349212590303,79.111102875547,79.1818562375375,7536.03765248833,0.0,1.0
2023-03-07,89.4,89.57,89.4,89.44,2273,79.066882024303,79.2172329185327,79.066882024303,79.1022587052982,2570.05455125371,0.0,1.0
2023-03-08,89.23,89.46,89.1801,89.39,22534,78.9165311300734,79.1199470457958,78.8723987205318,79.0580378540542,25478.9306018262,0.0,1.0
2023-03-09,89.458,89.46,89.26,89.35,6441,79.1181782117461,79.1199470457958,78.9430636408198,79.022661173059,7282.7634688188,0.0,1.0
2023-03-10,89.78,89.78,89.64,89.7054,1831,79.4029604937576,79.4029604937576,79.2791421102743,79.3369829837015,2070.29031383438,0.0,1.0
2023-03-13,90.2453,90.4197,90.16,90.24,5737,79.8144797354344,79.9687220645735,79.7390389632121,79.8097923252025,6486.75889157172,0.0,1.0
2023-03-14,90.04,90.49,89.93,90.49,5428,79.6329089202265,80.0308965814226,79.5356230474896,80.0308965814226,6137.37620070617,0.0,1.0
2023-03-15,89.97,90.5,89.9,90.5,2651,79.5709997284848,80.0397407516714,79.5090905367432,80.0397407516714,2997.45473619603,0.0,1.0
2023-03-16,89.88,90.51,89.84,90.5,7046,79.4914021962456,80.0485849219202,79.4560255152504,80.0397407516714,7966.82990239051,0.0,1.0
2023-03-17,90.5441,90.5441,89.89,90.35,56329,80.0787435424686,80.0787435424686,79.5002463664944,79.9070781979394,63690.5423746459,0.0,1.0
2023-03-20,90.465,90.6199,90.255,90.52,7800,80.0087861558006,80.1457823529546,79.8230585805757,80.057429092169,8819.36889563525,0.0,1.0
2023-03-21,90.1455,90.27,90.1034,90.1765,3182,79.7262149163513,79.8363248359489,79.6889809596039,79.7536318441226,3597.8502340912,0.0,1.0
2023-03-22,90.5335,90.63,89.95,89.95,5176,80.0693687220049,80.1547149649058,79.5533113879872,79.5533113879872,5852.44274407796,0.0,1.0
2023-03-23,90.735,90.735,90.34,90.66,3858,80.2475787525183,80.2475787525183,79.8982340276906,80.1812474756523,4362.19553837959,0.0,1.0
2023-03-24,90.765,90.91,90.68,90.91,2574,80.2741112632647,80.4023517318724,80.1989358161499,80.4023517318724,2910.39173555963,0.0,1.0
2023-03-27,90.3454,90.54,90.28,90.4,6448,79.9030098796249,80.0751174326666,79.8451690061977,79.9512990491834,7290.67828705847,0.0,1.0
2023-03-28,90.43,90.8,90.33,90.8,20698,79.9778315599298,80.3050658591355,79.8893898574418,80.3050658591355,23402.9868463921,0.0,1.0
2023-03-29,90.394,90.5448,90.25,90.25,22925,79.9459925470341,80.079362634386,79.8186364954513,79.8186364954513,25921.029734928,0.0,1.0
2023-03-30,90.364,90.37,90.1801,90.295,11088,79.9194600362877,79.924766538437,79.7568157454122,79.8584352615709,12537.0720916415,0.0,1.0
2023-03-31,90.38,90.43,90.175,90.26,9988,79.9336107086858,79.9778315599298,79.7523052185853,79.8274806657001,11293.3149396929,0.0,1.0
2023-04-03,90.2373,90.43,89.85,89.98,62840,80.0590210428138,80.2299855259593,79.7154063862374,79.8307430899682,70829.1440257249,0.2845,1.0
2023-04-04,90.38,90.4401,90.14,90.14,14468,80.1856252552936,80.2389463006338,79.9726959560984,79.9726959560984,16307.3847193537,0.0,1.0
2023-04-05,90.5959,90.625,90.5001,90.6,10465,80.3771729040281,80.4029905815555,80.2921786254326,80.3808104462227,11795.4645485234,0.0,1.0
2023-04-06,90.42,90.56,90.42,90.54,6597,80.2211134718262,80.3453222296901,80.2211134718262,80.3275781214239,7435.70756107109,0.0,1.0
2023-04-10,90.22,90.75,90.2,90.75,50376,80.0436723891635,80.5138912582197,80.0259282808972,80.5138912582197,56780.5372285155,0.0,1.0
2023-04-11,90.24,90.34,90.171,90.34,15403,80.0614164974297,80.1501370387611,80.0001993239111,80.1501370387611,17361.2556560828,0.0,1.0
2023-04-12,90.27,91.0,90.22,91.0,60548,80.0880326598291,80.7356926115482,80.0436723891635,80.7356926115482,68245.7513123742,0.0,1.0
2023-04-13,90.355,90.4699,90.355,90.42,4213,80.1634451199608,80.2653850219506,80.1634451199608,80.2211134718262,4748.61845608496,0.0,1.0
2023-04-14,90.2784,90.3264,90.18,90.27,19344,80.095485185301,80.13807104514,80.0081841726309,80.0880326598291,21803.2934760284,0.0,1.0
2023-04-17,90.16,90.19,90.15,90.15,2741,79.9904400643646,80.017056226764,79.9815680102315,79.9815680102315,3089.47618991903,0.0,1.0
2023-04-18,90.145,90.17,90.1209,90.15,10883,79.9771319831649,79.9993121184978,79.9557503327041,79.9815680102315,12266.6068496493,0.0,1.0
2023-04-19,90.09,90.16,90.03,90.03,6384,79.9283356854327,79.9904400643646,79.8751033606339,79.8751033606339,7195.62787174137,0.0,1.0
2023-04-20,90.235,90.37,90.19,90.23,18200,80.0569804703632,80.1767532011605,80.017056226764,80.0525444432966,20513.8513887364,0.0,1.0
2023-04-21,90.195,90.39,90.16,90.39,12923,80.0214922538306,80.1944973094268,79.9904400643646,80.1944973094268,14565.9616206945,0.0,1.0
2023-04-24,90.275,90.4006,90.2,90.33,7289,80.0924686868957,80.2039016868079,80.0259282808972,80.141264984628,8215.68476771975,0.0,1.0
2023-04-25,90.59,90.59,90.48,90.51,3453,80.3719383920895,80.3719383920895,80.274345796625,80.3009619590244,3891.99609040147,0.0,1.0
2023-04-26,90.5,90.77,90.4,90.77,10863,80.2920899048913,80.531635366486,80.2033693635599,80.531635366486,12244.0641558156,0.0,1.0
2023-04-27,90.3565,90.4,90.259,90.4,9625,80.1647759280808,80.2033693635599,80.0782734002827,80.2033693635599,10848.6714075048,0.0,1.0
2023-04-28,90.405,90.51,90.33,90.46,30737,80.2078053906265,80.3009619590244,80.141264984628,80.2566016883587,34644.739018439,0.0,1.0
2023-05-01,90.0,90.13,89.35,89.35,19809,80.0851936025065,80.2008722154879,79.5068005375996,79.5068005375996,22261.4183696523,0.2668,1.0
2023-05-02,90.1836,90.3299,90.0,90.07,38010,80.2485673974557,80.378750328834,80.0851936025065,80.1474820864196,42715.7611303187,0.0,1.0
2023-05-03,90.345,90.41,90.28,90.31,8118,80.3921868446495,80.4500261511402,80.3343475381588,80.361042602693,9123.03469760399,0.0,1.0
2023-05-04,90.505,90.65,90.3201,90.38,10530,80.5345605221651,80.6635866674136,80.3700299410861,80.423331086606,11833.6481110828,0.0,1.0
2023-05-05,90.315,90.54,90.25,90.54,17433,80.3654917801153,80.5657047641216,80.3076524736246,80.5657047641216,19591.2618727926,0.0,1.0
2023-05-08,90.275,90.35,90.15,90.21,4772,80.3298983607364,80.3966360220719,80.2186689251774,80.2720590542457,5362.78905850779,0.0,1.0
2023-05-09,90.2481,90.3599,90.22,90.23,21672,80.3059617862041,80.4054453933681,80.2809574090905,80.2898557639352,24355.06380469,0.0,1.0
2023-05-10,90.36,90.39,90.25,90.318,6693,80.4055343769166,80.4322294414508,80.3076524736246,80.3681612865687,7521.61508143181,0.0,1.0
2023-05-11,90.375,90.59,90.3213,90.39,4758,80.4188819091837,80.6101965383452,80.3710977436675,80.4322294414508,5347.05581315592,0.0,1.0
2023-05-12,90.25,90.48,90.2017,90.48,3862,80.3076524736246,80.5123146350533,80.2646734197246,80.5123146350533,4340.12811063644,0.0,1.0
2023-05-15,90.23,90.3,90.16,90.22,5965,80.2898557639352,80.3521442478482,80.2275672800221,80.2809574090905,6703.48632313473,0.0,1.0
2023-05-16,90.16,90.24,90.07,90.07,4615,80.2275672800221,80.2987541187799,80.1474820864196,80.1474820864196,5186.351949919,0.0,1.0
2023-05-17,90.145,90.26,89.96,90.26,7658,80.214219747755,80.3165508284694,80.0496001831277,80.3165508284694,8606.08520747122,0.0,1.0
2023-05-18,90.1019,90.154,89.57,89.91,18713,80.1758678383743,80.2222282671153,79.7025643441835,80.0051084089041,21029.730019249,0.0,1.0
2023-05-19,90.025,90.0563,89.87,90.05,4822,80.1074394896184,80.1352913402823,79.9695149895252,80.1296853767302,5418.97922047874,0.0,1.0
2023-05-22,89.95,90.07,89.9,90.0372,2686,80.0407018282829,80.1474820864196,79.9962100540593,80.1182954825289,3018.53550107961,0.0,1.0
2023-05-23,89.975,90.0177,89.89,89.94,12632,80.0629477153947,80.1009436905817,79.9873116992146,80.0318034734382,14195.8825203417,0.0,1.0
2023-05-24,89.8754,89.9818,89.87,89.92,12985,79.9743201011413,80.0689985966892,79.9695149895252,80.0140067637488,14592.5850638566,0.0,1.0
2023-05-25,89.7595,89.9,89.59,89.76,7020,79.871188168491,79.9962100540593,79.7203610538729,79.8716330862332,7889.09874072185,0.0,1.0
2023-05-26,89.64,89.72,89.57,89.63,6490,79.7648528280965,79.8360396668543,79.7025643441835,79.7559544732518,7293.48302382975,0.0,1.0
2023-05-30,89.7828,90.0,89.6646,90.0,10281,79.8919213352792,80.0851936025065,79.7867427810145,80.0851936025065,11553.8211044674,0.0,1.0
2023-05-31,89.96,89.983,89.7961,89.7961,2472,80.0496001831277,80.0700663992705,79.9037561472227,79.9037561472227,2778.04160784393,0.0,1.0
2023-06-01,89.655,89.67,89.6,89.6,1439,80.0829690137954,80.0963675363006,80.0338410979428,80.0338410979428,1610.9985255139,0.3425,1.0
2023-06-02,89.47,89.6563,89.3762,89.63,17855,79.9177205695641,80.0841302190792,79.8339351421647,80.0606381429533,19989.1443176169,0.0,1.0
2023-06-05,89.56,89.62,89.46,89.48,3600,79.9981117045956,80.0517057946165,79.9087882212273,79.926652917901,4030.29512984715,0.0,1.0
2023-06-06,89.565,89.63,89.5,89.53,3104,80.002577878764,80.0606381429533,79.9445176145746,79.9713146595851,3475.01002306821,0.0,1.0
2023-06-07,89.48,89.5392,89.4101,89.466,2854,79.926652917901,79.979532420055,79.8642158030266,79.9141476302294,3195.12841682883,0.0,1.0
2023-06-08,89.63,89.6883,89.385,89.685,8416,80.0606381429533,80.112713733757,79.8417956087011,80.1097660588059,9421.93439244268,0.0,1.0
2023-06-09,89.51,89.58,89.43,89.4645,5403,79.9534499629114,80.0159764012692,79.8819911762169,79.9128077779789,6048.8012740456,0.0,1.0
2023-06-12,89.575,89.6264,89.46,89.5,4383,80.0115102271008,80.0574224975521,79.9087882212273,79.9445176145746,4906.88432058891,0.0,1.0
2023-06-13,89.485,89.66,89.4508,89.57,11413,79.9311190920694,80.0874351879638,79.9005704607574,80.0070440529324,12777.1550880404,0.0,1.0
2023-06-14,89.505,89.6286,88.81,89.44,7206,79.948983788743,80.0593876141862,79.3281855793338,79.8909235245537,8067.30741824405,0.0,1.0
2023-06-15,89.546,89.62,89.5111,89.54,12683,79.985606416924,80.0517057946165,79.9544325212285,79.9802470079219,14198.9536477365,0.0,1.0
2023-06-16,89.45,89.64,89.3343,89.64,6883,79.8998558728905,80.0695704912902,79.7965086026334,80.0695704912902,7705.70038298277,0.0,1.0
2023-06-20,89.495,89.6299,89.4,89.4,14679,79.9400514404062,80.06054881947,79.8551941312064,79.8551941312064,16433.5283919518,0.0,1.0
2023-06-21,89.57,89.66,89.47,89.56,41714,80.0070440529324,80.0874351879638,79.9177205695641,79.9981117045956,46699.9252906789,0.0,1.0
2023-06-22,89.448,89.56,89.4,89.56,17034,79.8980694032231,79.9981117045956,79.8551941312064,79.9981117045956,19070.0131227268,0.0,1.0
2023-06-23,89.575,89.62,89.512,89.512,2920,80.0115102271008,80.0517057946165,79.9552364325788,79.9552364325788,3269.01716087602,0.0,1.0
2023-06-26,89.62,89.67,89.5314,89.55,5926,80.0517057946165,80.0963675363006,79.9725651883522,79.9891793562587,6634.3135942984,0.0,1.0
2023-06-27,89.555,89.79,89.4,89.61,31250,79.9936455304271,80.2035557163425,79.8551941312064,80.0427734462797,34985.2007799232,0.0,1.0
2023-06-28,89.595,89.755,89.5408,89.64,10811,80.0293749237744,80.1722924971636,79.9809615957889,80.0695704912902,12103.200180216,0.0,1.0
2023-06-29,89.425,89.47,89.37,89.41,2033,79.8775250020484,79.9177205695641,79.8283970861959,79.8641264795432,2275.99722193869,0.0,1.0
2023-06-30,89.4406,89.51,89.29,89.4,41106,79.8914594654539,79.9534499629114,79.7569382995013,79.8551941312064,46019.2532243047,0.0,1.0
2023-07-03,89.14,89.85,89.0214,89.85,12070,79.9025355773915,80.5389591836283,79.7962259440117,80.5389591836283,13465.4024709628,0.313,1.0
2023-07-05,89.125,89.24,89.09,89.24,1733,79.8890900082457,79.9921727050305,79.857717013572,79.9921727050305,1933.35066132382,0.0,1.0
2023-07-06,89.05,89.2,88.86,88.97,3306,79.8218621625165,79.9563178539749,79.6515516200024,79.7501524604053,3688.20385824382,0.0,1.0
