date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-05-29,100.06,100.08,100.05,100.06,10500,51.5791566725414,51.5894663180885,51.5740018497678,51.5791566725414,20369.274485624,0.0,1.0
2014-05-30,100.14,100.17,100.14,100.17,700,51.6203952547301,51.6358597230509,51.6203952547301,51.6358597230509,1357.95163237493,0.0,1.0
2014-06-02,100.3699,100.37,100.316,100.316,1600,51.7389046302949,51.7389561785227,51.7111201355453,51.7111201355453,3103.88944542842,0.0,1.0
2014-06-03,100.33,100.7,100.33,100.7,6500,51.7183368874283,51.9090653300511,51.7183368874283,51.9090653300511,12609.550872053,0.0,1.0
2014-06-04,100.76,100.77,100.34,100.34,1000,51.9399942666927,51.9451490894663,51.7234917102019,51.7234917102019,1939.93090339276,0.0,1.0
2014-06-05,100.4799,100.5399,100.4799,100.5299,400,51.7956076808044,51.826536617446,51.7956076808044,51.8213817946724,775.972361357105,0.0,1.0
2014-06-06,100.48,100.48,100.48,100.48,0,51.7956592290321,51.7956592290321,51.7956592290321,51.7956592290321,0,0.0,1.0
2014-06-09,101.01,101.045,100.93,100.99,900,52.0688648360324,52.08690671574,52.0276262538437,52.0585551904852,1745.93781305349,0.0,1.0
2014-06-10,101.01,101.01,101.01,101.01,0,52.0688648360324,52.0688648360324,52.0688648360324,52.0688648360324,0,0.0,1.0
2014-06-11,101.01,101.01,101.01,101.01,295,52.0688648360324,52.0688648360324,52.0688648360324,52.0688648360324,572.279616500865,0.0,1.0
2014-06-12,100.9599,101.04,100.9599,101.04,300,52.0430391739367,52.0843293043532,52.0430391739367,52.0843293043532,581.979271017829,0.0,1.0
2014-06-13,101.05,101.48,100.96,101.48,7900,52.0894841271268,52.3111415063911,52.0430907221645,52.3111415063911,15325.4541368028,0.0,1.0
2014-06-16,101.07,101.07,101.07,101.07,100,52.099793772674,52.099793772674,52.099793772674,52.099793772674,193.993090339276,0.0,1.0
2014-06-17,101.14,101.1655,101.1399,101.1655,600,52.1358775320891,52.1490223301617,52.1358259838614,52.1490223301617,1163.95854203566,0.0,1.0
2014-06-18,101.4,101.4,101.07,101.07,1300,52.2699029242024,52.2699029242024,52.099793772674,52.099793772674,2521.91017441059,0.0,1.0
2014-06-19,101.3,101.3,101.2799,101.28,2900,52.2183546964665,52.2183546964665,52.2079935026916,52.2080450509193,5625.79961983901,0.0,1.0
2014-06-20,101.3,101.3,101.3,101.3,0,52.2183546964665,52.2183546964665,52.2183546964665,52.2183546964665,0,0.0,1.0
2014-06-23,101.45,101.45,101.45,101.45,500,52.2956770380704,52.2956770380704,52.2956770380704,52.2956770380704,969.965451696381,0.0,1.0
2014-06-24,101.37,101.45,101.37,101.45,500,52.2544384558817,52.2956770380704,52.2544384558817,52.2956770380704,969.96545169638,0.0,1.0
2014-06-25,101.26,101.31,101.26,101.29,900,52.1977354053722,52.2235095192401,52.1977354053722,52.2131998736929,1745.93781305349,0.0,1.0
2014-06-26,101.2,101.2,101.1615,101.1615,400,52.1668064687306,52.1668064687306,52.1469604010523,52.1469604010523,775.972361357105,0.0,1.0
2014-06-27,101.065,101.11,101.06,101.11,2200,52.0972163612872,52.1204130637683,52.0946389499004,52.1204130637683,4267.84798746407,0.0,1.0
2014-06-30,101.07,101.07,101.07,101.07,0,52.099793772674,52.099793772674,52.099793772674,52.099793772674,0,0.0,1.0
2014-07-01,101.34,101.34,101.22,101.22,700,52.2389739875609,52.2389739875609,52.1771161142778,52.1771161142778,1357.95163237493,0.0,1.0
2014-07-02,100.48,100.48,100.46,100.48,1200,52.2409106544769,52.2409106544769,52.2305123840441,52.2409106544769,2308.07615122741,0.863757,1.0
2014-07-03,100.4735,100.67,100.4499,100.5301,2600,52.2375312165863,52.3396942235887,52.2252612574755,52.2669583219111,5000.83166099271,0.0,1.0
2014-07-07,100.41,100.41,100.4099,100.41,1500,52.2045167079621,52.2045167079621,52.2044647166099,52.2045167079621,2885.09518903426,0.0,1.0
2014-07-08,100.36,100.36,100.24,100.26,217700,52.17852103188,52.17852103188,52.1161314092831,52.1265296797159,418723.481768506,0.0,1.0
2014-07-09,100.36,100.36,100.36,100.36,90,52.17852103188,52.17852103188,52.17852103188,52.17852103188,173.105711342056,0.0,1.0
2014-07-10,99.68,99.93,99.68,99.93,900,51.8249798371642,51.9549582175744,51.8249798371642,51.9549582175744,1731.05711342056,0.0,1.0
2014-07-11,99.752,99.8,99.752,99.8,300,51.8624136107224,51.8873694597611,51.8624136107224,51.8873694597611,577.019037806852,0.0,1.0
2014-07-14,100.03,100.03,100.03,100.03,700,52.0069495697385,52.0069495697385,52.0069495697385,52.0069495697385,1346.37775488266,0.0,1.0
2014-07-15,99.89,100.1587,99.89,99.9799,1300,51.9341616767088,52.0738624399737,51.9341616767088,51.9809019023043,2500.41583049636,0.0,1.0
2014-07-16,99.76,100.18,99.76,99.98,4000,51.8665729188955,52.0849365979847,51.8665729188955,51.9809538936565,7693.58717075802,0.0,1.0
2014-07-17,99.76,99.76,99.76,99.76,0,51.8665729188955,51.8665729188955,51.8665729188955,51.8665729188955,0,0.0,1.0
2014-07-18,98.9901,99.15,98.98,99.15,3400,51.4662914985842,51.5494256706945,51.4610403720156,51.5494256706945,6539.54909514432,0.0,1.0
2014-07-21,99.12,99.18,99.0001,99.1499,1900,51.5338282650453,51.5650230763438,51.4714906338006,51.5493736793424,3654.45390611006,0.0,1.0
2014-07-22,99.29,99.36,99.29,99.36,900,51.6222135637243,51.6586075102391,51.6222135637243,51.6586075102391,1731.05711342055,0.0,1.0
2014-07-23,99.42,99.42,99.39,99.39,900,51.6898023215376,51.6898023215376,51.6742049158884,51.6742049158884,1731.05711342056,0.0,1.0
2014-07-24,99.76,99.83,99.55,99.58,3000,51.8665729188955,51.9029668654103,51.7573910793509,51.7729884850001,5770.19037806852,0.0,1.0
2014-07-25,99.77,99.77,99.536,99.56,1900,51.8717720541119,51.8717720541119,51.7501122900479,51.7625902145673,3654.45390611006,0.0,1.0
2014-07-28,99.38,99.72,99.38,99.52,3000,51.6690057806719,51.8457763780299,51.6690057806719,51.7417936737017,5770.19037806852,0.0,1.0
2014-07-29,99.35,99.46,99.35,99.46,2700,51.6534083750227,51.7105988624032,51.6534083750227,51.7105988624032,5193.17134026167,0.0,1.0
2014-07-30,98.79,99.39,98.79,99.39,1400,51.3622568029038,51.6742049158884,51.3622568029038,51.6742049158884,2692.75550976531,0.0,1.0
2014-07-31,98.15,99.8,98.15,99.8,2400,51.0295121490537,51.8873694597611,51.0295121490537,51.8873694597611,4616.15230245481,0.0,1.0
2014-08-01,97.49,98.81,97.35,98.5,13500,50.6863692247707,51.3726550733366,50.6135813317409,51.211481881628,25965.8567013083,0.0,1.0
2014-08-04,98.14,98.14,97.8,97.8,11200,51.2581144851245,51.2581144851245,51.0805338969347,51.0805338969347,21443.785262897,0.449693,1.0
2014-08-05,98.11,98.86,98.0485,98.86,1800,51.242445609696,51.6341674954087,51.2103244150675,51.6341674954087,3446.32263153702,0.0,1.0
2014-08-06,98.24,98.24,98.1,98.1,600,51.3103440698862,51.3103440698862,51.2372226512198,51.2372226512198,1148.77421051234,0.0,1.0
2014-08-07,98.28,98.28,98.28,98.28,100,51.3312359037909,51.3312359037909,51.3312359037909,51.3312359037909,191.462368418723,0.0,1.0
2014-08-08,98.45,98.5279,98.45,98.5279,900,51.4200261978857,51.4607130444151,51.4200261978857,51.4607130444151,1723.16131576851,0.0,1.0
2014-08-11,98.45,98.45,98.45,98.45,3,51.4200261978857,51.4200261978857,51.4200261978857,51.4200261978857,5.7438710525617,0.0,1.0
2014-08-12,99.0196,99.0196,99.0196,99.0196,300,51.7175259126883,51.7175259126883,51.7175259126883,51.7175259126883,574.38710525617,0.0,1.0
2014-08-13,99.23,99.23,98.75,98.75,600,51.8274169590269,51.8274169590269,51.5767149521708,51.5767149521708,1148.77421051234,0.0,1.0
2014-08-14,99.2999,99.3008,99.25,99.3008,400,51.8639254387754,51.8643955050382,51.8378628759793,51.8643955050382,765.849473674892,0.0,1.0
2014-08-15,99.32,99.62,99.32,99.5,1400,51.8744235853125,52.0311123395975,51.8744235853125,51.9684368378835,2680.47315786212,0.0,1.0
2014-08-18,99.46,99.87,99.46,99.6,5400,51.9475450039788,52.1616863015018,51.9475450039788,52.0206664226452,10338.9678946111,0.0,1.0
2014-08-19,99.84,99.88,99.7649,99.81,3300,52.1460174260733,52.1669092599779,52.1067930079172,52.1303485506447,6318.25815781786,0.0,1.0
2014-08-20,100.12,100.12,99.53,99.54,12600,52.292260263406,52.292260263406,51.984105713312,51.9893286717882,24124.2584207591,0.0,1.0
2014-08-21,100.09,100.13,100.0,100.13,5100,52.2765913879775,52.2974832218822,52.229584761692,52.2974832218822,9764.58078935488,0.0,1.0
2014-08-22,99.92,100.0,99.804,100.0,1200,52.1878010938826,52.229584761692,52.127214775559,52.229584761692,2297.54842102468,0.0,1.0
2014-08-25,99.54,100.1,99.52,100.1,12400,51.9893286717882,52.2818143464537,51.9788827548358,52.2818143464537,23741.3336839217,0.0,1.0
2014-08-26,99.82,99.83,99.73,99.78,5100,52.1355715091209,52.1407944675971,52.0885648828354,52.1146796752162,9764.58078935489,0.0,1.0
2014-08-27,99.5,99.75,99.5,99.75,9600,51.9684368378835,52.0990107997877,51.9684368378835,52.0990107997877,18380.3873681974,0.0,1.0
2014-08-28,99.37,99.75,99.33,99.75,3900,51.9005383776933,52.0990107997877,51.8796465437886,52.0990107997877,7467.03236833021,0.0,1.0
2014-08-29,99.2,99.2499,99.2,99.2499,600,51.8117480835984,51.8378106463945,51.8117480835984,51.8378106463945,1148.77421051234,0.0,1.0
2014-09-02,99.68,99.68,99.68,99.68,200,52.0624500904546,52.0624500904546,52.0624500904546,52.0624500904546,382.924736837446,0.0,1.0
2014-09-03,98.82,99.15,98.82,99.15,22500,51.8452126231469,52.018344784305,51.8452126231469,52.018344784305,42886.3126893092,0.444072,1.0
2014-09-04,98.87,98.87,98.87,98.87,200,51.871444768777,51.871444768777,51.871444768777,51.871444768777,381.211668349415,0.0,1.0
2014-09-05,98.65,98.6799,98.65,98.6799,300,51.7560233280049,51.7717101510917,51.7560233280049,51.7717101510917,571.817502524123,0.0,1.0
2014-09-08,98.52,98.62,98.34,98.62,2800,51.6878197493669,51.7402840406269,51.5933840250989,51.7402840406269,5336.96335689181,0.0,1.0
2014-09-09,98.4,98.4001,98.3264,98.4,600,51.6248625998549,51.6249150641461,51.5862488814875,51.6248625998549,1143.63500504824,0.0,1.0
2014-09-10,98.2599,98.31,98.1,98.31,84200,51.5513601277996,51.5776447377209,51.4674697260748,51.5776447377209,160490.112375104,0.0,1.0
2014-09-11,98.2158,98.2158,98.2158,98.2158,200,51.5282233753539,51.5282233753539,51.5282233753539,51.5282233753539,381.211668349415,0.0,1.0
2014-09-12,98.2158,98.2158,98.2158,98.2158,0,51.5282233753539,51.5282233753539,51.5282233753539,51.5282233753539,0,0.0,1.0
2014-09-15,98.07,98.1551,98.07,98.1551,400,51.4517304386968,51.4963775505591,51.4517304386968,51.4963775505591,762.42333669883,0.0,1.0
2014-09-16,98.07,98.07,98.07,98.07,0,51.4517304386968,51.4517304386968,51.4517304386968,51.4517304386968,0,0.0,1.0
2014-09-17,98.38,98.4101,98.1699,98.2899,17600,51.6143697416029,51.6301614932721,51.5041422656656,51.5670994151776,33546.6268147485,0.0,1.0
2014-09-18,98.66,98.81,98.61,98.81,10600,51.7612697571309,51.8399661940209,51.7350376115009,51.8399661940209,20204.218422519,0.0,1.0
2014-09-19,98.63,98.75,98.6,98.68,8900,51.7455304697529,51.8084876192649,51.7297911823749,51.7717626153829,16963.919241549,0.0,1.0
2014-09-22,98.5,98.68,98.311,98.68,26828,51.6773268911149,51.7717626153829,51.5781693806335,51.7717626153829,51135.7331923905,0.0,1.0
2014-09-23,98.0001,98.27,97.9899,98.2,2482,51.4150578991061,51.5566590212169,51.4097065413976,51.5199340173348,4730.83680421624,0.0,1.0
2014-09-24,97.73,97.79,97.47,97.52,2329,51.2733518484128,51.3048304231688,51.1369446911367,51.1631768367667,4439.20987792894,0.0,1.0
2014-09-25,97.05,97.5,96.77,97.5,53122,50.9165946678447,51.1526839785147,50.7696946523166,51.1526839785147,101253.631230288,0.0,1.0
2014-09-26,96.86,96.9499,96.57,96.61,4769,50.8169125144506,50.8640779122934,50.6647660697966,50.6857517863006,9089.99223179181,0.0,1.0
2014-09-29,96.37,96.45,95.99,96.2,17776,50.5598374872766,50.6018089202846,50.3604731804885,50.4706481921345,33882.093082896,0.0,1.0
2014-09-30,96.8301,96.8301,96.8301,96.8301,500,50.8012256913639,50.8012256913639,50.8012256913639,50.8012256913639,953.029170873538,0.0,1.0
2014-10-01,97.0101,97.0101,97.0101,97.0101,150,50.8956614156319,50.8956614156319,50.8956614156319,50.8956614156319,285.908751262061,0.0,1.0
2014-10-02,97.02,97.02,96.5,96.61,1712,51.1124554092624,51.1124554092624,50.838506977879,50.8964576075947,3249.66270295636,0.403322,1.0
2014-10-03,97.2501,97.7099,97.2501,97.6489,1020,51.2336775901495,51.4759112223612,51.2336775901495,51.4437749640643,1936.13081601372,0.0,1.0
2014-10-06,97.31,97.6099,97.31,97.6099,42244,51.2652343421493,51.4232288317106,51.2652343421493,51.4232288317106,80186.1864624348,0.0,1.0
2014-10-07,97.02,97.0299,97.01,97.0299,1203,51.1124554092624,51.1176709659368,51.1071871701973,51.1176709659368,2283.49546241618,0.0,1.0
2014-10-08,96.72,96.7387,96.71,96.7387,2611,50.9544082373104,50.9642598443621,50.9491399982454,50.9642598443621,4956.11525550179,0.0,1.0
2014-10-09,96.72,96.72,96.72,96.72,6,50.9544082373104,50.9544082373104,50.9544082373104,50.9544082373104,11.3890048000807,0.0,1.0
2014-10-10,95.39,95.6,95.358,95.6,24535,50.2537324416568,50.3643654620231,50.2368740766486,50.3643654620231,46571.5387949966,0.0,1.0
2014-10-13,94.63,95.097,94.33,95.01,2742,49.8533462727118,50.0993730370504,49.6952991007599,50.0535393571843,5204.77519363688,0.0,1.0
2014-10-14,94.19,94.91,94.18,94.91,2107,49.6215437538489,50.0008569665336,49.6162755147839,50.0008569665336,3999.43885229501,0.0,1.0
2014-10-15,92.93,94.0,92.46,94.0,11107,48.9577456316507,49.5214472116127,48.7101383955927,49.5214472116127,21082.9460524161,0.0,1.0
2014-10-16,94.53,94.618,94.53,94.59,427,49.8006638820612,49.8470243858337,49.8006638820612,49.8322733164516,810.517508272409,0.0,1.0
2014-10-17,96.2,96.2,95.28,95.28,225,50.6804598059271,50.6804598059271,50.1957818119411,50.1957818119411,427.087680003026,0.0,1.0
2014-10-20,95.8,95.8,95.8,95.8,570,50.4697302433244,50.4697302433244,50.4697302433244,50.4697302433244,1081.95545600767,0.0,1.0
2014-10-21,97.0,97.0,96.99,96.99,228,51.1019189311323,51.1019189311323,51.0966506920672,51.0966506920672,432.782182403066,0.0,1.0
2014-10-22,96.72,96.72,96.72,96.72,204,50.9544082373104,50.9544082373104,50.9544082373104,50.9544082373104,387.226163202744,0.0,1.0
2014-10-23,96.7,97.162,96.7,97.162,1788,50.9438717591803,51.1872644039863,50.9438717591803,51.1872644039863,3393.92343042405,0.0,1.0
2014-10-24,96.68,96.79,96.68,96.79,500,50.9333352810502,50.9912859107659,50.9333352810502,50.9912859107659,949.083733340058,0.0,1.0
2014-10-27,96.57,96.57,96.56,96.56,340,50.8753846513345,50.8753846513345,50.8701164122694,50.8701164122694,645.376938671239,0.0,1.0
2014-10-28,96.7164,96.7164,96.47,96.622,1471,50.952511671247,50.952511671247,50.8227022606838,50.9027794944728,2792.20434348645,0.0,1.0
2014-10-29,96.83,96.89,96.83,96.88,9378,51.0123588670262,51.0439683014165,51.0123588670262,51.0387000623515,17801.0145025261,0.0,1.0
2014-10-30,96.83,96.83,96.83,96.83,0,51.0123588670262,51.0123588670262,51.0123588670262,51.0123588670262,0,0.0,1.0
2014-10-31,97.1,97.2,97.1,97.11,3389,51.1546013217829,51.2072837124336,51.1546013217829,51.159869560848,6432.88954457892,0.0,1.0
2014-11-03,97.1,97.1,97.1,97.1,70,51.1546013217829,51.1546013217829,51.1546013217829,51.1546013217829,132.871722667608,0.0,1.0
2014-11-04,96.68,96.6882,96.58,96.61,1240,51.1497081813393,51.1540464892322,51.0968019875232,51.1126738456681,2343.77094733331,0.410712,1.0
2014-11-05,96.68,96.68,96.68,96.68,321,51.1497081813393,51.1497081813393,51.1497081813393,51.1497081813393,606.734253301607,0.0,1.0
2014-11-06,96.8369,96.85,96.67,96.67,765,51.2327179994366,51.2396487108265,51.1444175619577,51.1444175619577,1445.95546347579,0.0,1.0
2014-11-07,96.798,96.8,96.7657,96.8,2354,51.2121374900422,51.2131956139185,51.1950487894396,51.2131956139185,4449.38452421179,0.0,1.0
2014-11-10,96.91,96.9399,96.74,96.93,1212,51.2713924271161,51.2872113790671,51.1814518976289,51.2819736658794,2290.84708723224,0.0,1.0
2014-11-11,97.02,97.02,96.9326,96.9326,1144,51.3295892403138,51.3295892403138,51.2833492269186,51.2833492269186,2162.31771270105,0.0,1.0
2014-11-12,97.015,97.02,97.015,97.02,10380,51.326943930623,51.3295892403138,51.326943930623,51.3295892403138,19619.6309946127,0.0,1.0
2014-11-13,96.469,96.88,96.22,96.88,2950,51.0380761123875,51.2555205689713,50.9063396897855,51.2555205689713,5575.90668922037,0.0,1.0
2014-11-14,95.875,96.5,95.875,96.5,2310,50.7238133211202,51.0544770324704,50.7238133211202,51.0544770324704,4366.21845833867,0.0,1.0
2014-11-17,95.875,95.875,95.875,95.875,351,50.7238133211202,50.7238133211202,50.7238133211202,50.7238133211202,663.438389124188,0.0,1.0
2014-11-18,95.838,95.87,95.83,95.86,1238,50.7042380294083,50.7211680114294,50.700005533903,50.7158773920478,2339.99067161181,0.0,1.0
2014-11-19,95.62,95.86,95.3299,95.86,6796,50.5889025268893,50.7158773920478,50.435421658629,50.7158773920478,12845.3769016752,0.0,1.0
2014-11-20,95.35,95.42,95.3,95.33,1880,50.4460558035861,50.4830901392573,50.419602706678,50.4354745648229,3553.45917821502,0.0,1.0
2014-11-21,95.8756,95.8756,95.8756,95.8756,100,50.7241307582831,50.7241307582831,50.7241307582831,50.7241307582831,189.013786075267,0.0,1.0
2014-11-24,95.97,96.2147,95.97,96.2147,1464,50.7740742052455,50.9035356615133,50.7740742052455,50.9035356615133,2767.16182814191,0.0,1.0
2014-11-25,95.95,95.96,95.923,95.94,1974,50.7634929664822,50.7687835858639,50.7492082941519,50.7582023471006,3731.13213712578,0.0,1.0
2014-11-26,96.14,96.14,96.14,96.14,160,50.8640147347327,50.8640147347327,50.8640147347327,50.8640147347327,302.422057720427,0.0,1.0
2014-11-28,95.62,95.62,95.62,95.62,515,50.5889025268893,50.5889025268893,50.5889025268893,50.5889025268893,973.420998287626,0.0,1.0
2014-12-01,94.22,94.22,94.219,94.219,7500,49.8482158134649,49.8482158134649,49.8476867515267,49.8476867515267,14176.033955645,0.0,1.0
2014-12-02,94.17,94.17,94.12,94.164,2156,50.0495471596602,50.0495471596602,50.0229731195414,50.0463582748459,4056.59054920765,0.430544,1.0
2014-12-03,94.6499,94.6499,94.6499,94.6499,117,50.30460479672,50.30460479672,50.30460479672,50.30460479672,220.139654108207,0.0,1.0
2014-12-04,94.6355,94.6355,94.53,94.5313,525,50.2969514731658,50.2969514731658,50.2408802485152,50.2415711735583,987.806140229135,0.0,1.0
2014-12-05,94.5167,94.5167,94.5167,94.5167,303,50.2338115538436,50.2338115538436,50.2338115538436,50.2338115538436,570.105258075101,0.0,1.0
2014-12-08,94.58,94.5899,94.58,94.5899,584,50.267454288634,50.2727159485775,50.267454288634,50.2727159485775,1098.81673503584,0.0,1.0
2014-12-09,93.5568,93.6006,93.5568,93.6006,237,49.7236431316438,49.7469219907878,49.7236431316438,49.7469219907878,445.92391473201,0.0,1.0
2014-12-10,93.06,93.45,93.06,93.45,302,49.4596034690239,49.6668809819501,49.4596034690239,49.6668809819501,568.223722569902,0.0,1.0
2014-12-11,92.0,92.67,92.0,92.5,3770,48.8962338185063,49.2523259560976,48.8962338185063,49.1619742196938,7093.38885459779,0.0,1.0
2014-12-12,91.46,91.55,90.77,91.47,2411,48.6092341852237,48.6570674574375,48.2425124315849,48.6145489932475,4536.38210303323,0.0,1.0
2014-12-15,91.02,91.02,90.3,90.474,1915,48.3753826321787,48.3753826321787,47.9927164544687,48.0851941140819,3603.14049245485,0.0,1.0
2014-12-16,90.6,90.75,90.6,90.75,4978,48.1521606951812,48.2318828155374,48.1521606951812,48.2318828155374,9366.2837448774,0.0,1.0
2014-12-17,91.94,92.6,91.94,91.98,2050,48.8643449703638,49.2151222999313,48.8643449703638,48.8856042024588,3857.14778565662,0.0,1.0
2014-12-18,93.54,94.23,93.31,94.0,27260,49.7147142541639,50.0814360078027,49.5924736696176,49.9591954232564,51290.6578717071,0.0,1.0
2014-12-19,93.88,93.88,93.88,93.88,582,49.8954177269714,49.8954177269714,49.8954177269714,49.8954177269714,1095.05366402544,0.0,1.0
2014-12-22,94.17,94.17,94.06,94.06,474,50.0495471596602,50.0495471596602,49.9910842713989,49.9910842713989,891.847829464019,0.0,1.0
2014-12-23,94.55,94.56,94.04,94.08,54159,50.2515098645627,50.2568246725865,49.9804546553514,50.0017138874464,101902.081426038,0.0,1.0
2014-12-24,94.55,94.55,94.55,94.55,0,50.2515098645627,50.2515098645627,50.2515098645627,50.2515098645627,0,0.0,1.0
2014-12-26,94.81,94.81,94.78,94.8,15290,50.5960768409545,50.5960768409545,50.5800671130225,50.5907402649772,28651.3301131403,0.388315,1.0
2014-12-29,94.4099,94.4099,94.4099,94.4099,150,50.382560436102,50.382560436102,50.382560436102,50.382560436102,281.07910509948,0.0,1.0
2014-12-30,93.94,94.19,93.94,94.1769,1960,50.1317947309278,50.2652091303608,50.1317947309278,50.2582182158305,3672.76697329987,0.0,1.0
2014-12-31,93.671,93.671,93.671,93.671,2004,49.988240837138,49.988240837138,49.988240837138,49.988240837138,3755.21684412904,0.0,1.0
2015-01-02,93.785,94.0899,93.699,94.08,2744,50.0490778032794,50.2117900048278,50.0031832498744,50.2065067946103,5141.87376261981,0.0,1.0
2015-01-05,92.66,92.68,92.609,92.68,57537,49.4487130058311,49.4593861577857,49.4214964683467,49.4593861577857,107816.323134058,0.0,1.0
2015-01-06,92.225,92.41,92.12,92.35,3963,49.2165719508177,49.3152986063981,49.1605379030559,49.2832791505342,7426.10995672826,0.0,1.0
2015-01-07,92.33,92.79,92.14,92.15,10581,49.2726059985796,49.5180884935362,49.1712110550105,49.1765476309878,19827.3200737173,0.0,1.0
2015-01-08,92.98,93.13,92.98,93.04,565,49.6194834371053,49.699532076765,49.6194834371053,49.6515028929692,1058.73129587471,0.0,1.0
2015-01-09,93.32,93.32,93.3,93.3,364,49.8009270203341,49.8009270203341,49.7902538683794,49.7902538683794,682.085295041404,0.0,1.0
2015-01-12,93.21,93.47,93.15,93.47,229612,49.7422246845836,49.8809756599939,49.7102052287197,49.8809756599939,430260.903200678,0.0,1.0
2015-01-13,93.21,93.21,93.21,93.21,88,49.7422246845836,49.7422246845836,49.7422246845836,49.7422246845836,164.899741658361,0.0,1.0
2015-01-14,93.21,93.21,93.21,93.21,0,49.7422246845836,49.7422246845836,49.7422246845836,49.7422246845836,0,0.0,1.0
2015-01-15,93.21,93.21,93.21,93.21,51,49.7422246845836,49.7422246845836,49.7422246845836,49.7422246845836,95.566895733823,0.0,1.0
2015-01-16,92.6,92.6,92.6,92.6,301,49.4166935499672,49.4166935499672,49.4166935499672,49.4166935499672,564.032070899622,0.0,1.0
2015-01-20,92.21,92.67,92.21,92.67,636,49.2085670868517,49.4540495818084,49.2085670868517,49.4540495818084,1191.7754056218,0.0,1.0
2015-01-21,92.479,92.479,92.479,92.479,254,49.3521209806416,49.3521209806416,49.3521209806416,49.3521209806416,475.960617968452,0.0,1.0
2015-01-22,92.479,92.479,92.479,92.479,0,49.3521209806416,49.3521209806416,49.3521209806416,49.3521209806416,0,0.0,1.0
2015-01-23,93.01,93.11,92.9888,93.11,3232,49.6354931650372,49.6888589248104,49.6241796239653,49.6888589248104,6056.31778454346,0.0,1.0
2015-01-26,93.13,93.23,92.82,92.82,1640,49.699532076765,49.7528978365382,49.5340982214682,49.5340982214682,3073.13154908765,0.0,1.0
2015-01-27,93.39,93.4999,93.39,93.47,756,49.8382830521753,49.896932022166,49.8382830521753,49.8809756599939,1416.63868970138,0.0,1.0
2015-01-28,95.26,95.26,92.82,93.24,82672,50.8362227599338,50.8362227599338,49.5340982214682,49.7582344125155,154915.811845228,0.0,1.0
2015-01-29,93.05,93.05,92.81,92.82,4173,49.6568394689465,49.6568394689465,49.5287616454908,49.5340982214682,7819.62070386752,0.0,1.0
2015-01-30,92.9,92.9,92.9,92.9,229,49.5767908292867,49.5767908292867,49.5767908292867,49.5767908292867,429.114100451872,0.0,1.0
2015-02-02,92.9,92.9,92.9,92.9,96,49.5767908292867,49.5767908292867,49.5767908292867,49.5767908292867,179.890627263667,0.0,1.0
2015-02-03,92.52,92.52,92.52,92.52,112,49.5725599918519,49.5725599918519,49.5725599918519,49.5725599918519,209.031770836592,0.372072,1.0
2015-02-04,93.25,93.6899,93.25,93.6899,6126,49.9636967060116,50.1993967615716,49.9636967060116,50.1993967615716,11433.2913227229,0.0,1.0
2015-02-05,93.77,93.79,93.6699,93.69,1405,50.2423146393856,50.2530307137461,50.1886806872111,50.1994503419434,2622.22891094118,0.0,1.0
2015-02-06,94.3599,94.3599,94.3599,94.3599,181,50.5583852526496,50.5583852526496,50.5583852526496,50.5583852526496,337.810272512707,0.0,1.0
2015-02-09,94.3599,94.3599,94.3599,94.3599,100,50.5583852526496,50.5583852526496,50.5583852526496,50.5583852526496,186.635509675529,0.0,1.0
2015-02-10,94.39,94.44,94.09,94.09,2114,50.5745129445623,50.6013031304636,50.4137718291542,50.4137718291542,3945.47467454067,0.0,1.0
2015-02-11,94.458,94.458,94.458,94.458,537,50.6109475973881,50.6109475973881,50.6109475973881,50.6109475973881,1002.23268695759,0.0,1.0
2015-02-12,94.458,94.458,94.458,94.458,274,50.6109475973881,50.6109475973881,50.6109475973881,50.6109475973881,511.381296510948,0.0,1.0
2015-02-13,94.6318,94.6318,94.6318,94.6318,236,50.7040702835812,50.7040702835812,50.7040702835812,50.7040702835812,440.459802834247,0.0,1.0
2015-02-17,94.99,95.149,94.99,95.14,774,50.8959951753784,50.9811879665447,50.8959951753784,50.9763657330825,1444.55884488859,0.0,1.0
2015-02-18,95.06,95.08,94.85,94.91,3108,50.9335014356403,50.9442175100008,50.8209826548546,50.8531308779363,5800.63164071543,0.0,1.0
2015-02-19,95.07,95.0899,95.07,95.0899,724,50.9388594728206,50.9495219668093,50.9388594728206,50.9495219668093,1351.24109005083,0.0,1.0
2015-02-20,94.85,94.87,94.72,94.87,1333,50.8209826548546,50.8316987292152,50.7513281715111,50.8316987292152,2487.8513439748,0.0,1.0
2015-02-23,95.92,95.92,95.1,95.15,15289,51.3942926331435,51.3942926331435,50.9549335843614,50.9817237702627,28534.7030742916,0.0,1.0
2015-02-24,94.98,95.37,94.98,95.37,4600,50.8906371381982,51.0996005882287,50.8906371381982,51.0996005882287,8585.23344507431,0.0,1.0
2015-02-25,95.04,95.04,94.75,94.75,991,50.9227853612798,50.9227853612798,50.767402283052,50.767402283052,1849.55790088449,0.0,1.0
2015-02-26,95.52,95.58,94.95,94.95,134864,51.1799711459327,51.2121193690143,50.8745630266573,50.8745630266573,251704.113768805,0.0,1.0
2015-02-27,95.2,95.52,95.2,95.45,4203,51.0085139561641,51.1799711459327,51.0085139561641,51.1424648856708,7844.29047166247,0.0,1.0
2015-03-02,95.495,95.51,95.1,95.45,8438,51.166576052982,51.1746131087524,50.9549335843614,51.1424648856708,15748.3043064211,0.0,1.0
2015-03-03,94.75,95.1,94.75,95.08,16565,50.9811472454621,51.1694681059994,50.9811472454621,51.1587069139687,30786.5521825758,0.398924,1.0
2015-03-04,94.75,95.08,94.58,94.58,10237,50.9811472454621,51.1587069139687,50.8896771132011,50.8896771132011,19025.7732987038,0.0,1.0
2015-03-05,94.68,95.04,94.6301,94.79,2994,50.9434830733547,51.1371845299073,50.9166338992381,51.0026696295235,5564.43931389266,0.0,1.0
2015-03-06,94.51,94.96,94.51,94.6839,3461,50.8520129410937,51.0941397617845,50.8520129410937,50.9455815058006,6432.37290092936,0.0,1.0
2015-03-09,94.07,94.8,94.07,94.8,2995,50.6152667164182,51.0080502255389,50.6152667164182,51.0080502255389,5566.29784405762,0.0,1.0
2015-03-10,93.743,93.743,93.743,93.743,252,50.4393212267162,50.4393212267162,50.4393212267162,50.4393212267162,468.349601570123,0.0,1.0
2015-03-11,94.16,94.67,94.0785,94.67,4059,50.6636920805563,50.9381024773393,50.6198402230312,50.9381024773393,7543.77393957593,0.0,1.0
2015-03-12,94.36,94.4199,94.11,94.11,8995,50.7713040008634,50.8035337709953,50.6367891004796,50.6367891004796,16717.4788338225,0.0,1.0
2015-03-13,93.95,94.14,93.618,94.14,4225,50.5506995642339,50.6529308885256,50.3720637765243,50.6529308885256,7852.28994695942,0.0,1.0
2015-03-16,93.8576,94.0,93.53,93.97,6150,50.5009828570521,50.5776025443107,50.3247145315892,50.5614607562647,11429.960514509,0.0,1.0
2015-03-17,93.3,93.5,93.25,93.5,936,50.2009608232361,50.3085727435431,50.1740578431593,50.3085727435431,1739.58423440332,0.0,1.0
2015-03-18,93.58,95.62,93.14,93.1872,25536,50.3516175116659,51.4492590987978,50.1148712869904,50.1402677001829,47459.4262924392,0.0,1.0
2015-03-19,93.49,93.49,92.82,93.389,2941,50.3031921475277,50.3031921475277,49.9426922144991,50.2488481277727,5465.93721514974,0.0,1.0
2015-03-20,93.65,93.656,93.11,93.11,2509,50.3892816837734,50.3925100413826,50.0987294989444,50.0987294989444,4663.05218388667,0.0,1.0
2015-03-23,93.62,93.65,93.21,93.65,1664,50.3731398957273,50.3892816837734,50.1525354590979,50.3892816837734,3092.59419449479,0.0,1.0
2015-03-24,93.3101,93.62,93.3101,93.62,2299,50.2063952252116,50.3731398957273,50.2063952252116,50.3731398957273,4272.7608492449,0.0,1.0
2015-03-25,93.34,93.8,93.34,93.73,17053,50.2224832072975,50.4699906240037,50.2224832072975,50.4323264518962,31693.5149030767,0.0,1.0
2015-03-26,93.6299,93.86,93.6131,93.86,2665,50.3784666857825,50.5022742000958,50.3694272844767,50.5022742000958,4952.98288962056,0.0,1.0
2015-03-27,93.66,93.66,93.64,93.64,1185,50.3946622797887,50.3946622797887,50.383901087758,50.383901087758,2202.35824547856,0.0,1.0
2015-03-30,93.94,93.97,93.56,93.56,2603,50.5453189682186,50.5614607562647,50.3408563196352,50.3408563196352,4837.75401939298,0.0,1.0
2015-03-31,93.6269,93.925,93.45,93.45,2805,50.3768525069779,50.5372480741956,50.2816697634663,50.2816697634663,5213.17711271507,0.0,1.0
2015-04-01,93.546,93.62,93.5,93.6,3113,50.3333234852137,50.3731398957273,50.3085727435431,50.3623787036966,5785.604403523,0.0,1.0
2015-04-02,93.4599,93.4599,93.4599,93.4599,388,50.5078441930909,50.5078441930909,50.5078441930909,50.5078441930909,717.956621972799,0.410452,1.0
2015-04-06,93.62,93.6699,93.29,93.29,879,50.5943658548444,50.6213329436732,50.4160263896436,50.4160263896436,1626.50482142807,0.0,1.0
2015-04-07,93.5,93.5,93.5,93.5,2080,50.5295151402259,50.5295151402259,50.5295151402259,50.5295151402259,3848.83962294696,0.0,1.0
2015-04-08,93.73,94.1377,93.73,94.12,5541,50.6538123432446,50.8741426461609,50.6538123432446,50.8645771657547,10253.0867070909,0.0,1.0
2015-04-09,93.77,94.1,93.65,93.65,5338,50.6754292481174,50.8537687133182,50.610578533499,50.610578533499,9877.45476312064,0.0,1.0
2015-04-10,94.17,94.17,94.11,94.11,947,50.8915982968457,50.8915982968457,50.8591729395364,50.8591729395364,1752.3322706398,0.0,1.0
2015-04-13,93.92,94.32,93.92,94.32,992,50.7564926413905,50.9726616901188,50.7564926413905,50.9726616901188,1835.60043555932,0.0,1.0
2015-04-14,93.92,93.92,93.92,93.92,166,50.7564926413905,50.7564926413905,50.7564926413905,50.7564926413905,307.167008369806,0.0,1.0
2015-04-15,94.2,94.2,93.98,94.09,1299,50.9078109755003,50.9078109755003,50.7889179986998,50.8483644871,2403.67436067698,0.0,1.0