2023-07-07,89.13,89.27,88.71,88.71,4054,79.8935718646276,80.0190638433222,79.5170959285439,79.5170959285439,4522.67950433166,0.0,1.0
2023-07-10,89.123,89.24,89.11,89.11,6876,79.8872972656929,79.9921727050305,79.8756444390998,79.8756444390998,7670.92853275395,0.0,1.0
2023-07-11,89.205,89.2272,89.14,89.17,3425,79.9607997103569,79.9806991526927,79.9025355773915,79.9294267156832,3820.96134739416,0.0,1.0
2023-07-12,89.35,89.4027,89.28,89.31,2742,80.0907735454334,80.1380123116991,80.0280275560861,80.0549186943778,3059.00029622038,0.0,1.0
2023-07-13,89.545,89.557,89.485,89.55,6960,80.2655659443294,80.2763223996461,80.211783667746,80.2700478007114,7764.63970156595,0.0,1.0
2023-07-14,89.54,89.64,89.49,89.49,17438,80.2610840879475,80.3507212155865,80.216265524128,80.216265524128,19453.9924017108,0.0,1.0
2023-07-17,89.53,89.53,89.43,89.49,9564,80.2521203751836,80.2521203751836,80.1624832475446,80.216265524128,10669.685934738,0.0,1.0
2023-07-18,89.495,89.58,89.39,89.39,7526,80.2207473805099,80.2969389390031,80.126628396489,80.126628396489,8396.07448189445,0.0,1.0
2023-07-19,89.6745,89.75,89.57,89.58,3914,80.3816460246219,80.4493220559893,80.2879752262392,80.2969389390031,4366.49422297832,0.0,1.0
2023-07-20,89.45,89.59,89.43,89.43,5033,80.1804106730724,80.305902651767,80.1624832475446,80.1624832475446,5614.8608646525,0.0,1.0
2023-07-21,89.67,89.67,89.5356,89.56,4636,80.3776123538782,80.3776123538782,80.2571400543314,80.2790115134753,5171.96403110053,0.0,1.0
2023-07-24,89.5,89.61,89.49,89.52,2679,80.2252292368919,80.3238300772948,80.216265524128,80.2431566624197,2988.71691961138,0.0,1.0
2023-07-25,89.39,89.51,89.35,89.51,9056,80.126628396489,80.2341929496558,80.0907735454334,80.2341929496558,10102.9564852559,0.0,1.0
2023-07-26,89.46,89.5,89.4,89.4,3289,80.1893743858363,80.2252292368919,80.1355921092529,80.1355921092529,3669.23850265092,0.0,1.0
2023-07-27,89.33,89.5,89.296,89.43,6579,80.0728461199056,80.2252292368919,80.0423694965084,80.1624832475446,7339.59261445436,0.0,1.0
2023-07-28,89.42,89.5199,89.32,89.4,3876,80.1535195347807,80.243067025292,80.0638824071417,80.1355921092529,4324.10107518242,0.0,1.0
2023-07-31,89.51,89.67,89.46,89.67,4592,80.2341929496558,80.3776123538782,80.1893743858363,80.3776123538782,5122.87722838949,0.0,1.0
2023-08-01,89.18,89.259,88.8,88.8,9198,80.2137556845541,80.284812947383,79.8719612557569,79.8719612557569,10226.1467874138,0.3072,1.0
2023-08-02,89.205,89.2699,89.14,89.16,4559,80.2362421601328,80.2946170507353,80.1777773236281,80.1957665040911,5068.60221828872,0.0,1.0
2023-08-03,89.2004,89.5,89.1557,89.5,9053,80.2321046486263,80.5015825719622,80.1918988302915,80.5015825719622,10064.9387765229,0.0,1.0
2023-08-04,89.3508,89.3846,89.2501,89.32,3010,80.3673832857082,80.3977850006907,80.2768077620769,80.3396799477951,3346.45595021913,0.0,1.0
2023-08-07,89.395,89.4699,89.27,89.315,5690,80.4071393745314,80.4745088553654,80.2947069966376,80.3351826526794,6326.02470323817,0.0,1.0
2023-08-08,89.43,89.64,89.4,89.64,2282,80.4386204403417,80.6275068352033,80.4116366696472,80.6275068352033,2537.080557608,0.0,1.0
2023-08-09,89.47,89.48,89.36,89.47,11532,80.4745988012677,80.4835933914992,80.3756583087212,80.4745988012677,12821.0398730655,0.0,1.0
2023-08-10,89.41,89.44,89.37,89.41,4162,80.4206312598787,80.4476150305732,80.3846528989527,80.4206312598787,4627.22580226313,0.0,1.0
2023-08-11,89.32,89.32,89.195,89.28,2167,80.3396799477951,80.3396799477951,80.2272475699013,80.3037015868691,2409.22592828069,0.0,1.0
2023-08-14,89.215,89.28,89.17,89.24,5587,80.2452367503643,80.3037015868691,80.2047610943226,80.2677232259431,6211.51142653632,0.0,1.0
2023-08-15,89.19,89.2234,89.13,89.13,8145,80.2227502747856,80.2527922061588,80.1687827333966,80.1687827333966,9055.44309452985,0.0,1.0
2023-08-16,89.16,89.19,89.04,89.17,47751,80.1957665040911,80.2227502747856,80.087831421313,80.2047610943226,53088.5774348551,0.0,1.0
2023-08-17,89.17,89.24,89.1,89.15,19498,80.2047610943226,80.2677232259431,80.141798962702,80.1867719138596,21677.4744575989,0.0,1.0
2023-08-18,89.205,89.27,89.13,89.19,4483,80.2362421601328,80.2947069966376,80.1687827333966,80.2227502747856,4984.10698499415,0.0,1.0
2023-08-21,89.13,89.1704,89.13,89.17,4240,80.1687827333966,80.2051208779318,80.1687827333966,80.2047610943226,4713.94459432861,0.0,1.0
2023-08-22,89.1526,89.23,89.1068,89.11,3558,80.1891105073198,80.2587286357116,80.1479152840595,80.1507935529335,3955.7110534484,0.0,1.0
2023-08-23,89.2836,89.35,89.22,89.3199,14490,80.3069396393525,80.3666637184896,80.2497340454801,80.3395900018928,16109.6832952409,0.0,1.0
2023-08-24,89.216,89.34,89.1945,89.34,24102,80.2461362093875,80.3576691282582,80.2267978403898,80.3576691282582,26796.1067482331,0.0,1.0
2023-08-25,89.25,89.34,89.2168,89.34,2618,80.2767178161746,80.3576691282582,80.246855776606,80.3576691282582,2910.63843112083,0.0,1.0
2023-08-28,89.3,89.3,89.11,89.185,26147,80.3216907673321,80.3216907673321,80.1507935529335,80.2182529796698,29069.6955914883,0.0,1.0
2023-08-29,89.45,89.5,89.19,89.255,36048,80.4566096208047,80.5015825719622,80.2227502747856,80.2812151112904,40077.4232868769,0.0,1.0
2023-08-30,89.49,89.5099,89.43,89.49,6595,80.4925879817307,80.5104872162914,80.4386204403417,80.4925879817307,7332.18504707482,0.0,1.0
2023-08-31,89.5,89.55,89.36,89.55,12177,80.5015825719622,80.5465555231197,80.3756583087212,80.5465555231197,13538.1375766839,0.0,1.0
2023-09-01,89.14,89.23,89.0712,89.23,40609,80.4864716603733,80.5677346449978,80.4243506232381,80.5677346449978,44975.0894196821,0.3432,1.0
2023-09-05,89.14,89.2,89.06,89.135,5390,80.4864716603733,80.5406469834563,80.4142378962625,80.4819570501163,5969.5075469006,0.0,1.0
2023-09-06,89.0674,89.15,89.0008,89.13,14893,80.4209195194428,80.4955008808871,80.3607849108206,80.4774424398594,16494.2255836717,0.0,1.0
2023-09-07,89.18,89.18,89.07,89.07,1596,80.5225885424286,80.5225885424286,80.4232671167764,80.4232671167764,1767.59444245888,0.0,1.0
2023-09-08,89.16,89.2,89.06,89.14,4444,80.5045301014009,80.5406469834563,80.4142378962625,80.4864716603733,4921.79805907724,0.0,1.0
2023-09-11,89.245,89.33,89.1,89.2116,33497,80.5812784757686,80.6580268501362,80.4503547783179,80.5511208792524,37098.4405006548,0.0,1.0
2023-09-12,89.285,89.35,89.17,89.29,117017,80.617395357824,80.6760852911639,80.5135593219148,80.6219099680809,129598.119594744,0.0,1.0
2023-09-13,89.41,89.41,89.159,89.32,79116,80.730260614247,80.730260614247,80.5036271793496,80.6489976296224,87622.1816476045,0.0,1.0
2023-09-14,89.302,89.41,89.21,89.34,29342,80.6327450326975,80.730260614247,80.5496762039702,80.6670560706501,32496.7143675617,0.0,1.0
2023-09-15,89.3,89.335,89.229,89.25,10444,80.6309391885947,80.6625414603932,80.5668317229464,80.5857930860255,11566.8899480204,0.0,1.0
2023-09-18,89.3,89.33,89.23,89.3,12862,80.6309391885947,80.6580268501362,80.5677346449978,80.6309391885947,14244.8619792645,0.0,1.0
2023-09-19,89.2864,89.36,89.16,89.2,61991,80.6186594486959,80.6851145116778,80.5045301014009,80.5406469834563,68655.9818812459,0.0,1.0
2023-09-20,89.23,89.44,89.23,89.3,6998,80.5677346449978,80.7573482757885,80.5677346449978,80.6309391885947,7750.39217313738,0.0,1.0
2023-09-21,89.19,89.39,89.06,89.06,55722,80.5316177629425,80.7122021732193,80.4142378962625,80.4142378962625,61712.9683726151,0.0,1.0
2023-09-22,89.27,89.37,89.179,89.275,32875,80.6038515270532,80.6941437321916,80.5216856203773,80.6083661373101,36409.5659748344,0.0,1.0
2023-09-25,89.2243,89.32,89.05,89.22,12770,80.5625879893049,80.6489976296224,80.4052086757487,80.558705424484,14142.9705703007,0.0,1.0
2023-09-26,89.19,89.32,89.15,89.21,7240,80.5316177629425,80.6489976296224,80.4955008808871,80.5496762039702,8018.41087932474,0.0,1.0
2023-09-27,89.1178,89.3108,89.1178,89.16,13207,80.4664267908325,80.6406907467497,80.4664267908325,80.5045301014009,14626.9547628787,0.0,1.0
2023-09-28,89.26,89.3,89.1176,89.3,9125,80.5948223065394,80.6309391885947,80.4662462064223,80.6309391885947,10106.0772477677,0.0,1.0
2023-09-29,89.285,89.35,89.2213,89.28,74347,80.617395357824,80.6760852911639,80.5598792231508,80.612880747567,82340.4411112095,0.0,1.0
2023-10-02,88.89,88.95,88.85,88.92,36621,80.554786742781,80.6091605441598,80.5185375418617,80.5819736434704,40410.2700984647,0.32566,1.0
2023-10-03,88.89,89.0099,88.81,88.95,19941,80.554786742781,80.6634437225364,80.4822883409425,80.6091605441598,22004.3471241496,0.0,1.0
2023-10-04,88.94,88.96,88.78,88.89,22806,80.60009824393,80.6182228443896,80.4551014402531,80.554786742781,25165.7961242343,0.0,1.0
2023-10-05,88.94,89.15,88.94,88.97,23410,80.60009824393,80.7904065487561,80.60009824393,80.6272851446195,25832.293574863,0.0,1.0
2023-10-06,88.96,89.081,88.845,88.93,32105,80.6182228443896,80.7278766771704,80.5140063917468,80.5910359437002,35426.9878351549,0.0,1.0
2023-10-09,89.2,89.251,88.75,89.12,42016,80.8357180499051,80.8819357810771,80.4279145395636,80.7632196480666,46363.5047775072,0.0,1.0
2023-10-10,88.99,89.26,88.9422,89.05,64028,80.6454097450791,80.890091851284,80.6020919499806,80.699783546458,70653.1436570409,0.0,1.0
2023-10-11,89.265,89.265,89.115,89.1931,11919,80.8946230013989,80.8946230013989,80.7586884979517,80.8294650627465,13152.2899239125,0.0,1.0
2023-10-12,88.98,89.15,88.98,89.135,6257,80.6363474448493,80.7904065487561,80.6363474448493,80.7768130984113,6904.42806056889,0.0,1.0
2023-10-13,89.02,89.19,89.0,89.06,11051,80.6725966457685,80.8266557496753,80.6544720453089,80.7088458466878,12194.4757067839,0.0,1.0
2023-10-16,89.05,89.24,88.44,88.44,20935,80.699783546458,80.8719672508243,80.1469832324395,80.1469832324395,23101.1988889259,0.0,1.0
2023-10-17,88.89,88.938,88.74,88.91,13481,80.554786742781,80.5982857838841,80.4188522393338,80.5729113432406,14875.9141257039,0.0,1.0
2023-10-18,88.845,88.93,88.72,88.92,9855,80.5140063917468,80.5910359437002,80.4007276388742,80.5819736434704,10874.7224767311,0.0,1.0
2023-10-19,88.98,88.98,88.64,88.82,6188,80.6363474448493,80.6363474448493,80.3282292370357,80.4913506411723,6828.28845114277,0.0,1.0
2023-10-20,88.93,89.06,88.8844,88.96,8393,80.5910359437002,80.7088458466878,80.5497118546523,80.6182228443896,9261.44553497758,0.0,1.0
2023-10-23,88.96,88.96,88.8501,88.91,5595,80.6182228443896,80.6182228443896,80.518628164864,80.5729113432406,6173.92919911826,0.0,1.0
2023-10-24,88.96,89.0232,88.94,89.01,3489,80.6182228443896,80.6754965818421,80.60009824393,80.6635343455387,3850.01590272093,0.0,1.0
2023-10-25,88.93,89.07,88.93,89.03,18127,80.5910359437002,80.7179081469176,80.5910359437002,80.6816589459983,20002.6478270629,0.0,1.0
2023-10-26,89.04,89.35,88.585,88.9,37084,80.6907212462282,80.9716525533522,80.2783865857718,80.5638490430108,40921.1779124399,0.0,1.0
2023-10-27,89.18,89.18,89.0563,89.1,4743,80.8175934494455,80.8175934494455,80.7054927956027,80.745095047607,5233.77054359569,0.0,1.0
2023-10-30,89.16,89.25,88.9652,89.13,12684,80.7994688489859,80.8810295510542,80.6229352405092,80.7722819482964,13996.4464632021,0.0,1.0
2023-10-31,89.22,89.22,88.92,89.17,33494,80.8538426503647,80.8538426503647,80.5819736434704,80.8085311492157,36959.7112770808,0.0,1.0
2023-11-01,88.9935,89.26,88.68,88.68,35130,80.9843125867733,81.2268282683048,80.6990267850467,80.6990267850467,38604.2871161026,0.37047,1.0
2023-11-02,89.11,89.29,89.01,89.0167,6113,81.0903278847036,81.2541283450251,80.9993276289694,81.0054246461036,6717.56353944592,0.0,1.0
2023-11-03,89.26,90.1,89.08,89.31,28136,81.2268282683048,81.9912304164717,81.0630278079833,81.2723283961719,30918.5944292247,0.0,1.0
2023-11-06,89.25,89.445,89.05,89.1,25212,81.2177282427314,81.395178741413,81.0357277312631,81.0812278591302,27705.4166459203,0.0,1.0