2015-04-16,93.86,94.02,93.86,94.012,1430,50.7240672840813,50.8105349035726,50.7240672840813,50.806211522598,2646.07724077604,0.0,1.0
2015-04-17,93.66,93.66,93.66,93.66,513,50.6159827597172,50.6159827597172,50.6159827597172,50.6159827597172,949.257080082593,0.0,1.0
2015-04-20,93.66,93.66,93.66,93.66,187,50.6159827597172,50.6159827597172,50.6159827597172,50.6159827597172,346.025485332251,0.0,1.0
2015-04-21,93.712,94.0,93.712,94.0,268,50.6440847360519,50.7997264511362,50.6440847360519,50.7997264511362,495.908182187397,0.0,1.0
2015-04-22,94.19,94.19,93.9701,94.17,1000,50.9024067492821,50.9024067492821,50.7835678147437,50.8915982968457,1850.40366487835,0.0,1.0
2015-04-23,94.07,94.22,93.89,94.22,1779,50.8375560346636,50.9186194279367,50.7402799627359,50.9186194279367,3291.86811981858,0.0,1.0
2015-04-24,93.86,93.97,93.7901,93.7901,693,50.7240672840813,50.7835137724816,50.686291742816,50.686291742816,1282.3297397607,0.0,1.0
2015-04-27,94.03,94.03,94.03,94.03,336,50.8159391297908,50.8159391297908,50.8159391297908,50.8159391297908,621.735631399125,0.0,1.0
2015-04-28,94.0394,94.16,94.01,94.02,1134,50.8210191024359,50.8861940706275,50.8051306773544,50.8105349035726,2098.35775597205,0.0,1.0
2015-04-29,93.9,95.5,93.9,95.5,4055,50.7456841889541,51.6103603838671,50.7456841889541,51.6103603838671,7503.38686108171,0.0,1.0
2015-04-30,93.91,94.1037,93.91,94.1037,400,50.7510884151723,50.855768277019,50.7510884151723,50.855768277019,740.16146595134,0.0,1.0
2015-05-01,94.342,94.359,94.21,94.21,550,50.9845509877988,50.9937381723698,50.9132152017185,50.9132152017185,1017.72201568309,0.0,1.0
2015-05-04,93.93,93.93,93.93,93.93,727,50.9809112414409,50.9809112414409,50.9809112414409,50.9809112414409,1339.46428843923,0.405265,1.0
2015-05-05,93.945,94.079,93.92,94.049,2875,50.9890525559157,51.0617816318909,50.9754836984576,51.0454990029413,5297.05616129681,0.0,1.0
2015-05-06,93.79,93.99,93.7646,93.98,2845,50.9049256396757,51.0134764993402,50.8911396804983,51.008048956357,5241.78253178762,0.0,1.0
2015-05-07,93.71,96.5,93.71,93.97,28880,50.8615052958099,52.3757897881299,50.8615052958099,51.0026214133738,53210.0806741745,0.0,1.0
2015-05-08,94.065,94.2188,94.0301,94.0301,860,51.0541830717144,51.1376586827964,51.035240946703,51.035240946703,1584.51071259661,0.0,1.0
2015-05-11,94.11,94.6,94.11,94.6,386,51.0786070151389,51.344556621317,51.0786070151389,51.344556621317,711.187366351502,0.0,1.0
2015-05-12,94.1,94.31,94.063,94.063,2237,51.0731794721557,51.1871578748034,51.0530975631178,51.0530975631178,4121.57030706816,0.0,1.0
2015-05-13,93.85,94.19,93.85,94.19,4900,50.9374908975751,51.1220273590047,50.9374908975751,51.1220273590047,9028.02615316672,0.0,1.0
2015-05-14,94.1044,94.11,94.1,94.1,741,51.0755675910683,51.0786070151389,51.0731794721557,51.0731794721557,1365.25864887685,0.0,1.0
2015-05-15,94.0696,94.24,93.848,94.24,2592,51.0566797414867,51.1491650739209,50.9364053889784,51.1491650739209,4775.6415895935,0.0,1.0
2015-05-18,94.04,94.15,93.88,94.0,6866,51.0406142142564,51.1003171870718,50.9537735265247,51.0189040423234,12650.2913403353,0.0,1.0
2015-05-19,94.3299,94.51,93.98,94.51,9086,51.1979586853401,51.295708734468,51.008048956357,51.295708734468,16740.5399240149,0.0,1.0
2015-05-20,94.0526,94.48,94.04,94.48,7980,51.0474529184152,51.2794261055183,51.0406142142564,51.2794261055183,14702.785449443,0.0,1.0
2015-05-21,93.85,93.99,93.79,93.79,931,50.9374908975751,51.0134764993402,50.9049256396757,50.9049256396757,1715.32496910168,0.0,1.0
2015-05-22,94.2,94.21,94.19,94.1999,1102,51.127454901988,51.1328824449712,51.1220273590047,51.1274006265581,2030.38465730403,0.0,1.0
2015-05-26,93.7,94.13,93.7,94.0,11317,50.8560777528267,51.0894621011054,50.8560777528267,51.0189040423234,20851.0555051812,0.0,1.0
2015-05-27,94.15,94.15,94.0401,94.07,1344,51.1003171870718,51.1003171870718,51.0406684896862,51.056896843206,2476.25860201145,0.0,1.0
2015-05-28,93.99,94.0,93.903,94.0,5487,51.0134764993402,51.0189040423234,50.9662568753862,51.0189040423234,10109.5468372298,0.0,1.0
2015-05-29,93.99,94.92,93.68,93.9499,24610,51.0134764993402,51.5182379967802,50.8452226668602,50.9917120519775,45342.8007407007,0.0,1.0
2015-06-01,94.49,94.49,94.22,94.28,7623,51.2848536485015,51.2848536485015,51.1383099879544,51.1708752458538,14045.0292582837,0.0,1.0
2015-06-02,94.0039,94.11,93.8001,93.8001,6063,51.2421003496683,51.2999361080475,51.1310077242426,51.1310077242426,11122.6050807984,0.407329,1.0
2015-06-03,94.0899,94.0899,93.8339,94.059,1284,51.288979475216,51.288979475216,51.149432310795,51.2721356963855,2355.50468806615,0.0,1.0
2015-06-04,93.4528,93.66,93.4528,93.65,3263,50.9416923718855,51.0546383580887,50.9416923718855,51.0491872969785,5985.99049623041,0.0,1.0
2015-06-05,93.43,93.55,93.36,93.55,2864,50.9292639525542,50.9946766858766,50.8911065247829,50.9946766858766,5254.02291792949,0.0,1.0
2015-06-08,92.9827,93.53,92.9827,93.53,2431,50.6854379890952,50.9837745636562,50.6854379890952,50.9837745636562,4459.68216253023,0.0,1.0
2015-06-09,92.9827,92.9827,92.9827,92.9827,182,50.6854379890952,50.6854379890952,50.6854379890952,50.6854379890952,333.879947996916,0.0,1.0
2015-06-10,93.486,93.53,93.32,93.47,2904,50.9597898947713,50.9837745636562,50.8693022803421,50.951068196995,5327.40312628046,0.0,1.0
2015-06-11,93.48,93.48,93.325,93.39,3150,50.9565192581052,50.9565192581052,50.8720278108972,50.9074597081135,5778.69140763893,0.0,1.0
2015-06-12,93.167,93.31,93.0323,93.29,2129,50.7859010453561,50.8638512192319,50.7124752522018,50.8529490970115,3905.6615894804,0.0,1.0
2015-06-15,92.74,92.94,92.4801,92.94,2842,50.5531407359508,50.6621619581547,50.4114676576968,50.6621619581547,5213.66380333645,0.0,1.0
2015-06-16,92.65,92.898,92.53,92.67,7762,50.504081185959,50.6392675014919,50.4386684526367,50.5149833081794,14239.4294305058,0.0,1.0
2015-06-17,92.905,92.949,92.67,92.949,3022,50.643083244269,50.6670679131539,50.5149833081794,50.6670679131539,5543.87474091582,0.0,1.0
2015-06-18,92.9,92.9,92.89,92.9,1195,50.6403577137139,50.6403577137139,50.6349066526037,50.6403577137139,2192.23372448524,0.0,1.0
2015-06-19,92.895,93.19,92.65,93.19,2723,50.6376321831588,50.7984384859096,50.504081185959,50.7984384859096,4995.35768349231,0.0,1.0
2015-06-22,93.35,93.64,93.09,93.64,7989,50.8856554636727,51.0437362358683,50.7439278748076,51.0437362358683,14655.8621128976,0.0,1.0
2015-06-23,93.2,93.435,93.2,93.435,7115,50.8038895470198,50.9319894831093,50.8038895470198,50.9319894831093,13052.5045604289,0.0,1.0
2015-06-24,93.09,93.44,93.09,93.44,956,50.7439278748076,50.9347150136644,50.7439278748076,50.9347150136644,1753.78697958819,0.0,1.0
2015-06-25,92.94,93.13,92.93,93.05,12456,50.6621619581547,50.7657321192484,50.6567108970445,50.7221236303668,22850.5968804922,0.0,1.0
2015-06-26,92.84,92.85,92.68,92.84,5107,50.6076513470527,50.6131024081629,50.5204343692896,50.6076513470527,9368.81810121016,0.0,1.0
2015-06-29,91.94,92.23,91.795,91.795,3317,50.1170558471351,50.2751366193308,50.0380154610373,50.0380154610373,6085.05377750423,0.0,1.0
2015-06-30,91.03,92.11,91.03,92.11,31008,49.6210092861074,50.2097238860085,49.6210092861074,50.2097238860085,56884.3375136723,0.0,1.0
2015-07-01,92.3714,92.62,92.22,92.3301,9204,50.352214623429,50.4877280026284,50.2696855582206,50.3297017410439,16884.7859415583,0.0,1.0
2015-07-02,91.88,92.26,91.73,92.07,10536,50.3019520242502,50.5099923134232,50.2198308574714,50.4059721688367,19244.7338730177,0.399193,1.0
2015-07-06,91.72,91.8609,91.72,91.8609,1327,50.2143561130195,50.291495262347,50.2143561130195,50.291495262347,2423.85742686926,0.0,1.0
2015-07-07,91.31,91.59,90.86,91.2999,7354,49.9898915904907,50.1431844351445,49.7435280901543,49.9843620985943,13432.5904424993,0.0,1.0
2015-07-08,90.6,91.36,90.6,90.97,1342,49.6011847344043,50.0172653127503,49.6011847344043,49.8037502791254,2451.25596598233,0.0,1.0
2015-07-09,91.5,91.52,91.22,91.22,7744,50.0939117350772,50.104861223981,49.9406188904234,49.9406188904234,14144.952459439,0.0,1.0
2015-07-10,92.13,92.153,91.14,91.14,1270,50.4388206355482,50.4514125477876,49.896820934808,49.896820934808,2319.74297823961,0.0,1.0
2015-07-13,92.57,92.57,92.28,92.28,599,50.6797093914327,50.6797093914327,50.520941802327,50.520941802327,1094.11499524845,0.0,1.0
2015-07-14,91.97,92.25,91.96,92.25,5093,50.3512247243175,50.5045175689713,50.3457499798656,50.5045175689713,9302.71731352308,0.0,1.0
2015-07-15,92.21,92.21,91.96,91.96,401,50.4826185911636,50.4826185911636,50.3457499798656,50.3457499798656,732.45427895597,0.0,1.0
2015-07-16,92.3,92.3,92.15,92.15,2029,50.5318912912309,50.5318912912309,50.4497701244521,50.4497701244521,3706.10905736076,0.0,1.0
2015-07-17,91.99,92.3,91.99,92.3,615,50.3621742132213,50.5318912912309,50.3621742132213,50.5318912912309,1123.34010363572,0.0,1.0
2015-07-20,91.8549,92.45,91.69,92.45,1585,50.2882104156759,50.6140124580097,50.1979318796637,50.6140124580097,2895.112299614,0.0,1.0
2015-07-21,91.6699,91.6699,91.6046,91.6046,701,50.1869276433153,50.1869276433153,50.1511775620443,50.1511775620443,1280.4250612173,0.0,1.0
2015-07-22,90.89,91.031,90.89,91.031,1168,49.75995232351,49.8371462202821,49.75995232351,49.8371462202821,2133.43291227076,0.0,1.0
2015-07-23,90.62,91.1199,90.62,90.8501,9159,49.6121342233082,49.8858166984597,49.6121342233082,49.7381080931468,16729.5479824382,0.0,1.0
2015-07-24,90.43,90.43,90.43,90.43,531,49.5081140787217,49.5081140787217,49.5081140787217,49.5081140787217,969.908284602544,0.0,1.0
2015-07-27,89.6,90.27,89.6,90.038,2428,49.0537102892122,49.4205181674909,49.0537102892122,49.2935040962063,4434.91019776832,0.0,1.0
2015-07-28,90.22,90.22,90.2074,90.2074,42049,49.3931444452313,49.3931444452313,49.3862462672219,49.3862462672219,76805.4114110215,0.0,1.0
2015-07-29,91.1312,91.1312,90.7517,90.8499,788,49.8920031596904,49.8920031596904,49.6842366077399,49.7379985982578,1439.33658807308,0.0,1.0
2015-07-30,91.38,91.42,91.38,91.42,738,50.0282148016541,50.0501137794618,50.0282148016541,50.0501137794618,1348.00812436286,0.0,1.0
2015-07-31,91.22,94.12,91.15,94.12,1653,49.9406188904234,51.5282947814805,49.90229567926,51.5282947814805,3019.3190102599,0.0,1.0
2015-08-03,90.68,90.68,90.48,90.48,3513,49.6449826900197,49.6449826900197,49.5354878009813,49.5354878009813,6416.73786028011,0.0,1.0
2015-08-04,90.69,90.69,90.45,90.679,1568,49.8697083578588,49.8697083578588,49.7377342702429,49.8636595455097,2851.4688511827,0.400477,1.0
2015-08-05,90.54,90.96,90.5,90.96,7210,49.7872245530989,50.0181792064267,49.7652288718295,50.0181792064267,13111.6648067776,0.0,1.0
2015-08-06,89.91,90.06,89.901,90.06,58513,49.4407925731071,49.523276377867,49.4358435448215,49.523276377867,106408.161281412,0.0,1.0
2015-08-07,89.583,89.96,89.39,89.9,18300,49.2609778787304,49.4682871746937,49.154848716606,49.4352936527898,33279.2601891859,0.0,1.0
2015-08-10,89.94,90.275,89.64,89.77,33587,49.4572893340591,49.6415031646896,49.2923217245392,49.3638076886645,61079.2629494091,0.0,1.0
2015-08-11,89.19,89.45,89.11,89.32,2998,49.0448703102594,49.18784223851,49.0008789477208,49.1163562743847,5451.9793468404,0.0,1.0
2015-08-12,88.95,89.945,87.95,88.81,23711,48.9128962226435,49.4600387942178,48.3630041909106,48.8359113382009,43119.3736800976,0.0,1.0
2015-08-13,88.92,89.23,88.92,89.13,4115,48.8963994616915,49.0668659915287,48.8963994616915,49.0118767883554,7483.28719554644,0.0,1.0
2015-08-14,89.2121,89.48,89.03,89.31,234203,49.0570229241607,49.204338999462,48.9568875851821,49.1108573540674,425907.244485678,0.0,1.0
2015-08-17,89.0,89.81,88.8,89.01,10749,48.9403908242301,49.3858033699338,48.8304124178836,48.9458897445475,19547.4736488284,0.0,1.0
2015-08-18,88.94,89.3,88.85,89.3,3856,48.9073973023262,49.10535843375,48.8579070194702,49.10535843375,7012.28564423501,0.0,1.0
2015-08-19,88.53,88.96,88.53,88.84,2438,48.6819415693157,48.9183951429608,48.6819415693157,48.8524080991529,4433.59761427514,0.0,1.0
2015-08-20,88.17,88.51,88.05,88.22,15528,48.4839804378918,48.670943728681,48.4179933940839,48.5114750394785,28238.2706129879,0.0,1.0
2015-08-21,87.7,88.24,87.52,88.24,45410,48.2255311829773,48.5224728801131,48.1265506172654,48.5224728801131,82579.847278193,0.0,1.0
2015-08-24,86.87,88.125,79.17,79.17,58128,47.769120796639,48.4592352964638,43.5349521522955,43.5349521522955,105708.023840273,0.0,1.0
2015-08-25,87.09,87.97,87.09,87.6,7700,47.8900970436203,48.3740020315452,47.8900970436203,48.170541979804,14002.7488227722,0.0,1.0
2015-08-26,87.97,88.33,86.1114,88.02,6971,48.3740020315452,48.5719631629691,47.3519727013664,48.4014966331319,12677.0340316292,0.0,1.0
2015-08-27,88.43,88.8799,88.35,88.77,5811,48.6269523661424,48.874348791219,48.5829610036037,48.8139156569316,10567.5290141726,0.0,1.0
2015-08-28,88.9999,88.9999,88.33,88.33,1463,48.940335835027,48.940335835027,48.5719631629691,48.5719631629691,2660.52227632672,0.0,1.0
2015-08-31,88.66,88.66,88.65,88.65,869,48.7534275334409,48.7534275334409,48.7479286131236,48.7479286131236,1580.31022428429,0.0,1.0
2015-09-01,88.46,89.5695,88.03,89.5695,2573,48.6434491270944,49.2535543363021,48.4069955534492,49.2535543363021,4679.10035337569,0.0,1.0
2015-09-02,88.46,88.55,88.326,88.46,8078,48.854142458621,48.9038471027683,48.7801377662238,48.854142458621,14626.8022328965,0.383154,1.0
2015-09-03,88.7,88.93,88.63,88.74,1893,48.9866881763473,49.113711155835,48.9480290086771,49.0087791293017,3427.64751508703,0.0,1.0
2015-09-04,88.1101,88.1101,88.1101,88.1101,331,48.6609018476525,48.6609018476525,48.6609018476525,48.6609018476525,599.340373742106,0.0,1.0
2015-09-08,89.37,89.37,88.84,88.84,5485,49.3567116383332,49.3567116383332,49.0640065116876,49.0640065116876,9931.66752258445,0.0,1.0
2015-09-09,88.7824,89.11,88.7824,88.98,8591,49.0321955394333,49.2131204441297,49.0321955394333,49.141324847028,15555.6892773971,0.0,1.0
2015-09-10,88.8601,89.1227,88.8601,89.1227,764,49.0751072155472,49.2201343216927,49.0751072155472,49.2201343216927,1383.37173878843,0.0,1.0
2015-09-11,88.85,89.1563,88.7,88.709,102563,49.0695292499262,49.2386907221744,48.9866881763473,48.991658640762,185710.413148374,0.0,1.0
2015-09-14,88.66,88.66,88.57,88.6025,1892,48.9645972233929,48.9645972233929,48.9148925792455,48.932841478521,3425.83681909385,0.0,1.0
2015-09-15,89.32,89.32,88.7601,88.7601,1098,49.3290979471402,49.3290979471402,49.0198798331612,49.0198798331612,1988.14420051007,0.0,1.0
2015-09-16,88.83,88.997,88.783,88.997,1563,49.058483773449,49.1507135020336,49.0325269037276,49.1507135020336,2830.1178373381,0.0,1.0
2015-09-17,88.61,88.8412,88.25,88.48,3930,48.9369835321999,49.0646692402762,48.7381649556104,48.8651879350982,7116.03525319178,0.0,1.0
2015-09-18,88.12,88.46,87.83,88.2779,1957,48.6663693585087,48.854142458621,48.5062099495894,48.7535733952961,3543.53205865046,0.0,1.0
2015-09-21,88.3,88.49,88.2999,88.32,1273,48.7657786468034,48.8707106733368,48.765723419421,48.7768241232806,2305.01599931632,0.0,1.0
2015-09-22,87.04,87.48,87.04,87.4762,2446,48.0699136287403,48.3129141112385,48.0699136287403,48.3108154707079,4428.96239931478,0.0,1.0
2015-09-23,87.12,87.6074,87.02,87.2401,2093,48.1140955346491,48.3832737963983,48.0588681522631,48.1804236208946,3789.78671372274,0.0,1.0
2015-09-24,86.522,86.96,86.38,86.96,2410,47.783835787981,48.0257317228316,47.705412904993,48.0257317228316,4363.77734356036,0.0,1.0
2015-09-25,86.3,86.8008,86.3,86.8008,773,47.6612309990842,47.9378097300731,47.6612309990842,47.9378097300731,1399.66800272703,0.0,1.0
2015-09-28,84.808,85.07,84.55,85.01,4556,46.8372384538857,46.9819341957369,46.6947518073299,46.9487977663053,8249.53094492156,0.0,1.0
2015-09-29,84.77,84.78,84.77,84.78,40277,46.816252048579,46.8217747868176,46.816252048579,46.8217747868176,72929.4025172532,0.0,1.0
2015-09-30,85.16,85.21,84.91,85.14,3806,47.0316388398843,47.0592525310772,46.8935703839194,47.0205933634071,6891.50895003763,0.0,1.0
2015-10-01,84.68,84.9,84.42,84.88,16871,46.7665474044316,46.8880476456808,46.6229562102281,46.8770021692036,30548.2521009157,0.0,1.0
2015-10-02,83.8625,84.0299,83.1951,83.43,2902,46.5209832668431,46.6138449463645,46.1507569531475,46.2810628582825,5231.38072134121,0.372858,1.0
2015-10-05,84.79,85.05,82.73,82.73,1928,47.0354946632359,47.1797242730064,45.8927523704388,45.8927523704388,3475.56927317225,0.0,1.0
2015-10-06,85.4,85.4,85.4,85.4,24000,47.3738795169283,47.3738795169283,47.3738795169283,47.3738795169283,43264.3477988246,0.0,1.0
2015-10-07,86.81,88.3,86.21,86.34,24600,48.1560477852991,48.9825943951378,47.8232102242902,47.8953250291755,44345.9564937953,0.0,1.0
2015-10-08,87.24,87.24,85.943,85.943,19323,48.3945813706888,48.3945813706888,47.6750975096413,47.6750975096413,34833.2080215287,0.0,1.0
2015-10-09,86.96,87.54,86.8235,87.3,619,48.2392571755513,48.5610001511932,48.1635366304218,48.4278651267897,1115.85963697802,0.0,1.0
2015-10-12,86.715,86.715,86.715,86.715,295,48.103348504806,48.103348504806,48.103348504806,48.103348504806,531.790941693887,0.0,1.0
2015-10-13,86.6899,86.782,86.59,86.59,95945,48.0894248001705,48.1405153657854,48.0340073462625,48.0340073462625,172958.243731593,0.0,1.0
2015-10-14,86.105,86.4035,86.105,86.401,797,47.7649636511137,47.9305503377156,47.7649636511137,47.9291635145447,1436.73688315263,0.0,1.0
2015-10-15,86.2901,86.55,86.14,86.242,558,47.8676440386849,48.0118181755286,47.7843791755059,47.8409615608774,1005.89608632267,0.0,1.0
2015-10-16,86.7823,86.9,86.7823,86.79,5870,48.1406817845659,48.2059734194504,48.1406817845659,48.1449531999321,10581.7383991292,0.0,1.0
2015-10-19,87.1,87.38,86.8701,86.8701,1488,48.31691927312,48.4722434682575,48.1893870143268,48.1893870143268,2682.38956352713,0.0,1.0
2015-10-20,87.628,87.68,87.37,87.68,1943,48.6098163268079,48.638662248762,48.466696175574,48.638662248762,3502.60949054651,0.0,1.0
2015-10-21,87.1686,87.3167,87.11,87.3167,829,48.3549737009287,48.4371291055711,48.3224665658035,48.4371291055711,1494.42268021774,0.0,1.0
2015-10-22,87.2201,87.38,87.2024,87.38,8305,48.3835422582487,48.4722434682575,48.3737235501989,48.4722434682575,14971.2670195516,0.0,1.0
2015-10-23,87.74,87.87,87.581,87.581,2489,48.6719460048628,48.7440608097481,48.5837440511955,48.5837440511955,4486.87340296978,0.0,1.0
2015-10-26,87.6015,87.86,87.6015,87.66,3492,48.5951160011966,48.7385135170646,48.5951160011966,48.627567663395,6294.96260472899,0.0,1.0
2015-10-27,87.17,87.22,87.07,87.22,28428,48.3557503219044,48.3834867853218,48.3002773950696,48.3834867853218,51246.6199677078,0.0,1.0
2015-10-28,87.48,87.48,87.3,87.3,1512,48.5277163950923,48.5277163950923,48.4278651267897,48.4278651267897,2725.65391132596,0.0,1.0
2015-10-29,87.615,87.8865,87.44,87.44,15818,48.6026048463193,48.7532138426758,48.5055272243584,48.5055272243584,28514.810561742,0.0,1.0
2015-10-30,87.7536,87.868,87.71,87.868,1060,48.6794903229124,48.7429513512114,48.6553041268124,48.7429513512114,1910.84202778142,0.0,1.0
2015-11-02,87.98,88.0372,87.95,87.972,1371,48.8050810292664,48.8368115434159,48.7884391512159,48.8006431951196,2471.47586800786,0.0,1.0
2015-11-03,87.98,88.0235,87.9399,88.0235,3511,48.9937222642608,49.017946257424,48.9713916406782,49.017946257424,6304.84408459265,0.34006,1.0
2015-11-04,87.7162,87.88,87.69,87.737,1491,48.8468190597449,48.9380349236559,48.8322289765064,48.8584020265907,2677.44874113576,0.0,1.0
2015-11-05,87.62,87.6295,87.61,87.6295,1201,48.7932478380829,48.7985381354404,48.7876791040224,48.7985381354404,2156.68406311472,0.0,1.0
2015-11-06,87.23,87.2726,87.0509,87.2726,49974,48.5760672097235,48.5997900168212,48.4763311827,48.5997900168212,89740.3242049083,0.0,1.0
2015-11-09,86.89,86.978,86.81,86.8578,2184,48.3867302516666,48.4357351113989,48.3421803791826,48.3687989279918,3921.89674757913,0.0,1.0
2015-11-10,86.42,86.6369,86.41,86.6368,1840,48.1249997508232,48.2457855925954,48.1194310167627,48.2457299052548,3304.16209503004,0.0,1.0
2015-11-11,86.495,86.5606,86.34,86.51,1714,48.1667652562769,48.2032961517138,48.0804498783392,48.1751183573676,3077.89882113124,0.0,1.0
2015-11-12,86.1,86.164,86.1,86.162,2960,47.9468002608872,47.9824401588744,47.9468002608872,47.9813264120623,5315.39119635268,0.0,1.0
2015-11-13,85.81,85.89,85.39,85.58,2952,47.7853069731328,47.8298568456168,47.5514201425919,47.6572260897413,5301.02527420037,0.0,1.0
2015-11-16,85.375,85.57,85.15,85.52,4935,47.5430670415011,47.6516573556808,47.4177705251399,47.6238136853783,8861.97822770286,0.0,1.0
2015-11-17,85.83,86.41,85.75,85.93,2660,47.7964444412538,48.1194310167627,47.7518945687698,47.8521317818588,4776.66911564125,0.0,1.0
2015-11-18,86.0,86.05,85.75,85.75,4127,47.8911129202822,47.9189565905847,47.7518945687698,47.7518945687698,7411.0200903201,0.0,1.0
2015-11-19,85.4481,85.705,85.37,85.705,1740,47.5837744874834,47.7268352654976,47.5402826744709,47.7268352654976,3124.58806812623,0.0,1.0
2015-11-20,85.2,85.35,85.2,85.35,591,47.4456141954424,47.5291452063499,47.4456141954424,47.5291452063499,1061.2824990015,0.0,1.0
2015-11-23,85.2407,85.2407,85.152,85.152,869,47.4682789430686,47.4682789430686,47.418884271952,47.418884271952,1560.49829379408,0.0,1.0
2015-11-24,85.1382,85.1382,84.852,84.852,635,47.4111994189485,47.4111994189485,47.2518222501371,47.2518222501371,1140.29507083917,0.0,1.0
2015-11-25,85.13,85.3223,85.13,85.3223,1663,47.4066330570189,47.5137198130023,47.4066330570189,47.5137198130023,2986.3160674103,0.0,1.0
2015-11-27,85.13,85.13,85.13,85.13,18,47.4066330570189,47.4066330570189,47.4066330570189,47.4066330570189,32.3233248426852,0.0,1.0
2015-11-30,85.3,85.3,85.3,85.3,320,47.5013015360474,47.5013015360474,47.5013015360474,47.5013015360474,574.636886092181,0.0,1.0
2015-12-01,85.501,85.515,85.28,85.435,1542,47.6132330906634,47.6210293183481,47.4901640679264,47.5764794458641,2769.0314948567,0.0,1.0
2015-12-02,85.37,85.7424,85.3,85.3,2047,47.7519786566541,47.9602817707661,47.7128239359564,47.7128239359564,3659.58427097866,0.380151,1.0
2015-12-03,85.3549,85.61,85.29,85.53,3970,47.7435324240465,47.8862234133321,47.7072304044281,47.8414751611061,7097.4839060993,0.0,1.0
2015-12-04,85.3549,85.3549,85.3549,85.3549,99,47.7435324240465,47.7435324240465,47.7435324240465,47.7435324240465,176.990152822124,0.0,1.0
2015-12-07,84.3915,84.87,84.3915,84.87,2673,47.204651596615,47.4723020802417,47.204651596615,47.4723020802417,4778.73412619734,0.0,1.0
2015-12-08,83.7,84.0099,83.7,83.85,35915,46.8178588914367,46.9912024334971,46.8178588914367,46.9017618643604,64208.0943293593,0.0,1.0
2015-12-09,83.81,83.81,83.81,83.81,719,46.8793877382474,46.8793877382474,46.8793877382474,46.8793877382474,1285.41333211219,0.0,1.0
2015-12-10,83.7,83.8636,83.7,83.8636,651,46.8178588914367,46.9093690672388,46.8178588914367,46.9093690672388,1163.84433825457,0.0,1.0
2015-12-11,81.115,82.449,80.89,82.24,47133,45.3719309913845,46.1181080972528,45.246076531999,46.0012032883125,84263.4027572239,0.0,1.0
2015-12-14,80.99,81.66,80.39,81.4,3709,45.3020118472814,45.6767784596741,44.9663999555866,45.5313466399396,6630.87350320462,0.0,1.0
2015-12-15,82.11,82.56,81.98,81.98,5766,45.9284873784452,46.1801962972164,45.855771468578,45.855771468578,10308.3355673976,0.0,1.0
2015-12-16,83.21,83.21,82.6786,83.19,2635,46.5437758465525,46.5437758465525,46.2465355811414,46.532588783496,4710.79851198279,0.0,1.0
2015-12-17,82.46,82.65,82.19,82.65,81323,46.1242609819339,46.2305380809706,45.9732356306712,46.2305380809706,145387.577757107,0.0,1.0
2015-12-18,81.89,81.89,81.59,81.735,25463,45.8054296848238,45.8054296848238,45.6376237389763,45.7187299461359,45522.2248617145,0.0,1.0
2015-12-21,81.48,82.02,81.48,81.71,6374,45.5760948921656,45.878145594691,45.5760948921656,45.7047461173153,11395.3053948305,0.0,1.0
2015-12-22,82.7172,82.7172,81.82,81.82,1476,46.2681266128405,46.2681266128405,45.766274964126,45.766274964126,2638.76227843893,0.0,1.0
2015-12-23,83.24,83.24,83.24,83.24,479,46.5605564411373,46.5605564411373,46.5605564411373,46.5605564411373,856.346294967648,0.0,1.0
2015-12-24,83.24,83.24,83.24,83.24,56,46.5605564411373,46.5605564411373,46.5605564411373,46.5605564411373,100.115642000393,0.0,1.0
2015-12-28,82.4158,82.5499,82.33,82.5499,1482,46.3806175660519,46.4560841733724,46.3323324436947,46.4560841733724,2633.43228291553,0.502509,1.0
2015-12-29,82.984,83.0914,82.81,82.8722,1586,46.700379879844,46.7608206973401,46.6024590023364,46.6374629022271,2818.23454838328,0.0,1.0
2015-12-30,83.24,83.24,82.87,82.9227,8684,46.8444473777863,46.8444473777863,46.6362248221666,46.6658824672508,15430.9891665576,0.0,1.0
2015-12-31,83.0501,83.3797,82.75,82.75,7613,46.7375785580237,46.9230654616243,46.5686931825062,46.5686931825062,13527.8812212118,0.0,1.0
2016-01-04,82.27,82.27,81.83,81.8301,487,46.2985666238645,46.2985666238645,46.0509506117762,46.0510068881426,865.372146949973,0.0,1.0
2016-01-05,82.5155,82.6931,82.5155,82.6931,1766,46.4367251033364,46.5366719300339,46.4367251033364,46.5366719300339,3138.08462323132,0.0,1.0
2016-01-06,82.2892,82.36,82.1701,82.36,1751,46.3093716862101,46.3492153536098,46.2423465338472,46.3492153536098,3111.43045032732,0.0,1.0
2016-01-07,81.513,81.513,81.513,81.513,456,45.8725545303399,45.8725545303399,45.8725545303399,45.8725545303399,810.286856281701,0.0,1.0
2016-01-08,81.792,81.892,81.792,81.892,797,46.0295655925504,46.0858419589341,46.0295655925504,46.0858419589341,1416.22505363271,0.0,1.0
2016-01-11,81.4593,81.4593,81.2601,81.3376,1257,45.8423341215919,45.8423341215919,45.7302315997555,45.7738457837029,2233.61968935548,0.0,1.0
2016-01-12,80.941,81.661,80.941,81.661,447,45.5506537146252,45.9558435525878,45.5506537146252,45.9558435525878,794.294352539298,0.0,1.0
2016-01-13,80.6399,80.6399,80.5809,80.5809,585,45.3812055754439,45.3812055754439,45.3480025192775,45.3480025192775,1039.51274325613,0.0,1.0
2016-01-14,80.04,80.18,80.04,80.18,509,45.0436036535081,45.1223905664453,45.0436036535081,45.1223905664453,904.464933875846,0.0,1.0
2016-01-15,79.151,79.155,79.151,79.155,513,44.5433067563571,44.5455578110124,44.5433067563571,44.5455578110124,911.572713316912,0.0,1.0
2016-01-19,79.0197,79.22,78.911,79.03,1685,44.4694158872953,44.5821374491618,44.4082434770362,44.4752123530328,2994.1520895497,0.0,1.0
2016-01-20,78.555,78.625,77.74,78.06,6528,44.2078996127103,44.2472930691789,43.7492472266832,43.929331599111,11599.8960478222,0.0,1.0
2016-01-21,78.555,78.555,78.555,78.555,128,44.2078996127103,44.2078996127103,44.2078996127103,44.2078996127103,227.448942114161,0.0,1.0
2016-01-22,80.2499,80.2499,79.68,79.68,1320,45.1617277465475,45.1617277465475,44.8410087345268,44.8410087345268,2345.56721555229,0.0,1.0
2016-01-25,79.41,80.1892,79.41,80.1892,8051,44.6890625452908,45.1275679921526,44.6890625452908,45.1275679921526,14306.1830700087,0.0,1.0
2016-01-26,80.2399,80.54,80.0,80.25,4959,45.1561001099091,45.3249854854266,45.0210931069546,45.1617840229139,8811.8695620635,0.0,1.0
2016-01-27,80.0,80.3389,80.0,80.3285,581,45.0210931069546,45.211813712629,45.0210931069546,45.2059609705251,1032.40496381506,0.0,1.0
2016-01-28,80.34,80.5999,79.7589,80.5999,13097,45.2124327526592,45.3586950288904,44.8854107876035,45.3586950288904,23272.6468349154,0.0,1.0
2016-01-29,80.6708,80.6708,80.3385,80.3385,897,45.3985949726564,45.3985949726564,45.2115886071634,45.2115886071634,1593.9195396594,0.0,1.0
2016-02-01,80.6071,80.6071,80.1801,80.4276,1378,45.36274692727,45.36274692727,45.1224468428117,45.2617308496113,2448.63001744777,0.0,1.0
2016-02-02,79.236,79.5185,79.236,79.4885,1354,44.7020803943627,44.8614566590834,44.7020803943627,44.8445317460157,2400.01232724573,0.197132,1.0
2016-02-03,78.8938,78.8938,78.8938,78.8938,257,44.5090235526374,44.5090235526374,44.5090235526374,44.5090235526374,455.541483088738,0.0,1.0
2016-02-04,78.925,79.62,78.911,79.18,2175,44.5266254622277,44.9187192816291,44.5187271694628,44.670487223303,3855.26352419458,0.0,1.0
2016-02-05,78.6299,78.8532,78.6299,78.8532,481,44.3601407340186,44.4861185036191,44.3601407340186,44.4861185036191,852.589312706939,0.0,1.0
2016-02-08,77.6771,77.6771,77.0833,77.0833,532,43.822605494989,43.822605494989,43.4876050490027,43.4876050490027,942.988595343226,0.0,1.0
2016-02-09,77.6771,77.6771,77.6771,77.6771,200,43.822605494989,43.822605494989,43.822605494989,43.822605494989,354.506990730536,0.0,1.0
2016-02-10,77.2899,77.4999,77.19,77.4999,1995,43.6041612836622,43.7226356751359,43.5478013231468,43.7226356751359,3536.20723253709,0.0,1.0
2016-02-11,75.63,76.16,75.63,76.1481,2178,42.6677058436273,42.9667126411563,42.6677058436273,42.9599990923062,3860.58112905553,0.0,1.0
2016-02-12,77.4856,77.505,76.48,76.48,11429,43.7145681332403,43.7255129103574,43.1472450472116,43.1472450472116,20258.3019852965,0.0,1.0
2016-02-16,78.0053,78.0053,77.5901,77.5901,476,44.0077640439495,44.0077640439495,43.7735232470928,43.7735232470928,843.726637938675,0.0,1.0
2016-02-17,78.43,78.5086,78.0,78.0,6428,44.247364396611,44.2917076688483,44.0047739759742,44.0047739759742,11393.8546820794,0.0,1.0
2016-02-18,78.65,78.74,76.66,76.67,2075,44.371480425774,44.422255164977,43.2487945256177,43.254436163307,3678.01002882931,0.0,1.0
2016-02-19,78.28,78.28,77.88,77.88,521,44.1627398312726,44.1627398312726,43.9370743237035,43.9370743237035,923.490710853045,0.0,1.0
2016-02-22,78.95,79.07,78.95,78.961,1893,44.5407295564508,44.6084292087215,44.5407295564508,44.546935357909,3355.40866726452,0.0,1.0
2016-02-23,78.9,78.9,78.9,78.9,681,44.5125213680047,44.5125213680047,44.5125213680047,44.5125213680047,1207.09630343747,0.0,1.0
2016-02-24,78.4907,78.4907,77.94,77.94,955,44.2816091373846,44.2816091373846,43.9709241498388,43.9709241498388,1692.77088073831,0.0,1.0
2016-02-25,79.29,79.3085,78.941,78.941,1583,44.7325452378846,44.7429822676096,44.5356520825305,44.5356520825305,2805.92283163219,0.0,1.0
2016-02-26,79.29,79.29,79.29,79.29,207,44.7325452378846,44.7325452378846,44.7325452378846,44.7325452378846,366.914735406104,0.0,1.0
2016-02-29,80.66,80.667,80.56,80.56,5926,45.5054496013087,45.5093987476912,45.4490332244164,45.4490332244164,10504.0421353458,0.0,1.0