2023-11-07,89.11,89.878,88.97,89.22,72544,81.0903278847036,81.7892098487419,80.9629275266758,81.1904281660111,79718.4572886578,0.0,1.0
2023-11-08,89.2,89.33,89.09,89.14,4297,81.1722281148643,81.2905284473187,81.0721278335567,81.1176279614238,4721.96475200379,0.0,1.0
2023-11-09,89.2781,89.3365,89.2072,89.25,5647,81.2432993145927,81.2964434639414,81.1787801332772,81.2177282427314,6205.47706645692,0.0,1.0
2023-11-10,89.2116,89.247,89.1501,89.2,4039,81.1827841445295,81.2149982350594,81.126818987253,81.1722281148643,4438.44906524163,0.0,1.0
2023-11-13,89.21,89.525,88.7343,89.439,63812,81.1813281404377,81.4679789460003,80.7484399239104,81.3897187260689,70122.8798591728,0.0,1.0
2023-11-14,89.35,89.47,89.24,89.46,10681,81.3087284984655,81.4179288053465,81.208628217158,81.4088287797731,11737.329652351,0.0,1.0
2023-11-15,89.36,89.76,89.28,89.33,16122,81.317828524039,81.6818295469756,81.2450283194516,81.2905284473187,17716.4337286025,0.0,1.0
2023-11-16,89.51,89.65,89.47,89.47,11036,81.4543289076402,81.581729265668,81.4179288053465,81.4179288053465,12127.4384461517,0.0,1.0
2023-11-17,89.515,89.56,89.4,89.4,26664,81.4588789204269,81.4998290355073,81.3542286263326,81.3542286263326,29301.0165574654,0.0,1.0
2023-11-20,89.46,89.5999,89.46,89.47,2992,81.4088287797731,81.5361381375452,81.4088287797731,81.4179288053465,3287.90284803242,0.0,1.0
2023-11-21,89.56,89.68,89.46,89.46,47424,81.4998290355073,81.6090293423883,81.4088287797731,81.4088287797731,52114.1392597225,0.0,1.0
2023-11-22,89.55,89.7,89.53,89.6398,5531,81.4907290099338,81.6272293935351,81.472528958787,81.5724472395831,6078.00489721502,0.0,1.0
2023-11-24,89.6142,89.73,89.4,89.4,2402,81.5491511741152,81.6545294702553,81.3542286263326,81.3542286263326,2639.55302171587,0.0,1.0
2023-11-27,89.6029,89.6454,89.49,89.49,5804,81.5388681452172,81.5775432539042,81.4361288564934,81.4361288564934,6378.00405413777,0.0,1.0
2023-11-28,89.83,90.0413,89.16,89.58,27372,81.7455297259895,81.9378132663557,81.1358280125706,81.5180290866541,30079.0363490453,0.0,1.0
2023-11-29,89.8547,89.885,89.81,89.81,4915,81.7680067891558,81.7955798666433,81.7273296748427,81.7273296748427,5401.08372262011,0.0,1.0
2023-11-30,89.98,90.0,89.86,89.98,20326,81.8820301095907,81.9002301607375,81.7728298027097,81.8820301095907,22336.2009656106,0.0,1.0
2023-12-01,89.69,90.14,89.2834,89.85,63563,81.9142078000183,82.3251944597352,81.5428585203719,82.0603363901399,69596.7845275155,0.32536,1.0
2023-12-04,89.685,89.76,89.6301,89.65,32642,81.909641281577,81.9781390581965,81.8595009090915,81.8776756524879,35740.5761299366,0.0,1.0
2023-12-05,89.795,89.81,89.65,89.67,11254,82.0101046872856,82.0238042426095,81.8776756524879,81.8959417262531,12322.2977687123,0.0,1.0
2023-12-06,89.71,89.8095,89.57,89.79,16798,81.9324738737835,82.0233475907653,81.8046113574271,82.0055381688443,18392.5677909036,0.0,1.0
2023-12-07,89.9,89.91,89.74,89.74,22883,82.1060015745528,82.1151346114354,81.9598729844313,81.9598729844313,25055.1928062416,0.0,1.0
2023-12-08,89.67,89.785,89.6,89.6,17185,81.8959417262531,82.000971650403,81.8320104680749,81.8320104680749,18816.3041723228,0.0,1.0
2023-12-11,89.715,89.7526,89.59,89.59,4374,81.9370403922248,81.9713806109034,81.8228774311923,81.8228774311923,4789.2065434821,0.0,1.0
2023-12-12,89.755,89.86,89.69,89.86,10439,81.9735725397552,82.0694694270225,81.9142078000183,82.0694694270225,11429.9330378166,0.0,1.0
2023-12-13,89.989,89.99,89.75,89.9,8810,82.187285602808,82.1881989064962,81.9690060213139,82.1060015745528,9646.29850207528,0.0,1.0
2023-12-14,90.115,90.1764,89.98,90.01,6779,82.3023618675287,82.3584387139879,82.1790658696136,82.2064649802614,7422.50369416213,0.0,1.0
2023-12-15,89.6921,89.8399,89.67,89.78,5506,82.2547056810753,82.3902498984553,82.2344382439705,82.3353168901937,6003.84742138371,0.37072,1.0
2023-12-18,89.6,89.75,89.0085,89.53,11203,82.1702427418284,82.3078045321328,81.6277907487281,82.1060472396864,12215.9648858993,0.0,1.0
2023-12-19,89.7444,89.828,89.51,89.55,26715,82.3026688919614,82.3793366630911,82.0877056676458,82.1243888117269,29130.5455616175,0.0,1.0
2023-12-20,89.7,89.7704,89.55,89.65,17704,82.2619506020313,82.3265129356142,82.1243888117269,82.2160966719299,19304.7792859022,0.0,1.0
2023-12-21,89.746,89.85,89.31,89.69,60104,82.3041362177247,82.3995123923358,81.9042899472399,82.2527798160111,65538.5480230378,0.0,1.0
2023-12-22,89.7543,89.85,89.7,89.71,11607,82.3117479701215,82.3995123923358,82.2619506020313,82.2711213880516,12656.4941917909,0.0,1.0
2023-12-26,89.84,89.94,89.3301,89.73,24336,82.3903416063155,82.4820494665184,81.9227232271407,82.2894629600922,26536.4385845975,0.0,1.0
2023-12-27,89.955,89.99,89.77,89.8,53139,82.4958056455488,82.5279033966198,82.3261461041734,82.3536584622343,57943.7791727042,0.0,1.0
2023-12-28,89.9266,90.04,89.9,89.9,9235,82.4697606132512,82.5737573267213,82.4453663224372,82.4453663224372,10070.0201482889,0.0,1.0
2023-12-29,89.972,90.0363,89.81,89.81,9193,82.5113959817833,82.5703641358938,82.3628292482546,82.3628292482546,10024.2225471813,0.0,1.0
2024-01-02,89.97,90.06,89.87,89.87,8251,82.5095618245793,82.5920988987619,82.4178539643763,82.4178539643763,8997.04777948365,0.0,1.0
2024-01-03,89.9951,90.0399,89.8,89.87,14144,82.5325804974902,82.5736656188611,82.3536584622343,82.4178539643763,15422.8873825011,0.0,1.0
2024-01-04,89.98,90.0489,89.86,89.86,3546,82.5187326105996,82.5819193262794,82.408683178356,82.408683178356,3866.62603636517,0.0,1.0
2024-01-05,89.945,90.0985,89.8878,89.98,17436,82.4866348595285,82.62740642494,82.4341779634925,82.5187326105996,19012.5469740731,0.0,1.0
2024-01-08,90.0203,90.18,90.0,90.18,26349,82.5556908782613,82.7021483310054,82.5370741826402,82.7021483310054,28731.4521805375,0.0,1.0
2024-01-09,90.052,90.0699,90.02,90.04,6635,82.5847622699457,82.601177976922,82.5554157546807,82.5737573267213,7234.93055591735,0.0,1.0
2024-01-10,90.06,90.11,89.91,90.11,8012,82.5920988987619,82.6379528288634,82.4545371084575,82.6379528288634,8736.43762080027,0.0,1.0
2024-01-11,90.1679,90.19,89.7901,90.01,35449,82.6910516799209,82.7113191170257,82.3445793840742,82.5462449686604,38654.2657538378,0.0,1.0
2024-01-12,90.3086,90.3599,90.22,90.22,2966,82.8200846392264,82.8671307715105,82.7388314750866,82.7388314750866,3234.18297345152,0.0,1.0
2024-01-16,90.285,90.3689,90.22,90.3689,4459,82.7984415842185,82.8753844789288,82.7388314750866,82.8753844789288,4862.17865091718,0.0,1.0
2024-01-17,90.16,90.2594,89.99,90.1,17725,82.6838067589648,82.7749643720066,82.5279033966198,82.6287820428431,19327.6780864559,0.0,1.0
2024-01-18,90.23,90.28,90.1,90.27,8741,82.7480022611069,82.7938561912084,82.6287820428431,82.7846854051881,9531.35312573829,0.0,1.0
2024-01-19,90.1856,90.22,90.13,90.2,4630,82.7072839711768,82.7388314750866,82.656294400904,82.720489903046,5048.6403125693,0.0,1.0
2024-01-22,90.2247,90.42,90.18,90.42,5914,82.7431417445161,82.9222471954925,82.7021483310054,82.9222471954925,6448.73840357125,0.0,1.0
2024-01-23,90.2035,90.25,90.0525,90.14,10353,82.7236996781531,82.7663438331475,82.5852208092467,82.6654651869243,11289.1086730086,0.0,1.0
2024-01-24,90.2079,90.32,90.06,90.06,11252,82.727734824002,82.8305393352895,82.5920988987619,82.5920988987619,12269.3954205248,0.0,1.0
2024-01-25,90.31,91.58,90.05,90.05,11889,82.8213685492693,83.9860583738465,82.5829281127416,82.5829281127416,12963.9923706558,0.0,1.0
2024-01-26,90.2792,90.2932,90.2,90.2,6329,82.7931225283267,82.8059616287552,82.720489903046,82.720489903046,6901.2623192767,0.0,1.0
2024-01-29,90.3,90.3404,90.2403,90.25,8340,82.8121977632489,82.8492477387709,82.7574481707078,82.7663438331475,9094.09507706868,0.0,1.0
2024-01-30,90.3242,90.33,90.28,90.29,52625,82.8343910654181,82.8397101213098,82.7938561912084,82.8030269772287,57383.3037686737,0.0,1.0
2024-01-31,90.4064,90.45,90.27,90.27,11214,82.9097749265049,82.9497595535533,82.7846854051881,82.7846854051881,12227.9594957132,0.0,1.0
2024-02-01,90.155,90.23,90.04,90.04,21837,83.0059214471416,83.0749741242925,82.9000406755103,82.9000406755103,23717.7625484669,0.35624,1.0
2024-02-02,90.025,90.06,89.98,90.02,7355,82.8862301400802,82.9184547227506,82.8447985337896,82.8816266282701,7988.4665267195,0.0,1.0
2024-02-05,89.9,89.962,89.84,89.9383,11507,82.7711423448287,82.8282258912734,82.715900203108,82.8064052452938,12498.0672091042,0.0,1.0
2024-02-06,89.98,90.02,89.65,89.85,10731,82.8447985337896,82.8816266282701,82.5409667543259,82.7251072267281,11655.232399487,0.0,1.0
2024-02-07,89.94,89.99,89.895,89.92,10953,82.8079704393092,82.8540055574097,82.7665388330187,82.7895563920689,11896.3526671868,0.0,1.0
2024-02-08,89.93,89.96,89.86,89.86,34548,82.7987634156891,82.8263844865494,82.7343142503483,82.7343142503483,37523.5270652761,0.0,1.0
2024-02-09,89.9345,89.95,89.86,89.86,4253,82.8029065763181,82.8171774629293,82.7343142503483,82.7343142503483,4619.29954291476,0.0,1.0
2024-02-12,89.95,89.99,89.93,89.94,7614,82.8171774629293,82.8540055574097,82.7987634156891,82.8079704393092,8269.77350570256,0.0,1.0
2024-02-13,89.81,89.98,89.74,89.98,7369,82.6882791322477,82.8447985337896,82.6238299669069,82.8447985337896,8003.67230936724,0.0,1.0
2024-02-14,89.81,89.89,89.76,89.82,10905,82.6882791322477,82.7619353212086,82.6422440141471,82.6974861558678,11844.2185552517,0.0,1.0
2024-02-15,89.885,90.045,89.84,89.84,21211,82.7573318093986,82.9046441873204,82.715900203108,82.715900203108,23037.8468386468,0.0,1.0
2024-02-16,89.8461,90.08,89.799,90.08,4303,82.7215164875163,82.9368687699908,82.6781514062656,82.9368687699908,4673.60590951381,0.0,1.0
2024-02-20,89.895,89.9285,89.8611,89.9285,3187,82.7665388330187,82.7973823621461,82.7353270229465,82.7973823621461,3461.48780702312,0.0,1.0
2024-02-21,89.88,90.0,89.74,90.0,27884,82.7527282975885,82.8632125810299,82.6238299669069,82.8632125810299,30285.5745249554,0.0,1.0
2024-02-22,89.918,89.9788,89.85,89.96,5972,82.7877149873449,82.8436936909552,82.7251072267281,82.8263844865494,6486.35242658993,0.0,1.0
2024-02-23,89.91,89.91,89.82,89.82,7597,82.7803493684488,82.7803493684488,82.6974861558678,82.6974861558678,8251.30934105889,0.0,1.0
2024-02-26,89.935,89.99,89.9105,89.92,3457,82.8033669274991,82.8540055574097,82.7808097196298,82.7895563920689,3754.74218665797,0.0,1.0
2024-02-27,89.8953,89.92,89.8,89.89,3651,82.7668150437273,82.7895563920689,82.6790721086276,82.7619353212086,3965.45088906226,0.0,1.0
2024-02-28,89.94,89.94,89.82,89.82,4209,82.8079704393092,82.8079704393092,82.6974861558678,82.6974861558678,4571.5099403076,0.0,1.0
2024-02-29,89.978,90.03,89.9403,89.9785,3611,82.8429571290656,82.8908336518902,82.8082466500178,82.8434174802466,3922.00579578303,0.0,1.0
2024-03-01,89.74,89.96,89.62,89.82,12609,82.9373291211718,83.1406521923402,82.8264256278072,83.0112647834148,13643.2131585384,0.3405,1.0
2024-03-04,89.8061,89.84,89.73,89.73,2588,82.9984184621001,83.0297486989756,82.9280871633914,82.9280871633914,2800.27247635002,0.0,1.0
2024-03-05,89.8295,89.9,89.7761,89.8,6005,83.0200446433062,83.0852004456579,82.970692588759,82.9927808678541,6497.54104346285,0.0,1.0
2024-03-06,89.8601,89.89,89.8,89.855,4463,83.0483250341142,83.0759584878776,82.9927808678541,83.0436116356462,4829.06339333467,0.0,1.0
2024-03-07,89.915,89.93,89.8522,89.8522,34941,83.0990633823285,83.1129263189991,83.0410238874677,83.0410238874677,37806.9244961924,0.0,1.0
2024-03-08,89.9346,90.11,89.93,90.06,5219,83.1171776195781,83.279281559046,83.1129263189991,83.2330717701441,5647.07189106288,0.0,1.0
2024-03-11,89.94,90.0,89.93,89.96,3344,83.1221682767795,83.1776200234618,83.1129263189991,83.1406521923402,3618.28097407823,0.0,1.0