2016-03-01,82.2,82.2,81.02,81.02,16307,46.3742618054497,46.3742618054497,45.7085485581209,45.7085485581209,28904.7274892142,0.0,1.0
2016-03-02,81.44,81.85,81.38,81.85,2552,46.1477472314084,46.3800725797001,46.1137483999511,46.3800725797001,4503.68419844656,0.358495,1.0
2016-03-03,81.44,81.44,81.44,81.44,4,46.1477472314084,46.1477472314084,46.1477472314084,46.1477472314084,7.05906614176577,0.0,1.0
2016-03-04,82.0803,82.0803,82.08,82.08,338,46.5105714277772,46.5105714277772,46.5104014336199,46.5104014336199,596.491088979207,0.0,1.0
2016-03-07,82.0803,82.0803,82.0803,82.0803,113,46.5105714277772,46.5105714277772,46.5105714277772,46.5105714277772,199.418618504883,0.0,1.0
2016-03-08,81.798,81.798,81.798,81.798,377,46.3506069257705,46.3506069257705,46.3506069257705,46.3506069257705,665.316983861423,0.0,1.0
2016-03-09,81.96,81.96,81.7869,81.7869,582,46.4424037707052,46.4424037707052,46.3443171419509,46.3443171419509,1027.09412362692,0.0,1.0
2016-03-10,82.3588,82.5283,82.3588,82.5283,352,46.6683826704583,46.7644293693252,46.6683826704583,46.7644293693252,621.197820475387,0.0,1.0
2016-03-11,83.4102,83.4102,83.4102,83.4102,296,47.2641555270288,47.2641555270288,47.2641555270288,47.2641555270288,522.370894490666,0.0,1.0
2016-03-14,83.17,83.17,83.17,83.17,402,47.1280468717613,47.1280468717613,47.1280468717613,47.1280468717613,709.436147247459,0.0,1.0
2016-03-15,82.825,82.84,82.82,82.84,2480,46.9325535908817,46.941053298746,46.9297203549269,46.941053298746,4376.62100789477,0.0,1.0
2016-03-16,83.145,83.69,82.51,83.69,1625,47.1138806919874,47.4227034110581,46.7540597257307,47.4227034110581,2867.74562009234,0.0,1.0
2016-03-17,83.17,83.17,82.89,83.01,972,47.1280468717613,47.1280468717613,46.9693856582938,47.0373833212084,1715.35307244908,0.0,1.0
2016-03-18,83.595,83.595,83.595,83.595,221,47.3688719279173,47.3688719279173,47.3688719279173,47.3688719279173,390.013404332559,0.0,1.0
2016-03-21,83.526,83.65,83.49,83.65,4804,47.3297732717414,47.4000375234199,47.309373972867,47.4000375234199,8477.93843626068,0.0,1.0
2016-03-22,83.22,83.2997,83.22,83.2553,2120,47.156379231309,47.2015410124282,47.156379231309,47.1763818771498,3741.30505513586,0.0,1.0
2016-03-23,83.012,83.19,83.012,83.121,1639,47.0385166155903,47.1393798155804,47.0385166155903,47.1002811594045,2892.45235158852,0.0,1.0
2016-03-24,83.012,83.012,83.012,83.012,106,47.0385166155903,47.0385166155903,47.0385166155903,47.0385166155903,187.065252756793,0.0,1.0
2016-03-28,82.34,82.42,82.33,82.34,970,46.6577297032683,46.7030614785447,46.6520632313587,46.6577297032683,1711.8235393782,0.0,1.0
2016-03-29,82.06,82.06,81.9992,81.9992,687,46.4990684898008,46.4990684898008,46.4646163405907,46.4646163405907,1212.39460984827,0.0,1.0
2016-03-30,82.48,82.6899,82.35,82.6899,6029,46.7370603100021,46.8559995553836,46.6633961751778,46.8559995553836,10639.7774421764,0.0,1.0
2016-03-31,82.46,82.775,82.46,82.65,3046,46.7257273661829,46.9042212313339,46.7257273661829,46.8333903324645,5375.47886695463,0.0,1.0
2016-04-01,82.725,82.865,82.155,82.155,23003,46.8758888717861,46.9552194785199,46.5528999729415,46.5528999729415,40594.9246147595,0.0,1.0
2016-04-04,82.2083,82.39,82.17,82.37,12317,46.7671220767766,46.8704885991515,46.7453337564301,46.8591108861768,21651.0998781944,0.324752,1.0
2016-04-05,81.74,81.74,81.74,81.74,329,46.5007129274747,46.5007129274747,46.5007129274747,46.5007129274747,578.32360639165,0.0,1.0
2016-04-06,82.39,82.4,82.16,82.16,3966,46.8704885991515,46.8761774556388,46.7396448999428,46.7396448999428,6971.52408191271,0.0,1.0
2016-04-07,81.9599,82.0022,81.71,81.9813,1580,46.6258108816312,46.6498747445726,46.4836463580127,46.6379850345141,2777.35956868938,0.0,1.0
2016-04-08,81.9599,81.9599,81.9599,81.9599,488,46.6258108816312,46.6258108816312,46.6258108816312,46.6258108816312,857.817385772417,0.0,1.0
2016-04-11,82.35,82.35,82.35,82.35,283,46.8477331732022,46.8477331732022,46.8477331732022,46.8477331732022,497.463770847528,0.0,1.0
2016-04-12,83.03,83.2199,82.8045,82.8045,1368,47.2345754143409,47.3426067990354,47.1062917005515,47.1062917005515,2404.70119618169,0.0,1.0
2016-04-13,83.8099,83.8099,83.5257,83.5257,899,47.6782493317882,47.6782493317882,47.5165720304181,47.5165720304181,1580.28243813402,0.0,1.0
2016-04-14,83.58,83.8289,83.5,83.5284,5759,47.5474625211443,47.6890581591141,47.5019516692457,47.5181080216697,10123.2998456216,0.0,1.0
2016-04-15,83.2692,83.2692,83.2692,83.2692,295,47.370652861518,47.370652861518,47.370652861518,47.370652861518,518.557640989473,0.0,1.0
2016-04-18,83.83,83.83,83.0,83.0,1076,47.6896839333277,47.6896839333277,47.2175088448789,47.2175088448789,1891.41702272771,0.0,1.0
2016-04-19,84.2,84.508,84.1201,84.4844,1391,47.9001716233591,48.075388403169,47.8547176600253,48.0619627018589,2445.13111395375,0.0,1.0
2016-04-20,84.4125,84.4125,84.15,84.15,1005,48.021059823715,48.021059823715,47.8717273409224,47.8717273409224,1766.61162438787,0.0,1.0
2016-04-21,84.49,84.6377,84.49,84.6377,610,48.0651484614918,48.1491728718097,48.0651484614918,48.1491728718097,1072.27173221552,0.0,1.0
2016-04-22,84.79,84.79,84.79,84.79,401,48.2358141561119,48.2358141561119,48.2358141561119,48.2358141561119,704.886827243317,0.0,1.0
2016-04-25,84.4741,84.488,84.4741,84.488,1051,48.0561031796769,48.0640106901943,48.0561031796769,48.0640106901943,1847.47145993199,0.0,1.0
2016-04-26,84.63,84.75,84.51,84.57,140719,48.1447924523145,48.2130587301625,48.0765261744665,48.1106593133905,247359.026042026,0.0,1.0
2016-04-27,85.08,85.09,84.745,84.745,1122,48.4007909942446,48.4064798507319,48.2102143019188,48.2102143019188,1972.27685827183,0.0,1.0
2016-04-28,84.54,85.1772,84.54,85.1772,1172,48.0935927439285,48.4560866793014,48.0935927439285,48.4560866793014,2060.16798386326,0.0,1.0
2016-04-29,84.535,84.66,84.51,84.51,424,48.0907483156848,48.1618590217765,48.0765261744665,48.0765261744665,745.316745015379,0.0,1.0
2016-05-02,84.99,85.2199,84.83,84.926,827,48.3495912858585,48.4803780965024,48.2585695820612,48.3131826043396,1453.71921728235,0.0,1.0
2016-05-03,84.0276,84.1299,83.851,83.87,867,47.9811553398846,48.039570339138,47.8803138064714,47.8911631220708,1518.34462267401,0.314755,1.0
2016-05-04,83.81,83.81,83.752,83.752,350,47.8569021254412,47.8569021254412,47.8237831620326,47.8237831620326,612.941889199427,0.0,1.0
2016-05-05,83.52,83.83,83.41,83.83,7344,47.6913073083982,47.8683224576511,47.6284954812439,47.8683224576511,12861.2720979445,0.0,1.0
2016-05-06,83.74,83.74,83.49,83.631,831,47.8169309627067,47.8169309627067,47.6741768100834,47.7546901521629,1455.2991712135,0.0,1.0
2016-05-09,83.43,83.54,83.35,83.54,1154,47.6399158134538,47.702727640608,47.5942344846143,47.702727640608,2020.95697181754,0.0,1.0
2016-05-10,83.93,83.93,83.6299,83.6299,322,47.9254241187004,47.9254241187004,47.7540620338914,47.7540620338914,563.906538063473,0.0,1.0
2016-05-11,83.9,84.079,83.9,83.97,631,47.9082936203856,48.0105055936639,47.9082936203856,47.9482647831201,1105.04666309954,0.0,1.0
2016-05-12,84.25,84.25,84.0201,84.14,3288,48.1081494340583,48.1081494340583,47.9768727153059,48.045337606904,5758.15123339347,0.0,1.0
2016-05-13,83.7699,84.25,83.76,84.25,941,47.8340043593604,48.1081494340583,47.8283512949166,48.1081494340583,1647.93805067617,0.0,1.0
2016-05-16,84.29,84.31,84.05,84.05,3822,48.130990098478,48.1424104306879,47.9939461119596,47.9939461119596,6693.32543005774,0.0,1.0
2016-05-17,84.1699,84.24,84.1699,84.1799,1092,48.0624110035577,48.1024392679533,48.0624110035577,48.0681211696627,1912.37869430221,0.0,1.0
2016-05-18,84.4699,84.6322,84.3855,84.5047,1910,48.2337159867057,48.3263919825888,48.1855221847801,48.2535873647509,3344.9114524883,0.0,1.0
2016-05-19,84.2499,84.2499,83.78,83.78,2127,48.1080923323972,48.1080923323972,47.8397716271264,47.8397716271264,3724.93542379195,0.0,1.0
2016-05-20,84.3099,84.3099,84.18,84.18,20923,48.1423533290268,48.1423533290268,48.0681782713237,48.0681782713237,36641.6661363417,0.0,1.0
2016-05-23,84.5299,84.53,84.5299,84.53,524,48.2679769833353,48.2680340849964,48.2679769833353,48.2680340849964,917.661571258571,0.0,1.0
2016-05-24,85.21,85.26,85.21,85.24,590,48.6563253801318,48.6848762106565,48.6563253801318,48.6734558784466,1033.24489893618,0.0,1.0
2016-05-25,85.4,85.41,85.4,85.4099,813,48.7648185361255,48.7705287022305,48.7648185361255,48.7704716005694,1423.77644548324,0.0,1.0
2016-05-26,84.86,84.98,84.8499,84.9421,2978,48.4564695664592,48.5249915597184,48.4507022986932,48.5033500301806,5215.25984581683,0.0,1.0
2016-05-27,85.1199,85.1315,85.0299,85.0299,4265,48.6048767835264,48.6115005762081,48.553485288582,48.553485288582,7469.13473553015,0.0,1.0
2016-05-31,84.8599,85.06,84.47,84.47,7703,48.4564124647981,48.5706728885578,48.2337730883668,48.2337730883668,13489.9753500091,0.0,1.0
2016-06-01,84.95,84.95,84.5,84.5,954,48.5078610614036,48.5078610614036,48.2509035866816,48.2509035866816,1670.70446370358,0.0,1.0
2016-06-02,84.71,84.73,84.6296,84.72,2187,48.5724396139507,48.5839075491682,48.5263385143761,48.5781735815595,3814.11293055147,0.353094,1.0
2016-06-03,84.395,84.59,84.365,84.54,1828,48.3918196342742,48.5036320026454,48.3746177314479,48.4749621646015,3188.01940422867,0.0,1.0
2016-06-06,84.87,84.93,84.84,84.84,1103,48.6641830956911,48.6985869013438,48.6469811928648,48.6469811928648,1923.62439981631,0.0,1.0
2016-06-07,85.2,85.2,85.044,85.044,814,48.8534040267808,48.8534040267808,48.7639541320838,48.7639541320838,1419.6103911609,0.0,1.0
2016-06-08,85.5199,85.52,85.4092,85.4165,1177,49.0368336505855,49.0368909902616,48.9733586291564,48.9775444255108,2052.67988992185,0.0,1.0
2016-06-09,85.16,85.16,85.11,85.16,1274,48.8304681563456,48.8304681563456,48.8017983183018,48.8304681563456,2221.84722154668,0.0,1.0
2016-06-10,84.48,84.84,84.48,84.84,17154,48.4405583589488,48.6469811928648,48.4405583589488,48.6469811928648,29916.4578009511,0.0,1.0
2016-06-13,84.21,84.48,84.21,84.48,808,48.2857412335118,48.4405583589488,48.2857412335118,48.4405583589488,1409.1464325037,0.0,1.0
2016-06-14,83.57,83.8499,83.57,83.786,1558,47.9187673065501,48.0792610599198,47.9187673065501,48.0426210068997,2717.14126465441,0.0,1.0
2016-06-15,83.7,83.94,83.7,83.9301,2078,47.9933088854642,48.1309241080748,47.9933088854642,48.1252474801422,3624.01768161224,0.0,1.0
2016-06-16,83.75,83.82,83.6288,83.6288,2191,48.0219787235081,48.0621164967695,47.9524830360897,47.9524830360897,3821.08890298961,0.0,1.0
2016-06-17,84.0099,84.0099,83.61,83.62,2605,48.1710045416602,48.1710045416602,47.9417031769852,47.947437144594,4543.1020503368,0.0,1.0
2016-06-20,84.5141,84.68,84.5141,84.67,2987,48.4601111884947,48.5552377111244,48.4601111884947,48.5495037435156,5209.30741817891,0.0,1.0
2016-06-21,84.8899,84.8899,84.63,84.6301,1075,48.6755936912326,48.6755936912326,48.5265678730805,48.5266252127565,1874.79259274935,0.0,1.0
2016-06-22,84.8899,84.8899,84.8899,84.8899,49,48.6755936912326,48.6755936912326,48.6755936912326,48.6755936912326,85.4556623671798,0.0,1.0
2016-06-23,85.6878,85.6878,85.42,85.54,1047,49.1331069667369,49.1331069667369,48.9795513141739,49.0483589254792,1825.96078568239,0.0,1.0
2016-06-24,83.831,83.97,83.7601,83.97,1817,48.0684238611392,48.1481260109012,48.0277700307929,48.1481260109012,3168.83548002379,0.0,1.0
2016-06-27,82.4,83.25,82.4,83.25,14527,47.2478930963232,47.7352803430692,47.2478930963232,47.7352803430692,25334.9879022045,0.0,1.0
2016-06-28,83.28,83.28,83.27,83.27,322,47.7524822458956,47.7524822458956,47.7467482782868,47.7467482782868,561.565781270038,0.0,1.0
2016-06-29,84.13,84.14,83.8,83.805,22800,48.2398694926416,48.2456034602504,48.050648561552,48.0535155453564,39763.0428973816,0.0,1.0
2016-06-30,84.73,84.73,84.4501,84.5599,515,48.5839075491682,48.5839075491682,48.4234137957986,48.4863727601429,898.156451410156,0.0,1.0
2016-07-01,85.87,85.87,84.8578,84.99,23108,49.2375798565688,49.2375798565688,48.6571876552084,48.7329907069964,40300.1927751182,0.0,1.0
2016-07-05,84.39,84.7275,84.3401,84.7275,1595,48.3889526504698,48.582474057266,48.360340152102,48.582474057266,2781.66900970718,0.0,1.0
2016-07-06,83.94,83.94,83.86,83.86,345,48.332965617341,48.332965617341,48.2869013184443,48.2869013184443,599.162489413021,0.352359,1.0
2016-07-07,83.94,83.94,83.94,83.94,225,48.332965617341,48.332965617341,48.332965617341,48.332965617341,390.758145269362,0.0,1.0
2016-07-08,85.3862,85.3862,85.3862,85.3862,159,49.1656929806457,49.1656929806457,49.1656929806457,49.1656929806457,276.135755990349,0.0,1.0
2016-07-11,86.1,86.2999,86.0525,86.0525,1414,49.5767016875513,49.6918048544194,49.5493510100814,49.5493510100814,2455.69785515946,0.0,1.0
2016-07-12,86.5089,86.5089,86.5089,86.5089,337,49.812147835287,49.812147835287,49.812147835287,49.812147835287,585.268866470111,0.0,1.0
2016-07-13,86.09,86.1254,85.9276,85.9323,4014,49.5709436501892,49.591327102451,49.477433123429,49.4801394009891,6971.12531160542,0.0,1.0
2016-07-14,86.1,86.1,86.1,86.1,183,49.5767016875513,49.5767016875513,49.5767016875513,49.5767016875513,317.816624819081,0.0,1.0
2016-07-15,86.1,86.1,86.1,86.1,169,49.5767016875513,49.5767016875513,49.5767016875513,49.5767016875513,293.502784668987,0.0,1.0
2016-07-18,86.36,86.36,86.36,86.36,471,49.7264106589655,49.7264106589655,49.7264106589655,49.7264106589655,817.987050763865,0.0,1.0
2016-07-19,86.15,86.15,86.0536,86.0536,3674,49.6054918743617,49.6054918743617,49.5499843941912,49.5499843941912,6380.64633653172,0.0,1.0
2016-07-20,86.63,86.639,86.63,86.639,313,49.8818776677418,49.8870599013677,49.8818776677418,49.8870599013677,543.587997641379,0.0,1.0
2016-07-21,86.4646,86.4646,86.4646,86.4646,1436,49.7866397297729,49.7866397297729,49.7866397297729,49.7866397297729,2493.90531825246,0.0,1.0
2016-07-22,86.553,86.553,86.553,86.553,189,49.8375407800538,49.8375407800538,49.8375407800538,49.8375407800538,328.236842026264,0.0,1.0
2016-07-25,86.6382,86.8099,86.6382,86.8099,775,49.8865992583787,49.9854647598857,49.8865992583787,49.9854647598857,1345.94472259447,0.0,1.0
2016-07-26,86.6304,86.6304,86.6304,86.6304,335,49.8821079892363,49.8821079892363,49.8821079892363,49.8821079892363,581.795460734383,0.0,1.0
2016-07-27,86.26,86.67,86.15,86.67,1397,49.6688302853447,49.9049098171901,49.6054918743617,49.9049098171901,2426.17390640577,0.0,1.0
2016-07-28,86.0299,86.0299,86.01,86.01,360,49.5363378456431,49.5363378456431,49.5248793512925,49.5248793512925,625.213032430979,0.0,1.0
2016-07-29,85.77,85.81,85.62,85.62,811,49.3866864546025,49.4097186040508,49.3003158941712,49.3003158941712,1408.46602583757,0.0,1.0
2016-08-01,85.77,85.77,85.77,85.77,40,49.3866864546025,49.3866864546025,49.3866864546025,49.3866864546025,69.4681147145533,0.0,1.0
2016-08-02,85.02,85.25,84.9568,85.0298,723,49.1491178942952,49.2820783402572,49.1125826761004,49.154783165471,1250.67270041758,0.337414,1.0
2016-08-03,85.44,85.57,85.36,85.4182,2412,49.3919152303997,49.467066786813,49.3456681187607,49.3793128924781,4172.36867691175,0.0,1.0
2016-08-04,85.96,86.045,85.92,85.92,956,49.6925214560529,49.7416590121692,49.6693979002334,49.6693979002334,1653.72489847746,0.0,1.0
2016-08-05,85.96,85.96,85.96,85.96,41,49.6925214560529,49.6925214560529,49.6925214560529,49.6925214560529,70.92334815646,0.0,1.0
2016-08-08,86.8474,86.8474,86.682,86.75,1070,50.2055175419079,50.2055175419079,50.1099016385944,50.1492116834875,1850.92640310762,0.0,1.0
2016-08-09,86.82,86.82,86.82,86.82,152,50.1896779061716,50.1896779061716,50.1896779061716,50.1896779061716,262.935339506876,0.0,1.0
2016-08-10,86.9295,86.9295,86.9295,86.9295,373,50.2529786402274,50.2529786402274,50.2529786402274,50.2529786402274,645.229484447795,0.0,1.0
2016-08-11,87.32,87.32,86.91,87.09,533,50.478722353915,50.478722353915,50.2417059067654,50.345761907953,922.003526033982,0.0,1.0
2016-08-12,87.0895,87.0895,86.92,87.0275,393,50.3454728635053,50.3454728635053,50.2474867957203,50.3096313519851,679.826239646069,0.0,1.0
2016-08-15,87.3039,87.3039,87.2052,87.2052,723,50.4694151226977,50.4694151226977,50.4123577487131,50.4123577487131,1250.67270041758,0.0,1.0
2016-08-16,87.3039,87.3039,87.3039,87.3039,306,50.4694151226977,50.4694151226977,50.4694151226977,50.4694151226977,529.33035453358,0.0,1.0
2016-08-17,87.09,87.31,87.09,87.25,798,50.345761907953,50.4729414649602,50.345761907953,50.4382561312309,1380.4105324111,0.0,1.0
2016-08-18,87.5743,87.5743,87.533,87.533,1145,50.6257303600373,50.6257303600373,50.6018552886537,50.6018552886537,1980.66423510114,0.0,1.0
2016-08-19,87.66,87.66,87.5114,87.5114,516,50.6752725783806,50.6752725783806,50.5893685685112,50.5893685685112,892.596284115448,0.0,1.0
2016-08-22,87.15,87.41,87.15,87.41,1451,50.3804472416823,50.5307503545088,50.3804472416823,50.5307503545088,2509.99458963472,0.0,1.0
2016-08-23,87.44,87.559,87.44,87.559,460,50.5480930213735,50.6168855999364,50.5480930213735,50.6168855999364,795.725369560283,0.0,1.0
2016-08-24,87.6253,87.6253,87.6253,87.6253,210,50.6552128937072,50.6552128937072,50.6552128937072,50.6552128937072,363.265929581869,0.0,1.0
2016-08-25,87.6144,87.64,87.37,87.53,1652,50.6489117247464,50.6637108004708,50.5076267986894,50.6001210219673,2857.69197937737,0.0,1.0
2016-08-26,87.51,87.51,87.51,87.51,260,50.5885592440575,50.5885592440575,50.5885592440575,50.5885592440575,449.757817577552,0.0,1.0
2016-08-29,87.99,87.99,87.81,87.81,424,50.8660419138912,50.8660419138912,50.7619859127036,50.7619859127036,733.451210203393,0.0,1.0
2016-08-30,87.81,87.81,87.81,87.81,608,50.7619859127036,50.7619859127036,50.7619859127036,50.7619859127036,1051.74135802751,0.0,1.0
2016-08-31,87.5201,87.5201,87.52,87.52,231,50.594397941902,50.594397941902,50.5943401330124,50.5943401330124,399.592522540055,0.0,1.0
2016-09-01,87.5201,87.5201,87.5201,87.5201,67,50.594397941902,50.594397941902,50.594397941902,50.594397941902,115.899129914215,0.0,1.0
2016-09-02,87.889,87.889,87.81,87.81,478,50.9921803327976,50.9921803327976,50.9463454473592,50.9463454473592,823.870282184797,0.319199,1.0
2016-09-06,87.6001,87.8299,87.6001,87.8299,1013,50.8245638973148,50.9578911969823,50.8245638973148,50.9578911969823,1745.98451015314,0.0,1.0
2016-09-07,87.514,87.64,87.5135,87.64,1199,50.7746096740712,50.8477134154033,50.7743195798596,50.8477134154033,2066.5700174468,0.0,1.0
2016-09-08,87.6009,87.74,87.6009,87.74,1526,50.8250280480534,50.9057322577303,50.8250280480534,50.9057322577303,2630.18002220502,0.0,1.0
2016-09-09,87.254,87.254,87.254,87.254,419,50.623760684021,50.623760684021,50.623760684021,50.623760684021,722.179180408849,0.0,1.0
2016-09-12,86.99,86.99,86.9,86.9,1917,50.4705909402776,50.4705909402776,50.4183739821833,50.4183739821833,3304.0990187202,0.0,1.0
2016-09-13,86.5101,87.07,86.51,87.07,1840,50.1921585159502,50.5170060141392,50.1921004971079,50.5170060141392,3171.38351301261,0.0,1.0
2016-09-14,86.4201,86.64,86.4201,86.6015,724,50.1399415578559,50.2675249921331,50.1399415578559,50.2451877378371,1247.87046925061,0.0,1.0
2016-09-15,86.8,86.88,86.75,86.88,711,50.3603551398563,50.4067702137179,50.3313457186928,50.4067702137179,1225.46395529998,0.0,1.0
2016-09-19,87.2099,87.2099,86.87,86.87,738,50.5981743745548,50.5981743745548,50.4009683294852,50.4009683294852,1272.00056119745,0.0,1.0
2016-09-20,86.8982,87.05,86.8982,87.05,706,50.4173296430214,50.5054022456738,50.4173296430214,50.5054022456738,1216.84606531897,0.0,1.0
2016-09-21,87.407,87.407,87.11,87.2842,1035,50.7125295127813,50.7125295127813,50.5402135510701,50.6412823744037,1783.90322606959,0.0,1.0
2016-09-22,87.98,87.99,87.98,87.99,833,51.0449774793152,51.0507793635479,51.0449774793152,51.0507793635479,1435.74047083669,0.0,1.0
2016-09-23,87.8099,87.98,87.7451,87.79,917,50.9462874285169,51.0449774793152,50.908691218689,50.9347416788938,1580.5210225177,0.0,1.0
2016-09-26,87.38,87.411,87.38,87.411,1696,50.696864425353,50.7148502664744,50.696864425353,50.7148502664744,2923.18828155945,0.0,1.0
2016-09-27,87.3527,87.3527,87.23,87.23,510,50.6810252813978,50.6810252813978,50.6098361618625,50.6098361618625,879.024778063276,0.0,1.0
2016-09-28,87.6249,87.6249,87.6249,87.6249,521,50.8389525702119,50.8389525702119,50.8389525702119,50.8389525702119,897.984136021505,0.0,1.0
2016-09-29,87.91,87.91,87.9,87.9,412,51.0043642896863,51.0043642896863,50.9985624054536,50.9985624054536,710.114134435431,0.0,1.0
2016-09-30,87.91,87.91,87.91,87.91,0,51.0043642896863,51.0043642896863,51.0043642896863,51.0043642896863,0,0.0,1.0
2016-10-03,88.1451,88.1451,88.001,88.001,989,51.1407665879971,51.1407665879971,51.0571614362038,51.0571614362038,1704.61863824428,0.0,1.0
2016-10-04,87.7651,87.7651,87.7651,87.7651,321,51.138755654922,51.138755654922,51.138755654922,51.138755654922,550.905017910588,0.376534,1.0
2016-10-05,87.7651,87.7651,87.7651,87.7651,120,51.138755654922,51.138755654922,51.138755654922,51.138755654922,205.94580108807,0.0,1.0
2016-10-06,87.7651,87.7651,87.7651,87.7651,103,51.138755654922,51.138755654922,51.138755654922,51.138755654922,176.770145933927,0.0,1.0
2016-10-07,88.286,88.286,88.286,88.286,210,51.4422724038422,51.4422724038422,51.4422724038422,51.4422724038422,360.405151904123,0.0,1.0
2016-10-10,88.286,88.286,88.286,88.286,41,51.4422724038422,51.4422724038422,51.4422724038422,51.4422724038422,70.3648153717573,0.0,1.0
2016-10-11,88.16,88.16,88.1101,88.1101,370,51.3688550293673,51.3688550293673,51.339779418365,51.339779418365,634.999553354884,0.0,1.0
2016-10-12,88.2257,88.27,88.2257,88.27,770,51.4071369460578,51.432949562639,51.4071369460578,51.432949562639,1321.48555698178,0.0,1.0
2016-10-13,87.948,87.948,87.948,87.948,169,51.2453273834256,51.2453273834256,51.2453273834256,51.2453273834256,290.040336532365,0.0,1.0
2016-10-14,87.948,87.948,87.948,87.948,161,51.2453273834256,51.2453273834256,51.2453273834256,51.2453273834256,276.310616459827,0.0,1.0
2016-10-17,88.16,88.1999,88.12,88.12,793,51.3688550293673,51.3921038646177,51.3455479263595,51.3455479263595,1360.95850219033,0.0,1.0
2016-10-18,88.16,88.16,88.16,88.16,6,51.3688550293673,51.3688550293673,51.3688550293673,51.3688550293673,10.2972900544035,0.0,1.0
2016-10-19,88.456,88.4824,88.456,88.4824,302,51.5413275916256,51.5567102796108,51.5413275916256,51.5567102796108,518.29693273831,0.0,1.0
2016-10-20,88.475,88.475,88.4112,88.4112,630,51.5523984655544,51.5523984655544,51.5152236362568,51.5152236362568,1081.21545571237,0.0,1.0
2016-10-21,88.52,88.53,88.508,88.508,1168,51.5786189564382,51.5844457321902,51.5716268255359,51.5716268255359,2004.53913059055,0.0,1.0
2016-10-24,88.7038,88.7038,88.7038,88.7038,168,51.6857150947595,51.6857150947595,51.6857150947595,51.6857150947595,288.324121523298,0.0,1.0
2016-10-25,88.5886,88.66,88.52,88.66,25191,51.6185906380968,51.6601938169658,51.5786189564382,51.6601938169658,43233.1722934131,0.0,1.0
2016-10-26,88.3,88.534,88.23,88.4,10278,51.4504298898949,51.586776442491,51.4096424596311,51.5086976474146,17639.2578631932,0.0,1.0
2016-10-27,88.3,88.3,88.3,88.3,58,51.4504298898949,51.4504298898949,51.4504298898949,51.4504298898949,99.5404705259006,0.0,1.0
2016-10-28,87.8115,88.01,87.78,87.92,1314,51.1657918944112,51.2814533930878,51.1474375507925,51.22901241132,2255.10652191437,0.0,1.0
2016-10-31,87.45,87.8,87.32,87.8,1501,50.9551539509775,51.1590911022964,50.8794058662019,51.1590911022964,2576.03872860994,0.0,1.0
2016-11-01,86.9924,87.27,86.9924,87.27,353,50.6885206925673,50.850271987442,50.6885206925673,50.850271987442,605.82389820074,0.0,1.0
2016-11-02,86.5924,86.5924,86.5924,86.5924,151,50.6840876815752,50.6840876815752,50.6840876815752,50.6840876815752,257.979436902308,0.392392,1.0
2016-11-03,86.32,86.34,86.32,86.34,270,50.5246470668739,50.5363534262499,50.5246470668739,50.5363534262499,461.287734858432,0.0,1.0
2016-11-04,86.4697,86.4697,86.31,86.31,570,50.6122691668034,50.6122691668034,50.5187938871859,50.5187938871859,973.829662478912,0.0,1.0
2016-11-07,87.26,87.2785,87.0,87.0,1274,51.0748459575466,51.0856743399694,50.9226632856584,50.9226632856584,2176.59471929497,0.0,1.0
2016-11-08,87.43,87.4301,86.69,87.11,28913,51.1743500122427,51.1744085440395,50.7412147153302,50.9870482622265,49397.0825109698,0.0,1.0
2016-11-09,87.16,87.59,86.15,86.15,31598,51.0163141606665,51.2680008872508,50.4251430121778,50.4251430121778,53984.3327631731,0.0,1.0
2016-11-10,86.6901,86.8854,86.33,86.8854,2346,50.741273247127,50.8555858464338,50.5305002465619,50.8555858464338,4008.07787399216,0.0,1.0
2016-11-11,85.49,86.17,85.3601,86.17,6368,50.0388331527694,50.4368493715538,49.9628003486222,50.4368493715538,10879.5566502907,0.0,1.0
2016-11-14,86.1,86.1,85.6666,85.771,4329,50.3958771137378,50.3958771137378,50.1422003060596,50.2033075020024,7395.98001556353,0.0,1.0
2016-11-15,87.63,87.68,87.2616,87.29,2732,51.2914136060028,51.3206795044428,51.0757824662966,51.0924054966106,4667.54848753051,0.0,1.0
2016-11-16,87.245,87.4086,87.245,87.4086,569,51.0660661880145,51.1618242077103,51.0660661880145,51.1618242077103,972.121189386845,0.0,1.0
2016-11-17,87.248,87.41,87.248,87.36,3045,51.0678221419209,51.1626436528666,51.0678221419209,51.1333777544266,5202.30056534788,0.0,1.0
2016-11-18,87.46,87.51,87.18,87.3255,453823,51.1919095513067,51.2211754497467,51.0280205200425,51.113184284503,775344.384061697,0.0,1.0
2016-11-21,88.04,88.04,87.44,87.57,4746,51.5313939732111,51.5313939732111,51.1802031919307,51.2562945278748,8108.41329495599,0.0,1.0
2016-11-22,88.66,88.67,88.14,88.14,15981,51.8942911138675,51.9001442935555,51.5899257700911,51.5899257700911,27303.108484343,0.0,1.0
2016-11-23,88.42,88.42,88.2,88.2,7746,51.7538148013553,51.7538148013553,51.6250448482192,51.6250448482192,13233.8325711608,0.0,1.0
2016-11-25,88.47,88.4863,88.32,88.3284,3861,51.7830806997954,51.7926213826868,51.6952830044753,51.7001996754132,6596.41460847557,0.0,1.0
2016-11-28,88.54,88.54,88.1504,88.45,5236,51.8240529576114,51.8240529576114,51.5960130769667,51.7713743404193,8945.56511006945,0.0,1.0
2016-11-29,88.23,88.35,88.22,88.35,9412,51.6426043872832,51.7128425435393,51.6367512075952,51.7128425435393,16080.1487425465,0.0,1.0
2016-11-30,88.6,88.6,88.16,88.16,9225,51.8591720357394,51.8591720357394,51.6016321294671,51.6016321294671,15760.6642743298,0.0,1.0
2016-12-01,88.37,88.422,88.213,88.422,4143,51.7245489029153,51.7549854372929,51.6326539818136,51.7549854372929,7078.20402043883,0.0,1.0
2016-12-02,88.05,88.055,87.8199,87.99,12626,51.7744712577923,51.7774113186246,51.6391696582873,51.739190527804,21472.3448253985,0.405291,1.0
2016-12-05,88.53,88.53,88.14,88.14,5503,52.0567170976985,52.0567170976985,51.8273923527747,51.8273923527747,9358.64989499192,0.0,1.0
2016-12-06,88.74,88.88,88.45,88.56,1378465,52.1801996526574,52.2625213559634,52.0096761243808,52.0743574626926,2344279.72514993,0.0,1.0
2016-12-07,89.175,89.28,88.84,88.84,14471,52.4359849450724,52.4977262225519,52.2390008693046,52.2390008693046,24610.0350046208,0.0,1.0
2016-12-08,89.2299,89.34,88.98,89.18,4307,52.4682668130117,52.5330069525402,52.3213225726105,52.4389250059048,7324.67837501912,0.0,1.0
2016-12-09,89.4,89.55,89.19,89.23,35180,52.5682876825284,52.6564895074991,52.4448051275695,52.4683256142283,59828.6940406717,0.0,1.0
2016-12-12,89.39,89.71,89.2871,89.71,13006,52.5624075608637,52.7505714541345,52.5019011089338,52.7505714541345,22118.5899571625,0.0,1.0
2016-12-13,89.67,89.87,89.59,89.85,10924,52.7270509674757,52.8446534007699,52.680009994158,52.8328931574405,18577.8468931295,0.0,1.0
2016-12-14,89.26,89.825,89.26,89.69,66615,52.4859659792225,52.8181928532787,52.4859659792225,52.7388112108051,113288.472243301,0.0,1.0
2016-12-15,89.46,89.54,89.13,89.31,11955,52.6035684125167,52.6506093858344,52.4095243975812,52.515366587546,20331.2119743101,0.0,1.0
2016-12-16,89.422,89.63,89.35,89.62,19895,52.5812239501908,52.7035304808168,52.5388870742049,52.6976503591521,33834.3339380091,0.0,1.0
2016-12-19,89.68,89.78,89.4966,89.4966,43664,52.7329310891404,52.7917323057875,52.6250896578096,52.6250896578096,74256.9669298432,0.0,1.0
2016-12-20,89.71,90.0,89.66,89.76,45421,52.7505714541345,52.9210949824112,52.721170845811,52.7799720624581,77245.0003417097,0.0,1.0
2016-12-21,89.9,89.99,89.7756,89.7756,10430,52.8622937657641,52.9152148607465,52.789145052255,52.789145052255,17737.7282218364,0.0,1.0
2016-12-22,90.0399,90.105,89.9399,89.94,114003,52.9445566678534,52.9828362598907,52.8857554512063,52.8858142524229,193878.641464431,0.0,1.0
2016-12-23,90.21,90.26,90.07,90.101,29203,53.0445775373701,53.0739781456937,52.9622558340642,52.9804842112248,49663.9383760584,0.0,1.0
2016-12-27,90.09,90.2799,90.09,90.26,21188,52.9740160773936,53.0856795878065,52.9740160773936,53.0739781456937,36033.2680310901,0.0,1.0
2016-12-28,89.64,90.63,89.64,90.63,51318,52.9364473920656,53.5210868712952,52.9364473920656,53.5210868712952,86899.400066078,0.386109,1.0
2016-12-29,89.548,89.82,89.5135,89.82,15819,52.8821172586422,53.0427454791982,52.8617434586085,53.0427454791982,26787.1236144294,0.0,1.0
2016-12-30,89.58,89.6975,89.45,89.6,27979,52.9010146963547,52.9704037254552,52.8242438556478,52.912825594925,47378.2749610039,0.0,1.0
2017-01-03,89.9,90.02,89.895,89.95,8233,53.0899890734794,53.1608544649012,53.0870363488369,53.1195163199052,13941.3609404891,0.0,1.0
2017-01-04,90.34,90.38,90.13,90.13,11675,53.3498288420259,53.3734506391665,53.2258144070378,53.2258144070378,19769.8759844784,0.0,1.0
2017-01-05,90.1191,90.41,90.06,90.41,14396,53.219377467317,53.391166987022,53.1844762620418,53.391166987022,24377.4847685268,0.0,1.0
2017-01-06,90.22,90.22,89.9969,90.05,8826,53.2789634506042,53.2789634506042,53.1472128770525,53.1785708127566,14945.518238887,0.0,1.0
2017-01-09,90.07,90.1799,89.9311,90.11,15402,53.1903817113269,53.2552825989707,53.1083550207562,53.2140035084675,26080.996138153,0.0,1.0
2017-01-10,90.1588,90.3299,90.108,90.1775,2368,53.2428221009791,53.3438643382479,53.2128224186105,53.2538652911423,4009.85578854345,0.0,1.0
2017-01-11,90.13,90.155,89.99,89.99,10799,53.2258144070378,53.2405780302507,53.1431381170458,53.1431381170458,18286.5002789192,0.0,1.0