2024-03-12,89.9888,90.0,89.88,89.9634,6305,83.1672690307477,83.1776200234618,83.0667165300972,83.1437944579856,6822.1475901804,0.0,1.0
2024-03-13,89.9278,89.98,89.88,89.88,3261,83.1108930882874,83.159136107901,83.0667165300972,83.0667165300972,3528.47316281971,0.0,1.0
2024-03-14,89.9,89.915,89.88,89.89,2982,83.0852004456579,83.0990633823285,83.0667165300972,83.0759584878776,3226.58907437239,0.0,1.0
2024-03-15,89.815,89.89,89.77,89.89,5318,83.0066438045247,83.0759584878776,82.9650549945129,83.0759584878776,5754.19205147967,0.0,1.0
2024-03-18,89.8,89.9,89.79,89.82,1484,82.9927808678541,83.0852004456579,82.9835389100737,83.0112647834148,1605.72038442945,0.0,1.0
2024-03-19,89.8559,89.96,89.78,89.78,4151,83.0444434118464,83.1406521923402,82.9742969522933,82.9742969522933,4491.47258474842,0.0,1.0
2024-03-20,89.99,89.99,89.8,89.8,3461,83.1683780656814,83.1683780656814,82.9927808678541,82.9927808678541,3744.87752729807,0.0,1.0
2024-03-21,90.0586,90.1,89.91,89.91,4229,83.2317778960548,83.2700396012656,83.0944424034383,83.0944424034383,4575.87028689499,0.0,1.0
2024-03-22,90.1007,90.15,90.03,90.15,7256,83.2706865383103,83.3162493901676,83.2053458968029,83.3162493901676,7851.150343275,0.0,1.0
2024-03-25,90.1335,90.14,90.055,90.095,8053,83.3010001598299,83.3070074323872,83.2284507912539,83.2654186223754,8713.52173572128,0.0,1.0
2024-03-26,90.15,90.42,89.89,90.42,12331,83.3162493901676,83.5657822502379,83.0759584878776,83.5657822502379,13342.4110919135,0.0,1.0
2024-03-27,90.16,90.2,90.12,90.19,1726,83.3254913479479,83.3624591790695,83.2885235168264,83.3532172212891,1867.56966544827,0.0,1.0
2024-03-28,90.1514,90.2,90.1372,90.14,4759,83.3175432642568,83.3624591790695,83.3044196842087,83.3070074323872,5149.34185276265,0.0,1.0
2024-04-01,89.715,89.78,89.66,89.75,4785,83.228108838816,83.2884089789768,83.1770856432954,83.2605781450564,5157.94820991762,0.33963,1.0
2024-04-02,89.725,89.75,89.62,89.73,7895,83.2373857834561,83.2605781450564,83.1399778647349,83.2420242557762,8510.34506108665,0.0,1.0
2024-04-03,89.845,89.86,89.69,89.75,5628,83.3487091191376,83.3626245360977,83.2049164772157,83.2605781450564,6066.65256539527,0.0,1.0
2024-04-04,89.87,89.8831,89.7801,89.84,4263,83.3719014807378,83.3840542782164,83.2885017484232,83.3440706468175,4595.26295065388,0.0,1.0
2024-04-05,89.78,91.52,89.75,91.52,4178,83.2884089789768,84.9025973463573,83.2605781450564,84.9025973463573,4503.63795632932,0.0,1.0
2024-04-08,89.75,89.77,89.69,89.77,28521,83.2605781450564,83.2791320343367,83.2049164772157,83.2791320343367,30743.9583897723,0.0,1.0
2024-04-09,89.8,89.88,89.73,89.88,6544,83.306962868257,83.381178425378,83.2420242557762,83.381178425378,7054.04662188107,0.0,1.0
2024-04-10,89.48,89.54,89.41,89.54,5047,83.0101006397733,83.065762307614,82.9451620272924,83.065762307614,5440.36878065919,0.0,1.0
2024-04-11,89.5194,89.56,89.5194,89.5599,8912,83.0466518016553,83.0843161968942,83.0466518016553,83.0842234274478,9606.61116965221,0.0,1.0
2024-04-12,89.6522,89.6987,89.52,89.52,5066,83.1698496264761,83.2129874190526,83.0472084183337,83.0472084183337,5460.8496617435,0.0,1.0
2024-04-15,89.595,89.6329,89.44,89.44,3868,83.1167855031346,83.1519451233207,82.9729928612128,82.9729928612128,4169.47621232212,0.0,1.0
2024-04-16,89.53,89.66,89.5092,89.66,4435,83.0564853629738,83.1770856432954,83.0371893181224,83.1770856432954,4780.66882152239,0.0,1.0
2024-04-17,89.6593,89.96,89.55,89.96,5103,83.1764362571706,83.4553939824989,83.0750392522541,83.4553939824989,5500.73348280243,0.0,1.0
2024-04-18,89.65,89.7,89.6421,89.6421,21272,83.1678086986553,83.2141934218559,83.1604799123896,83.1604799123896,22929.9632855523,0.0,1.0
2024-04-19,89.6699,89.83,89.6,89.83,7251,83.1862698184891,83.3347937021774,83.1214239754547,83.3347937021774,7816.15098643943,0.0,1.0
2024-04-22,89.7249,89.78,89.6722,89.68,6037,83.2372930140098,83.2884089789768,83.1884035157563,83.1956395325756,6507.53047926283,0.0,1.0
2024-04-23,89.795,89.84,89.64,89.64,4255,83.302324395937,83.3440706468175,83.1585317540151,83.1585317540151,4586.63942177627,0.0,1.0
2024-04-24,89.775,91.4269,89.73,91.4269,5778,83.2837705066567,84.8162289917578,83.2420242557762,84.8162289917578,6228.34373185037,0.0,1.0
2024-04-25,89.7096,89.7499,89.66,89.71,1379,83.2230992887104,83.26048537561,83.1770856432954,83.223470366496,1486.4807902772,0.0,1.0
2024-04-26,89.73,89.78,89.73,89.74,2369,83.2420242557762,83.2884089789768,83.2420242557762,83.2513012004163,2553.64248888085,0.0,1.0
2024-04-29,89.81,89.8186,89.78,89.79,2047,83.3162398128971,83.3242179852876,83.2884089789768,83.2976859236169,2206.54545155724,0.0,1.0
2024-04-30,89.7,89.76,89.7,89.72,4695,83.2141934218559,83.2698550896966,83.2141934218559,83.2327473111361,5060.93351004456,0.0,1.0
2024-05-01,89.43,89.43,89.27,89.27,21743,83.3259063892122,83.3259063892122,83.1768272768083,83.1768272768083,23335.7976439815,0.39042,1.0
2024-05-02,89.57,89.66,89.32,89.66,4144,83.4563506125655,83.5402076132927,83.2234144994345,83.5402076132927,4447.57142237315,0.0,1.0
2024-05-03,89.6742,89.75,89.6742,89.75,5200,83.5534383845185,83.6240646140198,83.5534383845185,83.6240646140198,5580.92939100877,0.0,1.0
2024-05-06,89.7,89.7531,89.69,89.7399,8805,83.5774773913936,83.6269530218226,83.5681599468684,83.6146539950493,9450.01601689082,0.0,1.0
2024-05-07,89.705,89.76,89.7,89.7,7170,83.5821361136562,83.633382058545,83.5774773913936,83.5774773913936,7695.24302567941,0.0,1.0
2024-05-08,89.695,89.72,89.68,89.68,5405,83.572818669131,83.5961122804441,83.5588425023431,83.5588425023431,5800.94679969277,0.0,1.0
2024-05-09,89.7344,89.81,89.7,89.81,3256,83.6095294005604,83.6799692811712,83.5774773913936,83.6799692811712,3494.52040329319,0.0,1.0
2024-05-10,89.72,89.75,89.69,89.7409,7571,83.5961122804441,83.6240646140198,83.5681599468684,83.6155857395018,8125.61854217835,0.0,1.0
2024-05-13,89.74,90.26,89.7254,90.26,34906,83.6147471694945,84.099254284807,83.6011437004877,84.099254284807,37463.0617927985,0.0,1.0
2024-05-14,89.8148,89.8148,89.7101,89.81,3429,83.6844416545433,83.6844416545433,83.5868880103641,83.6799692811712,3680.19363110944,0.0,1.0
2024-05-15,89.9963,90.04,89.915,90.04,18941,83.8535532726764,83.8942705052517,83.7778024486862,83.8942705052517,20328.5353067495,0.0,1.0
2024-05-16,89.955,90.48,89.8901,90.48,5198,83.8150722267872,84.3042380643623,83.7546020118184,84.3042380643623,5578.78287970454,0.0,1.0
2024-05-17,89.865,89.93,89.83,89.93,4721,83.73121522606,83.7917786154741,83.6986041702217,83.7917786154741,5066.8399336447,0.0,1.0
2024-05-20,89.8825,89.93,89.86,89.8953,4472,83.7475207539792,83.7917786154741,83.7265565037974,83.7594470829715,4799.59927626755,0.0,1.0
2024-05-21,89.9253,89.97,89.85,89.85,1763,83.7873994165472,83.8290483935751,83.7172390592722,83.7172390592722,1892.1497146824,0.0,1.0
2024-05-22,89.8844,89.96,89.88,89.9,2450,83.749291068439,83.8197309490498,83.7451913928479,83.7638262818984,2629.47634768683,0.0,1.0
2024-05-23,89.84,89.95,89.8,89.95,2605,83.707921614747,83.8104135045246,83.670651836646,83.8104135045246,2795.83097376497,0.0,1.0
2024-05-24,89.87,89.94,89.73,89.78,10948,83.7358739483227,83.8010960599993,83.6054297249693,83.6520169475955,11750.0028793777,0.0,1.0
2024-05-28,89.81,90.36,89.8,90.36,5476,83.6799692811712,84.1924287300594,83.670651836646,84.1924287300594,5877.14795099309,0.0,1.0
2024-05-29,89.825,89.86,89.7734,89.85,3959,83.6939454479591,83.7265565037974,83.6458674342089,83.7172390592722,4249.01912673149,0.0,1.0
2024-05-30,89.9013,89.9106,89.8398,89.8508,2814,83.7650375496867,83.7737027730951,83.7077352658564,83.7179844548342,3020.14140505744,0.0,1.0
2024-05-31,89.97,90.02,89.9007,89.9007,1924,83.8290483935751,83.8756356162013,83.7644785030152,83.7644785030152,2064.94387467325,0.0,1.0
2024-06-03,89.675,89.72,89.61,89.7,2789,83.895854470821,83.9379544256712,83.8350434249264,83.9192433346266,2981.11958662971,0.3667,1.0
2024-06-04,89.765,89.8,89.62,89.69,9325,83.9800543805213,84.0127987898492,83.8443989704486,83.9098877891044,9967.35035687416,0.0,1.0
2024-06-05,89.785,89.85,89.7501,89.85,6780,83.9987654715658,84.0595765174605,83.9661146176932,84.0595765174605,7247.03865089617,0.0,1.0
2024-06-06,89.8243,89.8312,89.79,89.8233,13234,84.0355327654683,84.0419880918786,84.0034432443269,84.034597210916,14145.6208710855,0.0,1.0
2024-06-07,89.69,89.81,89.62,89.62,1514,83.9098877891044,84.0221543353715,83.8443989704486,83.8443989704486,1618.29152174879,0.0,1.0
2024-06-10,89.7,89.7128,89.61,89.61,2221,83.9192433346266,83.9312184328951,83.8350434249264,83.8350434249264,2373.99304478472,0.0,1.0
2024-06-11,89.825,89.825,89.74,89.74,2031,84.0361876536548,84.0361876536548,83.9566655167157,83.9566655167157,2170.90494099854,0.0,1.0
2024-06-12,89.97,90.0,89.89,89.98,5225,84.1718430637275,84.1999097002943,84.0969986995495,84.1811986092498,5584.92285411984,0.0,1.0
2024-06-13,90.005,90.0748,89.94,89.94,3542,84.2045874730554,84.2698891808008,84.1437764271608,84.1437764271608,3785.98980847703,0.0,1.0
2024-06-14,90.0079,90.0193,89.98,90.005,1898,84.2073005812569,84.2179659031522,84.1811986092498,84.2045874730554,2028.74326834822,0.0,1.0
2024-06-17,90.0,90.01,89.9384,89.99,9318,84.1999097002943,84.2092652458166,84.1422795398772,84.190554154772,9959.86816357677,0.0,1.0
2024-06-18,90.05,90.111,90.0089,90.07,8821,84.2466874279056,84.3037562555913,84.2082361358091,84.2653985189501,9428.6324394624,0.0,1.0
2024-06-20,90.0251,90.06,89.9502,90.05,2087,84.2233921195551,84.2560429734278,84.1533190835935,84.2466874279056,2230.76248737763,0.0,1.0
2024-06-21,90.0372,90.0709,89.99,90.06,5120,84.2347123296371,84.2662405180471,84.190554154772,84.2560429734278,5472.68995465905,0.0,1.0
2024-06-24,90.0707,90.1081,90.05,90.08,3437,84.2660534071366,84.3010431473899,84.2466874279056,84.2747540644723,3673.75690901625,0.0,1.0
2024-06-25,90.085,90.13,90.06,90.13,4779,84.2794318372334,84.3215317920836,84.2560429734278,84.3215317920836,5108.20025260071,0.0,1.0
2024-06-26,90.01,90.08,89.9401,90.07,6149,84.2092652458166,84.2747540644723,84.143869982616,84.2653985189501,6572.57236937471,0.0,1.0
2024-06-27,90.0825,92.43,90.02,92.43,3967,84.2770929508529,86.4733072622022,84.2186207913388,86.4733072622022,4240.265830104,0.0,1.0
2024-06-28,90.0651,90.135,90.02,90.135,3468,84.2608143016442,84.3262095648447,84.2186207913388,84.3262095648447,3706.89233647609,0.0,1.0
2024-07-01,89.721,89.78,89.66,89.66,4174,84.2479036488235,84.3033045729692,84.190624727249,84.190624727249,4445.16050584518,0.3303,1.0
2024-07-02,89.7749,89.8482,89.73,89.73,3625,84.2985156795261,84.3673442852868,84.2563546372525,84.2563546372525,3860.49516858859,0.0,1.0
2024-07-03,89.93,89.93,89.8,89.88,11224,84.4441543801194,84.4441543801194,84.3220845472559,84.3972044444027,11953.1580061347,0.0,1.0
2024-07-05,90.01,90.22,89.93,89.98,4968,84.5192742772662,84.7164640072765,84.4441543801194,84.4911043158361,5290.74206828913,0.0,1.0
2024-07-08,89.9643,90.01,89.91,90.01,2394,84.4763620360211,84.5192742772662,84.4253744058327,84.5192742772662,2549.52425754513,0.0,1.0
2024-07-09,90.03,90.03,89.9,89.9,3250,84.5380542515529,84.5380542515529,84.4159844186894,84.4159844186894,3461.13359942425,0.0,1.0
2024-07-10,90.0338,90.14,89.99,90.14,12443,84.5416224466673,84.6413441101297,84.5004943029795,84.6413441101297,13251.3493469649,0.0,1.0
2024-07-11,90.1765,90.2,90.06,90.17,5470,84.6756175632029,84.6976840329898,84.5662242129829,84.6695140715597,5825.35408887713,0.0,1.0
2024-07-12,90.219,90.26,90.05,90.05,3442,84.7155250085621,84.7540239558499,84.5568342258396,84.5568342258396,3665.6067228364,0.0,1.0