2017-01-12,90.0,90.08,89.9285,90.08,6491,53.1490435663309,53.1962871606121,53.1068196039421,53.1962871606121,10991.5430419914,0.0,1.0
2017-01-13,90.33,90.41,90.09,90.21,6490,53.3439233927408,53.391166987022,53.2021926098972,53.273058001319,10989.8496907293,0.0,1.0
2017-01-17,89.96,90.02,89.89,90.01,7235,53.1254217691903,53.1608544649012,53.0840836241943,53.1549490156161,12251.3963809594,0.0,1.0
2017-01-18,90.2542,90.2542,89.9632,89.9632,6479,53.2991600871594,53.2991600871594,53.1273115129616,53.1273115129616,10971.2228268467,0.0,1.0
2017-01-19,89.996,90.0968,89.9608,90.0609,2138,53.1466813866168,53.2062083154111,53.1258942051331,53.1850077524775,3620.38499827107,0.0,1.0
2017-01-20,90.25,90.28,90.1825,90.28,9825,53.2966797984596,53.314396146315,53.2568180157849,53.314396146315,16637.1761496788,0.0,1.0
2017-01-23,90.0487,90.22,89.9945,90.22,3516,53.1778031043496,53.2789634506042,53.1457955692241,53.2789634506042,5953.82303738123,0.0,1.0
2017-01-24,90.43,90.43,90.14,90.14,4769,53.4029778855923,53.4029778855923,53.231719856323,53.231719856323,8075.59216873467,0.0,1.0
2017-01-25,90.73,90.74,90.59,90.59,2648,53.5801413641467,53.5860468134318,53.4974650741546,53.4974650741546,4483.99414191852,0.0,1.0
2017-01-26,90.75,90.85,90.6638,90.71,79994,53.591952262717,53.6510067555685,53.541047289879,53.5683304655764,135457.940856733,0.0,1.0
2017-01-27,90.81,90.87,90.6781,90.69,10467,53.6273849584279,53.6628176541388,53.5494920823568,53.5565195670061,17724.3076599173,0.0,1.0
2017-01-30,90.56,90.67,90.52,90.67,7729,53.4797487262992,53.5447086684358,53.4561269291586,53.5447086684358,13087.911904414,0.0,1.0
2017-01-31,90.41,90.48,90.21,90.48,8625,53.391166987022,53.432505132018,53.273058001319,53.432505132018,14605.1546352142,0.0,1.0
2017-02-01,90.76,90.81,90.5499,90.79,7925,53.5978577120021,53.6273849584279,53.4737842225212,53.6155740598576,13419.8087517766,0.0,1.0
2017-02-02,90.5091,90.53,90.2851,90.3666,2249,53.6126851140673,53.6250651412566,53.4799996551957,53.5282758377762,3796.76872118815,0.276008,1.0
2017-02-03,90.6,90.7,90.52,90.7,22958,53.666529347154,53.7257639270074,53.6191416832713,53.7257639270074,38757.7662521287,0.0,1.0
2017-02-06,90.41,90.63,90.41,90.63,7330,53.5539836454326,53.68429972111,53.5539836454326,53.68429972111,12374.5285577186,0.0,1.0
2017-02-07,90.4288,90.555,90.355,90.555,3428,53.565119746445,53.63987378622,53.5214046265133,53.63987378622,5787.16014950332,0.0,1.0
2017-02-08,90.2272,90.29,90.0356,90.23,5868,53.4457028334606,53.4829021496086,53.3322093784616,53.4473614016965,9906.37565848468,0.0,1.0
2017-02-09,90.49,90.51,90.26,90.265,20351,53.6013713093153,53.613218225286,53.4651317756526,53.4680935046452,34356.620829213,0.0,1.0
2017-02-10,90.528,90.55,90.39,90.4922,4661,53.6238804496596,53.6369120572273,53.5421367294619,53.6026744700721,7868.71454400086,0.0,1.0
2017-02-13,90.7388,90.8792,90.59,90.59,3335,53.7487469439905,53.8319122941046,53.6606058891687,53.6606058891687,5630.15726330034,0.0,1.0
2017-02-14,91.0199,91.0199,90.808,90.808,2887,53.9152553479583,53.9152553479583,53.789737273249,53.789737273249,4873.84228460212,0.0,1.0
2017-02-15,91.1,91.109,90.94,91.08,8954,53.9627022464209,53.9680333586077,53.8679269186555,53.9508553304502,15116.1703554996,0.0,1.0
2017-02-16,90.862,91.06,90.7585,91.06,4829,53.8217239463698,53.9390084144795,53.7604161562216,53.9390084144795,8152.3326610127,0.0,1.0
2017-02-17,90.902,90.93,90.6938,90.6938,2697,53.8454177783112,53.8620034606701,53.7220913830565,53.7220913830565,4553.08369988636,0.0,1.0
2017-02-21,91.2555,91.28,91.0,91.0,7386,54.0548120180929,54.0693244901569,53.9034676665675,53.9034676665675,12469.0679300559,0.0,1.0
2017-02-22,91.3399,91.399,91.1356,91.1356,3837,54.1048060034891,54.1398136401824,53.9837897568487,53.9837897568487,6477.63520818093,0.0,1.0
2017-02-23,91.2931,91.4164,91.26,91.4164,15100,54.0770842201177,54.1501204570769,54.0574775741863,54.1501204570769,25491.8664695158,0.0,1.0
2017-02-24,91.14,91.15,91.0336,91.0909,5119,53.9863960783622,53.9923195363476,53.9233704853982,53.9573118996542,8641.9115534736,0.0,1.0
2017-02-27,91.3584,91.379,91.24,91.32,2919,54.115764400762,54.1279667242118,54.0456306582156,54.0930183220983,4927.86478308057,0.0,1.0
2017-02-28,91.5,91.5,91.4,91.4397,7369,54.1996405658343,54.1996405658343,54.140405985981,54.1639221141828,12440.3684777392,0.0,1.0
2017-03-01,92.15,92.18,91.98,92.01,87570,54.5846653348813,54.6024357088373,54.4839665491305,54.5017369230865,147835.943492417,0.0,1.0
2017-03-02,91.61,91.75,91.61,91.74,15305,54.4613466401219,54.5445754200544,54.4613466401219,54.5386305072021,25744.7003517,0.331813,1.0
2017-03-03,91.56,91.66,91.4691,91.66,3699,54.4316220758603,54.4910712043835,54.3775828180327,54.4910712043835,6222.12653387378,0.0,1.0
2017-03-06,91.45,91.49,91.2,91.49,21714,54.3662280344848,54.3900076858941,54.2176052131767,54.3900076858941,36525.3461899257,0.0,1.0
2017-03-07,90.71,91.04,90.67,91.04,12898,53.9263044834129,54.1224866075396,53.9025248320036,54.1224866075396,21695.8605120043,0.0,1.0
2017-03-08,90.21,90.6846,90.16,90.68,5401,53.6290588407968,53.911204404768,53.5993342765352,53.908469744856,9085.07851026015,0.0,1.0
2017-03-09,90.04,90.955,89.9099,90.105,14266,53.5279953223074,54.0719548482948,53.4506520060987,53.5666372558475,23996.9875999576,0.0,1.0
2017-03-10,89.97,90.53,89.79,90.53,7005,53.4863809323411,53.8192960520711,53.3793725009993,53.8192960520711,11783.1836630943,0.0,1.0
2017-03-13,90.16,90.24,89.8949,90.1277,4368,53.5993342765352,53.6468935793538,53.4417346368202,53.5801322080222,7347.45842118428,0.0,1.0
2017-03-14,89.86,89.94,89.7223,89.8,3117,53.4209868909656,53.4685461937841,53.3391254409891,53.3853174138516,5243.13825522697,0.0,1.0
2017-03-15,90.77,90.77,90.15,90.15,6872,53.9619739605269,53.9619739605269,53.5933893636829,53.5933893636829,11559.4629739877,0.0,1.0
2017-03-16,90.71,91.02,90.6633,91.02,8445,53.9263044834129,54.1105967818349,53.8985417403926,54.1105967818349,14205.4227030452,0.0,1.0
2017-03-17,90.5001,90.75,90.5001,90.75,4884,53.8015207626427,53.9500841348222,53.8015207626427,53.9500841348222,8215.42741050001,0.0,1.0
2017-03-20,90.45,90.47,90.3993,90.4019,4343,53.7717367492526,53.7836265749572,53.7415960410913,53.7431417184329,7305.40566007402,0.0,1.0
2017-03-21,89.52,90.49,89.52,90.49,7976,53.2188598539866,53.7955164006619,53.2188598539866,53.7955164006619,13416.5129046167,0.0,1.0
2017-03-22,89.65,89.72,89.19,89.62,77961,53.2961437210668,53.3377581110331,53.02267772986,53.2783089825098,131139.012356673,0.0,1.0
2017-03-23,89.7,89.96,89.61,89.637,5646,53.3258682853284,53.4804360194888,53.2723640696575,53.2884153343588,9497.19556914067,0.0,1.0
2017-03-24,89.93,90.0015,89.84,89.87,86785,53.4626012809318,53.5051074078259,53.4090970652609,53.4269318038179,145981.95491815,0.0,1.0
2017-03-27,89.86,89.89,89.5,89.73,90437,53.4209868909656,53.4388216295225,53.206970028282,53.3437030238854,152125.022261136,0.0,1.0
2017-03-28,90.44,90.44,90.1401,90.18,3154,53.7657918364002,53.7657918364002,53.5875038999591,53.6112241022399,5305.37634167016,0.0,1.0
2017-03-29,90.69,90.7316,90.48,90.68,5696,53.9144146577083,53.939145495174,53.7895714878095,53.908469744856,9581.30109136119,0.0,1.0
2017-03-30,91.11,91.15,90.75,90.75,4096,54.1641009975058,54.1878806489151,53.9500841348222,53.9500841348222,6889.92438030468,0.0,1.0
2017-03-31,91.02,91.35,90.9758,91.09,10338,54.1105967818349,54.3067789059615,54.0843202670277,54.1522111718012,17389.6577743139,0.0,1.0
2017-04-03,90.84,91.75,90.75,91.08,10862,54.0035883504931,54.5445754200544,53.9500841348222,54.1462662589489,18271.0836471849,0.0,1.0
2017-04-04,90.6157,90.685,90.46,90.55,4388,54.0954265532184,54.1367970117607,54.0024773411686,54.0562052094055,7350.37538171226,0.378782,1.0
2017-04-05,90.28,90.823,90.28,90.799,12340,53.8950216046949,54.2191797430572,53.8950216046949,54.2048523115274,20670.8368756448,0.0,1.0
2017-04-06,90.57,90.629,90.36,90.5,14599,54.0681447356803,54.1033663381911,53.9427797097943,54.0263563937183,24454.9066083905,0.0,1.0
2017-04-07,90.75,91.88,90.41,90.48,34609,54.175600472154,54.8501837066833,53.9726285254815,54.0144168674435,57973.8244270008,0.0,1.0
2017-04-10,90.5802,90.7099,90.5801,90.7,9942,54.0742338940805,54.1516617219729,54.0741741964491,54.1457516564669,16653.9270840892,0.0,1.0
2017-04-11,90.24,90.56,90.18,90.56,30429,53.8711425521452,54.0621749725429,53.8353239733206,54.0621749725429,50971.8715793351,0.0,1.0
2017-04-12,90.19,90.53,90.19,90.53,11638,53.8412937364581,54.0442656831306,53.8412937364581,54.0442656831306,19494.9108232378,0.0,1.0
2017-04-13,90.0,90.26,90.0,90.2445,47947,53.727868236847,53.8830820784201,53.727868236847,53.8738289455571,80316.4194227342,0.0,1.0
2017-04-17,90.23,90.25,90.142,90.15,16767,53.8651727890078,53.8771123152826,53.8126388733984,53.8174146839084,28086.5414824908,0.0,1.0
2017-04-18,90.0,90.25,89.8898,90.25,6475,53.727868236847,53.8771123152826,53.6620814470725,53.8771123152826,10846.3264805348,0.0,1.0
2017-04-19,90.103,90.2636,90.103,90.2636,1535,53.7893567971624,53.8852311931495,53.7893567971624,53.8852311931495,2571.29129692988,0.0,1.0
2017-04-20,90.31,90.439,90.1892,90.19,11001,53.9129308941072,53.98994083858,53.8408161554071,53.8412937364581,18427.8668127203,0.0,1.0
2017-04-21,90.35,90.42,90.27,90.42,2872,53.9368099466569,53.9785982886189,53.8890518415575,53.9785982886189,4810.91114318086,0.0,1.0
2017-04-24,90.92,90.95,90.8644,90.87,5859,54.2770864454903,54.2949957349026,54.2438945624462,54.2472376298031,9814.45974508936,0.0,1.0
2017-04-25,91.27,91.27,91.01,91.01,7392,54.4860281553002,54.4860281553002,54.3308143137271,54.3308143137271,12382.4008253457,0.0,1.0
2017-04-26,91.2,91.24,91.05,91.05,6113,54.4442398133382,54.468118865888,54.3546933662768,54.3546933662768,10239.937262627,0.0,1.0
2017-04-27,91.13,91.2,91.0301,91.2,3874,54.4024514713762,54.4442398133382,54.3428135376334,54.4442398133382,6489.36969661653,0.0,1.0
2017-04-28,91.019,91.13,90.96,91.13,4073,54.3361871005508,54.4024514713762,54.30096549804,54.4024514713762,6822.71625563219,0.0,1.0
2017-05-01,91.12,91.15,90.93,90.98,38383,54.3964817082388,54.4143909976511,54.2830562086277,54.3129050243148,64295.6832899412,0.0,1.0
2017-05-02,90.7,90.93,90.7,90.93,15796,54.3597312493885,54.4975784179371,54.3597312493885,54.4975784179371,26355.855098458,0.358439,1.0
2017-05-03,90.8188,90.89,90.7867,90.89,1793,54.4309323086214,54.47360499732,54.4116936385762,54.47360499732,2991.64650490853,0.0,1.0
2017-05-04,90.5,90.99,90.42,90.99,25641,54.2398641463028,54.5335385488628,54.1919173050685,54.5335385488628,42782.3803861458,0.0,1.0
2017-05-05,90.57,90.78,90.4489,90.71,16012,54.2818176323828,54.4076780906228,54.2092381014643,54.3657246045428,26716.25423123,0.0,1.0
2017-05-08,90.8499,90.8499,90.66,90.68,21436,54.4495716431513,54.4495716431513,54.3357578287714,54.3477445390799,35766.2768986164,0.0,1.0
2017-05-09,90.79,91.0,90.79,90.92,11070,54.4136714457771,54.5395319040171,54.4136714457771,54.4915850627828,18470.4555545663,0.0,1.0
2017-05-10,91.17,91.179,90.83,90.97,6928,54.64141894164,54.6468129612789,54.4376448663942,54.5215518385543,11559.468480762,0.0,1.0
2017-05-11,91.04,91.1,91.04,91.09,8660,54.5635053246343,54.59946545556,54.5635053246343,54.5934721004057,14449.3356009525,0.0,1.0
2017-05-12,90.8603,90.8603,90.8114,90.83,4282,54.4558047325117,54.4558047325117,54.4264972258073,54.4376448663942,7144.5791043047,0.0,1.0
2017-05-15,91.0575,91.1348,91.0575,91.06,3917,54.5739936961543,54.6203223314969,54.5739936961543,54.5754920349429,6535.57131050011,0.0,1.0
2017-05-16,91.14,91.1428,91.0,91.1428,7390,54.6234388761772,54.6251170156204,54.5395319040171,54.6251170156204,12330.3221814133,0.0,1.0
2017-05-17,90.4793,90.74,90.4793,90.66,3876,54.2274579011334,54.3837046700057,54.2274579011334,54.3357578287714,6467.16221585357,0.0,1.0
2017-05-18,90.549,90.605,90.2,90.2,6864,54.2692315865588,54.3027943754228,54.0600634916741,54.0600634916741,11452.6835525333,0.0,1.0
2017-05-19,90.85,90.97,90.76,90.86,8399,54.4496315767028,54.5215518385543,54.3956913803142,54.4556249318571,14013.8533155196,0.0,1.0
2017-05-22,91.13,91.25,91.06,91.25,4569,54.6174455210229,54.6893657828743,54.5754920349429,54.6893657828743,7623.44276683048,0.0,1.0
2017-05-23,91.23,91.23,91.1399,91.1399,2873,54.6773790725657,54.6773790725657,54.6233789426256,54.6233789426256,4793.64216876866,0.0,1.0
2017-05-24,91.28,91.29,91.2238,91.2238,6158,54.7073458483372,54.7133392034915,54.6736631923701,54.6736631923701,10274.7123130099,0.0,1.0
2017-05-25,91.365,91.38,91.0867,91.25,5666,54.7582893671486,54.7672793998801,54.5914942932048,54.6893657828743,9453.80317725138,0.0,1.0
2017-05-26,91.29,91.32,91.13,91.13,4733,54.7133392034915,54.7313192689543,54.6174455210229,54.6174455210229,7897.07914541665,0.0,1.0
2017-05-30,91.349,91.369,91.3,91.3,1859,54.7486999989018,54.7606867092103,54.7193325586458,54.7193325586458,3101.76846214442,0.0,1.0
2017-05-31,91.2311,91.2712,91.15,91.25,1573,54.6780383416327,54.7020716958014,54.6294322313314,54.6893657828743,2624.57331412221,0.0,1.0
2017-06-01,91.75,91.75,91.3864,91.5,3373,54.9890335405887,54.9890335405887,54.7711151471788,54.8391996617315,5627.89942055575,0.0,1.0
2017-06-02,91.17,91.17,91.17,91.17,1029,54.8705556972277,54.8705556972277,54.8705556972277,54.8705556972277,1709.73172784434,0.382318,1.0
2017-06-05,91.11,91.15,91.04,91.04,1378,54.834444768832,54.8585187210958,54.7923153523704,54.7923153523704,2289.61158500437,0.0,1.0
2017-06-06,90.8552,91.01,90.8552,91.01,3793,54.6810936929117,54.7742598881726,54.6810936929117,54.7742598881726,6302.2472728023,0.0,1.0
2017-06-07,90.6702,90.92,90.6702,90.92,1643,54.5697516636917,54.7200934955791,54.5697516636917,54.7200934955791,2729.92150519752,0.0,1.0
2017-06-08,90.8855,90.91,90.8514,90.8641,7045,54.6993297117515,54.7140750075131,54.6788066674467,54.6864501472904,11705.5976896631,0.0,1.0
2017-06-09,91.03,91.16,91.03,91.16,40586,54.7862968643045,54.8645372091618,54.7862968643045,54.8645372091618,67435.5412111664,0.0,1.0
2017-06-12,91.13,91.19,91.0272,91.16,395386,54.8464817449639,54.8825926733596,54.784611687646,54.8645372091618,656952.370209389,0.0,1.0
2017-06-13,91.273,91.273,91.198,91.198,1839,54.932546124307,54.932546124307,54.8874074638124,54.8874074638124,3055.58469145358,0.0,1.0
2017-06-14,91.18,91.18,91.0201,91.15,2931,54.8765741852937,54.8765741852937,54.7803385611192,54.8585187210958,4869.99387202308,0.0,1.0
2017-06-15,90.9897,91.06,90.9499,91.06,1638,54.7620423573987,54.8043523285023,54.7380887748962,54.8043523285023,2721.61377085425,0.0,1.0
2017-06-16,90.77,90.77,90.7,90.7,1517,54.6298161745899,54.6298161745899,54.5876867581283,54.5876867581283,2520.56659974719,0.0,1.0
2017-06-19,91.0397,91.0397,91.0397,91.0397,604,54.7921347977284,54.7921347977284,54.7921347977284,54.7921347977284,1003.57430866665,0.0,1.0
2017-06-20,90.7297,90.86,90.7297,90.86,8034,54.6055616676841,54.6839825671834,54.6055616676841,54.6839825671834,13348.8675427613,0.0,1.0
2017-06-21,90.2,90.76,90.17,90.74,5805,54.286762354831,54.6237976865239,54.2687068906331,54.611760710392,9645.27957253291,0.0,1.0
2017-06-22,90.38,90.38,90.3272,90.3435,1883,54.395095140018,54.395095140018,54.3633175230298,54.3731276585773,3128.69275367433,0.0,1.0
2017-06-23,90.72,90.72,90.64,90.667,2822,54.5997237342602,54.5997237342602,54.5515758297326,54.5678257475106,4688.88526333986,0.0,1.0
2017-06-26,90.879,90.879,90.66,90.66,2162,54.6954176945087,54.6954176945087,54.5636128058645,54.5636128058645,3592.26433002862,0.0,1.0
2017-06-27,90.75,91.05,90.75,91.04,24648,54.617779198458,54.7983338404364,54.617779198458,54.7923153523704,40953.8072185687,0.0,1.0
2017-06-28,91.13,91.13,90.9372,91.04,16729,54.8464817449639,54.8464817449639,54.7304452950525,54.7923153523704,27796.0175657025,0.0,1.0
2017-06-29,91.03,91.0919,90.915,91.0919,51324,54.7862968643045,54.8235513054327,54.7170842515461,54.8235513054327,85277.2314867664,0.0,1.0
2017-06-30,91.33,91.43,91.27,91.27,1049,54.9668515062828,55.0270363869423,54.9307405778872,54.9307405778872,1742.9626652174,0.0,1.0
2017-07-03,91.6677,91.67,91.46,91.46,2280,55.1700958482698,55.171480100525,55.0450918511401,55.0450918511401,3788.32686052973,0.0,1.0
2017-07-05,91.47,91.47,91.39,91.39,1311,55.0511103392061,55.0511103392061,55.0029624346785,55.0029624346785,2178.28794480459,0.0,1.0
2017-07-06,90.836,90.96,90.83,90.96,2735,54.9207679431619,54.9957401482893,54.917140255817,54.9957401482893,4523.54308404991,0.41743,1.0
2017-07-07,90.813,91.17,90.5901,91.17,3251,54.9068618083399,55.1227092053599,54.7720932234778,55.1227092053599,5376.97936608638,0.0,1.0
2017-07-10,90.77,90.8001,90.68,90.68,8086,54.8808633823683,54.8990622805484,54.8264480721952,54.8264480721952,13373.8096444708,0.0,1.0
2017-07-11,90.719,90.9,90.665,90.9,5336,54.8500280399369,54.9594632748406,54.817378853833,54.9594632748406,8825.45736617561,0.0,1.0
2017-07-12,91.0,91.054,90.88,90.88,1018,55.0199247305884,55.0525739166923,54.947370983691,54.947370983691,1683.71731611072,0.0,1.0
2017-07-13,91.2299,91.245,91.04,91.04,2633,55.1589256173529,55.1680552971708,55.0441093128876,55.0441093128876,4354.84056318223,0.0,1.0
2017-07-14,91.44,91.44,91.295,91.295,3422,55.2859551358792,55.2859551358792,55.1982860250448,55.1982860250448,5659.80418048219,0.0,1.0
2017-07-17,91.39,91.64,91.39,91.64,1360,55.2557244080053,55.406878047375,55.2557244080053,55.406878047375,2249.36694490233,0.0,1.0
2017-07-18,91.3657,91.4,91.2795,91.28,6316,55.2410322742585,55.2617705535801,55.1889144994038,55.1892168066826,10446.3247235317,0.0,1.0
2017-07-19,91.5,91.64,91.5,91.64,2913,55.3222320093279,55.406878047375,55.3222320093279,55.406878047375,4817.94552242684,0.0,1.0
2017-07-20,91.613,91.613,91.43,91.43,3805,55.3905534543231,55.3905534543231,55.2799089903044,55.2799089903044,6293.26560687748,0.0,1.0
2017-07-21,91.52,91.52,91.4592,91.5099,4297,55.3343243004775,55.3343243004775,55.2975637353828,55.328217693447,7107.00717812156,0.0,1.0
2017-07-24,91.58,91.93,91.4401,91.93,4536,55.3706011739263,55.5822162690439,55.286015597335,55.5822162690439,7502.30033976248,0.0,1.0
2017-07-25,91.8151,91.82,91.8151,91.82,649,55.5127460563896,55.5157086677212,55.5127460563896,55.5157086677212,1073.41113767766,0.0,1.0
2017-07-26,91.804,91.88,91.804,91.84,2753,55.5060348348016,55.55198554117,55.5060348348016,55.5278009588708,4553.3141171442,0.0,1.0
2017-07-27,91.714,91.87,91.714,91.84,922,55.4516195246285,55.5459393955952,55.4516195246285,55.5278009588708,1524.93847294114,0.0,1.0
2017-07-28,91.665,91.72,91.65,91.66,4062,55.421993411312,55.4552472119733,55.4129241929498,55.4189703385246,6718.3298016127,0.0,1.0
2017-07-31,91.764,91.78,91.657,91.78,6211,55.4818502525024,55.4915240854221,55.4171564948522,55.4915240854221,10272.660363815,0.0,1.0
2017-08-01,91.744,91.85,91.711,91.85,861,55.4697579613528,55.5338471044456,55.449805680956,55.5338471044456,1424.04774967714,0.0,1.0
2017-08-02,91.41,91.42,91.372,91.372,2184,55.4970895624237,55.5031607898126,55.4740188983456,55.4740188983456,3597.29567035121,0.379205,1.0
2017-08-03,91.12,91.33,91.12,91.31,29319,55.321023968144,55.448519743312,55.321023968144,55.4363772885341,48291.7178383824,0.0,1.0
2017-08-04,91.19,91.3,91.19,91.28,4593,55.3635225598667,55.4303060611452,55.3635225598667,55.4181636063673,7565.1918561919,0.0,1.0
2017-08-07,91.18,91.3,91.16,91.3,4822,55.3574513324777,55.4303060611452,55.3453088776998,55.4303060611452,7942.38082529009,0.0,1.0
2017-08-08,90.96,91.25,90.9572,91.25,1915,55.2238843299208,55.3999499242004,55.2221843862518,55.3999499242004,3154.22216516601,0.0,1.0
2017-08-09,90.47,90.73,90.4468,90.73,11948,54.926394187862,55.0842460999748,54.9123089403197,55.0842460999748,19679.7109291924,0.0,1.0
2017-08-10,89.83,90.1136,89.83,90.0939,7058,54.537835634969,54.7100156437197,54.537835634969,54.6980553257635,11625.3263925544,0.0,1.0
2017-08-11,89.85,90.06,89.81,89.973,9794,54.5499780897469,54.6774738649149,54.5256931801911,54.624654186631,16131.8286609065,0.0,1.0
2017-08-14,90.4368,90.53,90.4,90.4,1680,54.9062377129307,54.9628215521958,54.8838955961394,54.8838955961394,2767.15051565478,0.0,1.0
2017-08-15,90.4742,90.53,90.4742,90.53,748,54.9289441033654,54.9628215521958,54.9289441033654,54.9628215521958,1232.04082482725,0.0,1.0
2017-08-16,90.49,90.72,90.49,90.7147,2404,54.9385366426399,55.0781748725859,54.9385366426399,55.0749571220697,3959.66061882982,0.0,1.0
2017-08-17,89.92,90.4231,89.92,90.4231,1488,54.5924766814696,54.8979201314078,54.5924766814696,54.8979201314078,2450.90474243709,0.0,1.0
2017-08-18,90.06,90.2228,89.8699,89.8699,2136,54.6774738649149,54.7763134468071,54.5620598322509,54.5620598322509,3518.23422704679,0.0,1.0
2017-08-21,90.0011,90.04,89.9801,90.04,4414,54.641714335594,54.665331410137,54.6289647580772,54.665331410137,7270.35855720249,0.0,1.0
2017-08-22,90.49,90.53,90.19,90.19,6587,54.9385366426399,54.9628215521958,54.7563998209713,54.7563998209713,10849.5359801298,0.0,1.0
2017-08-23,90.38,90.4298,90.3324,90.4,1601,54.8717531413615,54.9019878537584,54.84285409899,54.8838955961394,2637.02855688291,0.0,1.0
2017-08-24,90.63,90.63,90.46,90.54,3188,55.0235338260853,55.0235338260853,54.9203229604731,54.9688927795847,5250.99752613537,0.0,1.0
2017-08-25,90.67,90.71,90.6395,90.71,4052,55.0478187356411,55.0721036451969,55.0293014921048,55.0721036451969,6674.10350561498,0.0,1.0
2017-08-28,90.7,90.7,90.651,90.651,3062,55.066032417808,55.066032417808,55.0362834036021,55.0362834036021,5043.46123746126,0.0,1.0
2017-08-29,90.497,90.51,90.422,90.4425,8260,54.9427865018122,54.9506790974179,54.8972522963951,54.9096983125424,13605.1567019693,0.0,1.0
2017-08-30,90.76,90.76,90.5,90.5,14028,55.1024597821417,55.1024597821417,54.9446078700289,54.9446078700289,23105.7068057174,0.0,1.0
2017-08-31,90.96,90.98,90.827,90.827,5162,55.2238843299208,55.2360267846987,55.1431370056477,55.1431370056477,8502.39938202973,0.0,1.0
2017-09-01,91.16,91.16,90.98,90.98,5764,55.3453088776998,55.3453088776998,55.2360267846987,55.2360267846987,9493.96165013937,0.0,1.0
2017-09-05,90.75,91.4,90.684,91.4,7722,55.0963885547527,55.4910183350347,55.0563184539856,55.4910183350347,12719.0096915989,0.0,1.0
2017-09-06,90.39,90.54,90.39,90.4014,1702,55.1009765812906,55.1924153077779,55.1009765812906,55.1079259245036,2792.03363615587,0.367557,1.0
2017-09-07,90.35,90.45,90.3169,90.45,6117,55.0765929208939,55.1375520718855,55.0564154419157,55.1375520718855,10034.5885736577,0.0,1.0
2017-09-08,90.09,90.29,90.09,90.29,6594,54.9180991283158,55.040017430299,54.9180991283158,55.040017430299,10817.0797866109,0.0,1.0
2017-09-11,90.51,90.58,90.26,90.26,13029,55.1741275624805,55.2167989681746,55.0217296850015,55.0217296850015,21373.3291689041,0.0,1.0
2017-09-12,90.67,90.67,90.6224,90.6538,3590,55.271662204067,55.271662204067,55.242645648195,55.2617868216064,5889.18963207965,0.0,1.0
2017-09-13,90.79,90.79,90.66,90.66,3003,55.3448131852569,55.3448131852569,55.2655662889678,55.2655662889678,4926.24971173682,0.0,1.0
2017-09-14,91.01,91.01,90.82,90.82,1667,55.4789233174384,55.4789233174384,55.3631009305544,55.3631009305544,2734.61813835008,0.0,1.0
2017-09-15,91.059,91.08,91.005,91.01,2121,55.5087933014242,55.5215947231325,55.4758753598888,55.4789233174384,3479.37916703091,0.0,1.0
2017-09-18,91.09,91.19,91.09,91.19,4649,55.5276906382316,55.5886497892232,55.5276906382316,55.5886497892232,7626.41855140343,0.0,1.0
2017-09-19,91.2503,91.28,91.2,91.2,97778,55.6254081572711,55.6435130251156,55.5947457043224,55.5947457043224,160399.215555845,0.0,1.0
2017-09-20,91.4,91.4,91.22,91.26,4535,55.7166640063055,55.7166640063055,55.6069375345207,55.6313211949173,7439.408072836,0.0,1.0
2017-09-21,91.32,91.3797,91.2705,91.2705,2400,55.6678966855123,55.7042892986543,55.6377219057714,55.6377219057714,3937.06270668277,0.0,1.0
2017-09-22,91.3,91.3,91.2301,91.2637,724,55.655704855314,55.655704855314,55.6130944087708,55.633576683504,1187.68058318264,0.0,1.0
2017-09-25,91.33,91.34,91.28,91.31,1944,55.6739926006114,55.6800885157106,55.6435130251156,55.6618007704131,3189.02079241305,0.0,1.0
2017-09-26,91.4788,91.535,91.38,91.38,4984,55.7646998172869,55.7989588601442,55.7044721761072,55.7044721761072,8175.96688754456,0.0,1.0
2017-09-27,91.5399,91.589,91.5195,91.589,1645,55.8019458585428,55.8318768016796,55.7895101917405,55.8318768016796,2698.52839687215,0.0,1.0
2017-09-28,91.65,91.69,91.64,91.69,624347,55.8690618837845,55.8934455441811,55.8629659686853,55.8934455441811,1024205.5373872,0.0,1.0
2017-09-29,91.79,91.79,91.58,91.58,43053,55.9544046951727,55.9544046951727,55.8263904780904,55.8263904780904,70625.9836295056,0.0,1.0
2017-10-02,91.8001,91.84,91.8001,91.84,1179,55.9605615694229,55.9848842706685,55.9605615694229,55.9848842706685,1934.08205465791,0.0,1.0
2017-10-03,91.54,91.54,91.5,91.5,911,56.0094489797436,56.0094489797436,55.9849746738752,55.9849746738752,1488.90841668805,0.340297,1.0
2017-10-04,91.4924,91.59,91.4889,91.59,6537,55.9803245557602,56.040041862079,55.9781830539968,56.040041862079,10683.857650812,0.0,1.0
2017-10-05,91.6872,91.6872,91.59,91.61,2658,56.0995144253392,56.0995144253392,56.040041862079,56.0522790150132,4344.14771850365,0.0,1.0
2017-10-06,91.63,91.69,91.5686,91.69,2783,56.0645161679474,56.1012276267499,56.0269481084395,56.1012276267499,4548.4436044378,0.0,1.0
2017-10-09,91.63,91.645,91.6,91.6,5394,56.0645161679474,56.073694032648,56.0461604385461,56.0461604385461,8815.77606983022,0.0,1.0
2017-10-10,91.7171,91.73,91.61,91.68,6941,56.1178089689757,56.1257019326183,56.0522790150132,56.0951090502828,11344.1419541512,0.0,1.0
2017-10-11,91.5193,91.659,91.5193,91.61,2299,55.9967835264567,56.082260039702,55.9967835264567,56.0522790150132,3757.40993410079,0.0,1.0
2017-10-12,91.44,91.539,91.43,91.505,11030,55.9482632150727,56.0088371220969,55.9421446386056,55.9880339621088,18027.0689748289,0.0,1.0
2017-10-13,91.3714,91.3714,91.35,91.35,1089,55.9062897805084,55.9062897805084,55.8931960268689,55.8931960268689,1779.82575825827,0.0,1.0
2017-10-16,91.52,91.52,91.39,91.42,2134,55.9972118268094,55.9972118268094,55.9176703327372,55.9360260621385,3487.73936466772,0.0,1.0
2017-10-17,91.6699,91.681,91.64,91.681,827,56.0889292880511,56.0957209079295,56.0706347444145,56.0957209079295,1351.6215813403,0.0,1.0
2017-10-18,91.8801,91.8801,91.83,91.83,661,56.2175417653893,56.2175417653893,56.1868876972892,56.1868876972892,1080.31664481976,0.0,1.0
2017-10-19,91.8348,91.8348,91.7,91.701,1453,56.1898246139934,56.1898246139934,56.107346203217,56.1079580608637,2374.7353780985,0.0,1.0
2017-10-20,92.05,92.05,92.0224,92.0224,879,56.3214963795652,56.3214963795652,56.304609108516,56.304609108516,1436.60866988891,0.0,1.0
2017-10-23,91.9999,92.1,91.9883,92.1,3386,56.2908423114651,56.3520892619006,56.2837447627632,56.3520892619006,5533.96695818411,0.0,1.0
2017-10-24,92.05,92.08,92.024,92.05,4288,56.3214963795652,56.3398521089664,56.3055880807507,56.3214963795652,7008.1660710849,0.0,1.0
2017-10-25,91.76,91.849,91.7,91.8135,6686,56.1440576620196,56.1985129925767,56.107346203217,56.1767920461185,10927.3783468455,0.0,1.0
2017-10-26,91.83,91.8917,91.805,91.8917,2526,56.1868876972892,56.2246393140911,56.1715912561215,56.2246393140911,4128.4112629572,0.0,1.0
2017-10-27,91.8105,91.84,91.7659,91.7859,2746,56.1749564731784,56.1930062737563,56.1476676221351,56.1599047750693,4487.97202220129,0.0,1.0
2017-10-30,91.73,91.77,91.715,91.77,3827,56.1257019326183,56.1501762384867,56.1165240679177,56.1501762384867,6254.72284375978,0.0,1.0
2017-10-31,91.84,91.84,91.79,91.82,2170,56.1930062737563,56.1930062737563,56.1624133914208,56.1807691208221,3546.57657981675,0.0,1.0
2017-11-01,91.67,91.79,91.67,91.79,2361,56.0889904738157,56.1624133914208,56.0889904738157,56.1624133914208,3858.74069352413,0.0,1.0
2017-11-02,91.345,91.38,91.3,91.38,939,56.1131716998713,56.1346721761918,56.0855282303164,56.1346721761918,1528.57078653062,0.364521,1.0
2017-11-03,91.24,91.359,91.24,91.31,1910,56.0486702709099,56.1217718903995,56.0486702709099,56.0916712235508,3109.23344225078,0.0,1.0
2017-11-06,91.2699,91.29,91.19,91.22,1839,56.0670378206808,56.079385237082,56.0179553047377,56.036384284441,2993.65460748648,0.0,1.0
2017-11-07,91.02,91.28,91.005,91.28,97711,55.9135244197525,56.0732422438476,55.9043099299008,56.0732422438476,159060.894699354,0.0,1.0
2017-11-08,90.6225,90.93,90.6225,90.93,4157,55.669340438684,55.8582374806426,55.669340438684,55.8582374806426,6767.05938190392,0.0,1.0
2017-11-09,90.24,90.3076,90.01,90.243,4032,55.4343709474672,55.4758975817319,55.2930821030754,55.4362138454375,6563.57551788227,0.0,1.0
2017-11-10,90.425,90.461,90.33,90.461,1906,55.5480163223041,55.570131097948,55.489657886577,55.570131097948,3102.72195860209,0.0,1.0
2017-11-13,90.5458,90.56,90.44,90.44,2648,55.6222236805759,55.6309467309688,55.5572308121557,55.5572308121557,4310.60217543459,0.0,1.0
2017-11-14,90.124,90.2,90.1201,90.2,3058,55.3631122259478,55.4097989745295,55.3607164585864,55.4097989745295,4978.0292494256,0.0,1.0
2017-11-15,90.0168,90.0168,90.0168,90.0168,4963,55.2972593384748,55.2972593384748,55.2972593384748,55.2972593384748,8079.1233371155,0.0,1.0
2017-11-16,90.91,90.965,90.17,90.17,93466,55.8459514941738,55.8797379569631,55.3913699948262,55.3913699948262,152150.582677179,0.0,1.0
2017-11-17,90.8746,90.8799,90.75,90.75,3331,55.8242052981239,55.8274610845382,55.7476636024229,55.7476636024229,5422.43800844887,0.0,1.0
2017-11-20,90.9609,90.99,90.95,90.99,2632,55.877219329737,55.8950954400492,55.8705234671115,55.8950954400492,4284.55624083982,0.0,1.0
2017-11-21,91.16,91.17,91.04,91.04,3883,55.9995263250344,56.0056693182689,55.9258104062213,55.9258104062213,6321.02275196847,0.0,1.0
2017-11-22,91.2,91.2,91.09,91.14,3268,56.0240982979722,56.0240982979722,55.9565253723935,55.9872403385656,5319.88214098196,0.0,1.0
2017-11-24,91.2859,91.3,91.27,91.27,1614,56.0768666098559,56.0855282303164,56.0670992506131,56.0670992506131,2627.38365224752,0.0,1.0