2024-07-15,90.27,90.31,90.22,90.29,7075,84.7634139429932,84.8009738915666,84.7164640072765,84.7821939172799,7534.62160490049,0.0,1.0
2024-07-16,90.26,90.31,90.18,90.18,12165,84.7540239558499,84.8009738915666,84.6789040587031,84.6789040587031,12955.2893036911,0.0,1.0
2024-07-17,90.31,90.32,90.25,90.28,3242,84.8009738915666,84.8103638787099,84.7446339687065,84.7728039301365,3452.61388594875,0.0,1.0
2024-07-18,90.295,90.36,90.2835,90.2992,3339,84.7868889108516,84.8479238272833,84.7760904256367,84.7908327054518,3555.91541183925,0.0,1.0
2024-07-19,90.2616,90.28,90.2,90.2,1312,84.7555263537928,84.7728039301365,84.6976840329898,84.6976840329898,1397.23300998296,0.0,1.0
2024-07-22,90.2851,90.34,90.23,90.33,6486,84.7775928235797,84.8291438529966,84.7258539944198,84.8197538658533,6907.35770026637,0.0,1.0
2024-07-23,90.3305,90.4,90.28,90.37,5231,84.8202233652105,84.8854837758567,84.7728039301365,84.8573138144267,5570.82764879639,0.0,1.0
2024-07-24,90.3702,92.23,90.32,92.23,7311,84.8575016141695,86.6038514230892,84.8103638787099,86.6038514230892,7785.95315242792,0.0,1.0
2024-07-25,90.4052,91.34,90.36,91.34,3345,84.8903665691712,85.7681425673313,84.8479238272833,85.7681425673313,3562.30519694589,0.0,1.0
2024-07-26,90.48,90.54,90.4101,90.48,1136,84.9606036730035,85.0169435958636,84.8949676628715,84.9606036730035,1209.79931352183,0.0,1.0
2024-07-29,90.545,92.9,90.47,92.9,7450,85.0216385894352,87.2329805616935,84.9512136858601,87.2329805616935,7933.98317406483,0.0,1.0
2024-07-30,90.5707,90.6,90.54,90.6,3572,85.0457708563936,85.0732835187236,85.0169435958636,85.0732835187236,3804.05206681337,0.0,1.0
2024-07-31,90.5446,90.67,90.53,90.67,7032,85.0212629899495,85.1390134287271,85.0075536087202,85.1390134287271,7488.82814496965,0.0,1.0
2024-08-01,90.3367,90.37,90.18,90.19,6339,85.2052879579848,85.2366964120129,85.0574890166574,85.066920984834,6720.76058920632,0.40388,1.0
2024-08-02,90.63,90.63,90.37,90.47,3794,85.4819275846048,85.4819275846048,85.2366964120129,85.331016093779,4022.49024695516,0.0,1.0
2024-08-05,90.646,90.68,90.53,90.53,4802,85.4970187336873,85.5290874254878,85.3876079028387,85.3876079028387,5091.19614282517,0.0,1.0
2024-08-06,90.5656,90.65,90.52,90.65,6004,85.4211857095474,85.500791520958,85.3781759346621,85.500791520958,6365.58551468603,0.0,1.0
2024-08-07,90.5448,90.63,90.44,90.63,17019,85.4015672157401,85.4819275846048,85.3027201892492,85.4819275846048,18043.9540097337,0.0,1.0
2024-08-08,90.5149,90.59,90.4817,90.56,5226,85.373365630892,85.4441997118983,85.3420514965457,85.4159038073685,5540.73116251652,0.0,1.0
2024-08-09,90.5611,90.6699,90.47,90.47,2519,85.4169413238679,85.5195611376294,85.331016093779,85.331016093779,2670.70451557197,0.0,1.0
2024-08-12,90.6599,92.94,90.51,92.94,4568,85.5101291694528,87.6607122334014,85.3687439664855,87.6607122334014,4843.10370271249,0.0,1.0
2024-08-13,90.6652,90.72,90.599,90.6875,7088,85.5151281125864,85.5668152981942,85.4526884832573,85.5361614016203,7514.8684423875,0.0,1.0
2024-08-14,90.6875,91.07,90.6,91.07,4925,85.5361614016203,85.8969341843755,85.4536316800749,85.8969341843755,5221.60370749978,0.0,1.0
2024-08-15,90.5551,90.64,90.5268,90.64,7320,85.411282142962,85.4913595527814,85.3845896730222,85.4913595527814,7760.84043429409,0.0,1.0
2024-08-16,90.6001,90.6001,90.55,90.55,8738,85.4537259997567,85.4537259997567,85.4064718391919,85.4064718391919,9264.23821241281,0.0,1.0
2024-08-19,90.645,90.69,90.59,90.69,5634,85.4960755368697,85.5385193936644,85.4441997118983,85.5385193936644,5973.30259655914,0.0,1.0
2024-08-20,90.705,90.76,90.64,90.73,18753,85.5526673459293,85.6045431709007,85.4913595527814,85.5762472663709,19882.3826044149,0.0,1.0
2024-08-21,90.8052,90.81,90.73,90.8,1870,85.6471756670589,85.6517030117837,85.5762472663709,85.6422710436071,1982.61907269535,0.0,1.0
2024-08-22,90.6904,91.23,90.64,91.23,5603,85.5388966723915,86.0478456752013,85.4913595527814,86.0478456752013,5940.43564936472,0.0,1.0
2024-08-23,90.825,91.39,90.711,91.39,6072,85.6658509640486,86.198757166027,85.5583265268353,86.198757166027,6437.68075369313,0.0,1.0
2024-08-26,90.85,90.92,90.8466,90.92,2040,85.6894308844902,85.7554546617264,85.6862240153101,85.7554546617264,2162.85717021311,0.0,1.0
2024-08-27,90.885,90.92,90.8537,90.86,3769,85.7224427731083,85.7554546617264,85.6929207127155,85.6988628526668,3995.98464437902,0.0,1.0
2024-08-28,90.8903,90.94,90.79,90.94,7516,85.7274417162419,85.7743185980796,85.6328390754305,85.7743185980796,7968.64435849103,0.0,1.0
2024-08-29,90.91,91.02,90.87,91.02,3600,85.7460226935498,85.8497743434925,85.7082948208434,85.8497743434925,3816.80677096431,0.0,1.0
2024-08-30,90.9,90.91,90.865,90.91,4885,85.7365907253732,85.7460226935498,85.7035788367551,85.7460226935498,5179.19474337796,0.0,1.0
2024-09-03,90.5899,90.72,90.58,90.58,6351,85.7828733932158,85.906069818297,85.7734987228984,85.7734987228984,6706.89185547264,0.35917,1.0
2024-09-04,90.7119,90.74,90.53,90.53,5926,85.8983996334918,85.925008546211,85.7261519031131,85.7261519031131,6258.07607235567,0.0,1.0
2024-09-05,90.72,91.3,90.7,91.3,7037,85.906069818297,86.4552929278055,85.8871310903829,86.4552929278055,7431.33333128026,0.0,1.0
2024-09-06,90.804,90.8694,90.74,90.74,4528,85.9856124755361,86.0475421158152,85.925008546211,85.925008546211,4781.73615518503,0.0,1.0
2024-09-09,90.8561,90.89,90.83,90.87,3064,86.0349478617523,86.0670490055667,86.0102328218244,86.0481102776526,3235.69778698916,0.0,1.0
2024-09-10,90.955,90.955,90.878,90.878,1523,86.1285998712875,86.1285998712875,86.0556857688183,86.0556857688183,1608.34455926387,0.0,1.0
2024-09-11,90.895,91.23,90.8801,91.23,8405,86.0717836875452,86.3890073801062,86.0576743352492,86.3890073801062,8875.99213434854,0.0,1.0
2024-09-12,90.9208,91.0,90.851,90.95,3951,86.0962146465544,86.1712120090942,86.0301184861342,86.123865189309,4172.4027272827,0.0,1.0
2024-09-13,90.99,91.06,90.94,90.995,3402,86.1617426451371,86.2280281928364,86.1143958253519,86.1664773271157,3592.63833920925,0.0,1.0
2024-09-16,90.99,91.06,90.99,91.0,3726,86.1617426451371,86.2280281928364,86.1617426451371,86.1712120090942,3934.79437151489,0.0,1.0
2024-09-17,91.051,91.085,90.92,90.92,11526,86.2195057652751,86.251701602729,86.0954570974378,86.0954570974378,12171.8840381322,0.0,1.0
2024-09-18,91.1286,91.189,91.0162,91.0511,8774,86.2929880295818,86.3501829878823,86.1865523787046,86.2196004589147,9265.66983780773,0.0,1.0
2024-09-19,91.0953,91.16,91.03,91.16,2319,86.2614550476048,86.3227218324069,86.1996201009653,86.3227218324069,2448.95012011353,0.0,1.0
2024-09-20,91.1277,91.168,91.0401,91.09,14324,86.2921357868256,86.3302973235725,86.2091841585619,86.2564362847076,15126.675946747,0.0,1.0
2024-09-23,91.2,91.23,91.1121,91.23,22596,86.3605992882351,86.3890073801062,86.2773635790526,86.3890073801062,23862.2151419083,0.0,1.0
2024-09-24,91.2151,91.2591,91.1,91.1,5656,86.3748980278102,86.4165632292212,86.2659056486646,86.2659056486646,5972.9460454343,0.0,1.0
2024-09-25,91.18,91.2499,91.1473,91.22,3759,86.341660560321,86.4078514143807,86.3106957401814,86.3795380161491,3969.6435970275,0.0,1.0
2024-09-26,91.1697,91.2187,91.1201,91.16,4567,86.3319071154452,86.3783069988347,86.2849390702183,86.3227218324069,4822.92160351812,0.0,1.0
2024-09-27,91.2353,91.38,91.1916,91.38,3294,86.3940261430034,86.5310478394618,86.3526450225111,86.5310478394618,3478.5863284407,0.0,1.0
2024-09-30,91.3037,91.37,91.16,91.16,34189,86.4587965924696,86.5215784755048,86.3227218324069,86.3227218324069,36104.8536682025,0.0,1.0
2024-10-01,90.888,90.9799,90.845,90.92,6511,86.3984767440632,86.485837231837,86.3576007813399,86.4288960651596,6849.33103338148,0.352,1.0
2024-10-02,90.855,90.91,90.8201,90.91,4482,86.3671068191826,86.419390027317,86.3339307471118,86.419390027317,4714.89812496018,0.0,1.0
2024-10-03,90.84,90.995,90.78,90.78,4909,86.3528477624186,86.5001913489793,86.2958115353629,86.2958115353629,5164.08632205033,0.0,1.0
2024-10-04,90.67,90.91,90.67,90.91,5471,86.191245119094,86.419390027317,86.191245119094,86.419390027317,5755.28952290432,0.0,1.0
2024-10-07,90.56,90.64,90.56,90.6,5264,86.0866787028251,86.1627270055661,86.0866787028251,86.1247028541956,5537.53318379974,0.0,1.0
2024-10-08,90.605,90.63,90.5448,90.63,3191,86.1294558731169,86.1532209677235,86.0722295253043,86.1532209677235,3356.81390378134,0.0,1.0
2024-10-09,90.615,90.67,90.5748,90.63,2482,86.1389619109595,86.191245119094,86.1007476388322,86.1532209677235,2610.97214327336,0.0,1.0
2024-10-10,90.6306,90.6499,90.56,90.57,14336,86.153791329994,86.1721379830303,86.0866787028251,86.0961847406677,15080.9414367312,0.0,1.0
2024-10-11,90.73,90.73,90.61,90.6843,5761,86.2482813461497,86.2482813461497,86.1342088920382,86.2048387532089,6060.35879024892,0.0,1.0
2024-10-14,90.6472,91.07,90.57,91.07,3052,86.1695713528128,86.571486632799,86.0961847406677,86.571486632799,3210.5910480541,0.0,1.0
2024-10-15,90.76,90.86,90.68,90.82,4938,86.2767994596776,86.3718598381039,86.2007511569366,86.3338356867334,5194.59324878478,0.0,1.0
2024-10-16,90.775,90.8299,90.7334,90.775,4457,86.2910585164416,86.3432466641976,86.2515133990162,86.2910585164416,4688.5990501891,0.0,1.0
2024-10-17,90.77,90.8,90.6914,90.79,5842,86.2863054975202,86.3148236110481,86.2115880400772,86.3053175732055,6145.56779250723,0.0,1.0
2024-10-18,90.7738,90.88,90.7738,90.88,3856,86.2899177919004,86.3908719137891,86.2899177919004,86.3908719137891,4056.36929269221,0.0,1.0
2024-10-21,90.77,90.79,90.6,90.6,4602,86.2863054975202,86.3053175732055,86.1247028541956,86.1247028541956,4841.1336838614,0.0,1.0
2024-10-22,90.7114,90.82,90.59,90.82,16949,86.2306001157624,86.3338356867334,86.115196816353,86.3338356867334,17829.720731805,0.0,1.0
2024-10-23,90.665,90.94,90.588,90.74,37244,86.1864921001727,86.4479081408449,86.1132956087844,86.2577873839924,39179.3096309721,0.0,1.0
2024-10-24,90.671,90.75,90.6,90.6,4780,86.1921957228782,86.267293421835,86.1247028541956,86.1247028541956,5028.38309623153,0.0,1.0
2024-10-25,90.6545,90.6551,90.62,90.6401,6343,86.1765107604379,86.1770811227085,86.1437149298808,86.1628220659445,6672.60125091978,0.0,1.0
2024-10-28,90.6288,91.4,90.59,91.4,6364,86.1520802431823,86.8851858816057,86.115196816353,86.8851858816057,6694.6924737275,0.0,1.0
2024-10-29,90.6493,91.04,90.57,91.04,6165,86.1715676207597,86.5429685192712,86.0961847406677,86.5429685192712,6485.35183854966,0.0,1.0
2024-10-30,90.65,90.84,90.65,90.84,41704,86.1722330434087,86.3528477624186,86.1722330434087,86.3528477624186,43871.0645701338,0.0,1.0
2024-10-31,90.65,90.73,90.56,90.73,2267,86.1722330434087,86.2482813461497,86.0866787028251,86.2482813461497,2384.80010024202,0.0,1.0
2024-11-01,90.2443,90.42,90.23,90.42,9917,86.158686939483,86.3264325067406,86.145034340668,86.3264325067406,10387.260471235,0.39145,1.0
2024-11-04,90.2708,90.5,90.2154,90.5,11384,86.1839872100141,86.402810681929,86.1310953236962,86.402810681929,11923.8250685226,0.0,1.0
2024-11-05,90.3188,90.3324,90.2459,90.32,6056,86.2298141151272,86.2427984049093,86.1602145029867,86.230959787755,6343.17327960058,0.0,1.0
2024-11-06,90.2067,90.3188,90.15,90.15,12464,86.1227891971444,86.2298141151272,86.0686561654796,86.0686561654796,13055.0382689798,0.0,1.0
2024-11-07,90.3947,90.45,90.3,90.3,10488,86.3022779088373,86.3550743224363,86.2118652439579,86.2118652439579,10985.3370799952,0.0,1.0
2024-11-08,90.386,90.49,90.33,90.49,14621,86.2939717822855,86.3932634100305,86.2405070596536,86.3932634100305,15314.322411004,0.0,1.0
2024-11-11,90.2951,90.4317,90.2418,90.26,12186,86.2071870807276,86.3376028148619,86.1563001215083,86.1736761563637,12763.8556118251,0.0,1.0
2024-11-12,90.35,90.38,90.25,90.3014,26215,86.2596016034507,86.2882434191464,86.1641288844652,86.2132018620237,27458.1056018377,0.0,1.0
2024-11-13,90.335,90.405,90.29,90.29,32386,86.2452806956029,86.3121115988928,86.2023179720594,86.2023179720594,33921.7321388944,0.0,1.0
2024-11-14,90.32,90.7,90.16,90.16,14363,86.230959787755,86.5937561199002,86.0782034373781,86.0782034373781,15044.0881464503,0.0,1.0
2024-11-15,90.3452,90.429,90.32,90.3423,39239,86.2550189129394,86.3350250514493,86.230959787755,86.2522502040888,41099.6988636472,0.0,1.0
2024-11-18,90.4,90.48,90.3038,90.48,44182,86.3073379629435,86.3837161381319,86.2154932072794,86.3837161381319,46277.0940949988,0.0,1.0
2024-11-19,90.4087,90.52,90.315,90.52,38658,86.3156440894952,86.4219052257261,86.2261861518058,86.4219052257261,40491.1480585864,0.0,1.0
2024-11-20,90.3651,90.41,90.325,90.41,8721,86.2740179840175,86.316885234842,86.2357334237043,86.316885234842,9134.54659369166,0.0,1.0
2024-11-21,90.3856,90.4299,90.31,90.4,39879,86.2935898914096,86.3358843059202,86.2214125158565,86.3073379629435,41770.047426881,0.0,1.0
2024-11-22,90.41,90.419,89.95,89.95,8864,86.316885234842,86.3254777795507,85.8777107275085,85.8777107275085,9284.32760078923,0.0,1.0
2024-11-25,90.59,90.59,90.4742,90.5065,22857,86.488736129016,86.488736129016,86.3781787204308,86.4090164086631,23940.87048412,0.0,1.0
2024-11-26,90.5573,90.7,90.41,90.7,26174,86.4575165499078,86.5937561199002,86.316885234842,86.5937561199002,27415.1613970055,0.0,1.0
2024-11-27,90.6151,90.7099,90.48,90.56,36312,86.5126997814814,86.6032079190797,86.3837161381319,86.4600943133204,38033.9016064822,0.0,1.0
2024-11-29,90.69,91.11,90.63,91.11,31018,86.5842088480016,86.9851942677409,86.5269252166103,86.9851942677409,32488.862084982,0.0,1.0
2024-12-02,90.51,91.26,90.22,91.26,28557,86.6937542457656,87.4121313939738,86.4159817484584,87.4121313939738,29814.0747564435,0.29474,1.0
2024-12-03,90.41,90.5,90.32,90.5,24802,86.5979706260045,86.6841758837895,86.5117653682195,86.6841758837895,25893.7802328435,0.0,1.0
2024-12-04,90.4865,90.5779,90.38,90.43,66895,86.6712450951218,86.7587913235834,86.5692355400762,86.6171273499568,69839.707631484,0.0,1.0
2024-12-05,90.445,90.48,90.36,90.43,48950,86.6314948929209,86.6650191598373,86.550078816124,86.6171273499568,51104.7714860773,0.0,1.0
2024-12-06,90.61,90.69,90.355,90.68,33737,86.7895378655267,86.8661647613356,86.5452896351359,86.8565863993595,35222.0975613032,0.0,1.0
2024-12-09,90.57,91.17,90.47,91.17,41876,86.7512244176223,87.3259261361888,86.6554407978612,87.3259261361888,43719.3750919505,0.0,1.0
2024-12-10,90.57,90.6648,90.51,90.61,36608,86.7512244176223,86.8420272891558,86.6937542457656,86.7895378655267,38219.478540599,0.0,1.0
2024-12-11,90.63,90.97,90.5,90.8,43575,86.8086945894789,87.1343588966667,86.6841758837895,86.9715267430728,45493.1648111506,0.0,1.0
2024-12-12,90.58,90.6285,90.4,90.4,58840,86.7608027795984,86.8072578351825,86.5883922640284,86.5883922640284,61430.1277679426,0.0,1.0
2024-12-13,90.11,90.46,90.06,90.19,47924,86.6548373610567,86.9914170200997,86.606754552622,86.7317698545523,49834.8594436429,0.35937,1.0
2024-12-16,90.25,90.28,90.12,90.14,32892,86.7894692246739,86.8183189097348,86.6644539227436,86.6836870461175,34203.4929642831,0.0,1.0
2024-12-17,90.09,90.2599,90.09,90.1,32359,86.6356042376828,86.798989620744,86.6356042376828,86.6452207993698,33649.2408133053,0.0,1.0
2024-12-18,90.15,90.24,90.0,90.17,39294,86.6933036078045,86.779852662987,86.5490551825003,86.7125367311784,40860.7580122382,0.0,1.0
2024-12-19,89.95,90.31,89.94,90.31,63740,86.5009723740656,86.8471685947956,86.4913558123786,86.8471685947956,66281.4861225649,0.0,1.0
2024-12-20,90.11,90.1786,89.95,89.95,48322,86.6548373610567,86.7208069742291,86.5009723740656,86.5009723740656,50248.7287796452,0.0,1.0
2024-12-23,90.1743,90.175,90.04,90.17,14948,86.7166718527038,86.7173450120218,86.5875214292481,86.7125367311784,15544.0171722639,0.0,1.0
2024-12-24,90.1254,90.47,90.04,90.27,22245,86.6696468660546,87.0010335817867,86.5875214292481,86.8087023480478,23131.9682898722,0.0,1.0
2024-12-26,90.14,91.055,90.06,90.13,35453,86.6836870461175,87.563602440473,86.606754552622,86.6740704844306,36866.6069580059,0.0,1.0
2024-12-27,90.165,90.24,90.0901,90.22,44151,86.7077284503349,86.779852662987,86.6357004032997,86.7606195396131,45911.4197332501,0.0,1.0
2024-12-30,90.27,91.84,90.17,90.58,445867,86.8087023480478,88.3185025328981,86.7125367311784,87.1068157603431,463644.922701752,0.0,1.0
2024-12-31,90.26,90.43,90.1901,90.3535,49174,86.7990857863609,86.9625673350389,86.7318660201691,86.8890006381338,51134.7003230468,0.0,1.0
2025-01-02,90.23,90.3399,90.23,90.2861,30790,86.7702361013,86.8759221142396,86.7702361013,86.8241850123638,32017.6805414775,0.0,1.0
2025-01-03,90.27,90.38,89.41,90.38,88223,86.8087023480478,86.9144845266042,85.9816780429706,86.9144845266042,91740.689522922,0.0,1.0
2025-01-06,90.29,90.38,90.03,90.32,33091,86.8279354714217,86.9144845266042,86.5779048675611,86.8567851564825,34410.4276322842,0.0,1.0
2025-01-07,90.325,90.35,90.19,90.34,86127,86.861593437326,86.8856348415434,86.7317698545523,86.8760182798564,89561.1163363375,0.0,1.0
2025-01-08,90.3458,90.3499,90.23,90.24,22535,86.8815958856349,86.8855386759265,86.7702361013,86.779852662987,23433.5313738939,0.0,1.0
2025-01-10,90.09,90.61,90.09,90.26,36513,86.6356042376828,87.1356654454039,86.6356042376828,86.7990857863609,37968.8720237404,0.0,1.0
2025-01-13,90.14,90.26,90.14,90.25,50994,86.6836870461175,86.7990857863609,86.6836870461175,86.7894692246739,53027.268643459,0.0,1.0
2025-01-14,90.17,90.28,90.15,90.28,49566,86.7125367311784,86.8183189097348,86.6933036078045,86.8183189097348,51542.3304228279,0.0,1.0
2025-01-15,90.5,90.53,90.27,90.38,55463,87.0298832668475,87.0587329519084,86.8087023480478,86.9144845266042,57674.4597555039,0.0,1.0
2025-01-16,90.3992,90.43,90.2701,90.3,13943,86.9329483250431,86.9625673350389,86.8087985136647,86.8375520331086,14498.9451052231,0.0,1.0
2025-01-17,90.36,90.85,90.36,90.48,28492,86.8952514032303,87.3664629258906,86.8952514032303,87.0106501434737,29628.0530687813,0.0,1.0
2025-01-21,90.41,90.6,90.4,90.5824,17794,86.943334211665,87.126048883717,86.9337176499781,87.109123735148,18503.4948864908,0.0,1.0
2025-01-22,90.51,90.55,90.42,90.43,32853,87.0394998285345,87.0779660752823,86.952950773352,86.9625673350389,34162.9379288457,0.0,1.0
2025-01-23,90.52,90.52,90.38,90.4,34753,87.0491163902214,87.0491163902214,86.9144845266042,86.9337176499781,36138.6960655397,0.0,1.0
2025-01-24,90.47,90.6365,90.46,90.54,24382,87.0010335817867,87.1611493338743,86.9914170200997,87.0683495135953,25354.1762573012,0.0,1.0
2025-01-27,90.63,90.78,90.49,90.78,35684,87.1548985687778,87.299146994082,87.0202667051606,87.299146994082,37106.8175525197,0.0,1.0
2025-01-28,90.66,90.8,90.56,90.75,21023,87.1837482538386,87.3183801174559,87.0875826369692,87.2702973090211,21861.243846167,0.0,1.0
2025-01-29,90.6566,91.16,90.37,90.54,100295,87.1804786228651,87.6645763381859,86.9048679649173,87.0683495135953,104294.032799853,0.0,1.0
2025-01-30,90.69,90.738,90.4501,90.6,25275,87.2125979388995,87.2587574349968,86.9818966240297,87.126048883717,26282.7825815473,0.0,1.0
2025-01-31,90.68,90.7,90.56,90.63,14200,87.2029813772125,87.2222145005864,87.0875826369692,87.1548985687778,14766.1923900286,0.0,1.0
2025-02-03,90.2291,90.3,90.19,90.26,34613,87.1645151304648,87.2330070485128,87.1267431418092,87.1943656278933,35829.945633558,0.4109,1.0
2025-02-04,90.36,90.37,90.2107,90.2699,25340,87.2909691794421,87.3006295345969,87.1467400769798,87.2039293794967,26230.9196647029,0.0,1.0
2025-02-05,90.41,90.42,90.2401,90.3474,42171,87.3392709552164,87.3489313103713,87.1751415211351,87.2787971319469,43653.6745532828,0.0,1.0
2025-02-06,90.36,91.05,90.25,90.38,37385,87.2909691794421,87.9575336851284,87.1847052727384,87.3102898897518,38699.4053537852,0.0,1.0
2025-02-07,90.28,90.3889,90.28,90.33,11799,87.2136863382031,87.3188876058396,87.2136863382031,87.2619881139774,12213.8366662916,0.0,1.0
2025-02-10,90.52,90.52,90.2301,90.28,48335,87.44553486192,87.44553486192,87.1654811659802,87.2136863382031,50034.3923438601,0.0,1.0
2025-02-11,90.26,91.255,90.21,90.21,17561,87.1943656278933,88.1555709658033,87.1460638521189,87.1460638521189,18178.4206879182,0.0,1.0
2025-02-12,90.23,90.735,90.2001,90.25,12533,87.1653845624287,87.6532324977498,87.1365001005156,87.1847052727384,12973.6431001469,0.0,1.0
2025-02-13,90.39,90.635,90.28,90.37,59498,87.3199502449067,87.5566289462011,87.2136863382031,87.3006295345969,61589.868121961,0.0,1.0
2025-02-14,90.41,93.47,90.27,90.465,12182,87.3392709552164,90.2953396326079,87.2040259830482,87.3924029085682,12610.3024212869,0.0,1.0
2025-02-18,90.4279,90.8,90.33,90.8,133164,87.3565629909436,87.7160248062565,87.2619881139774,87.7160248062565,137845.863702861,0.0,1.0
2025-02-19,90.49,90.705,90.32,90.42,21763,87.4165537964554,87.6242514322852,87.2523277588226,87.3489313103713,22528.1572479451,0.0,1.0
2025-02-20,90.56,91.1,90.44,91.1,11686,87.4841762825395,88.0058354609027,87.3682520206811,88.0058354609027,12096.8637411886,0.0,1.0
2025-02-21,90.585,90.66,90.5,90.62,9611,87.5083271704267,87.5807798340883,87.4262141516103,87.5421384134688,9948.9095855351,0.0,1.0
2025-02-24,90.65,90.77,90.615,90.65,8682,87.5711194789334,87.6870437407919,87.5373082358913,87.5711194789334,8987.24721897989,0.0,1.0
2025-02-25,90.73,90.84,90.67,90.69,16690,87.6484023201724,87.754666226876,87.5904401892432,87.6097608995529,17276.7975218584,0.0,1.0
2025-02-26,90.795,91.105,90.56,90.73,23670,87.7111946286791,88.0106656384802,87.4841762825395,87.6484023201724,24502.2047538878,0.0,1.0
2025-02-27,90.8,90.8799,90.68,90.68,14981,87.7160248062565,87.793211043944,87.600100544398,87.600100544398,15507.7114245033,0.0,1.0
2025-02-28,90.8061,91.7283,90.7208,91.08,21135,87.721917622901,88.6127955752835,87.6395147934299,87.986514750593,21878.0776287883,0.0,1.0
2025-03-03,90.64,90.72,90.4604,90.68,31426,87.8627849217694,87.9403337169342,87.6886878766243,87.9015593193518,32419.3302378952,0.31192,1.0
2025-03-04,90.56,90.82,90.5101,90.77,133019,87.7852361266045,88.0372697108903,87.7368650656204,87.9888017139122,137223.537482167,0.0,1.0
2025-03-05,90.53,90.68,90.5207,90.68,15471,87.7561553284177,87.9015593193518,87.7471402809798,87.9015593193518,15960.0158502665,0.0,1.0
2025-03-06,90.57,90.58,90.54,90.55,11140,87.7949297260001,87.8046233253957,87.7658489278133,87.7755425272089,11492.1192277144,0.0,1.0
2025-03-07,90.57,90.84,90.57,90.84,25392,87.7949297260001,88.0566569096815,87.7949297260001,88.0566569096815,26194.6042576413,0.0,1.0
2025-03-10,90.72,90.79,90.54,90.71,10211,87.9403337169342,88.0081889127035,87.7658489278133,87.9306401175386,10533.7548863727,0.0,1.0
2025-03-11,90.79,90.79,90.58,90.75,16806,88.0081889127035,88.0081889127035,87.8046233253957,87.969414515121,17337.2132622054,0.0,1.0
2025-03-12,90.6494,90.79,90.6,90.6,12385,87.8718969052012,88.0081889127035,87.8240105241869,87.8240105241869,12776.471870309,0.0,1.0
2025-03-13,90.71,90.9271,90.5639,90.73,26183,87.9306401175386,88.1410881604172,87.7890166303688,87.9500273163298,27010.6066193219,0.0,1.0
2025-03-14,90.62,90.7899,90.62,90.68,42996,87.8433977229782,88.0080919767095,87.8433977229782,87.9015593193518,44355.0411413652,0.0,1.0
2025-03-17,90.64,90.8265,90.6,90.62,21522,87.8627849217694,88.0435705504974,87.8240105241869,87.8433977229782,22202.279175841,0.0,1.0