2017-11-27,91.0699,91.2826,91.0699,91.26,1412,55.9441779559923,56.0748394220885,55.9441779559923,56.0609562573787,2298.55372798853,0.0,1.0
2017-11-28,91.17,91.17,91.0,91.0,1818,56.0056693182689,56.0056693182689,55.9012384332836,55.9012384332836,2959.46931833085,0.0,1.0
2017-11-29,91.293,91.367,91.24,91.361,2571,56.0812281350523,56.1266862849871,56.0486702709099,56.1230004890464,4185.25611519726,0.0,1.0
2017-11-30,91.472,91.485,91.4,91.408,1834,56.1911877139486,56.1991736051533,56.1469581626607,56.1518725572482,2985.51525292562,0.0,1.0
2017-12-01,91.175,91.47,90.92,91.4,4597,56.0087408148861,56.1899591153017,55.8520944874082,56.1469581626607,7483.32258326012,0.0,1.0
2017-12-04,90.98,91.11,90.975,91.1047,15892,56.1148616373101,56.1950433477174,56.1117777253714,56.1917744010623,25765.9756758389,0.367751,1.0
2017-12-05,90.9324,91.0914,90.9324,91.031,1529,56.0855027956533,56.1835711953052,56.0855027956533,56.1463175390853,2478.99426178944,0.0,1.0
2017-12-06,90.79,90.8326,90.778,90.8326,1492,55.997672983638,56.0239479133561,55.990271594985,56.0239479133561,2419.0055190254,0.0,1.0
2017-12-07,90.7986,90.8401,90.72,90.72,2623,56.0029773121726,56.0285737812642,55.9544982164957,55.9544982164957,4252.71546675847,0.0,1.0
2017-12-08,90.985,90.99,90.941,90.941,7566,56.1179455492489,56.1210294611876,56.090807124188,56.090807124188,12266.8872365591,0.0,1.0
2017-12-11,91.012,91.012,90.97,90.98,1663,56.1345986737181,56.1345986737181,56.1086938134326,56.1148616373101,2696.25078963756,0.0,1.0
2017-12-12,91.102,91.105,91.08,91.08,1280,56.1901090886154,56.1919594357786,56.1765398760849,56.1765398760849,2075.2862361612,0.0,1.0
2017-12-13,90.94,91.07,90.94,91.07,102584,56.0901903418002,56.1703720522074,56.0901903418002,56.1703720522074,166321.221289344,0.0,1.0
2017-12-14,90.65,91.0,90.65,91.0,1334,55.9113234493533,56.1271972850651,55.9113234493533,56.1271972850651,2162.83737424925,0.0,1.0
2017-12-15,90.88,90.904,90.841,90.841,3245,56.0531833985353,56.0679861758413,56.0291288854132,56.0291288854132,5261.17487214305,0.0,1.0
2017-12-18,90.86,90.96,90.831,90.96,2539,56.0408477507804,56.1025259895552,56.0229610615357,56.1025259895552,4116.52480751038,0.0,1.0
2017-12-19,90.88,91.03,90.88,91.03,6098,56.0531833985353,56.1457007566975,56.0531833985353,56.1457007566975,9886.79333446173,0.0,1.0
2017-12-20,90.93,90.93,90.905,90.92,1893,56.0840225179227,56.0840225179227,56.068602958229,56.0778546940453,3069.15378519778,0.0,1.0
2017-12-21,91.1,91.14,91.095,91.101,2514,56.1888755238399,56.2135468193498,56.1857916119011,56.1894923062276,4075.99187321036,0.0,1.0
2017-12-22,91.18,91.18,91.18,91.18,425,56.2382181148597,56.2382181148597,56.2382181148597,56.2382181148597,689.0598831004,0.0,1.0
2017-12-26,91.27,91.29,91.255,91.29,1529,56.293728529757,56.306064177512,56.2844767939408,56.306064177512,2478.99426178944,0.0,1.0
2017-12-27,91.2,91.24,91.2,91.23,1836,56.2505537626147,56.2752250581246,56.2505537626147,56.2690572342471,2976.73869499372,0.0,1.0
2017-12-28,90.84,90.84,90.84,90.84,279,56.269970072181,56.269970072181,56.269970072181,56.269970072181,450.406495107234,0.39148,1.0
2017-12-29,90.85,90.85,90.85,90.85,474,56.2761644766363,56.2761644766363,56.2761644766363,56.2761644766363,765.206733623043,0.0,1.0
2018-01-02,91.07,91.08,91.07,91.08,1596,56.4124413746535,56.4186357791088,56.4124413746535,56.4186357791088,2576.51887523708,0.0,1.0
2018-01-03,91.41,91.41,91.17,91.17,6077,56.6230511261346,56.6230511261346,56.4743854192067,56.4743854192067,9810.46692031061,0.0,1.0
2018-01-04,91.822,91.83,91.67,91.77,4829,56.878260589694,56.8832161132583,56.784105641973,56.8460496865263,7795.74539380944,0.0,1.0
2018-01-05,91.871,91.91,91.85,91.85,2664,56.9086131715251,56.9327713489009,56.8956049221689,56.8956049221689,4300.6555661852,0.0,1.0
2018-01-08,91.88,91.93,91.8,91.86,1984,56.9141881355349,56.9451601578115,56.8646328998923,56.9017993266242,3202.89063187366,0.0,1.0
2018-01-09,91.67,91.833,91.67,91.8,2306,56.784105641973,56.8850744345949,56.784105641973,56.8646328998923,3722.71461547413,0.0,1.0
2018-01-10,91.479,91.6,91.305,91.57,1017732,56.6657925168763,56.7407448107858,56.5580098793536,56.7221615974198,1642986.03253934,0.0,1.0
2018-01-11,91.73,91.74,91.57,91.575,62302,56.821272068705,56.8274664731603,56.7221615974198,56.7252587996474,100577.869025702,0.0,1.0
2018-01-12,91.64,91.78,91.633,91.73,26337,56.7655224286071,56.8522440909816,56.7611863454883,56.821272068705,42517.4045220044,0.0,1.0
2018-01-16,91.63,91.81,91.58,91.68,30720,56.7593280241517,56.8708273043476,56.7283560018751,56.7903000464284,49593.1452677213,0.0,1.0
2018-01-17,91.73,91.84,91.67,91.72,25656,56.821272068705,56.8894105177136,56.784105641973,56.8150776642497,41418.0252274953,0.0,1.0
2018-01-18,91.82,91.95,91.795,91.95,19057,56.8770217088029,56.9575489667222,56.8615356976646,56.9575489667222,30764.8622840809,0.0,1.0
2018-01-19,91.94,91.94,91.79,91.82,17344,56.9513545622668,56.9513545622668,56.858438495437,56.8770217088029,27999.4632657343,0.0,1.0
2018-01-22,92.09,92.16,92.016,92.02,47223,57.0442706290967,57.087631460284,56.9984320361273,57.0009097979095,76234.9316073438,0.0,1.0
2018-01-23,92.35,92.35,92.115,92.15,12027,57.2053251449352,57.2053251449352,57.059756640235,57.0814370558287,19415.9100955366,0.0,1.0
2018-01-24,92.25,92.36,92.12,92.35,14956,57.143381100382,57.2115195493905,57.0628538424627,57.2053251449352,24144.3711140638,0.0,1.0
2018-01-25,92.125,92.35,92.07,92.35,40195,57.0659510446904,57.2053251449352,57.0318818201861,57.2053251449352,64889.2081391945,0.0,1.0
2018-01-26,92.37,92.42,92.27,92.27,28146,57.2177139538459,57.2486859761225,57.1557699092926,57.1557699092926,45437.7821193126,0.0,1.0
2018-01-29,92.1,92.31,92.1,92.31,13678,57.0504650335521,57.1805475271139,57.0504650335521,57.1805475271139,22081.2187816371,0.0,1.0
2018-01-30,91.91,92.04,91.91,92.01,101293,56.9327713489009,57.0132986068201,56.9327713489009,56.9947153934541,163523.387487086,0.0,1.0
2018-01-31,92.075,92.18,91.945,92.01,18662,57.0349790224137,57.1000202691947,56.9544517644945,56.9947153934541,30127.1900060617,0.0,1.0
2018-02-01,92.04,92.13,91.971,92.05,39709,57.0132986068201,57.069048246918,56.9705572160784,57.0194930112754,64104.6290832013,0.0,1.0
2018-02-02,91.117,91.61,91.11,91.51,15671,56.6547633797436,56.9613011097634,56.6504109170456,56.8991230712198,25203.4325415704,0.344195,1.0
2018-02-05,90.52,91.514,90.468,91.17,19755,56.2835604896385,56.9016101927616,56.2512279095958,56.6877177401717,31771.6680402478,0.0,1.0
2018-02-06,91.31,91.31,90.22,90.22,27880,56.7747669941327,56.7747669941327,56.0970263740078,56.0970263740078,44838.9827872492,0.0,1.0
2018-02-07,90.801,91.33,90.801,91.09,16787,56.4582807779459,56.7872026018414,56.4582807779459,56.6379753093368,26998.2784809739,0.0,1.0
2018-02-08,90.032,90.925,90.032,90.925,12816,55.9801316615459,56.53538154574,55.9801316615459,56.53538154574,20611.7791750856,0.0,1.0
2018-02-09,89.905,90.418,88.78,90.23,27356,55.9011655525956,56.2201388903241,55.2016626189804,56.1032441778622,43996.2415038733,0.0,1.0
2018-02-12,90.41,90.54,90.005,90.05,12960,56.2151646472406,56.2959960973472,55.9633435911391,55.9913237084837,20843.3721995247,0.0,1.0
2018-02-13,90.16,90.25,89.997,90.25,12113,56.0597195508817,56.1156797855709,55.9583693480556,56.1156797855709,19481.1548960527,0.0,1.0
2018-02-14,90.534,90.534,90.04,90.04,10004,56.2922654150346,56.2922654150346,55.9851059046294,55.9851059046294,16089.2820589541,0.0,1.0
2018-02-15,91.24,91.26,90.769,90.991,25877,56.7312423671522,56.7436779748609,56.438383805612,56.5764190511787,41617.5881486961,0.0,1.0
2018-02-16,91.6,91.6,91.244,91.26,17548,56.955083305909,56.955083305909,56.7337294886939,56.7436779748609,28222.1832837392,0.0,1.0
2018-02-20,91.3,91.62,91.28,91.47,72252,56.7685491902783,56.9675189136178,56.7561135825696,56.8742518558024,116201.80001235,0.0,1.0
2018-02-21,91.16,91.61,91.14,91.45,19572,56.6814999363173,56.9613011097634,56.6690643286086,56.8618162480937,31477.351905023,0.0,1.0
2018-02-22,91.12,91.4,91.0672,91.2,24855,56.6566287208999,56.8307272288219,56.6237987165489,56.7063711517348,39973.9209891348,0.0,1.0
2018-02-23,91.49,91.54,90.95,91.13,58567,56.8866874635111,56.9177764827829,56.5509260553759,56.6628465247543,94192.4212661702,0.0,1.0
2018-02-26,91.665,91.78,91.503,91.59,11830,56.9954990309624,57.0670037752875,56.8947706085218,56.9488655020547,19026.0102716341,0.0,1.0
2018-02-27,91.56,91.774,91.521,91.58,21801,56.9302120904916,57.0632730929749,56.9059626554596,56.9426476982003,35062.2189291542,0.0,1.0
2018-02-28,91.46,91.79,91.449,91.7,45703,56.868034051948,57.0732215791418,56.8611944677083,57.0172613444526,73503.4444162716,0.0,1.0
2018-03-01,91.08,91.43,90.98,91.25,15434,56.6317575054825,56.849380640385,56.5695794669389,56.7374601710066,24822.2690221809,0.0,1.0
2018-03-02,90.905,90.905,90.27,90.27,20342,56.7399019025802,56.7399019025802,56.3435558522184,56.3435558522184,32590.6363598403,0.348927,1.0
2018-03-05,90.865,90.95,90.61,90.61,20488,56.7149352222424,56.7679894179601,56.5557726350893,56.5557726350893,32824.5481142664,0.0,1.0
2018-03-06,91.035,91.08,90.87,91.07,15747,56.8210436136779,56.8491311290578,56.7180560572846,56.8428894589734,25228.8246366338,0.0,1.0
2018-03-07,90.93,90.97,90.75,90.96,19625,56.7555060777913,56.780472758129,56.6431560162714,56.7742310880446,31441.9053466653,0.0,1.0
2018-03-08,90.96,91.01,90.75,90.92,27124,56.7742310880446,56.8054394384668,56.6431560162714,56.7492644077068,43456.3179935261,0.0,1.0
2018-03-09,91.439,91.46,91.25,91.26,20598,57.0732070850891,57.0863145922665,56.9552395204933,56.9614811905777,33000.7829977382,0.0,1.0
2018-03-12,91.24,91.45,91.17,91.45,13928,56.9489978504088,57.080072922182,56.9053061598178,57.080072922182,22314.5405181327,0.0,1.0
2018-03-13,90.905,91.36,90.9,91.05,23875,56.7399019025802,57.0238978914221,56.736781067538,56.8304061188045,38250.9803898922,0.0,1.0
2018-03-14,90.82,91.135,90.81,91.135,20758,56.6868477068624,56.8834603145222,56.680606036778,56.8834603145222,33257.1246464244,0.0,1.0
2018-03-15,90.91,91.04,90.751,90.84,10060,56.7430227376224,56.8241644487201,56.6437801832798,56.6993310470313,16117.4811611441,0.0,1.0
2018-03-16,91.14,91.14,90.906,90.906,15390,56.8865811495645,56.8865811495645,56.7405260695886,56.7405260695886,24656.8623330027,0.0,1.0
2018-03-19,90.819,91.07,90.73,91.07,14017,56.686223539854,56.8428894589734,56.6306726761025,56.8428894589734,22457.1305602144,0.0,1.0
2018-03-20,90.975,91.04,90.82,90.82,12268,56.7835935931712,56.8241644487201,56.6868477068624,56.6868477068624,19654.9959130135,0.0,1.0
2018-03-21,91.054,91.22,91.009,91.095,65289,56.8329027868383,56.93651451024,56.8048152714583,56.8584936341845,104601.811881703,0.0,1.0
2018-03-22,90.53,90.97,90.53,90.97,23051,56.5058392744138,56.780472758129,56.5058392744138,56.780472758129,36930.8208991583,0.0,1.0
2018-03-23,90.08,90.675,90.045,90.52,6321,56.2249641206141,56.5963434906381,56.2031182753185,56.4995976043293,10127.0972584087,0.0,1.0
2018-03-26,90.75,90.8,90.35,90.69,45891,56.6431560162714,56.6743643666936,56.3934892128939,56.6057059957648,73523.5912491117,0.0,1.0
2018-03-27,90.23,90.779,90.2,90.69,36210,56.3185891718806,56.6612568595163,56.2998641616273,56.6057059957648,58013.3193682931,0.0,1.0
2018-03-28,90.56,90.57,90.277,90.4,13296,56.5245642846671,56.5308059547515,56.3479250212775,56.4246975633161,21301.9910058222,0.0,1.0
2018-03-29,90.57,90.68,90.44,90.478,19075,56.5308059547515,56.5994643256803,56.4496642436538,56.4733825899747,30560.7309293065,0.0,1.0
2018-04-02,90.364,90.63,90.13,90.63,26000,56.4022275510121,56.5682559752581,56.2561724710363,56.5682559752581,41655.5179115056,0.0,1.0
2018-04-03,90.29,90.29,90.06,90.25,11817,56.6025589457082,56.6025589457082,56.4583725623046,56.5774830529423,18849.9769246016,0.394958,1.0
2018-04-04,90.51,90.52,90.04,90.13,15630,56.7404763559203,56.7467453291118,56.4458346159216,56.5022553746448,24932.3127131694,0.0,1.0
2018-04-05,90.69,90.78,90.6,90.62,10953,56.8533178733666,56.9097386320898,56.7968971146435,56.8094350610264,17471.7607899773,0.0,1.0
2018-04-06,90.35,90.58,90.25,90.46,16116,56.640172784857,56.7843591682606,56.5774830529423,56.709131489963,25707.5592888956,0.0,1.0
2018-04-09,90.68,90.8,90.6,90.6,11799,56.8470489001752,56.9222765784727,56.7968971146435,56.7968971146435,18821.2640884636,0.0,1.0
2018-04-10,91.13,91.15,90.867,91.13,13424,57.129152693791,57.1416906401739,56.9642786988555,57.129152693791,21413.3951287003,0.0,1.0
2018-04-11,91.13,91.16,90.917,90.99,29704,57.129152693791,57.1479596133654,56.9956235648128,57.0413870691105,47382.5602579644,0.0,1.0
2018-04-12,91.62,91.62,91.26,91.26,9017,57.4363323801726,57.4363323801726,57.21064934528,57.21064934528,14383.5357475783,0.0,1.0
2018-04-13,91.62,91.76,91.6,91.74,8881,57.4363323801726,57.5240980048531,57.4237944337897,57.5115600584701,14166.59431898,0.0,1.0
2018-04-16,91.88,91.94,91.76,91.86,12689,57.5993256831506,57.6369395222994,57.5240980048531,57.5867877367677,20240.9543197317,0.0,1.0
2018-04-17,91.84,92.055,91.84,91.96,5414,57.5742497903848,57.7090327140012,57.5742497903848,57.6494774686823,8636.1830472872,0.0,1.0
2018-04-18,91.88,91.99,91.839,91.871,18272,57.5993256831506,57.6682843882567,57.5736228930656,57.5936836072783,29146.7189952035,0.0,1.0
2018-04-19,91.71,91.77,91.595,91.77,9156,57.4927531388958,57.5303669780445,57.4206599471939,57.5303669780445,14605.2626488662,0.0,1.0
2018-04-20,91.58,91.73,91.559,91.73,12511,57.4112564874067,57.5052910852787,57.3980916437047,57.5052910852787,19957.0162734781,0.0,1.0
2018-04-23,91.414,91.578,91.36,91.53,11610,57.3071915324285,57.4100026927685,57.2733390771946,57.3799116214494,18519.7793090145,0.0,1.0
2018-04-24,91.25,91.5,91.182,91.5,7601,57.2043803720885,57.3611047018751,57.1617513543866,57.3611047018751,12124.7926380551,0.0,1.0
2018-04-25,91.26,91.29,91.025,91.17,22801,57.21064934528,57.2294562648544,57.0633284752806,57.1542285865568,36371.1875990387,0.0,1.0
2018-04-26,91.63,91.649,91.34,91.34,6880,57.4426013533641,57.4545124024278,57.2608011308117,57.2608011308117,10974.6840349715,0.0,1.0
2018-04-27,91.49,91.68,91.34,91.67,13073,57.3548357286836,57.4739462193214,57.2608011308117,57.4676772461299,20853.4948240092,0.0,1.0
2018-04-30,91.42,91.52,91.375,91.39,17503,57.3109529163434,57.373642648258,57.2827425369818,57.292145996769,27920.0428290853,0.0,1.0
2018-05-01,91.5,91.5,91.305,91.383,13488,57.3611047018751,57.3611047018751,57.2388597246416,57.287757715535,21515.4852127465,0.0,1.0
2018-05-02,91.0,91.2,91.0,91.04,16438,57.3168639311656,57.4428350606846,57.3168639311656,57.3420581570694,26098.0433576485,0.429429,1.0
2018-05-03,90.935,90.98,90.78,90.95,17911,57.2759233140719,57.3042668182137,57.1782956886946,57.2853711487858,28436.6744481593,0.0,1.0
2018-05-04,91.0551,91.09,90.75,90.75,15945,57.3515689773481,57.3735509394492,57.1594000192668,57.1594000192668,25315.3243300709,0.0,1.0
2018-05-07,91.089,91.18,91.04,91.04,27525,57.3729210838016,57.4302379477327,57.3420581570694,57.3420581570694,43700.4893186078,0.0,1.0
2018-05-08,91.13,91.23,91.015,91.23,16627,57.398745165353,57.4617307301125,57.3263117658795,57.4617307301125,26398.1121126428,0.0,1.0
2018-05-09,91.27,91.301,91.14,91.14,17142,57.4869249560163,57.5064504810917,57.4050437218289,57.4050437218289,27215.7597783679,0.0,1.0
2018-05-10,91.53,91.53,91.38,91.38,17783,57.6506874243911,57.6506874243911,57.5562090772518,57.5562090772518,28233.4532807558,0.0,1.0
2018-05-11,91.51,91.63,91.437,91.52,10525,57.6380903114392,57.7136729891506,57.5921108491647,57.6443888679151,16710.1780228282,0.0,1.0
2018-05-14,91.5,92.0,91.374,91.52,15814,57.6317917549632,57.9467195787608,57.5524299433662,57.6443888679151,25107.3401665564,0.0,1.0
2018-05-15,91.25,91.44,91.241,91.44,10019,57.4743278430644,57.5940004161075,57.468659142236,57.5940004161075,15906.8193454362,0.0,1.0
2018-05-16,91.46,91.46,91.26,91.32,22758,57.6065975290594,57.6065975290594,57.4806263995403,57.5184177383961,36132.0884981972,0.0,1.0
2018-05-17,91.525,91.55,91.37,91.41,18221,57.6475381461531,57.663284537343,57.5499105207758,57.5751047466796,28928.8507129647,0.0,1.0
2018-05-18,91.29,91.355,91.286,91.3,21778,57.4995220689682,57.5404626860619,57.4970026463778,57.5058206254442,34576.176435264,0.0,1.0
2018-05-21,91.43,91.56,91.365,91.56,16002,57.5877018596315,57.6695830938189,57.5467612425378,57.6695830938189,25405.8212561803,0.0,1.0
2018-05-22,91.49,91.63,91.49,91.531,13433,57.6254931984872,57.7136729891506,57.6254931984872,57.6513172800387,21327.1089197769,0.0,1.0
2018-05-23,91.39,91.42,91.276,91.3,397651,57.5625076337277,57.5814033031556,57.4907040899019,57.5058206254442,631336.722181062,0.0,1.0
2018-05-24,91.45,91.45,91.2,91.35,159673,57.6002989725834,57.6002989725834,57.4428350606846,57.5373134078239,253507.292678295,0.0,1.0
2018-05-25,91.07,91.17,91.0,91.15,214396,57.3609538264972,57.4239393912568,57.3168639311656,57.4113422783049,340389.10473941,0.0,1.0
2018-05-29,90.15,90.74,90.15,90.74,16118,56.7814866307096,57.1531014627908,56.7814866307096,57.1531014627908,25589.9904391397,0.0,1.0
2018-05-30,90.68,90.77,90.47,90.6,34028,57.1153101239351,57.1719971322187,56.9830404379401,57.0649216721275,54025.0772219287,0.0,1.0
2018-05-31,90.651,90.78,90.57,90.75,19050,57.0970443101548,57.1782956886946,57.0460260026996,57.1594000192668,30245.0253049766,0.0,1.0
2018-06-01,91.13,91.16,91.05,91.16,9137,57.398745165353,57.4176408347808,57.3483567135453,57.4176408347808,14506.4984887963,0.0,1.0
2018-06-04,90.995,91.01,90.83,90.87,18848,57.603561624838,57.6130572391506,57.4991098673997,57.5244315055665,29773.7450883676,0.46018,1.0
2018-06-05,90.975,90.975,90.86,90.86,16451,57.5909008057545,57.5909008057545,57.5181010960248,57.5181010960248,25987.2602105653,0.0,1.0
2018-06-06,91.43,91.43,91.056,91.14,17444,57.8789344399026,57.8789344399026,57.6421771230424,57.6953525631928,27555.8791023708,0.0,1.0
2018-06-07,91.22,91.46,91.099,91.46,11433,57.7459958395266,57.8979256685277,57.6693978840718,57.8979256685277,18060.4428902433,0.0,1.0
2018-06-08,91.289,91.32,91.16,91.16,16760,57.7896756653644,57.8092999349437,57.7080133822763,57.7080133822763,26475.38028868,0.0,1.0
2018-06-11,91.53,91.545,91.44,91.46,12893,57.9422385353197,57.9517341496323,57.8852648494443,57.8979256685277,20366.7707674196,0.0,1.0
2018-06-12,91.68,91.685,91.568,91.66,10942,58.0371946784455,58.0403598832163,57.9662940915783,58.024533859362,17284.8216657957,0.0,1.0
2018-06-13,91.74,91.81,91.72,91.72,8638,58.0751771356958,58.1194900024878,58.0625163166123,58.0625163166123,13645.2467144163,0.0,1.0
2018-06-14,91.938,91.95,91.86,91.91,28458,58.2005192446217,58.2081157360718,58.1511420501963,58.1827940979049,44954.4374853971,0.0,1.0
2018-06-15,91.88,91.89,91.655,91.83,12586,58.1638028692798,58.1701332788215,58.0213686545912,58.1321508215712,19881.8100425613,0.0,1.0
2018-06-18,91.78,91.81,91.7,91.79,25862,58.1004987738626,58.1194900024878,58.0498554975289,58.1068291834043,40853.5969585825,0.0,1.0
2018-06-19,91.62,91.65,91.53,91.53,14271,57.9992122211952,58.0182034498203,57.9422385353197,57.9422385353197,22543.5651610831,0.0,1.0
2018-06-20,91.834,91.852,91.69,91.728,24283,58.1346829853879,58.146077722563,58.0435250879872,58.0675806442457,38359.2875626502,0.0,1.0
2018-06-21,91.516,91.69,91.505,91.69,14015,57.9333759619613,58.0435250879872,57.9264125114655,58.0435250879872,22139.1679442632,0.0,1.0
2018-06-22,91.55,91.76,91.55,91.755,22835,57.9548993544032,58.0878379547792,57.9548993544032,58.0846727500083,36071.9158050124,0.0,1.0
2018-06-25,91.36,91.5,91.182,91.5,14488,57.8346215731106,57.9232473066946,57.7219402832681,57.9232473066946,22886.3549894031,0.0,1.0
2018-06-26,91.275,91.29,91.15,91.245,9316,57.780813092006,57.7903087063186,57.7016829727346,57.7618218633809,14716.2674683379,0.0,1.0
2018-06-27,90.9,91.18,90.82,91.11,176624,57.5434227341917,57.7206742013597,57.492779457858,57.6763613345677,279008.804779703,0.0,1.0
2018-06-28,90.76,90.866,90.595,90.8,23621,57.4547970006077,57.5218993417499,57.3503452431694,57.4801186387745,37313.5416347799,0.0,1.0
2018-06-29,90.551,90.9,90.551,90.89,13844,57.3224914411858,57.5434227341917,57.3224914411858,57.53709232465,21869.0432408405,0.0,1.0
2018-07-02,90.66,90.66,90.41,90.41,20414,57.3914929051905,57.3914929051905,57.2332326666476,57.2332326666476,32247.5186881333,0.0,1.0
2018-07-03,90.15,90.44,90.15,90.44,15592,57.3459506728655,57.5304246129113,57.3459506728655,57.5304246129113,24511.2127971941,0.438058,1.0
2018-07-05,90.64,90.64,90.32,90.44,16753,57.6576480198395,57.6576480198395,57.4540905687544,57.5304246129113,26336.3486397763,0.0,1.0
2018-07-06,90.75,90.79,90.585,90.63,10856,57.72762089365,57.7530655750356,57.6226615829342,57.6512868494931,17066.0419526897,0.0,1.0
2018-07-09,90.977,91.035,90.97,90.996,11121,57.8720194605134,57.9089142485226,57.8675666412709,57.8841056841716,17482.6319598252,0.0,1.0
2018-07-10,91.02,91.11,91.02,91.07,33252,57.899372493003,57.9566230261206,57.899372493003,57.931178344735,52273.3996878076,0.0,1.0
2018-07-11,90.87,90.99,90.816,90.94,15857,57.8039549378069,57.8802889819638,57.7696046179363,57.8484831302317,24927.8028043295,0.0,1.0
2018-07-12,91.14,91.16,90.944,90.944,7322,57.9757065371599,57.9884288778527,57.8510275983703,57.8510275983703,11510.4604990415,0.0,1.0
2018-07-13,91.11,91.178,91.083,91.15,9980,57.9566230261206,57.9998789844762,57.9394478661853,57.9820677075063,15688.9368724985,0.0,1.0
2018-07-16,91.12,91.15,91.088,91.15,8291,57.9629841964671,57.9820677075063,57.9426284513585,57.9820677075063,13033.7650911708,0.0,1.0
2018-07-17,91.12,91.18,91.01,91.01,12860,57.9629841964671,58.0011512185455,57.8930113226566,57.8930113226566,20216.4056292916,0.0,1.0
2018-07-18,91.2,91.2,91.06,91.18,26706,58.0138735592383,58.0138735592383,57.9248171743886,58.0011512185455,41982.8404926799,0.0,1.0
2018-07-19,91.086,91.14,91.026,91.14,14984,57.9413562172893,57.9757065371599,57.9031891952108,57.9757065371599,23555.4138374266,0.0,1.0
2018-07-20,91.245,91.26,91.14,91.18,9963,58.0424988257972,58.0520405813168,57.9757065371599,58.0011512185455,15662.2122305313,0.0,1.0
2018-07-23,91.39,91.41,91.296,91.32,13869,58.1347357958201,58.1474581365129,58.0749407945638,58.0902076033952,21802.591731932,0.0,1.0
2018-07-24,91.525,91.566,91.38,91.45,8681,58.2206115954966,58.2466923939168,58.1283746254736,58.1729028178985,13646.8598186533,0.0,1.0
2018-07-25,91.73,91.73,91.47,91.49,16740,58.3510155875979,58.3510155875979,58.1856251585913,58.1983474992841,26315.9121488602,0.0,1.0
2018-07-26,91.785,91.79,91.693,91.726,17302,58.3860020245032,58.3891826096764,58.3274792573162,58.3484711194594,27199.39737154,0.0,1.0
2018-07-27,91.73,91.75,91.576,91.75,12259,58.3510155875979,58.3637379282907,58.2530535642632,58.3637379282907,19271.6109338637,0.0,1.0
2018-07-30,91.79,91.83,91.659,91.83,9456,58.3891826096764,58.414627291062,58.3058512781384,58.414627291062,14865.1890848042,0.0,1.0
2018-07-31,91.95,91.97,91.91,91.95,140259,58.4909613352189,58.5036836759117,58.4655166538333,58.4909613352189,220492.444569115,0.0,1.0
2018-08-01,92.1,92.11,91.95,91.989,22118,58.586378890415,58.5927400607614,58.4909613352189,58.5157698995699,34770.3312370663,0.0,1.0
2018-08-02,91.69,91.69,91.515,91.6,11567,58.6098904121324,58.6098904121324,58.4980272774162,58.5523607999926,18095.5504701039,0.446961,1.0
2018-08-03,91.63,91.67,91.56,91.61,10010,58.5715373373725,58.5971060538791,58.5267920834861,58.5587529791193,15659.7614079485,0.0,1.0
2018-08-06,91.805,91.805,91.65,91.67,7511,58.6834004720887,58.6834004720887,58.5843216956258,58.5971060538791,11750.2964970131,0.0,1.0
2018-08-07,92.0,92.015,91.85,91.85,28533,58.8080479650581,58.8176362337481,58.7121652781586,58.7121652781586,44637.359865434,0.0,1.0
2018-08-08,91.87,91.9,91.8,91.86,25042,58.7249496364118,58.7441261737917,58.6802043825254,58.7185574572852,39175.9985192653,0.0,1.0
2018-08-09,91.67,91.9,91.66,91.86,31632,58.5971060538791,58.7441261737917,58.5907138747525,58.7185574572852,49485.4718138088,0.0,1.0
2018-08-10,91.28,91.44,91.233,91.34,43251,58.3478110679403,58.4500859339664,58.3177678260451,58.3861641427001,67662.3716938241,0.0,1.0
2018-08-13,91.227,91.4,91.19,91.321,19525,58.3139325185691,58.4245172174599,58.2902814558005,58.3740190023595,30545.1390100094,0.0,1.0
2018-08-14,91.46,91.4885,91.3524,91.36,28623,58.4628702922197,58.4810880027306,58.3940904448171,58.3989485009534,44778.1569210499,0.0,1.0
2018-08-15,91.175,91.24,91.101,91.186,22764,58.2806931871106,58.3222423514337,58.2333910615735,58.2877245841499,35612.2686004534,0.0,1.0
2018-08-16,91.41,91.48,91.255,91.36,46714,58.4309093965865,58.475654650473,58.3318306201237,58.3989485009534,73079.929511579,0.0,1.0
2018-08-17,91.475,91.62,91.33,91.38,10569,58.4724585609097,58.5651451582459,58.3797719635734,58.4117328592066,16534.2675644962,0.0,1.0
2018-08-20,91.45,91.51,91.43,91.47,13186,58.4564781130931,58.4948311878529,58.4436937548398,58.4692624713464,20628.3330594614,0.0,1.0
2018-08-21,91.61,91.72,91.566,91.57,14932,58.5587529791193,58.6290669495123,58.5306273909621,58.5331842626127,23359.7959384103,0.0,1.0
2018-08-22,91.59,91.62,91.52,91.57,16228,58.545968620866,58.5651451582459,58.5012233669795,58.5331842626127,25387.2735392795,0.0,1.0
2018-08-23,91.6,91.68,91.53,91.6,151359,58.5523607999926,58.6034982330057,58.5076155461062,58.5523607999926,236787.794899668,0.0,1.0
2018-08-24,91.714,91.754,91.695,91.73,17332,58.6252316420363,58.6508003585428,58.6130865016957,58.6354591286389,27114.3840881681,0.0,1.0
2018-08-27,91.77,91.859,91.77,91.8,11439,58.6610278451455,58.7179182393725,58.6610278451455,58.6802043825254,17895.3057687835,0.0,1.0
2018-08-28,91.818,91.87,91.79,91.85,17045,58.6917103049533,58.7249496364118,58.6738122033987,58.7121652781586,26665.3979219263,0.0,1.0
2018-08-29,91.91,91.91,91.82,91.84,13257,58.7505183529184,58.7505183529184,58.6929887407786,58.7057730990319,20739.4062922251,0.0,1.0
2018-08-30,91.86,91.96,91.831,91.96,22381,58.7185574572852,58.7824792485516,58.7000201378179,58.7824792485516,35013.0989082213,0.0,1.0
2018-08-31,92.0,92.0,91.78,91.78,12034,58.8080479650581,58.8080479650581,58.6674200242721,58.6674200242721,18826.1307475776,0.0,1.0
2018-09-04,91.64,91.661,91.56,91.58,17565,58.5779295164992,58.5913530926651,58.5267920834861,58.5395764417394,27478.8920210405,0.0,1.0
2018-09-05,91.23,91.308,91.21,91.308,16685,58.5882126150602,58.6383044772105,58.5753685478422,58.6383044772105,25980.8668341031,0.426087,1.0
2018-09-06,91.255,91.3,91.17,91.21,15980,58.6042676990827,58.6331668503233,58.5496804134061,58.5753685478422,24883.0837284368,0.0,1.0
2018-09-07,91.1,91.18,90.95,90.95,149754,58.504726178143,58.5561024470151,58.4083956740077,58.4083956740077,233187.817313412,0.0,1.0
2018-09-10,91.496,91.5,91.34,91.43,111110,58.7590387090601,58.7616075225037,58.6588549847594,58.7166532872405,173013.731731327,0.0,1.0
2018-09-11,91.5282,91.6,91.46,91.46,12407,58.7797176572811,58.8258278585938,58.7359193880676,58.7359193880676,19319.4255205704,0.0,1.0
2018-09-12,91.89,91.903,91.71,91.72,147081,59.0120668332553,59.020415476947,58.896470228293,58.902892261902,229025.584346822,0.0,1.0
2018-09-13,91.91,92.076,91.84,91.84,51283,59.0249109004733,59.131516658383,58.9799566652102,58.9799566652102,79854.7673870729,0.0,1.0
2018-09-14,92.212,92.23,92.06,92.146,16940,59.2188563154657,59.2304159759619,59.1212414046086,59.1764708936461,26377.9373191314,0.0,1.0
2018-09-17,92.097,92.27,92.043,92.27,9131,59.145002928962,59.2561041103979,59.1103239474733,59.2561041103979,14218.2376423252,0.0,1.0
2018-09-18,92.236,92.295,92.09,92.18,11739,59.2342691961273,59.2721591944205,59.1405075054357,59.1983058079168,18279.2565637121,0.0,1.0
2018-09-19,92.1,92.27,92.08,92.26,28658,59.1469295390447,59.2561041103979,59.1340854718266,59.2496820767889,44624.493960547,0.0,1.0
2018-09-20,92.2,92.21,92.097,92.175,18508,59.2111498751348,59.2175719087438,59.145002928962,59.1950947911123,28819.5315172659,0.0,1.0
2018-09-21,92.22,92.3,92.17,92.3,9152,59.2239939423529,59.275370211225,59.1918837743078,59.275370211225,14250.9375646216,0.0,1.0
2018-09-24,92.225,92.24,92.07,92.24,26258,59.2272049591574,59.2368380095709,59.1276634382176,59.2368380095709,40887.3599838106,0.0,1.0
2018-09-25,92.205,92.245,92.17,92.22,46219,59.2143608919393,59.2400490263754,59.1918837743078,59.2239939423529,71969.414696159,0.0,1.0
2018-09-26,92.18,94.1,92.165,92.25,57289,59.1983058079168,60.431336260848,59.1886727575033,59.2432600431799,89206.9451638558,0.0,1.0
2018-09-27,92.345,92.4,92.21,92.22,14990,59.3042693624656,59.3395905473152,59.2175719087438,59.2239939423529,23341.515963033,0.0,1.0
2018-09-28,92.32,92.403,92.25,92.3,22008,59.288214278443,59.3415171573979,59.2432600431799,59.275370211225,34269.5185666732,0.0,1.0
2018-10-01,92.71,92.72,92.561,92.59,49229,59.5386735891947,59.5450956228037,59.4429852884203,59.4616091858865,76656.4035586492,0.0,1.0
2018-10-02,92.09,92.245,92.08,92.18,37619,59.4108365881736,59.5108331097413,59.4043851996854,59.4688990845677,58311.478325313,0.42094,1.0
2018-10-03,92.15,92.37,92.073,92.33,17921,59.449544919103,59.5914754658442,59.3998692277436,59.5656699118913,27778.5162568898,0.0,1.0
2018-10-04,91.84,92.05,91.731,92.05,30191,59.2495518759677,59.3850310342207,59.1792317414459,59.3850310342207,46797.6778255543,0.0,1.0
2018-10-05,91.58,91.92,91.58,91.85,21997,59.0818157752735,59.3011629838736,59.0818157752735,59.2560032644559,34096.5360249319,0.0,1.0
2018-10-08,91.35,91.52,91.29,91.52,10029,58.9334338400441,59.0431074443441,58.8947255091147,59.0431074443441,15545.4907393754,0.0,1.0
2018-10-09,91.47,91.54,91.3,91.3,24633,59.0108505019029,59.0560102213206,58.9011768976029,58.9011768976029,38182.4781516637,0.0,1.0
2018-10-10,90.75,91.55,90.75,91.37,32119,58.5463505307499,59.0624616098088,58.5463505307499,58.9463366170205,49786.1817786419,0.0,1.0