2025-03-18,90.725,90.8,90.65,90.8,17006,87.945180516632,88.0178825120991,87.872478521165,88.0178825120991,17543.5349718592,0.0,1.0
2025-03-19,90.81,90.97,90.65,90.97,25257,88.0275761114947,88.1826737018244,87.872478521165,88.1826737018244,26055.337103625,0.0,1.0
2025-03-20,90.68,90.84,90.68,90.84,22006,87.9015593193518,88.0566569096815,87.9015593193518,88.0566569096815,22701.5777132031,0.0,1.0
2025-03-21,90.7936,90.93,90.6501,90.71,70000,88.0116786084859,88.1438993042419,87.8725754571589,87.9306401175386,72212.5983788157,0.0,1.0
2025-03-24,90.735,91.2,90.6601,91.09,18368,87.9548741160276,88.4056264879233,87.8822690565545,88.2989968945716,18948.5858146013,0.0,1.0
2025-03-25,90.81,90.85,90.73,90.73,5863,88.0275761114947,88.0663505090771,87.9500273163298,87.9500273163298,6048.32091849995,0.0,1.0
2025-03-26,90.79,90.82,90.69,90.72,10128,88.0081889127035,88.0372697108903,87.9112529187474,87.9403337169342,10448.1313768664,0.0,1.0
2025-03-27,90.89,90.95,90.675,90.95,6468,88.1051249066595,88.1632865030331,87.896712519654,88.1632865030331,6672.44409020258,0.0,1.0
2025-03-28,90.89,90.9,90.6,90.67,4522,88.1051249066595,88.1148185060551,87.8240105241869,87.8918657199562,4664.9338552715,0.0,1.0
2025-03-31,90.77,91.14,90.7,91.14,29348,87.9888017139122,88.3474648915496,87.920946518143,88.3474648915496,30275.6476745927,0.0,1.0
2025-04-01,90.48,90.94,90.4,90.62,32366,88.0388206867936,88.4864097397989,87.9609791123579,88.1750434420561,33263.4587464356,0.3416,1.0
2025-04-02,90.48,90.84,90.48,90.66,36396,88.0388206867936,88.3891077717543,88.0388206867936,88.2139642292739,37405.2043667821,0.0,1.0
2025-04-03,90.52,91.4,90.38,90.81,39988,88.0777414740114,88.9339987928043,87.9415187187489,88.3599171813409,41096.8049296319,0.0,1.0
2025-04-04,90.6963,90.75,90.0,90.7,38307,88.2492848436741,88.3015360005141,87.5717712401793,88.2528850164918,39369.193419011,0.0,1.0
2025-04-07,90.73,93.4021,90.44,90.73,31210,88.2820756069052,90.8820814950261,87.9998998995757,88.2820756069052,32075.4046677456,0.0,1.0
2025-04-08,91.19,91.3,90.09,90.49,19314,88.7296646599105,88.8366968247597,87.6593430114195,88.048550883598,19849.5471244101,0.0,1.0
2025-04-09,90.34,91.2,90.0,91.0,34805,87.9025979315311,88.739394856715,87.5717712401793,88.5447909206257,35770.0884159207,0.0,1.0
2025-04-10,90.58,90.8099,90.2401,90.51,62795,88.1361226548382,88.3598198793728,87.8053932654545,88.068011277207,64536.2075011563,0.0,1.0
2025-04-11,90.36,90.5,89.74,90.47,31640,87.92205832514,88.0582810804025,87.3187861232632,88.0290904899891,32517.3278977082,0.0,1.0
2025-04-14,90.61,91.0,90.09,90.24,26268,88.1653132452516,88.5447909206257,87.6593430114195,87.8052959634864,26996.3707085018,0.0,1.0
2025-04-15,90.66,90.86,90.39,90.4,17677,88.2139642292739,88.4085681653632,87.9512489155534,87.9609791123579,18167.1556652272,0.0,1.0
2025-04-16,90.75,90.75,90.45,90.45,5384,88.3015360005141,88.3015360005141,88.0096300963802,88.0096300963802,5533.28993050761,0.0,1.0
2025-04-17,90.68,90.74,90.33,90.42,14080,88.2334246228829,88.2918058037096,87.8928677347266,87.9804395059668,14470.4164601685,0.0,1.0
2025-04-21,90.67,90.81,90.45,90.61,11659,88.2236944260784,88.3599171813409,88.0096300963802,88.1653132452516,11982.2859026353,0.0,1.0
2025-04-22,90.65,90.65,90.2703,90.48,36836,88.2042340324695,88.2042340324695,87.834778459804,88.0388206867936,37857.4048811624,0.0,1.0
2025-04-23,90.75,91.07,90.3905,91.07,83465,88.3015360005141,88.612902298257,87.9517354253936,88.612902298257,85779.354392611,0.0,1.0
2025-04-24,90.765,91.01,90.57,90.64,9025,88.3161312957208,88.5545211174302,88.1263924580337,88.194503835665,9275.24918700431,0.0,1.0
2025-04-25,90.94,90.95,90.5501,90.62,10246,88.4864097397989,88.4961399366034,88.1070293663929,88.1750434420561,10530.1056144095,0.0,1.0
2025-04-28,90.79,90.9,90.62,90.62,10287,88.340456787732,88.4474889525811,88.1750434420561,88.1750434420561,10572.2424805222,0.0,1.0
2025-04-29,90.98,90.98,90.82,90.82,9268,88.5253305270168,88.5253305270168,88.3696473781454,88.3696473781454,9524.98719835523,0.0,1.0
2025-04-30,91.08,91.08,90.7,90.87,7675,88.6226324950614,88.6226324950614,88.2528850164918,88.4182983621677,7887.81579061031,0.0,1.0
2025-05-01,90.575,91.7,90.45,91.7,36137,88.4881417148301,89.5872215870817,88.3660217290244,89.5872215870817,36989.2362023854,0.36678,1.0
2025-05-02,90.44,90.49,90.2372,90.49,12750,88.3562521301599,88.4051001244822,88.1581246651887,88.4051001244822,13050.6893649283,0.0,1.0
2025-05-05,90.33,90.65,90.25,90.4,32017,88.2487865426509,88.5614137063136,88.1706297517352,88.3171737347021,32772.0722664242,0.0,1.0
2025-05-06,90.53,90.5899,90.2501,90.48,10200,88.4441785199401,88.5026984171382,88.1707274477239,88.3953305256178,10440.5514919426,0.0,1.0
2025-05-07,90.6799,90.7,90.351,90.56,7655,88.5906248069183,88.6102617006358,88.2693027002663,88.4734873165334,7835.53153635498,0.0,1.0
2025-05-08,90.53,90.93,90.4115,90.93,4298,88.4441785199401,88.8349624745184,88.3284087733962,88.8349624745184,4399.36179533033,0.0,1.0
2025-05-09,90.366,90.47,90.2666,90.38,6125,88.283957098563,88.3855609267533,88.1868472858502,88.2976345369732,6269.44881256358,0.0,1.0
2025-05-12,90.3,90.55,90.25,90.35,19354,88.2194777460575,88.463717717669,88.1706297517352,88.2683257403798,19810.4346642213,0.0,1.0
2025-05-13,90.185,91.67,90.0601,90.3302,27870,88.1071273591162,89.5579127904883,87.9851050692992,88.2489819346282,28527.2715765138,0.0,1.0
2025-05-14,90.2,90.58,90.1,90.58,22760,88.1217817574129,88.4930265142624,88.0240857687684,88.4930265142624,23296.7599957465,0.0,1.0
2025-05-15,90.82,90.99,90.0001,90.55,35680,88.7274968870093,88.8935800677051,87.9264874761124,88.463717717669,36521.4585522072,0.0,1.0
2025-05-16,90.35,90.93,90.35,90.93,19254,88.2683257403798,88.8349624745184,88.2683257403798,88.8349624745184,19708.0763162611,0.0,1.0
2025-05-19,90.35,90.91,90.34,90.65,14315,88.2683257403798,88.8154232767895,88.2585561415154,88.5614137063136,14652.5975105058,0.0,1.0
2025-05-20,90.375,90.77,90.22,90.41,14734,88.292749737541,88.6786488926871,88.1413209551419,88.3269433335666,15081.4789884591,0.0,1.0
2025-05-21,90.3,90.86,90.07,90.61,64031,88.2194777460575,88.7665752824672,87.994776972175,88.5223353108557,65541.0737824096,0.0,1.0
2025-05-22,90.59,90.78,90.2,90.54,42800,88.5027961131268,88.6884184915515,88.1217817574129,88.4539481188045,43809.3729269749,0.0,1.0
2025-05-23,90.56,90.8,90.27,90.4,28437,88.4734873165334,88.7079576892804,88.1901689494641,88.3171737347021,29107.6434094483,0.0,1.0
2025-05-27,90.545,90.63,90.49,90.5,11932,88.4588329182368,88.5418745085846,88.4051001244822,88.4148697233467,12213.3980786137,0.0,1.0
2025-05-28,90.63,91.17,90.46,91.17,32834,88.5418745085846,89.0694328472654,88.3757913278888,89.0694328472654,33608.3399692592,0.0,1.0
2025-05-29,90.71,90.895,90.3886,90.85,37286,88.6200312995003,88.8007688784928,88.3060363919966,88.7568056836027,38165.3336204483,0.0,1.0
2025-05-30,90.67,91.24,90.5394,91.24,8027,88.5809529040425,89.1378200393166,88.4533619428726,89.1378200393166,8216.304590767,0.0,1.0
2025-06-02,90.4,90.45,90.2,90.2,32989,88.657605176733,88.7066414627821,88.4614600325367,88.4614600325367,33637.3353876994,0.34846,1.0
2025-06-03,90.37,90.41,90.25,90.26,128774,88.6281834051036,88.6674124339428,88.5104963185858,88.5203035757956,131304.805456837,0.0,1.0
2025-06-04,90.488,90.51,90.36,90.36,12420,88.7439090401794,88.765485006041,88.6183761478938,88.6183761478938,12664.0912278404,0.0,1.0
2025-06-05,90.36,90.51,90.2601,90.4,52869,88.6183761478938,88.765485006041,88.5204016483677,88.657605176733,53908.0385768673,0.0,1.0
2025-06-06,90.325,90.44,90.24,90.31,16257,88.5840507476594,88.6968342055723,88.500689061376,88.5693398618447,16576.5000878423,0.0,1.0
2025-06-09,90.3592,90.43,90.2808,90.33,19145,88.617591567317,88.6870269483625,88.540702670792,88.5889543762643,19521.2581768924,0.0,1.0
2025-06-10,90.385,90.4999,90.35,90.36,18647,88.6428942909183,88.7555796762591,88.6085688906839,88.6183761478938,19013.4709440853,0.0,1.0
2025-06-11,90.434,90.51,90.25,90.37,43707,88.6909498512464,88.765485006041,88.5104963185858,88.6281834051036,44565.9770769098,0.0,1.0
2025-06-12,90.435,90.63,90.435,90.5,8373,88.6919305769674,88.8831720925588,88.6919305769674,88.7556777488312,8537.55522147403,0.0,1.0
2025-06-13,90.43,90.5686,90.31,90.48,13167,88.6870269483625,88.8229555332905,88.5693398618447,88.7360632344115,13425.7720770511,0.0,1.0
2025-06-16,90.48,90.61,90.48,90.61,14531,88.7360632344115,88.8635575781392,88.7360632344115,88.8635575781392,14816.5788753421,0.0,1.0
2025-06-17,90.58,90.6023,90.48,90.5,18136,88.8341358065097,88.8560059900876,88.7360632344115,88.7556777488312,18492.4282212651,0.0,1.0
2025-06-18,90.525,90.545058,90.525,90.525,3350,88.7801958918557,88.7998672883672,88.7801958918557,88.7801958918557,3415.83781105195,0.0,1.0
2025-06-20,90.69,90.76,90.59,90.76,8046,88.9420156358177,89.0106664362864,88.8439430637195,89.0106664362864,8204.12866499224,0.0,1.0
2025-06-23,90.66,90.76,90.6299,90.64,27794,88.9125938641882,89.0106664362864,88.8830740199867,88.8929793497686,28340.237647874,0.0,1.0
2025-06-24,90.7,90.81,90.65,90.74,24975,88.9518228930275,89.0597027223355,88.9027866069784,88.9910519218667,25465.8356212008,0.0,1.0
2025-06-25,90.79,90.8009,90.65,90.8009,6646,89.0400882079158,89.0507781182745,88.9027866069784,89.0507781182745,6776.61435589591,0.0,1.0
2025-06-26,90.83,90.94,90.75,90.76,8342,89.0793172367551,89.1871970660631,89.0008591790766,89.0106664362864,8505.94597605832,0.0,1.0
2025-06-27,90.872,90.96,90.8201,90.96,8773,89.1205077170363,89.2068115804827,89.0696080521174,89.2068115804827,8945.41645264441,0.0,1.0
2025-06-30,90.88,90.98,90.83875,90.91,48598,89.1283535228042,89.2264260949023,89.0878985868137,89.1577752944336,49553.1002810456,0.0,1.0
2025-07-01,90.5036,91.27,90.37,91.27,15798,89.0756885515874,89.8299967526528,88.9441964121533,89.8299967526528,16051.2469344759,0.3227,1.0
2025-07-02,90.568,90.67,90.475,90.48,14411,89.1390724870632,89.2394631923198,89.0475397852116,89.0524608982143,14642.0128859813,0.0,1.0
2025-07-03,90.495,90.5589,90.49,90.49,3151,89.0672242372227,89.1301160613981,89.0623031242199,89.0623031242199,3201.51152617633,0.0,1.0
2025-07-07,90.535,90.59,90.48,90.51,41356,89.1065931412449,89.1607253842754,89.0524608982143,89.081987576231,42018.9497545377,0.0,1.0
2025-07-08,90.45,90.68,90.4301,90.47,27044,89.0229342201977,89.2493054183253,89.0033481904467,89.0426186722088,27477.5238698548,0.0,1.0
2025-07-09,90.64,90.84,90.4,90.84,23002,89.2099365143032,89.4067810344141,88.97372309017,89.4067810344141,23370.7293319923,0.0,1.0
2025-07-10,90.52,90.64,90.47,90.47,8534,89.0918298022365,89.2099365143032,89.0426186722088,89.0426186722088,8670.80271799073,0.0,1.0
2025-07-11,90.5,90.66,90.5,90.65,13677,89.0721453502255,89.2296209663142,89.0721453502255,89.2197787403087,13896.2466339301,0.0,1.0
2025-07-14,90.58,90.66,90.42,90.66,23842,89.1508831582698,89.2296209663142,88.993407542181,89.2296209663142,24224.1947975551,0.0,1.0
2025-07-15,90.5451,90.72,90.4601,90.72,5796,89.1165337895105,89.2886743223475,89.0328748684633,89.2886743223475,5888.91171238273,0.0,1.0
2025-07-16,90.61,90.63,90.5,90.55,8996,89.1804098362865,89.2000942882976,89.0721453502255,89.1213564802532,9140.20872405022,0.0,1.0
2025-07-17,90.6301,90.69,90.5401,90.65,27746,89.2001927105576,89.2591476443309,89.1116126765077,89.2197787403087,28190.7771517894,0.0,1.0
2025-07-18,90.6201,90.69,90.55,90.69,5070,89.1903504845521,89.2591476443309,89.1213564802532,89.2591476443309,5151.27370286067,0.0,1.0
2025-07-21,90.6308,90.82,90.621,90.82,10371,89.200881666378,89.387096582403,89.1912362848926,89.387096582403,10537.2504087511,0.0,1.0