2018-10-11,90.767,91.1,90.61,90.99,18766,58.5573178911799,58.7721491278381,58.4560310919145,58.7011838544675,29088.3118172419,0.0,1.0
2018-10-12,91.169,91.34,90.99,91.34,19341,58.816663708407,58.9269824515558,58.7011838544675,58.9269824515558,29979.5928198485,0.0,1.0
2018-10-15,91.08,91.308,91.08,91.13,19225,58.7592463508617,58.9063380083935,58.7592463508617,58.7915032933029,29799.7865654096,0.0,1.0
2018-10-16,91.54,91.691,91.352,91.43,72707,59.0560102213206,59.1534261874929,58.9347241177417,58.98504494795,112699.77018524,0.0,1.0
2018-10-17,91.49,91.53,91.269,91.45,190217,59.0237532788794,59.0495588328323,58.8811775932894,58.9979477249264,294846.606039663,0.0,1.0
2018-10-18,91.137,91.47,90.978,91.47,20439,58.7960192652446,59.0108505019029,58.6934421882817,59.0108505019029,31681.5520213476,0.0,1.0
2018-10-19,91.23,91.37,91.09,91.2,24569,58.8560171781852,58.9463366170205,58.7656977393499,58.8366630127205,38083.2747009388,0.0,1.0
2018-10-22,91.29,91.4,91.152,91.4,21052,58.8947255091147,58.9656907824853,58.805696347977,58.9656907824853,32631.735072822,0.0,1.0
2018-10-23,91.04,91.064,90.54,90.76,10077,58.7334407969087,58.7489241292805,58.4108713724969,58.5528019192381,15619.8933274191,0.0,1.0
2018-10-24,90.37,91.0,90.31,91.0,30048,58.3011977681969,58.7076352429558,58.2624894372674,58.7076352429558,46576.0201153408,0.0,1.0
2018-10-25,90.54,90.76,90.488,90.55,14878,58.4108713724969,58.5528019192381,58.377324152358,58.4173227609851,23061.7021857042,0.0,1.0
2018-10-26,90.12,90.33,89.92,90.3,12091,58.1399130559909,58.2753922142439,58.0108852862262,58.2560380487792,18741.7019174183,0.0,1.0
2018-10-29,90.36,90.75,90.32,90.75,24272,58.2947463797086,58.5463505307499,58.2689408257557,58.5463505307499,37622.9086874186,0.0,1.0
2018-10-30,90.23,90.25,89.95,90.24,19210,58.2108783293615,58.223781106338,58.0302394516909,58.2173297178498,29776.535756646,0.0,1.0
2018-10-31,90.57,90.666,90.5,90.5,11066,58.4302255379616,58.4921588674487,58.3850658185439,58.3850658185439,17152.8966519023,0.0,1.0
2018-11-01,90.873,90.92,90.484,90.6,58157,58.6257026091552,58.6560241350499,58.3747435969628,58.4495797034263,90146.4856845006,0.0,1.0
2018-11-02,90.59,90.63,90.3,90.62,17391,58.7617288451519,58.787675077118,58.573618663398,58.7811885191265,26810.8294456687,0.493848,1.0
2018-11-05,90.56,90.64,90.36,90.5,18789,58.7422691711774,58.7941616351095,58.6125380113471,58.7033498232283,28966.055687118,0.0,1.0
2018-11-06,90.775,90.78,90.59,90.74,13733,58.881730167995,58.8849734469908,58.7617288451519,58.8590272150247,21171.4749455102,0.0,1.0
2018-11-07,91.32,91.32,90.87,90.88,20480,59.2352475785327,59.2352475785327,58.9433524689144,58.9498390269059,31572.9852824619,0.0,1.0
2018-11-08,91.197,91.349,91.07,91.12,29765,59.155462915237,59.2540585967081,59.0730836287448,59.1055164187024,45887.2024869375,0.0,1.0
2018-11-09,90.6,90.95,90.36,90.95,16414,58.7682154031435,58.9952449328466,58.6125380113471,58.9952449328466,25304.6377161294,0.0,1.0
2018-11-12,89.8,90.54,89.8,90.45,23210,58.2492907638221,58.7292960551944,58.2492907638221,58.6709170332707,35781.6888870088,0.0,1.0
2018-11-13,89.67,90.03,89.581,89.85,18031,58.1649655099324,58.398481597627,58.1072351438079,58.2817235537797,27797.4852357456,0.0,1.0
2018-11-14,89.39,90.01,88.949,89.85,18087,57.9833418861699,58.385508481644,57.697284678744,58.2817235537797,27883.8176173774,0.0,1.0
2018-11-15,89.34,89.34,88.696,89.34,21760,57.9509090962123,57.9509090962123,57.5331747615586,57.9509090962123,33546.2968626158,0.0,1.0
2018-11-16,88.84,88.989,88.649,88.87,18032,57.6265811966365,57.7232309107101,57.5026879389985,57.646040870611,27799.0268854176,0.0,1.0
2018-11-19,88.594,88.855,88.48,88.73,33298,57.4670118700452,57.6363110336238,57.3930651089419,57.5552290587298,51333.8507780965,0.0,1.0
2018-11-20,88.3,88.59,88.214,88.33,45473,57.2763070650946,57.4644172468486,57.2205226663675,57.2957667390691,70103.4355346382,0.0,1.0
2018-11-21,88.64,89.24,88.64,88.76,18367,57.4968500368062,57.8860435162972,57.4968500368062,57.5746887327044,28315.479525536,0.0,1.0
2018-11-23,88.34,88.53,88.3016,88.4,10750,57.3022532970606,57.4254978988995,57.2773449143732,57.3411726450097,16572.7339739485,0.0,1.0
2018-11-26,88.73,88.86,88.547,88.86,199829,57.5552290587298,57.6395543126195,57.436525047485,57.6395543126195,308066.312305131,0.0,1.0
2018-11-27,88.62,88.94,88.46,88.63,14063,57.4838769208231,57.6914467765517,57.3800919929588,57.4903634788146,21680.2193372686,0.0,1.0
2018-11-28,89.41,89.41,88.686,88.74,49393,57.9963150021529,57.9963150021529,57.5266882035671,57.5617156167213,76146.7022488595,0.0,1.0
2018-11-29,89.24,89.64,89.02,89.099,33367,57.8860435162972,58.1455058359578,57.7433392404838,57.7945830486168,51440.2246054642,0.0,1.0
2018-11-30,89.0,89.248,89.0,89.19,44748,57.7303661245008,57.8912327626904,57.7303661245008,57.8536107263396,68985.7395224416,0.0,1.0
2018-12-03,89.605,89.86,89.1,89.56,44529,58.1228028829875,58.2882101117712,57.7952317044159,58.0936133720257,68648.1182442748,0.0,1.0
2018-12-04,88.51,89.35,88.485,89.16,37291,57.6936586928268,58.2411976522887,57.6773628904618,58.1173495543151,57209.5180784639,0.43341,1.0
2018-12-06,88.19,88.2199,87.61,88.2,53248,57.4850724225555,57.504562202184,57.107009807689,57.4915907435015,81689.7486965233,0.0,1.0
2018-12-07,87.77,88.5,87.76,88.38,35878,57.2113029428246,57.6871403718808,57.2047846218786,57.6089205205291,55041.7819210836,0.0,1.0
2018-12-10,87.74,87.88,87.38,87.73,62947,57.1917479799867,57.2830044732303,56.9570884259316,57.1852296590407,96569.3474158662,0.0,1.0
2018-12-11,87.94,88.26,87.88,88.15,40242,57.3221143989062,57.5307006691774,57.2830044732303,57.4589991387717,61736.7575692136,0.0,1.0
2018-12-12,88.32,88.66,88.3,88.32,45158,57.5698105948532,57.7914335070164,57.5567739529613,57.5698105948532,69278.5770665114,0.0,1.0
2018-12-13,88.59,88.67,88.46,88.52,20375,57.7458052603946,57.7979518279624,57.6610670880969,57.7001770137727,31258.0496862166,0.0,1.0
2018-12-14,88.08,88.46,88.05,88.458,30511,57.4133708921498,57.6610670880969,57.3938159293119,57.6597634239077,46808.0664528174,0.0,1.0
2018-12-17,87.4214,88.0632,87.42,87.49,45533,56.9840742746479,57.4024201129606,56.9831617097155,57.0287899563373,69853.8785944785,0.0,1.0
2018-12-18,87.14,87.61,87.02,87.44,380560,56.8006487232282,57.107009807689,56.7224288718764,56.9961983516074,583831.331955169,0.0,1.0
2018-12-19,86.13,87.3,86.01,87.27,1563319,56.1422983076846,56.9049418583637,56.064078456333,56.8853868955258,2398346.15840032,0.0,1.0
2018-12-20,85.03,86.07,82.62,82.62,330845,55.4252830036274,56.1031883820088,53.8543676556474,53.8543676556474,507561.690720801,0.0,1.0
2018-12-21,85.23,85.68,85.09,85.31,40706,55.5556494225469,55.8489738651158,55.4643929293032,55.6077959901147,62448.597326485,0.0,1.0
2018-12-24,84.416,84.924,84.39,84.91,28401,55.0250580975445,55.3561888016,55.008110463085,55.3470631522757,43571.0365221221,0.0,1.0
2018-12-26,85.77,85.849,84.2,84.59,13529,55.9076387536295,55.9591334891027,54.8842623651114,55.1384768820045,20755.3449916478,0.0,1.0
2018-12-27,85.64,85.71,84.99,85.41,19828,55.8229005813319,55.8685288279537,55.3992097198435,55.6729791995744,30418.8765240884,0.0,1.0
2018-12-28,84.7914,85.03,84.61,84.7,12101,55.8106559154348,55.9677051268103,55.6912563892676,55.7504954044553,18384.6742986627,0.829815,1.0
2018-12-31,84.77,85.0395,84.61,85.0,21805,55.7965701940458,55.973958133969,55.6912563892676,55.9479587884144,33127.6607786414,0.0,1.0
2019-01-02,84.52,84.7841,84.33,84.655,38164,55.6320173740798,55.8058509730918,55.5069572309057,55.7208758968614,57981.3825249287,0.0,1.0
2019-01-03,84.17,84.69,84.17,84.69,17115,55.4016434261275,55.7439132916567,55.4016434261275,55.7439132916567,26002.2891183879,0.0,1.0
2019-01-04,85.95,86.084,85.18,85.18,72832,56.5732595042849,56.6614598157867,56.0664368187899,56.0664368187899,110651.400588398,0.0,1.0
2019-01-07,86.84,86.99,86.22,86.22,8647,57.1590675433636,57.2577992353432,56.7509765498481,56.7509765498481,13137.1191356529,0.0,1.0
2019-01-08,87.58,87.692,87.01,87.21,30415,57.6461438904628,57.7198635538075,57.2709634609405,57.4026057169132,46208.5669608978,0.0,1.0
2019-01-09,87.8,87.96,87.71,87.8,11999,57.7909503720328,57.896264176811,57.731711356845,57.7909503720328,18229.7088595697,0.0,1.0
2019-01-10,88.115,88.21,87.401,87.401,7793,57.9982869251898,58.0608169967769,57.5283240713672,57.5283240713672,11839.6634005023,0.0,1.0
2019-01-11,87.79,87.81,87.58,87.73,28318,57.7843682592341,57.7975324848314,57.6461438904628,57.7448755824423,43022.6598454284,0.0,1.0
2019-01-14,87.431,87.6,87.352,87.38,9086,57.5480704097631,57.65930811606,57.4960717186538,57.51450163449,13804.0782313568,0.0,1.0
2019-01-15,87.77,87.868,87.53,87.53,8620,57.7712040336369,57.8357087390635,57.6132333264696,57.6132333264696,13096.0988723636,0.0,1.0
2019-01-16,88.1,88.15,87.91,88.05,7572,57.9884137559919,58.0213243199851,57.8633536128178,57.9555031919987,11503.9049491343,0.0,1.0
2019-01-17,88.22,88.4,87.91,87.95,22864,58.0673991095755,58.185877139951,57.8633536128178,57.8896820640123,34736.5666609886,0.0,1.0
2019-01-18,88.8,88.83,88.49,88.49,21005,58.4491616518965,58.4689079902924,58.2451161551387,58.2451161551387,31912.2455700693,0.0,1.0
2019-01-22,88.1,88.5,87.95,88.5,14319,57.9884137559919,58.2516982679374,57.8896820640123,58.2516982679374,21754.4129644286,0.0,1.0
2019-01-23,88.25,88.42,87.995,88.22,13324,58.0871454479714,58.1990413655483,57.9193015716062,58.0673991095755,20242.7402987672,0.0,1.0
2019-01-24,88.19,88.22,87.96,88.086,11749,58.0476527711796,58.0673991095755,57.896264176811,57.9791987980738,17849.891606891,0.0,1.0
2019-01-25,88.553,88.66,88.37,88.37,7579,58.2865834657701,58.3570120727155,58.1661308015551,58.1661308015551,11514.5398322093,0.0,1.0
2019-01-28,88.4,88.46,88.25,88.46,4408,58.185877139951,58.2253698167428,58.0871454479714,58.2253698167428,6696.93779923188,0.0,1.0
2019-01-29,88.23,88.42,88.103,88.42,7138,58.0739812223742,58.1990413655483,57.9903883898315,58.1990413655483,10844.5421984839,0.0,1.0
2019-01-30,88.8,88.9,88.392,88.392,14134,58.4491616518965,58.5149827798828,58.1806114497121,58.1806114497121,21473.3481974463,0.0,1.0
2019-01-31,88.852,88.97,88.685,88.914,13327,58.4833886384494,58.5610575694733,58.3734673547121,58.5241977378009,20247.2981057993,0.0,1.0
2019-02-01,88.982,89.109,88.79,88.79,6111,58.5689561048317,58.6525489373743,58.4425795390978,58.4425795390978,9284.25292447958,0.0,1.0
2019-02-04,88.92,88.92,88.572,88.65,12233,58.8325980255021,58.8325980255021,58.6023489913942,58.6539565335218,18489.0417303769,0.462543,1.0
2019-02-05,89.12,89.161,88.886,88.932,13882,58.9649250565986,58.9920520979734,58.8101024302157,58.8405376473679,20981.351859813,0.0,1.0
2019-02-06,89.02,89.09,88.9,89.01,7112,58.8987615410504,58.9450760019341,58.8193653223925,58.8921451894955,10749.1265254999,0.0,1.0
2019-02-07,88.66,88.66,88.43,88.631,8682,58.6605728850767,58.6605728850767,58.5083967993157,58.6413854655677,13122.0355025858,0.0,1.0
2019-02-08,88.44,88.44,88.246,88.41,10920,58.5150131508705,58.5150131508705,58.3866559307069,58.495164096206,16504.5643501771,0.0,1.0
2019-02-11,88.58,88.62,88.49,88.58,8932,58.6076420726381,58.6341074788574,58.5480949086446,58.6076420726381,13499.8872505294,0.0,1.0
2019-02-12,89.079,89.12,88.9,88.932,10325,58.9377980152238,58.9649250565986,58.8193653223925,58.8405376473679,15605.2771900713,0.0,1.0
2019-02-13,89.08,89.19,88.976,89.19,9577,58.9384596503793,59.0112395174824,58.8696495942091,59.0112395174824,14474.744760224,0.0,1.0
2019-02-14,88.907,89.0,88.54,88.77,10930,58.8239967684808,58.8855288379407,58.5811766664188,58.7333527521797,16519.6784200948,0.0,1.0
2019-02-15,89.313,89.349,89.15,89.24,7434,59.0926206416067,59.1164395072041,58.9847741112631,59.0443212752565,11235.7995768513,0.0,1.0
2019-02-19,89.21,89.2899,89.02,89.09,40841,59.024472220592,59.0773368695151,58.8987615410504,58.9450760019341,61727.3729510606,0.0,1.0
2019-02-20,89.3,89.35,89.1,89.28,14210,59.0840193845854,59.1171011423596,58.951692353489,59.0707866814758,21477.0933531151,0.0,1.0
2019-02-21,89.24,89.3695,89.214,89.3,6503,59.0443212752565,59.1300030278915,59.027118761214,59.0840193845854,9828.67966750929,0.0,1.0
2019-02-22,89.31,89.4,89.1938,89.3465,15944,59.0906357361403,59.1501829001337,59.0137537310732,59.1147854193154,24097.8730768519,0.0,1.0
2019-02-25,89.38,89.61,89.38,89.5,9788,59.136950197024,59.289126282785,59.136950197024,59.2163464156819,14793.6516354884,0.0,1.0
2019-02-26,89.433,89.546,89.41,89.533,286984,59.1720168602646,59.2467816328341,59.1567992516885,59.2381803758129,433749.624127401,0.0,1.0
2019-02-27,89.55,89.594,89.499,89.52,4861,59.2494281734561,59.2785401202973,59.2156847805265,59.2295791187916,7346.94938701563,0.0,1.0
2019-02-28,89.562,89.63,89.51,89.51,7639,59.2573677953219,59.3023589858947,59.2229627672368,59.2229627672368,11545.6380101651,0.0,1.0
2019-03-01,89.96,89.98,89.8,89.88,12355,59.5206985872039,59.5339312903135,59.4148369623267,59.4677677747653,18673.4333833734,0.0,1.0
2019-03-04,89.27,89.688,89.24,89.58,11761,59.3257061056262,59.6034942220388,59.3057691594722,59.5317212158843,17697.2941229001,0.395287,1.0
2019-03-05,89.318,89.37,89.27,89.37,21527,59.3576052194726,59.3921625928062,59.3257061056262,59.3921625928062,32392.6239761646,0.0,1.0
2019-03-06,89.063,89.21,89.01,89.21,28516,59.1881411771635,59.2858322133181,59.1529192389581,59.2858322133181,42909.2797558559,0.0,1.0
2019-03-07,88.892,89.06,88.8,89.06,8966,59.0745005840856,59.1861474825481,59.01336061588,59.1861474825481,13491.5346574205,0.0,1.0
2019-03-08,88.704,88.71,88.463,88.65,10335,58.9495623881871,58.9535497774179,58.7894022540832,58.9136758851099,15551.5291863084,0.0,1.0
2019-03-11,89.036,89.05,88.68,88.68,12718,59.1701979256249,59.1795018338301,58.9336128312639,58.9336128312639,19137.3341259284,0.0,1.0
2019-03-12,89.115,89.21,89.067,89.11,9692,59.2226985504971,59.2858322133181,59.1907994366507,59.2193757261381,14583.9787976489,0.0,1.0
2019-03-13,89.342,89.39,89.295,89.295,5326,59.3735547763958,59.4054538902422,59.3423202274212,59.3423202274212,8014.26651633077,0.0,1.0
2019-03-14,89.368,89.474,89.33,89.425,10198,59.3908334630626,59.4612773394735,59.3655799979342,59.4287136607552,15345.3792590201,0.0,1.0
2019-03-15,89.341,89.4661,89.34,89.38,17427,59.372890211524,59.4560272769862,59.3722256466522,59.3988082415242,26223.1735974646,0.0,1.0
2019-03-18,89.35,89.45,89.29,89.34,14681,59.3788712953702,59.4453277825503,59.3389974030622,59.3722256466522,22091.1465877304,0.0,1.0
2019-03-19,89.4084,89.5799,89.351,89.47,15038,59.4176818838834,59.5316547593971,59.379535860242,59.4586190799863,22628.3401938757,0.0,1.0
2019-03-20,89.501,89.678,89.211,89.328,8223,59.4792205910121,59.5968485733208,59.2864967781899,59.3642508681906,12373.5098692805,0.0,1.0
2019-03-21,89.51,89.57,89.36,89.36,14237,59.4852016748583,59.5250755671663,59.3855169440882,59.3855169440882,21423.040254037,0.0,1.0
2019-03-22,88.894,89.27,88.86,89.27,7799,59.0758297138292,59.3257061056262,59.053234508188,59.3257061056262,11735.4984154832,0.0,1.0
2019-03-25,88.75,88.93,88.557,88.89,8278,58.9801323722899,59.099754049214,58.8518713520325,59.073171454342,12456.2707889948,0.0,1.0
2019-03-26,88.8,89.07,88.77,89.07,8579,59.01336061588,59.1927931312661,58.9934236697259,59.1927931312661,12909.198731431,0.0,1.0
2019-03-27,88.809,88.885,88.55,88.76,8818,59.0193416997262,59.069848629983,58.8472193979298,58.9867780210079,13268.8325461894,0.0,1.0
2019-03-28,89.068,89.09,88.9,88.92,9345,59.1914640015225,59.2060844287021,59.07981710306,59.093108400496,14061.8326314516,0.0,1.0
2019-03-29,89.448,89.47,89.35,89.36,8687,59.4439986528066,59.4586190799863,59.3788712953702,59.3855169440882,13071.71108287,0.0,1.0
2019-04-01,89.733,89.83,89.66,89.67,12852,59.6333996412698,59.6978624338344,59.5848864056283,59.5915320543464,19338.9698212323,0.0,1.0
2019-04-02,89.293,89.31,89.101,89.31,13191,59.60405777305,59.6154054596788,59.4758956652429,59.6154054596788,19761.4727420886,0.395848,1.0
2019-04-03,89.381,89.519,89.381,89.43,8810,59.6627987391283,59.7549152541147,59.6627987391283,59.6955067770583,13198.2848046244,0.0,1.0
2019-04-04,89.478,89.478,89.38,89.4,5978,59.7275473040101,59.7275473040101,59.6621312281502,59.6754814477134,8955.65795255897,0.0,1.0
2019-04-05,89.63,89.69,89.601,89.63,7405,59.8290089726908,59.8690596313805,59.809651154324,59.8290089726908,11093.4505083137,0.0,1.0
2019-04-08,89.642,89.68,89.572,89.61,11519,59.8370191044287,59.8623845215989,59.7902933359573,59.8156587531275,17256.6450243437,0.0,1.0
2019-04-09,89.494,89.62,89.48,89.52,31858,59.7382274796607,59.8223338629091,59.7288823259664,59.7555827650929,47726.5558803318,0.0,1.0
2019-04-10,89.786,89.786,89.57,89.64,9503,59.9331406852841,59.9331406852841,59.788958314001,59.8356840824724,14236.4699771107,0.0,1.0
2019-04-11,90.071,90.072,89.868,89.868,6500,60.1233813140603,60.1240488250385,59.9878765854934,59.9878765854934,9737.66756300324,0.0,1.0
2019-04-12,90.39,90.39,90.19,90.32,28008,60.3363173160941,60.3363173160941,60.2028151204617,60.2895915476228,41958.8604776299,0.0,1.0
2019-04-15,90.254,90.36,90.24,90.36,7785,60.2455358230641,60.3162919867493,60.2361906693698,60.3162919867493,11662.7295350739,0.0,1.0
2019-04-16,90.3244,90.39,90.3244,90.39,11775,60.2925285959267,60.3363173160941,60.2925285959267,60.3363173160941,17640.1593160558,0.0,1.0
2019-04-17,90.127,90.48,90.09,90.48,9425,60.1607619288374,60.3963933041287,60.1360640226454,60.3963933041287,14119.6179663547,0.0,1.0
2019-04-18,90.04,90.32,89.952,90.32,8438,60.1026884737373,60.2895915476228,60.043947507659,60.2895915476228,12640.9905994802,0.0,1.0
2019-04-22,89.965,90.049,89.947,89.98,14720,60.0526251503751,60.1086960725408,60.0406099527682,60.0626378150476,22052.0717734473,0.0,1.0
2019-04-23,90.169,90.2,89.965,89.988,10520,60.1887973899203,60.2094902302433,60.0526251503751,60.0679779028729,15760.0404250452,0.0,1.0
2019-04-24,89.915,90.069,89.915,90.0,7144,60.019249601467,60.122046292104,60.019249601467,60.0759880346108,10702.4457030916,0.0,1.0
2019-04-25,90.035,90.07,89.86,89.95,10896,60.0993509188465,60.1227138030822,59.9825364976681,60.0426124857027,16323.3270409974,0.0,1.0
2019-04-26,90.08,90.0865,89.96,89.96,5495,60.1293889128638,60.1337277342219,60.0492875954843,60.0492875954843,8232.07434749273,0.0,1.0
2019-04-29,90.183,90.267,90.17,90.239,8558,60.1981425436145,60.2542134657802,60.1894649008984,60.2355231583916,12820.7629237203,0.0,1.0
2019-04-30,90.086,90.18,90.086,90.18,3275,60.1333939787328,60.19614001068,60.1333939787328,60.19614001068,4906.28634905163,0.0,1.0
2019-05-01,89.904,90.182,89.904,90.04,5880,60.0119069807072,60.1974750326364,60.0119069807072,60.1026884737373,8808.84388776293,0.0,1.0
2019-05-02,89.727,89.805,89.67,89.73,146751,60.1424454275967,60.19472746916,60.1042393203004,60.1444562753491,218939.001954151,0.37256,1.0
2019-05-03,89.886,89.92,89.79,89.83,11496,60.2490203584757,60.2718099663367,60.1846732303978,60.2114845337636,17150.9752333198,0.0,1.0
2019-05-06,89.811,89.811,89.31,89.5,15800,60.1987491646649,60.1987491646649,59.8629375900081,59.9902912809957,23572.1475892879,0.0,1.0
2019-05-07,89.193,89.59,89.1,89.59,8804,59.7845145276631,60.0506167135688,59.7221782473376,60.0506167135688,13134.7586946893,0.0,1.0
2019-05-08,89.267,89.424,89.12,89.2,7146,59.8341154388899,59.9393498046007,59.7355838990205,59.7892065057521,10661.1751058893,0.0,1.0
2019-05-09,89.061,89.074,88.715,89.03,8077,59.696037226556,59.7047509001498,59.4641194524417,59.6752584664475,12050.141523967,0.0,1.0
2019-05-10,89.29,89.29,88.761,89.016,69762,59.8495319383252,59.8495319383252,59.4949524513124,59.6658745102694,104078.491147082,0.0,1.0
2019-05-13,88.34,88.65,88.3,88.64,55243,59.2127634833873,59.4205510844723,59.1859521800215,59.4138482586308,82417.477802217,0.0,1.0
2019-05-14,88.49,88.708,88.49,88.5,433213,59.313305871009,59.4594274743527,59.313305871009,59.3200086968505,646313.973012543,0.0,1.0
2019-05-15,88.45,88.46,88.12,88.21,13226,59.2864945676432,59.2931973934847,59.0653013148753,59.1256267474484,19731.9762035393,0.0,1.0
2019-05-16,88.71,88.89,88.58,88.58,5037,59.460768039521,59.5814189046671,59.3736313035821,59.3736313035821,7514.74097514196,0.0,1.0
2019-05-17,88.726,88.869,88.45,88.45,4177,59.4714925608673,59.5673429704001,59.2864945676432,59.2864945676432,6231.70003040857,0.0,1.0
2019-05-20,88.74,88.9,88.675,88.73,3608,59.4808765170453,59.5881217305086,59.4373081490759,59.4741736912039,5382.80433557916,0.0,1.0
2019-05-21,89.019,89.04,88.9,88.9,6313,59.6678853580219,59.6819612922889,59.5881217305086,59.5881217305086,9418.41567918824,0.0,1.0
2019-05-22,88.974,89.031,88.75,88.95,10583,59.6377226417353,59.6759287490316,59.4875793428868,59.6216358597158,15788.8631605971,0.0,1.0
2019-05-23,88.377,88.69,88.27,88.69,9449,59.2375639390006,59.4473623878381,59.1658437024971,59.4473623878381,14097.0394032393,0.0,1.0
2019-05-24,88.273,88.393,88.273,88.393,5968,59.1678545502495,59.248288460347,59.1678545502495,59.248288460347,8903.70739321963,0.0,1.0
2019-05-28,88.029,88.39,87.92,88.39,3827,59.0043055997181,59.2462776125945,58.9312447980463,59.2462776125945,5709.53220406359,0.0,1.0
2019-05-29,87.743,87.782,87.584,87.77,10693,58.8126047806526,58.8387458014342,58.7060298497735,58.8307024104245,15952.9730488769,0.0,1.0
2019-05-30,87.79,88.07,87.746,87.97,5190,58.8441080621074,59.0317871856681,58.814615628405,58.9647589272535,7743.00291065849,0.0,1.0
2019-05-31,86.87,87.42,86.87,86.88,11620,58.2274480846938,58.5961035059737,58.2274480846938,58.2341509105353,17335.9718346535,0.0,1.0
2019-06-03,86.78,87.076,86.78,86.94,3392,58.1671226521207,58.3655262970277,58.1671226521207,58.274367865584,5060.55219132054,0.0,1.0
2019-06-04,87.3601,87.3601,86.99,87.008,7244,58.8228627853203,58.8228627853203,58.5736604433261,58.5857805248065,10758.3435153369,0.398204,1.0
2019-06-05,87.49,87.49,87.21,87.21,6554,58.9103293733372,58.9103293733372,58.721794772531,58.721794772531,9733.59792925424,0.0,1.0
2019-06-06,87.799,87.88,87.419,87.47,6369,59.1183907720841,59.1729311387458,58.8625223852756,58.8968626161368,9458.84730110164,0.0,1.0
2019-06-07,87.8952,87.9599,87.67,87.67,7466,59.1831658742182,59.2267308337616,59.0315301881412,59.0315301881412,11088.0442691199,0.0,1.0
2019-06-10,88.33,88.3669,88.2,88.2,5671,59.4759331757558,59.5007793427906,59.3883992539529,59.3883992539529,8422.22060677461,0.0,1.0
2019-06-11,88.406,88.675,88.292,88.65,19758,59.5271068531175,59.7082347374634,59.450346337075,59.6914012909629,29343.3670866959,0.0,1.0
2019-06-12,88.069,88.208,87.965,88.208,15457,59.30019199429,59.3937859568331,59.2301648568477,59.3937859568331,22955.786266781,0.0,1.0
2019-06-13,88.13,88.21,88.089,88.144,3381,59.3412656037514,59.3951326325531,59.3136587514905,59.3506923337917,5021.25337180478,0.0,1.0
2019-06-14,88.045,88.1,87.961,88.07,4555,59.2840318856495,59.3210654679507,59.2274715054076,59.30086533215,6764.80600667578,0.0,1.0
2019-06-17,87.917,88.052,87.917,88.01,3371,59.1978446395667,59.2887452506697,59.1978446395667,59.2604650605487,5006.40198649924,0.0,1.0
2019-06-18,88.478,88.478,88.26,88.395,8063,59.5755871790391,59.5755871790391,59.4287995255543,59.5197001366572,11974.671971861,0.0,1.0
2019-06-19,88.6712,88.6712,88.25,88.49,11172,59.7056760535954,59.7056760535954,59.422066146954,59.5836672333593,16591.9676633549,0.0,1.0
2019-06-20,89.0797,89.09,88.76,89.0,4933,59.9807345694144,59.9876699493726,59.7654684555653,59.9270695419706,7326.18837122538,0.0,1.0
2019-06-21,89.0,89.09,88.92,89.02,5368,59.9270695419706,59.9876699493726,59.8732025131689,59.9405362991711,7972.2236320166,0.0,1.0
2019-06-24,88.767,88.88,88.74,88.87,7743,59.7701818205855,59.846268998768,59.7520016983649,59.8395356201678,11499.4276420835,0.0,1.0
2019-06-25,88.391,88.74,88.34,88.74,7071,59.5170067852172,59.7520016983649,59.482666554356,59.7520016983649,10501.4145495509,0.0,1.0
2019-06-26,88.487,88.59,88.4,88.59,12573,59.5816472197793,59.6510010193616,59.5230668259574,59.6510010193616,18672.6467446618,0.0,1.0
2019-06-27,88.662,88.73,88.58,88.63,11966,59.6994813452832,59.7452683197647,59.6442676407613,59.6779345337624,17771.1676566152,0.0,1.0
2019-06-28,88.7,88.82,88.66,88.82,3053,59.725068183964,59.8058687271667,59.6981346695631,59.8058687271667,4534.12793378291,0.0,1.0
2019-07-01,88.835,89.16,88.835,89.16,6543,59.815968795067,60.0348035995742,59.815968795067,60.0348035995742,9717.26140541813,0.0,1.0
2019-07-02,88.526,88.675,88.41,88.53,12335,59.8707401166148,59.9715098371192,59.7922885221281,59.8734453440109,18238.762505242,0.390343,1.0
2019-07-03,88.829,88.829,88.53,88.53,3470,60.0756610918688,60.0756610918688,59.8734453440109,59.8734453440109,5130.80712551193,0.0,1.0
2019-07-05,88.758,88.793,88.65,88.78,4909,60.0276433055881,60.0513140453039,59.9546021658936,60.0425220562666,7258.53953289282,0.0,1.0
2019-07-08,88.685,88.705,88.6,88.62,9473,59.9782729056095,59.9917990425899,59.9207868234425,59.934312960423,14006.9555907707,0.0,1.0
2019-07-09,88.629,88.81,88.545,88.59,5991,59.9403997220642,60.0628112617373,59.8835899467462,59.9140237549523,8858.40504004091,0.0,1.0
2019-07-10,88.629,88.855,88.629,88.731,2619,59.9403997220642,60.0932450699434,59.9403997220642,60.0093830206645,3872.50255380857,0.0,1.0
2019-07-11,88.712,88.792,88.668,88.792,4174,59.9965331905331,60.0506377384549,59.9667756891761,60.0506377384549,6171.7547382959,0.0,1.0
2019-07-12,88.774,88.777,88.64,88.67,5868,60.0384642151725,60.0404931357196,59.9478390974034,59.9681283028741,8676.53493155735,0.0,1.0
2019-07-15,88.811,88.868,88.727,88.739,3405,60.0634875685864,60.1020370589807,60.0066777932684,60.0147934754567,5034.69690558159,0.0,1.0
2019-07-16,88.692,88.88,88.62,88.88,3745,59.9830070535526,60.1101527411689,59.934312960423,60.1101527411689,5537.42728675567,0.0,1.0
2019-07-17,88.427,88.55,88.427,88.55,26555,59.8037857385615,59.8869714809913,59.8037857385615,59.8869714809913,39264.7213884638,0.0,1.0
2019-07-18,88.363,88.479,88.311,88.479,501615,59.760502100224,59.8389536947107,59.7253341440748,59.8389536947107,741697.353390106,0.0,1.0
2019-07-19,88.25,88.452,88.25,88.37,6080,59.6840794262844,59.8206934097871,59.6840794262844,59.7652362481672,8990.00211040707,0.0,1.0
2019-07-22,88.535,88.535,88.3,88.3,7203,59.876826878256,59.876826878256,59.7178947687356,59.7178947687356,10650.4909870497,0.0,1.0
2019-07-23,88.779,88.79,88.59,88.614,5411,60.0418457494176,60.0492851247569,59.9140237549523,59.9302551193288,8000.80615450866,0.0,1.0
2019-07-24,88.811,88.84,88.686,88.72,16852,60.0634875685864,60.083100467208,59.9789492124585,60.0019436453253,24917.6834810164,0.0,1.0
2019-07-25,88.792,88.85,88.74,88.83,13115,60.0506377384549,60.0898635356982,60.0154697823057,60.0763373987178,19392.085144406,0.0,1.0
2019-07-26,88.94,88.971,88.89,88.902,5869,60.1507311521103,60.17169666443,60.1169158096592,60.1250314918475,8678.01355032551,0.0,1.0
2019-07-29,88.814,88.9,88.71,88.9,21935,60.0655164891334,60.1236788781494,59.995180576835,60.1236788781494,32433.5026795689,0.0,1.0
2019-07-30,88.813,88.86,88.72,88.75,3897,60.0648401822844,60.0966266041885,60.0019436453253,60.0222328507959,5762.17733951585,0.0,1.0
2019-07-31,88.668,88.9,88.668,88.82,6975,59.9667756891761,60.1236788781494,59.9667756891761,60.0695743302276,10313.3659079094,0.0,1.0
2019-08-01,88.2793,88.9,88.25,88.58,5521,59.7038952169608,60.1236788781494,59.6840794262844,59.907260686462,8163.45421900615,0.0,1.0
2019-08-02,87.749,87.86,87.67,87.86,4436,59.5882677112902,59.6636451824403,59.5346206822734,59.6636451824403,6532.40275226608,0.359331,1.0
2019-08-05,86.507,87.02,86.43,87.02,16173,58.7448549259887,59.0932210764393,58.6925660496052,59.0932210764393,23816.1744166815,0.0,1.0
2019-08-06,86.43,86.999,86.43,86.91,17020,58.6925660496052,59.0789604737893,58.6925660496052,59.0185226816058,25063.456907928,0.0,1.0
2019-08-07,86.915,86.915,86.2,86.2,22260,59.0219180631892,59.0219180631892,58.5363784967716,58.5363784967716,32779.8208443289,0.0,1.0
2019-08-08,86.83,87.29,86.83,87.02,26571,58.9641965762724,59.2765716819396,58.9641965762724,59.0932210764393,39128.1500294098,0.0,1.0
2019-08-09,87.14,87.25,86.92,87.198,6179,59.1747102344394,59.2494086292729,59.0253134447725,59.2140966608062,9099.12457309561,0.0,1.0
2019-08-12,86.69,86.95,86.68,86.92,12227,58.8691258919389,59.0456857342725,58.8623351287722,59.0253134447725,18005.3400477812,0.0,1.0
2019-08-13,87.284,87.36,86.26,86.26,7702,59.2724972240396,59.3241070241064,58.5771230757717,58.5771230757717,11341.8769156793,0.0,1.0
2019-08-14,86.328,86.83,86.328,86.83,5038,58.6233002653051,58.9641965762724,58.6233002653051,58.9641965762724,7418.90105182969,0.0,1.0
2019-08-15,86.367,86.52,86.36,86.52,3614,58.6497842416552,58.7536829181053,58.6450307074385,58.7536829181053,5321.93497445663,0.0,1.0
2019-08-16,86.6702,86.7312,86.62,86.657,3247,58.8556801808689,58.8971038361856,58.8215905497721,58.8467163734888,4781.49498120107,0.0,1.0
2019-08-19,87.088,87.107,86.98,87.09,4612,59.1393982659727,59.1523007159894,59.0660580237726,59.140756418606,6791.57833486275,0.0,1.0
2019-08-20,87.061,87.075,86.96,86.96,2954,59.1210632054227,59.130570273856,59.0524764974392,59.0524764974392,4350.02653971912,0.0,1.0
2019-08-21,87.522,87.536,87.386,87.39,2601,59.4341173874066,59.4436244558399,59.3417630083397,59.3444793136064,3830.20278598829,0.0,1.0
2019-08-22,87.73,87.78,87.525,87.78,3351,59.5753652612735,59.6093190771069,59.4361546163566,59.6093190771069,4934.64418909911,0.0,1.0
2019-08-23,87.12,87.68,87.12,87.68,2441,59.1611287081061,59.5414114454401,59.1611287081061,59.5414114454401,3594.58861999132,0.0,1.0
2019-08-26,87.59,87.635,87.325,87.439,10177,59.48029457694,59.51085301119,59.300339353023,59.3777540531231,14986.533545945,0.0,1.0
2019-08-27,87.493,87.83,87.44,87.83,4046,59.4144241742232,59.6432728929403,59.3784331294398,59.6432728929403,5958.09322264846,0.0,1.0