2025-07-22,90.6802,90.699,90.6,90.6,14719,89.2495022628455,89.2680056477359,89.1705676102809,89.1705676102809,14954.9502233543,0.0,1.0
2025-07-23,90.705,90.79,90.68,90.69,20991,89.2739109833392,89.3575699043864,89.2493054183253,89.2591476443309,21327.4923662226,0.0,1.0
2025-07-24,90.671,90.7399,90.5501,90.68,27163,89.2404474149204,89.3082603520986,89.1214549025132,89.2493054183253,27598.4314774762,0.0,1.0
2025-07-25,90.68,90.81,89.65,90.81,10196,89.2493054183253,89.3772543563975,88.2355561397537,89.3772543563975,10359.4451034255,0.0,1.0
2025-07-28,90.68,90.8,90.65,90.76,6305,89.2493054183253,89.3674121303919,89.2197787403087,89.3280432263697,6406.0711433011,0.0,1.0
2025-07-29,90.76,90.9399,90.6501,90.7,86763,89.3280432263697,89.5051048722096,89.2198771625687,89.2689898703364,88153.8383197832,0.0,1.0
2025-07-30,90.775,90.86,90.76,90.76,6514,89.3428065653781,89.4264654864252,89.3280432263697,89.3280432263697,6618.42147937563,0.0,1.0
2025-07-31,90.815,90.93,90.75,90.93,9986,89.3821754694003,89.4953610684641,89.3182010003642,89.4953610684641,10146.0787370348,0.0,1.0
2025-08-01,90.545,90.6,90.34,90.34,62406,89.4950067483279,89.5493689480204,89.2923840040195,89.2923840040195,63138.1735730812,0.38464,1.0
2025-08-04,90.665,90.945,90.58,90.74,10703,89.6136151840206,89.890368200637,89.529600875405,89.6877454563286,10828.5721205123,0.0,1.0
2025-08-05,90.55,90.715,90.5401,90.62,125717,89.4999487664818,89.6630353655593,89.4901635705371,89.5691370206359,127191.964988736,0.0,1.0
2025-08-06,90.77,90.77,90.5617,90.68,9877,89.7173975652518,89.7173975652518,89.5115130889618,89.6284412384822,9992.88113933472,0.0,1.0
2025-08-07,90.6214,90.79,90.6001,90.68,78831,89.5705207857189,89.7371656378672,89.5494677883835,89.6284412384822,79755.8786164722,0.0,1.0
2025-08-08,90.6777,90.7899,90.6,90.63,74818,89.6261679101315,89.7370667975042,89.5493689480204,89.5790210569436,75695.7964040443,0.0,1.0
2025-08-11,90.705,90.7999,90.64,90.66,13404,89.6531513292516,89.7469508338119,89.5889050932513,89.6086731658668,13561.2613943143,0.0,1.0
2025-08-12,90.7648,90.8199,90.6701,90.73,21463,89.7122578663718,89.7667189064274,89.6186560425376,89.6778614200209,21714.8129891203,0.0,1.0
2025-08-13,90.82,90.85,90.6801,90.82,15233,89.7668177467904,89.7964698557136,89.6285400788453,89.7668177467904,15411.7199954932,0.0,1.0
2025-08-14,90.75,90.9099,90.73,90.73,11226,89.6976294926363,89.8556752331969,89.6778614200209,89.6778614200209,11357.7081776017,0.0,1.0
2025-08-15,90.805,90.88,90.72,90.75,8143,89.7519916923288,89.8261219646368,89.6679773837132,89.6976294926363,8238.53711831555,0.0,1.0
2025-08-18,90.8249,90.88,90.67,90.74,33093,89.7716609245812,89.8261219646368,89.6185572021745,89.6877454563286,33481.2610655061,0.0,1.0
2025-08-19,90.845,90.88,90.8,90.85,12149,89.7915278375598,89.8261219646368,89.747049674175,89.7964698557136,12291.5372037843,0.0,1.0
2025-08-20,90.84,90.9029,90.7543,90.81,34714,89.7865858194059,89.8487564077815,89.7018796282487,89.7569337104827,35121.2793227565,0.0,1.0
2025-08-21,90.7878,90.9021,90.6601,90.75,129006,89.7349911498795,89.8479656848769,89.6087720062299,89.6976294926363,130519.552927105,0.0,1.0
2025-08-22,90.89,90.92,90.803,90.85,11343,89.8360060009445,89.8656581098677,89.7500148850673,89.7964698557136,11476.0808710614,0.0,1.0
2025-08-25,90.955,91.02,90.845,90.92,6928,89.9002522369448,89.964498472945,89.7915278375598,89.8656581098677,7009.28222469484,0.0,1.0
2025-08-26,90.955,91.03,90.88,90.973,19552,89.9002522369448,89.9743825092527,89.8261219646368,89.9180435022987,19781.3923292774,0.0,1.0
2025-08-27,91.11,91.12,90.9266,90.95,45403,90.0534547997146,90.0633388360223,89.8721815738308,89.8953102187909,45935.6871893505,0.0,1.0
2025-08-28,91.035,91.0999,90.9525,91.0986,8990,89.9793245274066,90.0434719230438,89.8977812278678,90.0421869983238,9095.47448037048,0.0,1.0
2025-08-29,91.09,91.1699,91.01,91.16,52615,90.0336867270991,90.1126601771979,89.9546144366373,90.1028749812532,53232.3014221015,0.0,1.0
2025-09-02,90.774,90.8999,90.66,90.76,13777,90.047366233349,90.1722584206359,89.9342787881488,90.0334783014823,13888.1729728686,0.32984,1.0
2025-09-03,90.86,90.9199,90.797,90.835,9267,90.1326778148158,90.1920983233026,90.0701821214157,90.1078779364824,9341.7797009199,0.0,1.0
2025-09-04,90.835,90.9332,90.76,90.88,25933,90.1078779364824,90.2052918585759,90.0334783014823,90.1525177174825,26142.2653484359,0.0,1.0
2025-09-05,90.92,91.065,90.8001,91.04,101799,90.1921975228159,90.3360368171495,90.0732573063291,90.3112369388161,102620.463124414,0.0,1.0
2025-09-08,90.915,91.025,90.8501,90.9,19027,90.1872375471493,90.2963570118161,90.1228570629958,90.1723576201492,19180.5376464231,0.0,1.0
2025-09-09,90.925,91.08,90.9138,91.08,7448,90.1971574984826,90.3509167441495,90.1860471529892,90.3509167441495,7508.10135021597,0.0,1.0
2025-09-10,90.93,91.0399,90.81,90.885,32363,90.2021174741493,90.3111377393028,90.0830780581491,90.1574776931492,32624.1519867131,0.0,1.0
2025-09-11,91.01,91.15,90.9478,91.15,19257,90.2814770848161,90.420356403483,90.2197749875226,90.420356403483,19412.3936225979,0.0,1.0
2025-09-12,90.986,91.1199,90.8955,90.9,66327,90.257669201616,90.3904973499696,90.1678936420492,90.1723576201492,66862.2231814951,0.0,1.0
2025-09-15,91.07,91.1799,90.89,91.17,44475,90.3409967928162,90.4500170579697,90.1624376688159,90.4401963061497,44833.8893059688,0.0,1.0
2025-09-16,91.09,91.1981,90.9801,91.08,54855,90.3608366954829,90.4680713693964,90.2518164303293,90.3509167441495,55297.6503176822,0.0,1.0
2025-09-17,91.035,91.2399,91.035,91.115,26935,90.3062769631494,90.5095367659698,90.3062769631494,90.3856365738162,27152.3509489886,0.0,1.0
2025-09-18,91.015,91.21,90.8401,91.21,240324,90.2864370604827,90.4798761114831,90.1129371116625,90.4798761114831,242263.285296631,0.0,1.0
2025-09-19,91.02,91.14,90.84,91.06,51988,90.2913970361494,90.4104364521496,90.1128379121491,90.3310768414828,52407.5151711907,0.0,1.0
2025-09-22,91.0,91.1599,90.98,91.11,16911,90.2715571334827,90.430177155303,90.251717230816,90.3806765981496,17047.4626656152,0.0,1.0
2025-09-23,91.075,91.1333,91.0,91.1333,20600,90.3459567684828,90.4037900847563,90.2715571334827,90.4037900847563,20766.2309095662,0.0,1.0
2025-09-24,90.97,91.15,90.9101,91.15,59508,90.2417972794827,90.420356403483,90.1823767709959,90.420356403483,59988.1975226439,0.0,1.0
2025-09-25,91.039,91.06,90.92,90.97,44827,90.3102449436828,90.3310768414828,90.1921975228159,90.2417972794827,45188.7297564623,0.0,1.0
2025-09-26,91.0549,91.1099,90.97,90.97,4717,90.3260176663028,90.3805773986362,90.2417972794827,90.2417972794827,4755.06365050601,0.0,1.0
2025-09-29,91.045,91.14,91.0,91.14,13528,90.3161969144828,90.4104364521496,90.2715571334827,90.4104364521496,13637.1636769229,0.0,1.0
2025-09-30,91.06,91.155,90.9601,91.05,38263,90.3310768414828,90.4253163791496,90.2319765276626,90.3211568901495,38571.7618103268,0.0,1.0
2025-10-01,90.785,90.82,90.7379,90.77,23967,90.3991773073863,90.434028562613,90.3522774753526,90.3842410551462,24069.2908919008,0.34365,1.0
2025-10-02,90.86,90.93,90.78,90.93,30727,90.4738585685864,90.5435610790399,90.3941985566396,90.5435610790399,30858.1424974105,0.0,1.0
2025-10-03,90.855,90.9075,90.83,90.83,6416,90.4688798178397,90.5211567006798,90.4439860641063,90.4439860641063,6443.38341730028,0.0,1.0
2025-10-06,90.82,90.9499,90.812,90.89,26385,90.434028562613,90.5633765070116,90.4260625614183,90.5037310730664,26497.6108892562,0.0,1.0
2025-10-07,90.83,90.99,90.8193,90.99,22991,90.4439860641063,90.603306088,90.4333315375085,90.603306088,23089.1253346557,0.0,1.0
2025-10-08,90.875,90.9389,90.8381,90.895,6611,90.4887948208264,90.5524232553689,90.452051640316,90.5087098238131,6639.21567515152,0.0,1.0
2025-10-09,90.81,90.9199,90.6918,90.83,100055,90.4240710611196,90.5335040025316,90.3063733934682,90.4439860641063,100482.033637466,0.0,1.0
2025-10-10,90.93,90.9778,90.805,90.86,8103,90.5435610790399,90.5911579361781,90.419092310373,90.4738585685864,8137.58351471074,0.0,1.0
2025-10-13,90.838,90.94,90.77,90.77,41732,90.451952065301,90.5535185805332,90.3842410551462,90.3842410551462,41910.1117161433,0.0,1.0
2025-10-14,90.87,91.3,90.87,91.3,7353,90.4838160700798,90.9119886342938,90.4838160700798,90.9119886342938,7384.3825229752,0.0,1.0
2025-10-15,91.0,91.16,90.9538,91.16,9499,90.6132635894933,90.7725836133869,90.567259932594,90.7725836133869,9539.54162732782,0.0,1.0
2025-10-16,91.005,91.1089,90.8901,91.03,43526,90.61824234024,90.7217007807559,90.5038306480814,90.6431360939734,43711.7684883746,0.0,1.0
2025-10-17,91.08,91.08,90.94,90.99,48146,90.6929236014401,90.6929236014401,90.5535185805332,90.603306088,48351.4865974656,0.0,1.0
2025-10-20,91.08,91.23,90.9701,91.23,17155,90.6929236014401,90.8422861238404,90.5834906600282,90.8422861238404,17228.2173509642,0.0,1.0
2025-10-21,91.15,91.1729,90.92,90.92,46953,90.7626261118936,90.7854287903133,90.5336035775465,90.5336035775465,47153.3948866116,0.0,1.0
2025-10-22,91.06,91.28,91.06,91.28,30128,90.6730085984534,90.8920736313071,90.6730085984534,90.8920736313071,30256.585972011,0.0,1.0
2025-10-23,91.04,91.22,91.03,91.22,24270,90.6530935954667,90.832328622347,90.6431360939734,90.832328622347,24373.584092562,0.0,1.0
2025-10-24,91.04,91.29,91.0304,91.29,10668,90.6530935954667,90.9020311328005,90.6435343940331,90.9020311328005,10713.5309064463,0.0,1.0
2025-10-27,91.19,91.19,91.03,91.03,15019,90.802456117867,90.802456117867,90.6431360939734,90.6431360939734,15083.1009265014,0.0,1.0
2025-10-28,91.2,91.26,91.069,91.16,28534,90.8124136193603,90.8721586283204,90.6819703497974,90.7725836133869,28655.7827975758,0.0,1.0
2025-10-29,91.12,91.253441,91.12,91.15,17030,90.7327536074135,90.8656275030909,90.7327536074135,90.7626261118936,17102.6838523416,0.0,1.0
2025-10-30,91.14,91.2,91.0713,91.08,46579,90.7526686104002,90.8124136193603,90.6842605751409,90.6929236014401,46777.7986587328,0.0,1.0
2025-10-31,91.1356,91.21,91.0901,91.13,15689,90.7482873097431,90.8223711208537,90.7029806779484,90.7427111089069,15755.9604791185,0.0,1.0
2025-11-03,90.75,90.87,90.75,90.75,9735,90.75,90.87,90.75,90.75,9735,0.38732,1.0
2025-11-04,90.806,91.3,90.78,90.91,47574,90.806,91.3,90.78,90.91,47574,0.0,1.0
2025-11-05,90.7842,90.99,90.74,90.99,56539,90.7842,90.99,90.74,90.99,56539,0.0,1.0
2025-11-06,90.85,90.9086,90.78,90.84,14128,90.85,90.9086,90.78,90.84,14128,0.0,1.0
2025-11-07,90.865,91.08,90.85,91.08,35270,90.865,91.08,90.85,91.08,35270,0.0,1.0
2025-11-10,90.85,90.96,90.8101,90.86,13657,90.85,90.96,90.8101,90.86,13657,0.0,1.0
2025-11-11,90.92,90.9741,90.8101,90.9,10349,90.92,90.9741,90.8101,90.9,10349,0.0,1.0
2025-11-12,90.81,91.07,90.81,91.07,55722,90.81,91.07,90.81,91.07,55722,0.0,1.0
2025-11-13,90.9,90.96,90.79,90.92,54983,90.9,90.96,90.79,90.92,54983,0.0,1.0
2025-11-14,90.85,90.9893,90.8209,90.85,87984,90.85,90.9893,90.8209,90.85,87984,0.0,1.0
2025-11-17,90.86,90.9699,90.83,90.83,19118,90.86,90.9699,90.83,90.83,19118,0.0,1.0
2025-11-18,90.92,90.92,90.85,90.87,20144,90.92,90.92,90.85,90.87,20144,0.0,1.0
2025-11-19,90.9,91.03,90.89,91.03,41693,90.9,91.03,90.89,91.03,41693,0.0,1.0
2025-11-20,90.93,91.029,90.9001,90.96,11698,90.93,91.029,90.9001,90.96,11698,0.0,1.0
2025-11-21,91.045,91.0892,90.98,90.98,10602,91.045,91.0892,90.98,90.98,10602,0.0,1.0
2025-11-24,91.04,91.1793,91.04,91.04,28642,91.04,91.1793,91.04,91.04,28642,0.0,1.0
2025-11-25,91.04,91.15,91.04,91.06,69175,91.04,91.15,91.04,91.06,69175,0.0,1.0
2025-11-26,91.1,91.19,90.9501,91.19,16055,91.1,91.19,90.9501,91.19,16055,0.0,1.0