2019-08-28,87.674,87.74,87.48,87.48,5245,59.5373369875401,59.5821560244402,59.4055961821065,59.4055961821065,7723.72687908828,0.0,1.0
2019-08-29,87.82,87.972,87.79,87.95,440268,59.6364821297736,59.7397017299071,59.6161098402736,59.7247620509404,648333.610219721,0.0,1.0
2019-08-30,87.684,87.92,87.59,87.92,5584,59.5441277507068,59.7043897614404,59.48029457694,59.7043897614404,8222.93439329436,0.0,1.0
2019-09-03,87.39,87.58,87.15,87.58,7488,59.3444793136064,59.4735038137733,59.1815009976061,59.4735038137733,11026.7429686583,0.0,1.0
2019-09-04,87.11,87.22,87.01,87.22,10142,59.3900955861023,59.4650916888972,59.3219173108341,59.4650916888972,14875.7063156965,0.347174,1.0
2019-09-05,87.702,87.84,87.3,87.3,3458,59.7937109756898,59.8877969955599,59.5196343091118,59.5196343091118,5071.99688815603,0.0,1.0
2019-09-06,87.778,87.961,87.72,87.72,3993,59.8455264648936,59.9702927086344,59.8059830652381,59.8059830652381,5856.70433036641,0.0,1.0
2019-09-09,88.04,88.048,87.838,87.838,2485,60.0241535460962,60.0296078081177,59.8864334300545,59.8864334300545,3644.856063351,0.0,1.0
2019-09-10,88.283,88.283,87.97,88.14,66700,60.1898267549979,60.1898267549979,59.9764287534085,60.0923318213644,97831.7502718355,0.0,1.0
2019-09-11,88.351,88.357,88.25,88.28,49386,60.2361879821802,60.2402786786963,60.1673279241594,60.1877814067398,72436.5640018722,0.0,1.0
2019-09-12,88.519,88.58,88.355,88.355,9481,60.3507274846308,60.3923162325443,60.238915113191,60.238915113191,13906.1892702739,0.0,1.0
2019-09-13,88.576,88.73,88.57,88.618,2978,60.3895891015336,60.4945836454466,60.3854984050175,60.4182239771462,4367.96030449065,0.0,1.0
2019-09-16,88.757,88.779,88.641,88.641,4287,60.512991779769,60.527991000328,60.4339049804579,60.4339049804579,6287.92673786146,0.0,1.0
2019-09-17,88.736,88.736,88.62,88.69,11709,60.4986743419627,60.4986743419627,60.4195875426516,60.4673123353393,17174.0924127874,0.0,1.0
2019-09-18,88.712,88.712,88.485,88.588,11211,60.4823115558983,60.4823115558983,60.3275468710396,60.3977704945658,16443.6544572346,0.0,1.0
2019-09-19,88.577,88.717,88.577,88.679,3241,60.3902708842863,60.4857204696617,60.3902708842863,60.4598127250598,4753.71368262397,0.0,1.0
2019-09-20,88.512,88.66,88.48,88.59,6199,60.345955005362,60.4468588527589,60.3241379572762,60.3991340600712,9092.3391294619,0.0,1.0
2019-09-23,88.531,88.549,88.4,88.47,2496,60.3589088776629,60.3711809672112,60.2695953370616,60.3173201297494,3660.99023506,0.0,1.0
2019-09-24,88.252,88.63,88.23,88.56,2616,60.1686914896647,60.4264053701784,60.1536922691058,60.3786805774907,3836.99938097634,0.0,1.0
2019-09-25,88.352,88.376,87.825,87.825,2191,60.2368697649329,60.2532325509973,59.8775702542697,59.8775702542697,3213.63365585595,0.0,1.0
2019-09-26,88.2,88.293,88.021,88.133,13008,60.1332387865253,60.1966445825247,60.0111996737953,60.0875593420956,19079.3914173319,0.0,1.0
2019-09-27,88.13,88.23,88.03,88.228,6159,60.0855139938376,60.1536922691058,60.0173357185694,60.1523287036004,9033.66941415645,0.0,1.0
2019-09-30,88.195,88.207,88.06,88.09,9568,60.1298298727619,60.1380112657941,60.0377892011499,60.0582426837303,14033.7959010633,0.0,1.0
2019-10-01,87.879,87.96,87.8,87.93,5939,59.9143865229145,59.9696109258817,59.8605256854526,59.9491574433013,8710.98597997648,0.0,1.0
2019-10-02,86.951,87.37,86.838,87.37,7994,59.4994494489359,59.7861657525909,59.4221250042748,59.7861657525909,11682.2306834375,0.319394,1.0
2019-10-03,86.748,86.916,86.5,86.916,6704,59.3605391633942,59.4754993997046,59.1908359574123,59.4754993997046,9797.05710554983,0.0,1.0
2019-10-04,87.01,87.02,86.835,86.94,20845,59.5398223890687,59.5466652602776,59.4200721429121,59.491922290606,30462.3590938523,0.0,1.0
2019-10-07,87.2,87.228,86.982,87.01,19062,59.6698369420387,59.6889969814238,59.5206623496836,59.5398223890687,27856.7277067409,0.0,1.0
2019-10-08,86.803,87.0,86.801,87.0,5056,59.3981749550434,59.5329795178597,59.3968063808016,59.5329795178597,7388.7113254266,0.0,1.0
2019-10-09,87.083,87.148,87.06,87.105,4463,59.589775348894,59.6342540117522,59.5740367451134,59.6048296655537,6522.11602954488,0.0,1.0
2019-10-10,87.41,87.41,87.281,87.293,2317,59.8135372374267,59.8135372374267,59.7252641988312,59.733475644282,3386.005565865,0.0,1.0
2019-10-11,87.84,87.968,87.77,87.796,3695,60.1077806994115,60.195369450886,60.0598806009488,60.0776720660921,5399.78013201173,0.0,1.0
2019-10-14,87.985,87.985,87.7,87.7,1077,60.2070023319413,60.2070023319413,60.0119805024862,60.0119805024862,1573.90073130626,0.0,1.0
2019-10-15,88.37,88.37,87.97,87.97,4326,60.4704528734858,60.4704528734858,60.1967380251278,60.1967380251278,6321.90767282347,0.0,1.0
2019-10-16,88.2,88.2,88.123,88.195,3844,60.3541240629337,60.3541240629337,60.3014339546248,60.3507026273292,5617.52498713209,0.0,1.0
2019-10-17,88.303,88.303,88.194,88.21,1915,60.4246056363858,60.4246056363858,60.3500183402083,60.3609669341426,2798.53286949999,0.0,1.0
2019-10-18,88.23,88.3,88.178,88.285,4207,60.3746526765605,60.4225527750232,60.339069746274,60.4122884682097,6148.0040637005,0.0,1.0
2019-10-21,88.48,88.48,88.385,88.423,4345,60.5457244567842,60.5457244567842,60.4807171802992,60.5067200908932,6349.67379528849,0.0,1.0
2019-10-22,88.32,88.45,88.309,88.309,4916,60.4362385174411,60.5251958431574,60.4287113591112,60.4287113591112,7184.11884410545,0.0,1.0
2019-10-23,88.47,88.47,88.34,88.35,7655,60.5388815855753,60.5388815855753,60.449924259859,60.4567671310679,11186.8246036671,0.0,1.0
2019-10-24,88.5,88.525,88.401,88.408,9592,60.5594101992021,60.5765173772245,60.4916657742335,60.4964557840798,14017.5077202318,0.0,1.0
2019-10-25,88.65,88.76,88.5,88.5,26891,60.6620532673364,60.7373248506348,60.5594101992021,60.5594101992021,39297.8315371928,0.0,1.0
2019-10-28,88.765,88.87,88.765,88.87,6613,60.7407462862393,60.8125964339333,60.7407462862393,60.8125964339333,9664.07199269108,0.0,1.0
2019-10-29,88.65,88.78,88.63,88.76,3450,60.6620532673364,60.7510105930527,60.6483675249185,60.7373248506348,5041.74328969972,0.0,1.0
2019-10-30,88.38,88.555,88.38,88.5,3836,60.4772957446948,60.5970459908514,60.4772957446948,60.5594101992021,5605.83398819945,0.0,1.0
2019-10-31,87.86,88.34,87.86,88.34,2634,60.1214664418294,60.449924259859,60.1214664418294,60.449924259859,3849.26139857074,0.0,1.0
2019-11-01,87.939,88.01,87.691,87.691,10585,60.1755251243801,60.2241095099636,60.0058219183981,60.0058219183981,15468.6529627454,0.0,1.0
2019-11-04,87.926,87.97,87.89,87.95,7793,60.3862711875862,60.4164897342306,60.3615469221499,60.4027540312104,11347.0711889371,0.320979,1.0
2019-11-05,88.43,88.46,88.28,88.46,5285,60.7324109036945,60.7530144582248,60.6293931310432,60.7530144582248,7695.27412210092,0.0,1.0
2019-11-06,88.26,88.32,88.2,88.32,3358,60.6156574280231,60.6568645370836,60.5744503189625,60.6568645370836,4889.44758789307,0.0,1.0
2019-11-07,88.42,88.61,88.4,88.4,7468,60.7255430521844,60.8560322308761,60.7118073491643,60.7118073491643,10873.8518720624,0.0,1.0
2019-11-08,88.52,88.52,88.159,88.46,7168,60.7942215672853,60.7942215672853,60.5462921277712,60.7530144582248,10437.0340411011,0.0,1.0
2019-11-11,88.411,88.45,88.38,88.439,3742,60.7193619858254,60.7461466067147,60.6980716461441,60.7385919700536,5448.57441152348,0.0,1.0
2019-11-12,88.39,88.481,88.379,88.379,3281,60.7049394976542,60.767436946396,60.6973848609931,60.6973848609931,4777.33101127968,0.0,1.0
2019-11-13,88.26,88.26,88.172,88.201,3800,60.6156574280231,60.6156574280231,60.5552203347343,60.5751371041136,5533.02585884266,0.0,1.0
2019-11-14,88.08,88.17,88.034,88.17,5016,60.4920361008415,60.5538467644323,60.4604439838951,60.5538467644323,7303.59413367232,0.0,1.0
2019-11-15,88.35,88.35,88.235,88.235,3513,60.6774680916138,60.6774680916138,60.5984877992478,60.5984877992478,5115.13680055639,0.0,1.0
2019-11-18,88.14,88.196,88.1,88.133,10249,60.533243209902,60.5717031783585,60.5057718038617,60.528435713845,14923.1531650733,0.0,1.0
2019-11-19,87.81,88.1,87.81,88.09,33955,60.3066041100692,60.5057718038617,60.3066041100692,60.4989039523516,49440.4981676322,0.0,1.0
2019-11-20,87.527,87.678,87.527,87.64,1708,60.1122439123337,60.215948470136,60.1122439123337,60.1898506343977,2486.94951760612,0.0,1.0
2019-11-21,87.68,87.69,87.486,87.59,7782,60.2173220404381,60.2241898919481,60.0840857211424,60.1555113768473,11331.0545351352,0.0,1.0
2019-11-22,87.87,87.92,87.664,87.7,15563,60.3478112191297,60.3821504766801,60.2063334780219,60.2310577434582,22660.6530108338,0.0,1.0
2019-11-25,88.22,88.22,88.0,88.0,4980,60.5881860219827,60.5881860219827,60.4370932887608,60.4370932887608,7251.17599395697,0.0,1.0
2019-11-26,88.231,88.233,88.11,88.11,1677,60.5957406586438,60.5971142289458,60.5126396553718,60.5126396553718,2441.81167507346,0.0,1.0
2019-11-27,88.457,88.458,88.255,88.27,4020,60.7509541027718,60.7516408879228,60.612223502268,60.6225252795331,5853.35893488092,0.0,1.0
2019-11-29,88.256,88.44,88.256,88.44,977,60.612910287419,60.7392787552046,60.612910287419,60.7392787552046,1422.57006949718,0.0,1.0
2019-12-02,88.208,88.298,88.1,88.23,7462,60.5799446001706,60.6417552637614,60.5057718038617,60.5950538734928,10865.1155154431,0.0,1.0
2019-12-03,87.602,87.65,87.39,87.453,8852,60.3863419264567,60.4194295775659,60.2402048007243,60.2836323428052,12841.5280552084,0.324103,1.0
2019-12-04,87.983,88.03,87.73,87.759,6417,60.6489751571362,60.6813734821806,60.474575662748,60.4945661186265,9309.09235543065,0.0,1.0
2019-12-05,88.19,88.19,88.02,88.11,10094,60.7916656525447,60.7916656525447,60.6744802215328,60.7365195673626,14643.2878659369,0.0,1.0
2019-12-06,88.43,88.43,88.372,88.39,4418,60.9571039080908,60.9571039080908,60.9171229963338,60.9295308654998,6409.15848937083,0.0,1.0
2019-12-09,88.395,88.46,88.34,88.34,5330,60.9329774958236,60.977783690034,60.895064562261,60.895064562261,7732.18984797342,0.0,1.0
2019-12-10,88.621,88.65,88.36,88.36,6884,61.0887651864629,61.1087556423414,60.9088510835565,60.9088510835565,9986.56564980281,0.0,1.0
2019-12-11,88.698,88.72,88.547,88.565,3436,61.1418432934506,61.1570084668756,61.0377550576695,61.0501629268355,4984.57867122639,0.0,1.0
2019-12-12,89.1,89.13,88.9,88.9,4374,61.4189523714903,61.4396321534336,61.2810871585352,61.2810871585352,6345.32802908738,0.0,1.0
2019-12-13,89.027,89.09,88.94,89.09,7320,61.3686315687617,61.4120591108426,61.3086602011262,61.4120591108426,10619.0674835207,0.0,1.0
2019-12-16,89.37,89.4,89.15,89.15,9738,61.6050704089797,61.6257501909229,61.4534186747291,61.4534186747291,14126.8414145525,0.0,1.0
2019-12-17,89.564,89.609,89.41,89.41,2403,61.7387996655461,61.769819338461,61.6326434515707,61.6326434515707,3486.0135468443,0.0,1.0
2019-12-18,89.863,89.89,89.72,89.72,2072,61.944908158914,61.9635199626629,61.8463345316511,61.8463345316511,3005.83440243919,0.0,1.0
2019-12-19,89.85,89.92,89.672,89.92,31944,61.9359469200719,61.9841997446062,61.8132468805418,61.9841997446062,46340.9141657904,0.0,1.0
2019-12-20,89.7,89.89,89.681,89.865,3903,61.8325480103556,61.9635199626629,61.8194508151248,61.9462868110435,5662.05196559854,0.0,1.0
2019-12-23,89.756,89.83,89.705,89.74,6809,61.871150269983,61.9221603987764,61.8359946406794,61.8601210529466,9877.7637288651,0.0,1.0
2019-12-24,89.466,89.466,89.424,89.442,1204,61.8752862263716,61.8752862263716,61.8462387444063,61.8586876652486,1740.87378934969,0.296,1.0
2019-12-26,89.661,89.67,89.624,89.649,1565,62.0101495354963,62.0163739959174,61.9845600870982,62.0018502549347,2262.84674446201,0.0,1.0
2019-12-27,89.541,89.565,89.52,89.565,1626,61.9271567298811,61.9437552910041,61.9126329888985,61.9437552910041,2351.04716069982,0.0,1.0
2019-12-30,89.457,89.64,89.45,89.64,2622,61.8690617659505,61.9956257945136,61.8642205189563,61.9956257945136,3791.17198976319,0.0,1.0
2019-12-31,89.616,89.64,89.5,89.5,3930,61.9790272333906,61.9956257945136,61.8988008546293,61.8988008546293,5682.42025925603,0.0,1.0
2020-01-02,89.822,89.822,89.614,89.614,7003,62.1214982163632,62.1214982163632,61.9776440199637,61.9776440199637,10125.6969657939,0.0,1.0
2020-01-03,89.642,89.642,89.535,89.535,2192,61.9970090079405,61.9970090079405,61.9230070896003,61.9230070896003,3169.43135070973,0.0,1.0
2020-01-06,89.64,89.65,89.46,89.5,5133,61.9956257945136,62.0025418616482,61.8711365860909,61.8988008546293,7421.8481401428,0.0,1.0
2020-01-07,89.5,89.55,89.492,89.5,2093,61.8988008546293,61.9333811903022,61.8932680009216,61.8988008546293,3026.28641288114,0.0,1.0
2020-01-08,89.55,89.725,89.41,89.506,5948,61.9333811903022,62.0544123651577,61.8365562504179,61.90295049491,8600.26353741855,0.0,1.0
2020-01-09,89.8,89.8,89.732,89.79,6189,62.1062828686671,62.1062828686671,62.0592536121519,62.0993668015325,8948.72747698107,0.0,1.0
2020-01-10,89.79,89.835,89.754,89.823,8425,62.0993668015325,62.1304891036382,62.074468959848,62.1221898230767,12181.7788000591,0.0,1.0
2020-01-13,89.867,89.932,89.85,89.866,4440,62.1526205184689,62.1975749548438,62.1408632043401,62.1519289117555,6419.8335753427,0.0,1.0
2020-01-14,89.781,89.938,89.781,89.79,63292,62.0931423411114,62.2017245951245,62.0931423411114,62.0993668015325,91514.4384348175,0.0,1.0
2020-01-15,89.804,89.91,89.77,89.869,3611,62.109049295521,62.1823596071477,62.0855346672633,62.1540037318958,5221.17545958614,0.0,1.0
2020-01-16,89.885,89.957,89.844,89.9,5262,62.1650694393112,62.2148651226803,62.1367135640593,62.1754435400131,7608.37033185884,0.0,1.0
2020-01-17,89.83,89.969,89.805,89.96,7287,62.1270310700709,62.2231644032418,62.1097409022344,62.2169399428207,10536.3349692618,0.0,1.0
2020-01-21,89.556,90.0,89.556,90.0,14894,61.937530830583,62.244604211359,61.937530830583,62.244604211359,21535.3606466563,0.0,1.0
2020-01-22,89.654,89.721,89.623,89.717,3064,62.005308288502,62.0516459383038,61.9838684803848,62.04887951145,4430.26353037163,0.0,1.0
2020-01-23,89.39,89.59,89.34,89.59,4877,61.8227241161487,61.9610454588406,61.7881437804757,61.9610454588406,7051.69557363656,0.0,1.0
2020-01-24,88.97,89.33,88.915,89.33,5473,61.5322492964957,61.7812277133411,61.4942109272554,61.7812277133411,7913.45701753391,0.0,1.0
2020-01-27,88.161,88.4,88.161,88.35,3381,60.9727394653069,61.1380334698238,60.9727394653069,61.1034531341508,4888.61651311569,0.0,1.0
2020-01-28,88.933,89.002,88.453,88.54,2775,61.5066598480977,61.5543807113264,61.1746886256371,61.2348584097081,4012.39598458918,0.0,1.0
2020-01-29,88.789,89.08,88.789,89.0,4779,61.4070684813595,61.6083260349763,61.4070684813595,61.5529974978995,6909.99654427089,0.0,1.0
2020-01-30,88.8695,88.8695,88.3901,88.58,9814,61.462742821793,61.462742821793,61.1311865633605,61.2625226782465,14190.145655048,0.0,1.0
2020-01-31,88.319,88.418,88.2,88.418,4602,61.0820133260335,61.150482390666,60.9997121271319,61.150482390666,6654.07074633493,0.0,1.0
2020-02-03,88.377,88.75,88.377,88.75,3085,61.1221265154142,61.3800958195346,61.1221265154142,61.3800958195346,4460.62760809284,0.0,1.0
2020-02-04,88.778,88.778,88.54,88.54,2247,61.5971966997433,61.5971966997433,61.4320642027898,61.4320642027898,3238.52669744679,0.285908,1.0
2020-02-05,89.1948,89.1948,89.1,89.1,2883,61.8863867196182,61.8863867196182,61.8206112544451,61.8206112544451,4155.17243824615,0.0,1.0
2020-02-06,89.288,89.35,89.2,89.26,6261,61.9510520503579,61.9940697596483,61.8899946565264,61.9316246977752,9023.77198607671,0.0,1.0
2020-02-07,89.075,89.13,89.014,89.13,3964,61.8032654039248,61.8414262750695,61.7609415286552,61.8414262750695,5713.18194422745,0.0,1.0
2020-02-10,89.112,89.112,88.97,88.99,10572,61.8289372626948,61.8289372626948,61.7304128317394,61.7442895121556,15237.0735404573,0.0,1.0
2020-02-11,89.254,89.3,89.254,89.27,3871,61.9274616936503,61.9593780586077,61.9274616936503,61.9385630379833,5579.14412363887,0.0,1.0
2020-02-12,89.54,89.548,89.36,89.44,15252,62.1258982236028,62.1314488957693,62.0010080998565,62.0565148215215,21982.202576528,0.0,1.0
2020-02-13,89.569,89.61,89.483,89.509,6190,62.1460194102064,62.1744666050598,62.0863496844165,62.1043893689576,8921.44203702521,0.0,1.0
2020-02-14,89.524,89.524,89.03,89.03,3854,62.1147968792698,62.1147968792698,61.7720428729882,61.7720428729882,5554.64258654203,0.0,1.0
2020-02-18,89.261,89.36,89.147,89.36,4601,61.932318531796,62.0010080998565,61.8532214534233,62.0010080998565,6631.26895191486,0.0,1.0
2020-02-19,89.27,89.38,89.27,89.35,4251,61.9385630379833,62.0148847802727,61.9385630379833,61.9940697596483,6126.8255410976,0.0,1.0
2020-02-20,89.364,89.4,89.312,89.312,1675,62.0037834359397,62.028761460689,61.9677040668575,61.9677040668575,2414.12203748259,0.0,1.0
2020-02-21,89.164,89.17,88.97,89.039,3977,61.8650166317771,61.869179635902,61.7304128317394,61.7782873791755,5731.91841377209,0.0,1.0
2020-02-24,87.89,88.184,87.889,88.03,4676,60.9810720892613,61.1850592913803,60.9803782552404,61.0782088521751,6739.36396851855,0.0,1.0
2020-02-25,87.267,88.176,87.19,87.71,12185,60.5488134942947,61.1795086192138,60.4953882746921,60.8561819655149,17561.8370308808,0.0,1.0
2020-02-26,87.332,87.602,87.12,87.43,23054,60.5939127056476,60.7812478912671,60.4468198932352,60.6619084396873,33226.9668370887,0.0,1.0
2020-02-27,86.02,86.996,85.84,86.94,24433,59.6836024703408,60.3607844746544,59.5587123465945,60.3219297694888,35214.4738757087,0.0,1.0
2020-02-28,85.931,85.931,84.7,85.08,57396,59.6218512424884,59.6218512424884,58.7677415628675,59.0313984907765,82722.9543064781,0.0,1.0
2020-03-02,86.773,86.773,85.53,85.658,6754,60.2060594880131,60.2060594880131,59.3436238001424,59.4324345548065,9734.31656188501,0.0,1.0
2020-03-03,85.64,86.56,85.58,86.33,16296,59.6530980576158,60.2939300311446,59.6113046680378,60.1337220377624,23395.0873540897,0.336035,1.0
2020-03-04,86.764,86.764,86.18,86.18,7056,60.4360275557096,60.4360275557096,60.0292385638175,60.0292385638175,10129.8316378533,0.0,1.0
2020-03-05,85.446,85.675,85.3,85.66,3957,59.5179660979803,59.6774775348696,59.4162688500073,59.6670291874751,5680.80269146619,0.0,1.0
2020-03-06,84.39,84.39,83.561,84.31,28298,58.7824024414082,58.7824024414082,58.2049571087393,58.7266779219709,40625.5634478418,0.0,1.0
2020-03-09,80.683,80.79,78.38,79.36,35541,56.2002675219829,56.2747990667302,54.596097918682,55.2787232817887,51023.858594238,0.0,1.0
2020-03-10,82.48,82.48,80.75,81.495,25075,57.4519795398429,57.4519795398429,56.2469368070116,56.7658713942713,35998.5159182499,0.0,1.0
2020-03-11,80.522,80.87,80.055,80.23,8362,56.0881219266153,56.3305235861675,55.7628300444002,55.8847274306692,12004.7692964469,0.0,1.0
2020-03-12,77.16,77.69,70.8,75.85,40348,53.7462989972633,54.1154739385354,49.316199701999,52.8338099914778,57924.9499608991,0.0,1.0
2020-03-13,79.858,79.858,77.81,79.11,41945,55.6256084152858,55.6256084152858,54.1990607176913,55.1045841585472,60217.6570365301,0.0,1.0
2020-03-16,75.21,76.888,74.923,75.43,11256,52.3880138359795,53.5568356311766,52.1881021224982,52.541256264432,16159.4933270516,0.0,1.0
2020-03-17,76.109,76.2,74.28,74.87,47601,53.014218123156,53.0776047640159,51.740216297521,52.151184628371,68337.6014446505,0.0,1.0
2020-03-18,73.48,74.43,72.45,73.21,27461,51.1829711031481,51.8446997714659,50.4655179153931,50.9949008500473,39423.9380112088,0.0,1.0
2020-03-19,71.524,72.488,70.98,71.7,18397,49.8205066029065,50.4919870621258,49.4415798707329,49.9431005456685,26411.3538324244,0.0,1.0
2020-03-20,69.05,71.03,69.03,70.5,27341,48.0972258393084,49.4764076953812,48.083294709449,49.1072327541092,39251.6619629459,0.0,1.0
2020-03-23,67.938,70.42,63.02,68.81,73621,47.3226550191301,49.0515082346719,43.8969901867229,47.9300522809965,105692.79124297,0.0,1.0
2020-03-24,71.012,71.4,69.29,70.38,52002,49.4638696785078,49.7341335977787,48.2643993976202,49.0236459749533,74655.8255146891,0.0,1.0
2020-03-25,73.099,74.429,70.93,71.65,9595,50.9175830793281,51.844003214973,49.4067520460846,49.9082727210202,13774.9056923472,0.0,1.0
2020-03-26,75.942,75.942,74.33,74.33,10252,52.8978931888306,52.8978931888306,51.7750441221693,51.7750441221693,14718.1170565861,0.0,1.0
2020-03-27,76.13,76.83,74.56,75.01,9128,53.0288458095083,53.5164353545845,51.9352521155515,52.2487025373863,13104.4647378578,0.0,1.0
2020-03-30,76.58,77.0,76.18,76.47,5201,53.342296231343,53.6348499583888,53.0636736341566,53.2656750171167,7466.73105845733,0.0,1.0
2020-03-31,76.392,76.98,76.3,76.44,5947,53.2113436106654,53.6209188285294,53.1472604133125,53.2447783223277,8537.7138251578,0.0,1.0
2020-04-01,74.244,75.27,73.95,75.27,2787,51.7151402637742,52.4298072255574,51.5103526548422,52.4298072255574,4001.11122090378,0.0,1.0
2020-04-02,74.508,74.57,73.7,74.13,5568,52.1593259806608,52.202729081144,51.5936855743638,51.8947070777149,7953.71750305628,0.373688,1.0
2020-04-03,72.981,73.54,72.81,73.54,4470,51.0903496187605,51.4816775731169,50.9706410674278,51.4816775731169,6385.25812475962,0.0,1.0
2020-04-06,74.83,74.83,74.15,74.39,48071,52.3847420831702,52.3847420831702,51.9087080778708,52.0767200797412,68667.9515246801,0.0,1.0
2020-04-07,74.64,76.185,74.64,75.45,9097,52.2517325816895,53.3333098437301,52.2517325816895,52.818773088002,12994.7859420444,0.0,1.0
2020-04-08,76.61,76.916,75.23,75.425,5620,53.6308310970422,53.845046399427,52.6647620862875,52.8012718378072,8027.99791077161,0.0,1.0
2020-04-09,81.461,82.89,79.42,79.42,9644,57.0267736848474,58.0271451459839,55.5979716189413,55.5979716189413,13776.1586924344,0.0,1.0
2020-04-13,80.82,80.88,79.69,80.61,4513,56.5780416298519,56.6200446303195,55.7869851210455,56.4310311282153,6446.68230806268,0.0,1.0
2020-04-14,80.808,81.33,80.224,80.84,5114,56.5696410297584,56.9350671338265,56.1608118252071,56.5920426300078,7305.19240492633,0.0,1.0
2020-04-15,79.95,79.95,79.12,79.12,4977,55.9689981230717,55.9689981230717,55.3879566166033,55.3879566166033,7109.49209998404,0.0,1.0
2020-04-16,79.46,79.46,79.13,79.46,10769,55.625973619253,55.625973619253,55.3949571166813,55.625973619253,15383.1867439679,0.0,1.0
2020-04-17,80.18,80.18,79.89,79.89,4208,56.1300096248642,56.1300096248642,55.9269951226041,55.9269951226041,6010.99914742472,0.0,1.0
2020-04-20,78.839,79.49,78.78,79.303,2080,55.1912425644134,55.6469751194868,55.1499396139536,55.5160657680295,2971.21630861298,0.0,1.0
2020-04-21,77.489,77.558,77.27,77.354,1458,54.2461750538925,54.2944785044303,54.0928641021858,54.1516683028404,2082.70835478737,0.0,1.0
2020-04-22,78.192,78.317,77.37,77.86,5065,54.7383102093712,54.8258164603453,54.1628691029651,54.5058936067838,7235.19740534843,0.0,1.0
2020-04-23,78.107,78.626,77.88,78.44,9606,54.6788059587088,55.0421319127535,54.5198946069397,54.9119226113039,13721.876856027,0.0,1.0
2020-04-24,77.325,78.01,77.25,78.01,2718,54.1313668526144,54.6109011079528,54.0788631020299,54.6109011079528,3882.57977250485,0.0,1.0
2020-04-27,77.793,77.962,77.73,77.903,7143,54.4589902562617,54.5772987075787,54.4148871057707,54.5359957571189,10203.5567752031,0.0,1.0
2020-04-28,77.783,78.14,77.595,78.1,21033,54.4519897561837,54.7019076089659,54.3203803547186,54.6739056086542,30044.9964514696,0.0,1.0
2020-04-29,79.185,79.185,78.0,78.1,10573,55.4334598671099,55.4334598671099,54.6039006078749,54.6739056086542,15103.2067456563,0.0,1.0
2020-04-30,79.326,79.326,78.33,78.78,28233,55.5321669182087,55.5321669182087,54.8349171104466,55.1499396139536,40329.9759812838,0.0,1.0
2020-05-01,78.09,78.77,78.09,78.77,4376,54.6669051085763,55.1429391138757,54.6669051085763,55.1429391138757,6250.98200312038,0.0,1.0
2020-05-04,77.42,77.62,77.25,77.55,8104,54.4109094216264,54.5514697662961,54.2914331286572,54.5022736456617,11530.990506669,0.304318,1.0
2020-05-05,78.146,78.239,78.002,78.002,29647,54.9211434727773,54.9865040330487,54.8199400246151,54.8199400246151,42184.0172200414,0.0,1.0
2020-05-06,77.904,78.46,77.904,78.24,5744,54.751065455727,55.1418232139086,54.751065455727,54.987206834772,8173.0021557634,0.0,1.0
2020-05-07,77.832,78.42,77.82,78.3,7957,54.7004637316459,55.1137111449747,54.6920301109657,55.0293749381729,11321.8276729473,0.0,1.0
2020-05-08,77.832,77.832,77.832,77.832,603,54.7004637316459,54.7004637316459,54.7004637316459,54.7004637316459,857.994481184773,0.0,1.0
2020-05-11,78.375,78.7,78.15,78.15,3768,55.082085067424,55.3104956275122,54.9239546796707,54.9239546796707,5361.39835008993,0.0,1.0
2020-05-12,78.195,78.89,78.195,78.64,965,54.9555807572213,55.4440279549484,54.9555807572213,55.2683275241113,1373.07574517961,0.0,1.0
2020-05-13,77.788,78.2,77.71,78.2,1916,54.6695404558186,54.9590947658381,54.6147219213974,54.9590947658381,2726.23122048097,0.0,1.0
2020-05-14,77.53,77.53,76.68,77.29,5049,54.4882176111947,54.4882176111947,53.8908361463487,54.3195451975911,7184.10304395011,0.0,1.0
2020-05-15,77.671,77.671,77.326,77.34,7821,54.5873126541868,54.5873126541868,54.3448460596317,54.3546852837585,11128.3164798443,0.0,1.0
2020-05-18,79.123,79.123,78.7,78.811,2883,55.6077807564886,55.6077807564886,55.3104956275122,55.3885066188039,4102.15271850033,0.0,1.0
2020-05-19,79.119,79.119,78.96,78.965,821,55.6049695495952,55.6049695495952,55.4932240755828,55.4967380841995,1168.18154071758,0.0,1.0
2020-05-20,79.977,79.977,79.977,79.977,318,56.207973428228,56.207973428228,56.207973428228,56.207973428228,452.474701520328,0.0,1.0
2020-05-21,79.851,79.889,79.72,79.821,2451,56.1194204110861,56.1461268765734,56.0273533853275,56.0983363593857,3487.47010511423,0.0,1.0
2020-05-22,80.116,80.182,79.68,79.68,1050,56.3056628677734,56.3520477815144,55.9992413163936,55.9992413163936,1494.02024086901,0.0,1.0
2020-05-26,80.808,80.97,80.61,80.61,2363,56.7920016603305,56.9058555395129,56.6528469191075,56.6528469191075,3362.2569801652,0.0,1.0
2020-05-27,80.871,80.88,80.722,80.88,880,56.8362781689014,56.8426033844116,56.7315607121225,56.8426033844116,1252.13124949022,0.0,1.0
2020-05-28,81.04,81.435,81.0,81.0,2623,56.9550516601473,57.2326583408699,56.9269395912134,56.9269395912134,3732.20484933277,0.0,1.0
2020-05-29,81.005,81.308,80.81,80.82,9892,56.9304535998301,57.1434025220046,56.7934072637772,56.8004352810107,14075.0935454059,0.0,1.0
2020-06-01,81.842,81.842,81.7,81.7,1873,57.5186986422726,57.5186986422726,57.4189007975572,57.4189007975572,2665.04753442634,0.0,1.0
2020-06-02,82.36,82.36,81.889,81.89,2946,58.0753225267766,58.0753225267766,57.7432016318019,57.7439067717063,4177.89431798902,0.274007,1.0
2020-06-03,82.874,83.016,82.61,82.61,4081,58.4377644376406,58.5378943040661,58.2516075028778,58.2516075028778,5787.50397546274,0.0,1.0
2020-06-04,82.608,82.86,82.56,82.65,9460,58.2501972230689,58.4278924789789,58.2163505076575,58.2798130990539,13415.7774094285,0.0,1.0
2020-06-05,83.63,83.952,83.63,83.77,2094,58.9708502053706,59.1979052545889,58.9708502053706,59.0695697919873,2969.62345616735,0.0,1.0
2020-06-08,83.613,83.613,83.53,83.53,637,58.9588628269957,58.9588628269957,58.9003362149301,58.9003362149301,903.36682978921,0.0,1.0
2020-06-09,82.786,83.014,82.55,83.014,5409,58.375712126053,58.5364840242573,58.2092991086135,58.5364840242573,7670.8181826214,0.0,1.0
2020-06-10,82.702,82.88,82.2,82.51,2636,58.316480374083,58.441995277067,57.9625001420718,58.1810935124373,3738.26524854687,0.0,1.0
2020-06-11,80.559,81.315,78.64,81.07,11044,56.8053655589436,57.3384513266736,55.4522020823908,57.1656920500944,15662.140138449,0.0,1.0
2020-06-12,81.372,81.545,80.93,81.545,5462,57.3786443012247,57.5006335046867,57.0669724634778,57.5006335046867,7745.98057191312,0.0,1.0
2020-06-15,82.247,82.247,80.815,80.815,1255,57.9956417175788,57.9956417175788,56.9858813744712,56.9858813744712,1779.78865209648,0.0,1.0
2020-06-16,82.342,82.94,82.342,82.92,2272,58.0626300084973,58.4843036713313,58.0626300084973,58.4702008732432,3222.05563152446,0.0,1.0
2020-06-17,82.1,82.25,81.99,81.99,1110,57.8919861516313,57.997757137292,57.8144207621468,57.8144207621468,1574.15570026063,0.0,1.0
2020-06-18,81.889,81.922,81.61,81.8,2709,57.7432016318019,57.7664712486473,57.546467598473,57.6804441803099,3841.79080360906,0.0,1.0
2020-06-19,81.74,81.74,81.649,81.649,659,57.6381357860456,57.6381357860456,57.5739680547448,57.5739680547448,934.566312136717,0.0,1.0
2020-06-22,81.643,81.75,81.28,81.75,3914,57.5697372153183,57.6451871850897,57.3137714300194,57.6451871850897,5550.67154127939,0.0,1.0
2020-06-23,81.75,81.877,81.75,81.77,752,57.6451871850897,57.7347399529491,57.6451871850897,57.6592899831777,1066.45503296936,0.0,1.0
2020-06-24,80.896,81.391,80.64,81.391,3978,57.042997706728,57.3920419594083,56.8624818912004,57.3920419594083,5641.43367174486,0.0,1.0
2020-06-25,80.798,81.06,80.785,80.785,2787,56.9738939960963,57.1586406510504,56.9647271773391,56.9647271773391,3952.40715011386,0.0,1.0
2020-06-26,80.062,80.57,80.05,80.57,4971,56.4549110264544,56.813122097892,56.4464493476016,56.813122097892,7049.66485224829,0.0,1.0
2020-06-29,79.628,79.98,79.628,79.98,265,56.1488803079427,56.3970895542932,56.1488803079427,56.3970895542932,375.81194645862,0.0,1.0
2020-06-30,80.389,80.415,79.972,79.98,1794,56.6854917751948,56.7038254127093,56.391448435058,56.3970895542932,2544.17596961042,0.0,1.0
2020-07-01,80.785,80.9,80.68,80.68,711,56.9647271773391,57.0458182663456,56.8906874873766,56.8906874873766,1008.31054313992,0.0,1.0
2020-07-02,80.88,81.02,80.88,80.97,4822,57.2241460327499,57.3231987088698,57.2241460327499,57.2878227531127,6815.36356657551,0.272897,1.0
2020-07-06,81.5,81.56,81.26,81.26,869,57.6628078841384,57.705259031047,57.4930032965041,57.4930032965041,1228.23536693366,0.0,1.0
2020-07-07,80.989,81.566,80.989,81.49,2559,57.3012656163004,57.7095041457378,57.3012656163004,57.655732692987,3616.86341079775,0.0,1.0
2020-07-08,81.181,81.181,81.044,81.044,1349,57.4371092864078,57.4371092864078,57.3401791676333,57.3401791676333,1906.66226696607,0.0,1.0
2020-07-09,80.876,81.02,80.75,81.02,1853,57.2213159562893,57.3231987088698,57.1321685477813,57.3231987088698,2619.01051200009,0.0,1.0
2020-07-10,81.163,81.205,80.545,80.64,2400,57.4243739423353,57.4540897451713,56.987127129177,57.0543414451156,3392.13450016201,0.0,1.0
2020-07-13,80.816,81.67,80.816,81.31,2761,57.1788648093807,57.7830861337127,57.1788648093807,57.5283792522613,3902.36806456138,0.0,1.0
2020-07-14,81.412,81.412,81.0,81.0,1151,57.6005462020058,57.6005462020058,57.309048326567,57.309048326567,1626.8111707027,0.0,1.0
2020-07-15,81.897,81.897,81.79,81.8,2533,57.9436929728501,57.9436929728501,57.8679884275298,57.8750636186812,3580.11528704599,0.0,1.0
2020-07-16,81.966,81.966,81.9,81.9,3212,57.9925117917949,57.9925117917949,57.9458155301955,57.9458155301955,4539.80667271683,0.0,1.0
2020-07-17,82.229,82.229,81.9,81.91,3373,58.1785893190775,58.1785893190775,57.9458155301955,57.9528907213469,4767.3623621027,0.0,1.0
2020-07-20,82.682,82.682,82.37,82.59,1359,58.4990954782372,58.4990954782372,58.2783495143126,58.434003719644,1920.79616071674,0.0,1.0
2020-07-21,82.949,83.154,82.949,83.05,2800,58.6880030819803,58.8330445005846,58.6880030819803,58.7594625126097,3957.49025018902,0.0,1.0
2020-07-22,83.15,83.15,82.87,82.87,2334,58.830214424124,58.830214424124,58.632109071884,58.632109071884,3298.85080140756,0.0,1.0
2020-07-23,82.9454,83.1361,82.65,83.08,6354,58.6854560131658,58.8203799084235,58.4764548665526,58.780688086064,8980.67608917893,0.0,1.0
2020-07-24,83.2444,83.2444,82.91,82.91,1977,58.8970042285935,58.8970042285935,58.6604098364897,58.6604098364897,2794.27079450846,0.0,1.0
2020-07-27,83.37,83.37,83.09,83.25,3179,58.9858686294554,58.9858686294554,58.7877632772154,58.9009663356383,4493.1648233396,0.0,1.0
2020-07-28,83.1186,83.35,83.1186,83.35,725,58.8079983239085,58.9717182471526,58.8079983239085,58.9717182471526,1024.70729692394,0.0,1.0
2020-07-29,83.5917,83.6013,83.35,83.35,658,59.1427256172826,59.149517800788,58.9717182471526,58.9717182471526,930.010208794419,0.0,1.0
2020-07-30,83.7628,83.7628,83.332,83.36,3016,59.2637821378835,59.2637821378835,58.95898290308,58.978793438304,4262.7823552036,0.0,1.0
2020-07-31,83.8119,83.8119,83.54,83.69,2168,59.298521326437,59.298521326437,59.1061468790297,59.2122747463011,3064.22816514635,0.0,1.0
2020-08-03,83.77,83.87,83.64,83.8511,6163,59.2688762755125,59.3396281870268,59.176898790544,59.3262560757506,8710.71871854104,0.0,1.0
2020-08-04,83.295,83.5,83.26,83.43,7055,59.1025640022306,59.2480232209167,59.0777295014793,59.1983542194141,9942.82117739971,0.239936,1.0
2020-08-05,83.6657,83.7249,83.22,83.6768,2553,59.3655968430449,59.4076026271728,59.0493472149064,59.3734729275689,3598.01877617313,0.0,1.0
2020-08-06,83.9211,83.9211,83.62,83.63,3455,59.5468177428128,59.5468177428128,59.3331700806354,59.3402656522786,4869.23418397108,0.0,1.0
2020-08-07,83.7725,83.9,83.68,83.9,1547,59.4413775481945,59.5318460866456,59.3757435104947,59.5318460866456,2180.23307745391,0.0,1.0
2020-08-10,83.8202,83.8202,83.8202,83.8202,443,59.4752234249327,59.4752234249327,59.4752234249327,59.4752234249327,624.3330661358,0.0,1.0
2020-08-11,83.2585,83.945,83.2585,83.945,748,59.0766651657328,59.5637761590401,59.0766651657328,59.5637761590401,1054.17863085684,0.0,1.0
2020-08-12,83.3495,83.63,83.3495,83.63,1026,59.1412348676862,59.3402656522786,59.1412348676862,59.3402656522786,1445.97229312716,0.0,1.0
2020-08-13,83.0611,83.45,83.0611,83.26,1281,58.9365985814956,59.2125453627006,58.9365985814956,59.0777295014793,1805.35137182835,0.0,1.0
2020-08-14,82.8326,82.99,82.8326,82.99,1048,58.774464769448,58.8861490671123,58.774464769448,58.8861490671123,1476.97754697589,0.0,1.0
2020-08-17,83.377,83.377,82.94,82.94,1541,59.160747689705,59.160747689705,58.8506712088962,58.8506712088962,2171.77709913153,0.0,1.0
2020-08-18,83.4157,83.4157,83.18,83.34,885,59.1882075519643,59.1882075519643,59.0209649283335,59.1344940746251,1247.2568025512,0.0,1.0
2020-08-19,83.265,83.265,83.2294,83.23,474,59.0812772873009,59.0812772873009,59.0560170522511,59.0564427865497,668.022287468103,0.0,1.0
2020-08-20,83.381,83.381,83.295,83.3482,664,59.1635859183623,59.1635859183623,59.1025640022306,59.1403124433726,935.794934343502,0.0,1.0
2020-08-21,83.42,83.42,83.304,83.325,1435,59.1912586477709,59.1912586477709,59.1089500167095,59.1238507171603,2022.38814876947,0.0,1.0
2020-08-24,83.8377,83.8377,83.5,83.6,1759,59.4876406753084,59.4876406753084,59.2480232209167,59.3189789373489,2479.01097817804,0.0,1.0
2020-08-25,83.9498,83.9498,83.66,83.78,1156,59.5671820334289,59.5671820334289,59.3615523672083,59.446699226927,1629.18515677875,0.0,1.0
2020-08-26,83.97,84.06,83.97,84.0,910,59.5815150881482,59.6453752329372,59.5815150881482,59.6028018030779,1282.49004556112,0.0,1.0
2020-08-27,83.9321,84.1,83.8412,83.95,1960,59.5546228716204,59.6737575195101,59.4901241253835,59.5673239448618,2762.28625197781,0.0,1.0
2020-08-28,83.8903,84.032,83.87,84.0186,2818,59.5249633821517,59.6255076323362,59.510559371716,59.6159995663343,3971.4911520783,0.0,1.0
2020-08-31,83.8,83.95,83.75,83.95,2130,59.4608903702134,59.5673239448618,59.4254125119973,59.5673239448618,3001.87230444527,0.0,1.0
2020-09-01,84.2115,84.235,83.73,83.8,10802,59.7528731433321,59.7695477366936,59.4112213687108,59.4608903702134,15223.5796397267,0.0,1.0
2020-09-02,84.0397,84.07,83.8814,83.8814,1928,59.797772501576,59.8193322228363,59.6851354099753,59.6851354099753,2709.60831518816,0.235078,1.0
2020-09-03,83.54,83.6902,83.18,83.6902,6626,59.4422149862703,59.5490885880292,59.1860598821878,59.5490885880292,9312.17048570369,0.0,1.0
2020-09-04,83.4916,83.625,83.0001,83.41,3152,59.4077763556103,59.502696052512,59.0580534843421,59.3497145320183,4429.81608375159,0.0,1.0
2020-09-08,82.89,83.2032,82.89,83.16,2059,58.9797127150101,59.202567655562,58.9797127150101,59.1718290430721,2893.71551917656,0.0,1.0
2020-09-09,83.4607,83.522,82.94,82.94,4903,59.3857897091766,59.4294072310662,59.0152898127994,59.0152898127994,6890.66886377983,0.0,1.0
2020-09-10,83.2031,83.73,83.2031,83.62,1084,59.2024965013664,59.5774079578695,59.2024965013664,59.4991383427331,1523.45197804147,0.0,1.0
2020-09-11,83.2127,83.2127,83.14,83.14,538,59.2093273041419,59.2093273041419,59.1575982039564,59.1575982039564,756.104395005824,0.0,1.0
2020-09-14,83.2161,83.37,83.13,83.37,1578,59.2117465467916,59.3212528537869,59.1504827843985,59.3212528537869,2217.71883888325,0.0,1.0
2020-09-15,83.3861,83.4559,83.335,83.335,963,59.332708679275,59.3823743077888,59.2963488853344,59.2963488853344,1353.39875909035,0.0,1.0
2020-09-16,83.374,83.545,83.374,83.4576,1284,59.32409902161,59.4457726960492,59.32409902161,59.3835839291136,1804.53167878713,0.0,1.0
2020-09-17,83.3326,83.3326,83.18,83.28,787,59.2946411846405,59.2946411846405,59.1860598821878,59.2572140777662,1106.04862243417,0.0,1.0
2020-09-18,83.1852,83.2319,83.14,83.2319,2900,59.1897599003578,59.222988909693,59.1575982039564,59.222988909693,4075.65566081206,0.0,1.0
2020-09-21,82.4199,82.4199,82.351,82.4048,875,58.6452168415957,58.6452168415957,58.5961916008421,58.6344725580633,1229.72369076226,0.0,1.0
2020-09-22,82.7429,82.7429,82.42,82.42,1564,58.8750448933142,58.8750448933142,58.6452879957912,58.6452879957912,2198.04325983105,0.0,1.0
2020-09-23,81.54,82.671,81.38,82.671,10326,58.0191310747005,58.8238850266933,57.9052843617749,58.8238850266933,14512.1449494984,0.0,1.0
2020-09-24,81.9264,81.96,81.56,81.56,1436,58.2940708864158,58.3179786961302,58.0333619138162,58.0333619138162,2018.15225135383,0.0,1.0
2020-09-25,81.7952,81.91,81.7952,81.85,1168,58.2007165818168,58.2824015983409,58.2007165818168,58.2397090809938,1641.50545235465,0.0,1.0
2020-09-28,82.4199,82.43,82.22,82.28,4303,58.6452168415957,58.6524034153491,58.5029796046343,58.5456721219814,6047.42976154285,0.0,1.0
2020-09-29,82.2315,82.4,82.11,82.4,2157,58.5111623371258,58.6310571566755,58.4247099894979,58.6310571566755,3031.44457254193,0.0,1.0
2020-09-30,82.8015,82.8015,82.7671,82.7671,1044,58.9167412519232,58.9167412519232,58.8922642086442,58.8922642086442,1467.23603789234,0.0,1.0
2020-10-01,83.021,83.05,82.98,83.01,2140,59.072924711218,59.0935594279357,59.0437514910308,59.0650977497043,3007.55279797855,0.0,1.0
2020-10-02,82.7759,82.83,82.615,82.7,1116,59.0942709698915,59.1328933232513,58.9794033792153,59.0400854501132,1563.22944481482,0.2751,1.0
2020-10-05,83.4779,83.4779,83.07,83.07,2805,59.5954334848369,59.5954334848369,59.3042309351984,59.3042309351984,3929.08476048886,0.0,1.0
2020-10-06,83.3006,83.77,83.3006,83.5,2285,59.4688578240109,59.8039656367108,59.4688578240109,59.6112108232703,3200.69828082604,0.0,1.0
2020-10-07,83.8548,83.9,83.54,83.54,9772,59.8645049262655,59.8967735098489,59.6397670919282,59.6397670919282,13688.0628447405,0.0,1.0
2020-10-08,83.7708,83.87,83.7708,83.87,1085,59.804536762084,59.8753563083555,59.804536762084,59.8753563083555,1519.80640468107,0.0,1.0
2020-10-09,84.0188,84.0188,83.76,83.78,2679,59.9815856277627,59.9815856277627,59.7968265695464,59.8111047038753,3752.59111349364,0.0,1.0
2020-10-12,84.3994,84.493,84.2,84.2,1573,60.2532985240422,60.3201201927015,60.1109455247828,60.1109455247828,2203.36910098003,0.0,1.0
2020-10-13,83.976,84.0001,83.48,84.0,1970,59.9510304202988,59.9682355721651,59.5969326889414,59.9681641814935,2759.46416333799,0.0,1.0
2020-10-14,83.7685,83.9,83.7255,83.86,1257,59.8028947766362,59.8967735098489,59.772196787829,59.868217241191,1760.73424026185,0.0,1.0
2020-10-15,83.7538,83.7538,83.439,83.439,796,59.7924003479044,59.7924003479044,59.5676625135671,59.5676625135671,1114.99161117616,0.0,1.0
2020-10-16,83.5471,83.84,83.5471,83.82,1595,59.6448358296149,59.8539391068621,59.6448358296149,59.8396609725331,2234.18545204269,0.0,1.0
2020-10-19,83.3763,83.74,83.3763,83.74,418,59.5229005624459,59.7825484352174,59.5229005624459,59.7825484352174,585.510670190497,0.0,1.0
2020-10-20,83.63,83.68,83.58,83.655,1592,59.7040186964083,59.7397140322307,59.668323360586,59.7218663643195,2229.98322235232,0.0,1.0
2020-10-21,83.7291,83.8567,83.68,83.77,1978,59.7747668520082,59.8658613490267,59.7397140322307,59.8039656367108,2770.67010917895,0.0,1.0
2020-10-22,83.87,83.9,83.73,83.73,1117,59.8753563083555,59.8967735098489,59.775409368053,59.775409368053,1564.63018804494,0.0,1.0
2020-10-23,83.9322,83.94,83.81,83.94,820,59.9197613061184,59.9253297785067,59.8325219053687,59.9253297785067,1148.60944869906,0.0,1.0
2020-10-26,83.2932,83.73,83.18,83.73,1578,59.4635749143092,59.775409368053,59.3827606740075,59.775409368053,2210.37281713063,0.0,1.0
2020-10-27,83.308,83.3371,83.23,83.23,1171,59.4741407337126,59.4949154191612,59.4184560098298,59.4184560098298,1640.27032247146,0.0,1.0
2020-10-28,82.551,82.7579,82.55,82.645,1169,58.9337133493627,59.0814206489955,58.9329994426463,59.0008205807087,1637.46883601122,0.0,1.0
2020-10-29,82.74,82.8869,82.44,82.44,13357,59.0686417187711,59.1735146154171,58.8544697038372,58.8544697038372,18709.7273247236,0.0,1.0
2020-10-30,83.18,83.185,82.8,82.8,1220,59.3827606740075,59.3863302075897,59.1114761217579,59.1114761217579,1708.90674074738,0.0,1.0
2020-11-02,83.1812,83.36,83.0,83.36,1049,59.3836173620672,59.5112638829678,59.2542574650471,59.5112638829678,1469.37964839673,0.0,1.0
2020-11-03,83.6221,83.6221,83.17,83.17,2723,59.9156770457936,59.9156770457936,59.591745003996,59.591745003996,3800.39064109993,0.304379,1.0
2020-11-04,84.1905,84.4,83.8,83.8,7549,60.3229386528668,60.4730465112092,60.0431433369588,60.0431433369588,10535.8607967915,0.0,1.0
2020-11-05,84.6183,84.88,84.61,84.61,17299,60.6294596161072,60.8169690506094,60.6235126221968,60.6235126221968,24143.5760926874,0.0,1.0
2020-11-06,84.4069,84.705,84.395,84.64,2069,60.477990397713,60.6915806247864,60.4694639847571,60.6450077809093,2887.62696894446,0.0,1.0
2020-11-09,85.2491,85.9999,85.2491,85.84,4818,61.0814311533024,61.6193833253476,61.0814311533024,61.5048141294099,6724.30485083344,0.0,1.0
2020-11-10,85.14,85.27,85.14,85.27,1676,61.0032604261179,61.0964061138721,61.0032604261179,61.0964061138721,2339.13136778681,0.0,1.0
2020-11-11,85.0038,85.28,85.0038,85.16,2119,60.905672405563,61.1035711667763,60.905672405563,61.0175905319262,2957.41012430803,0.0,1.0
2020-11-12,84.4679,84.84,84.4679,84.84,4293,60.5216972204285,60.7883088389927,60.5216972204285,60.7883088389927,5991.58171951597,0.0,1.0
2020-11-13,84.6029,84.62,84.46,84.46,12968,60.6184254346348,60.6306776751009,60.5160368286342,60.5160368286342,18098.9591750951,0.0,1.0
2020-11-16,85.1726,85.1726,84.88,84.88,1476,61.0266184985855,61.0266184985855,60.8169690506094,60.8169690506094,2059.99874633253,0.0,1.0
2020-11-17,85.1409,85.1409,84.98,85.0,1538,61.0039052808792,61.0039052808792,60.8886195796511,60.9029496854595,2146.52985898336,0.0,1.0
2020-11-18,85.0111,85.3534,85.0111,85.15,5230,60.9109028941831,61.1561626550929,60.9109028941831,61.010425479022,7299.31805102924,0.0,1.0
2020-11-19,85.1509,85.18,84.92,84.92,5474,61.0110703337834,61.0319206377346,60.8456292622261,60.8456292622261,7639.85984920346,0.0,1.0
2020-11-20,85.0256,85.15,84.99,85.08,937,60.9212922208941,61.010425479022,60.8957846325553,60.9602701086928,1307.73633151327,0.0,1.0
2020-11-23,85.1974,85.2,85.03,85.03,8592,61.0443878297878,61.0462507435429,60.924444844172,60.924444844172,11991.5374176756,0.0,1.0
2020-11-24,85.4486,85.6096,85.32,85.32,1800,61.2243739587406,61.3397313104978,61.1322313783929,61.1322313783929,2512.19359308846,0.0,1.0
2020-11-25,85.4851,85.5584,85.41,85.41,2381,61.2505264018408,61.3030462396284,61.1967168545305,61.1967168545305,3323.07385841312,0.0,1.0
2020-11-27,85.499,85.51,85.499,85.51,431,61.2604858253776,61.2683673835722,61.2604858253776,61.2683673835722,601.530799233959,0.0,1.0
2020-11-30,85.3993,85.3993,85.3014,85.3014,303,61.189050247923,61.189050247923,61.1189043799912,61.1189043799912,422.885921503224,0.0,1.0
2020-12-01,85.8641,85.8641,85.74,85.74,811,61.5220819069089,61.5220819069089,61.4331636003682,61.4331636003682,1131.88277999708,0.0,1.0
2020-12-02,85.5925,85.66,85.4784,85.5078,2315,61.5667180369861,61.6152708128425,61.484645863279,61.505793294541,3218.40507043048,0.333897,1.0
2020-12-03,85.6118,85.85,85.6118,85.85,3333,61.5806005343791,61.7519378856238,61.5806005343791,61.7519378856238,4633.66915755715,0.0,1.0
2020-12-04,86.031,86.031,85.86,85.865,3315,61.8821312549575,61.8821312549575,61.7591308894544,61.7627273913697,4608.64484167476,0.0,1.0
2020-12-07,85.8467,85.9687,85.8,85.94,1198,61.7495641943597,61.8373188410929,61.7159728664708,61.8166749200991,1665.50724595064,0.0,1.0
2020-12-08,85.92,86.02,85.74,85.74,7514,61.8022889124379,61.8742189507438,61.6728148434873,61.6728148434873,10446.2616411295,0.0,1.0
2020-12-09,85.7274,85.93,85.707,85.93,3845,61.6637516586607,61.8094819162685,61.6490779308463,61.8094819162685,5345.47192043422,0.0,1.0
2020-12-10,85.8414,85.98,85.65,85.79,2017,61.7457519023295,61.8454469354215,61.608077809012,61.7087798626402,2804.11361859969,0.0,1.0
2020-12-11,85.7147,85.766,85.58,85.766,2226,61.6546165437959,61.6915166534468,61.5577267821978,61.6915166534468,3094.67373078974,0.0,1.0
2020-12-14,85.7032,85.7032,85.57,85.67,1579,61.6463445893907,61.6463445893907,61.5505337783672,61.6224638166731,2195.1885987947,0.0,1.0
2020-12-15,85.9701,85.9701,85.9009,85.9009,694,61.8383258616292,61.8383258616292,61.7885502751215,61.7885502751215,964.826401243523,0.0,1.0
2020-12-16,85.91,86.1,85.9042,85.92,3255,61.7950959086073,61.9317629813885,61.7909239663856,61.8022889124379,4525.2304554001,0.0,1.0
2020-12-17,86.0735,86.135,85.95,85.95,2460,61.9127015212375,61.9569384947956,61.8238679239297,61.8238679239297,3419.9898372609,0.0,1.0
2020-12-18,86.1358,86.1358,85.97,86.0623,1282,61.9575139351021,61.9575139351021,61.8382539315909,61.9046453569472,1782.28738673515,0.0,1.0
2020-12-21,85.8188,85.89,85.7,85.81,1622,61.7294957136723,61.7807099009461,61.6440428281649,61.7231658703014,2254.96890895821,0.0,1.0
2020-12-22,85.8993,86.0,85.76,85.76,2009,61.7873993945086,61.8598329430826,61.6872008511485,61.6872008511485,2792.99170042974,0.0,1.0
2020-12-23,86.2464,86.2888,86.145,86.2,2304,62.0370685574684,62.0675668937101,61.9641314986262,62.0036930196945,3203.1124329468,0.0,1.0
2020-12-24,86.1605,86.24,85.97,85.97,2979,62.1723020645862,62.2296682360236,62.034839729255,62.034839729255,4128.39996230737,0.273907,1.0
2020-12-28,86.2071,86.3718,86.18,86.261,2595,62.2059280216803,62.3247734108092,62.1863730122973,62.2448215643278,3596.23964491025,0.0,1.0
2020-12-29,86.1932,86.37,86.16,86.369,1923,62.195897961517,62.3234745540974,62.1719412710551,62.3227529670353,2664.95908946528,0.0,1.0
2020-12-30,86.3297,86.3892,86.27,86.3237,3129,62.2943945954945,62.3373290256898,62.2513158478868,62.2900650731219,4336.27508629062,0.0,1.0
2020-12-31,86.3492,86.4,86.255,86.4,3766,62.3084655432056,62.3451221659606,62.2404920419552,62.3451221659606,5219.05144613949,0.0,1.0
2021-01-04,86.1652,86.38,86.0142,86.38,2387,62.1756935237781,62.3306904247184,62.0667338774001,62.3306904247184,3307.98613965347,0.0,1.0
2021-01-05,86.1805,86.19,86.08,86.15,76123,62.1867338058283,62.1935888829183,62.1142143060866,62.1647254004341,105493.85375318,0.0,1.0
2021-01-06,86.2325,86.53,86.2325,86.36,4293,62.2242563330578,62.4389284840344,62.2242563330578,62.3162586834763,5949.38604840065,0.0,1.0
2021-01-07,86.5572,86.67,86.465,86.58,2498,62.4585556521236,62.5399506727292,62.3920253249975,62.4750078371397,3461.81373140108,0.0,1.0
2021-01-08,86.7034,86.7034,86.586,86.6899,791,62.5640516806035,62.5640516806035,62.4793373595123,62.5543102552651,1096.19482047168,0.0,1.0
2021-01-11,86.3513,86.65,86.3389,86.54,8976,62.309980876036,62.5255189314871,62.3010331964659,62.4461443546554,12439.2474191578,0.0,1.0
2021-01-12,86.5235,86.535,86.353,86.36,1918,62.4342381681307,62.4425364193449,62.3112075740416,62.3162586834763,2658.02991866584,0.0,1.0
2021-01-13,86.6053,86.6568,86.509,86.55,3551,62.4932639898109,62.5304257235094,62.4237751557301,62.4533602252765,4921.0971017635,0.0,1.0
2021-01-14,86.5902,86.645,86.531,86.6,3222,62.4823680251731,62.5219109961765,62.4396500710965,62.4894395783818,4465.15766316024,0.0,1.0
2021-01-15,86.4004,86.52,86.4,86.52,1717,62.3454108007854,62.4317126134133,62.3451221659606,62.4317126134133,2379.47725252828,0.0,1.0
2021-01-19,86.6697,86.6966,86.48,86.56,2630,62.5397341966106,62.5591448885812,62.4028491309291,62.4605760958975,3644.74384050634,0.0,1.0
2021-01-20,86.767,86.84,86.64,86.8,5041,62.6099446177535,62.6626204732872,62.518303060866,62.633756990803,6985.98999999713,0.0,1.0
2021-01-21,86.8,86.96,86.7,86.96,3513,62.633756990803,62.7492109207399,62.5615982845924,62.7492109207399,4868.43540368774,0.0,1.0
2021-01-22,86.65,86.68,86.52,86.52,5468,62.5255189314871,62.5471665433503,62.4317126134133,62.4317126134133,7577.74118626945,0.0,1.0
2021-01-25,86.5829,86.5829,86.48,86.49,851,62.4771004396198,62.4771004396198,62.4028491309291,62.4100650015501,1179.34487006498,0.0,1.0
2021-01-26,86.4978,86.62,86.4978,86.62,1754,62.4156933806345,62.5038713196239,62.4156933806345,62.5038713196239,2430.75311644415,0.0,1.0
2021-01-27,86.2491,86.4023,86.164,86.4023,4592,62.2362346782888,62.3467818162034,62.1748276193035,62.3467818162034,6363.75046220726,0.0,1.0
2021-01-28,86.58,86.68,86.58,86.6089,1884,62.4750078371397,62.5471665433503,62.4750078371397,62.4958617032345,2610.91155722963,0.0,1.0
2021-01-29,86.2701,86.61,86.1602,86.61,15852,62.251388006593,62.4966554490028,62.1720855884676,62.4966554490028,21968.24310255,0.0,1.0
2021-02-01,86.4453,86.47,86.3708,86.3708,14141,62.377810059874,62.395633260308,62.3240518237471,62.3240518237471,19597.080854981,0.0,1.0
2021-02-02,86.5214,86.5214,86.42,86.5,2236,62.652695043248,62.652695043248,62.5792683155553,62.6371986727093,3087.84562685543,0.304845,1.0
2021-02-03,86.655,86.66,86.587,86.59,1662,62.7494387396951,62.7530593870172,62.7001979361142,62.7023703245075,2295.16969223333,0.0,1.0
2021-02-04,86.8212,86.93,86.6599,86.903,1568,62.8697890566824,62.9485743424118,62.7529869740707,62.9290228468723,2165.35865067501,0.0,1.0
2021-02-05,86.9308,87.01,86.92,86.99,1613,62.9491536459833,63.0065046995657,62.9413330477675,62.9920221102772,2227.50223439973,0.0,1.0
2021-02-08,87.17,87.19,86.96,86.96,4694,63.1223654138736,63.1368480031621,62.9702982263445,62.9702982263445,6482.26626675286,0.0,1.0
2021-02-09,87.1772,87.31,87.04,87.04,29220,63.1275791460175,63.223743538893,63.0282285834984,63.0282285834984,40351.9003652574,0.0,1.0
2021-02-10,86.9759,87.15,86.9759,87.02,1683,62.9818118848288,63.1078828245851,62.9818118848288,63.01374599421,2324.17003130487,0.0,1.0
2021-02-11,87.0603,87.69,86.99,87.07,3347,63.0429284116263,63.4989127353743,62.9920221102772,63.0499524674312,4622.10166059263,0.0,1.0
2021-02-12,87.3105,87.41,87.1309,87.1309,3103,63.2241056036252,63.2961564853355,63.0940519518146,63.0940519518146,4285.14533995188,0.0,1.0
2021-02-16,87.3347,87.3347,87.245,87.25,1284,63.2416295366643,63.2416295366643,63.1766751237054,63.1802957710276,1773.1635889456,0.0,1.0
2021-02-17,87.2881,87.37,87.15,87.31,2152,63.2078851036221,63.2671913067585,63.1078828245851,63.223743538893,2971.84427056927,0.0,1.0
2021-02-18,87.21,87.27,87.19,87.27,1042,63.1513305924506,63.1947783603161,63.1368480031621,63.1947783603161,1438.96920535928,0.0,1.0
2021-02-19,87.3547,87.46,87.294,87.32,2145,63.2561121259528,63.3323629585567,63.2121574674622,63.2309848335373,2962.17749087875,0.0,1.0
2021-02-22,87.1973,87.2946,87.1973,87.285,1755,63.1421341482524,63.2125919451409,63.1421341482524,63.2056403022824,2423.59976526444,0.0,1.0
2021-02-23,87.3629,87.38,87.125,87.145,1547,63.2620499875611,63.2744326014027,63.0897795879745,63.104262177263,2136.35831160346,0.0,1.0
2021-02-24,87.38,87.42,87.2101,87.28,1756,63.2744326014027,63.3033977799797,63.151403005397,63.2020196549603,2424.98073379165,0.0,1.0
2021-02-25,87.1187,87.29,87.0323,87.25,3778,63.0852175723486,63.2092609496045,63.0226527866224,63.1802957710276,5217.29909582282,0.0,1.0
2021-02-26,86.6,87.08,86.6,87.04,35467,62.7096116191517,63.0571937620754,62.7096116191517,63.0282285834984,48978.8107547771,0.0,1.0
2021-03-01,87.4257,87.4825,87.17,87.17,16413,63.3075253179269,63.3486558715062,63.1223654138736,63.1223654138736,22665.8364371995,0.0,1.0
2021-03-02,86.9418,87.15,86.9418,87.1,11031,63.1549128609111,63.3061502732679,63.1549128609111,63.269830049359,15185.7543990627,0.273147,1.0
2021-03-03,86.9694,87.09,86.925,87.0,10581,63.1749616245088,63.2625660045772,63.1427092656777,63.1971896015411,14566.2648260794,0.0,1.0
2021-03-04,86.6937,87.08,86.6748,87.04,12262,62.974691909875,63.2553019597954,62.9609628652374,63.2262457806682,16880.4025420457,0.0,1.0
2021-03-05,86.9333,87.44,86.55,86.76,6501,63.1487384228466,63.5168075719397,62.8703075863607,63.0228525267782,8949.55936436464,0.0,1.0
2021-03-08,86.5213,86.99,86.5,86.99,6739,62.849459777837,63.1899255567593,62.8339873624518,63.1899255567593,9277.200516298,0.0,1.0
2021-03-09,86.3872,86.68,86.3,86.59,50352,62.7520489373132,62.9647401685239,62.688706466816,62.8993637654879,69316.7532863388,0.0,1.0
2021-03-10,86.6104,86.66,86.4214,86.48,5187,62.9141824168427,62.9502120789604,62.7768919704669,62.8194592728882,7140.64981125356,0.0,1.0
2021-03-11,86.845,86.9988,86.74,86.74,1555,63.0845969074234,63.1963179161673,63.0083244372146,63.0083244372146,2140.680635531,0.0,1.0
2021-03-12,86.8842,86.99,86.79,86.99,22487,63.113071962968,63.1899255567593,63.0446446611236,63.1899255567593,30956.5822837206,0.0,1.0
2021-03-15,86.8854,86.9,86.75,86.87,4049,63.1139436483418,63.1245491537232,63.0155884819964,63.1027570193779,5574.02951335371,0.0,1.0
2021-03-16,86.6212,86.83,86.6212,86.83,56545,62.922027585207,63.0737008402507,62.922027585207,63.0737008402507,77842.3064540838,0.0,1.0
2021-03-17,86.7769,86.8806,86.47,86.47,7591,63.0351287624594,63.1104569068466,62.8121952281064,62.8121952281064,10450.1007744796,0.0,1.0
2021-03-18,86.51,86.84,86.365,86.6382,14981,62.8412514072336,63.0809648850325,62.7359227578977,62.9343764613361,20623.49620636,0.0,1.0
2021-03-19,86.57,86.679,86.2,86.42,4997,62.8848356759243,62.9640137640458,62.6160660189982,62.7758750041975,6879.08754710508,0.0,1.0
2021-03-22,86.8768,86.9715,86.8,86.8,722,63.1076965698295,63.176487073913,63.0519087059054,63.0519087059054,993.936603764232,0.0,1.0
2021-03-23,86.8196,86.8837,86.7312,86.8,3306,63.0661462336777,63.1127087607289,63.0019320778067,63.0519087059054,4551.18339618359,0.0,1.0
2021-03-24,86.8866,87.27,86.8866,87.16,4293,63.1148153337156,63.3933188106493,63.1148153337156,63.3134143180497,5909.93052626018,0.0,1.0
2021-03-25,87.16,87.19,86.785,86.785,27735,63.3134143180497,63.335206452395,63.0410126387327,63.0410126387327,38181.2073482008,0.0,1.0
2021-03-26,87.2646,87.29,86.94,87.19,9749,63.3893962264672,63.4078469002129,63.1536053328504,63.335206452395,13420.8974378082,0.0,1.0
2021-03-29,87.5348,87.61,87.315,87.38,4726,63.585670716471,63.6402963332301,63.4260070121674,63.473223303249,6506.01715981962,0.0,1.0
2021-03-30,87.405,87.6,87.4,87.48,72793,63.4913834152034,63.6330322884483,63.4877513928125,63.5458637510668,100210.009969266,0.0,1.0
2021-03-31,87.8578,87.94,87.658,87.67,11599,63.8202993629227,63.880009811029,63.6751637481826,63.6838806019208,15967.6879045171,0.0,1.0
2021-04-01,87.9346,87.97,87.83,87.83,3794,63.8760872268468,63.9018019453744,63.8001053184294,63.8001053184294,5222.98542199654,0.0,1.0
2021-04-05,87.8262,87.93,87.773,87.93,11753,63.9817834368487,64.0574022057439,63.9430269965286,64.0574022057439,16133.0502707669,0.253906,1.0
2021-04-06,87.8769,87.94,87.85,87.9,3672,64.0187186158756,64.0646872509169,63.9991218443603,64.0355470702251,5040.46291110831,0.0,1.0
2021-04-07,87.9354,87.94,87.7601,87.845,12863,64.0613361301373,64.0646872509169,63.9336292882555,63.9954793217738,17656.7196148111,0.0,1.0
2021-04-08,87.805,87.9,87.805,87.84,20224,63.9663391410821,64.0355470702251,63.9663391410821,63.9918367991874,27760.980913468,0.0,1.0
2021-04-09,87.7904,87.7904,87.57,87.7675,7908,63.9557029751295,63.9557029751295,63.7951405795177,63.9390202216835,10855.1145700012,0.0,1.0
2021-04-12,87.75,87.75,87.6907,87.75,3505,63.9262713926308,63.9262713926308,63.8830710747552,63.9262713926308,4811.22617195933,0.0,1.0
2021-04-13,87.5798,87.669,87.55,87.62,7615,63.8022799237872,63.8672625267299,63.7805704891718,63.8315658053825,10452.920770177,0.0,1.0
2021-04-14,87.63,87.82,87.63,87.6554,19192,63.8388508505554,63.9772667088415,63.8388508505554,63.8573548652947,26344.3802260323,0.0,1.0
2021-04-15,87.7096,87.77,87.54,87.55,22177,63.8968398101321,63.9408414829767,63.7732854439989,63.7805704891718,30441.8153539349,0.0,1.0
2021-04-16,87.67,87.8077,87.63,87.71,4473,63.8679910312472,63.9683061032787,63.8388508505554,63.897131211939,6139.97565397263,0.0,1.0
2021-04-19,87.5189,87.66,87.5,87.62,4184,63.757913998684,63.8607059860743,63.7441452633071,63.8315658053825,5743.27255448725,0.0,1.0
2021-04-20,87.2316,87.44,87.2316,87.44,1953,63.5486146508651,63.7004349922694,63.5486146508651,63.7004349922694,2680.83444046692,0.0,1.0
2021-04-21,87.493,87.519,87.3334,87.3334,5902,63.739045731686,63.7579868491357,63.6227764107257,63.6227764107257,8101.52835004392,0.0,1.0
2021-04-22,87.4648,87.6162,87.46,87.57,4583,63.7185019042983,63.8287974882168,63.7150050826153,63.7951405795177,6290.96991329232,0.0,1.0
2021-04-23,87.53,87.77,87.455,87.455,9676,63.7660003988259,63.9408414829767,63.7113625600288,63.7113625600288,13282.0041197941,0.0,1.0
2021-04-26,87.6765,87.79,87.6765,87.74,5440,63.8727263106097,63.9554115733226,63.8727263106097,63.9189863474579,7467.3524609012,0.0,1.0
2021-04-27,87.6499,87.6899,87.62,87.66,2203,63.8533480904496,63.8824882711414,63.8315658053825,63.8607059860743,3024.00321164804,0.0,1.0
2021-04-28,87.743,87.83,87.561,87.67,5967,63.9211718610098,63.9845517540144,63.7885840388621,63.8679910312472,8190.752230551,0.0,1.0
2021-04-29,87.8753,87.959,87.83,87.9,10242,64.0175530086479,64.0785288367455,63.9845517540144,64.0355470702251,14058.9382177482,0.0,1.0
2021-04-30,87.8197,87.934,87.8151,87.85,2887,63.9770481574863,64.0603162238131,63.9736970367067,63.9991218443603,3962.91296959959,0.0,1.0
2021-05-03,87.863,87.97,87.863,87.93,4188,64.0085924030851,64.0865423864357,64.0085924030851,64.0574022057439,5748.76325482615,0.0,1.0
2021-05-04,87.4548,87.52,87.3,87.33,64998,63.9136019705706,63.9612513488606,63.8004712380659,63.8223957986289,88938.6126761782,0.277809,1.0
2021-05-05,87.566,87.566,87.35,87.35,3200,63.9948690083904,63.9948690083904,63.8370121723375,63.8370121723375,4378.65104409013,0.0,1.0
2021-05-06,87.4987,87.6,87.386,87.49,8106,63.9456849108609,64.019716843695,63.8633216450129,63.9393267882977,11091.6704260608,0.0,1.0
2021-05-07,87.4988,87.61,87.4988,87.54,5731,63.9457579927295,64.0270250305493,63.9457579927295,63.9758677225692,7841.89035427517,0.0,1.0
2021-05-10,87.3941,87.54,87.3941,87.54,13263,63.8692412763649,63.9758677225692,63.8692412763649,63.9758677225692,18148.1402493023,0.0,1.0
2021-05-11,87.2762,87.33,87.05,87.05,6872,63.7830777533527,63.8223957986289,63.6177665667084,63.6177665667084,9403.15311718356,0.0,1.0
2021-05-12,87.0237,87.35,87.0237,87.35,3261,63.5985460352816,63.8370121723375,63.5985460352816,63.8370121723375,4462.1190796181,0.0,1.0
2021-05-13,87.2514,87.35,87.2433,87.315,7785,63.764953449954,63.8370121723375,63.759033818602,63.8114335183474,10652.4369932005,0.0,1.0
2021-05-14,87.4189,87.51,87.34,87.34,6365,63.8873655797636,63.9539431620063,63.8297039854832,63.8297039854832,8709.41059238553,0.0,1.0
2021-05-17,87.4,87.45,87.295,87.41,37156,63.873553106609,63.9100940408805,63.7968171446388,63.8808612934633,50841.6119356916,0.0,1.0
2021-05-18,87.1421,87.35,87.1421,87.27,6595,63.6850749676365,63.8370121723375,63.6850749676365,63.778546677503,9024.12613617951,0.0,1.0
2021-05-19,86.9994,87.13,86.83,87.07,8799,63.5807871412256,63.6762320615428,63.4569864559137,63.632382940417,12039.9220427966,0.0,1.0
2021-05-20,87.2008,87.3,86.91,87.044,15555,63.7279740244713,63.8004712380659,63.5154519507481,63.6133816545958,21284.3490596319,0.0,1.0
2021-05-21,87.2891,87.43,87.19,87.43,4412,63.7925053143948,63.8954776671719,63.7200811826686,63.8954776671719,6037.06512703927,0.0,1.0
2021-05-24,87.4311,87.499,87.31,87.31,1984,63.8962815677259,63.9459041564666,63.8077794249202,63.8077794249202,2714.76364733588,0.0,1.0
2021-05-25,87.09,87.49,87.09,87.35,27231,63.6469993141256,63.9393267882977,63.6469993141256,63.8370121723375,37260.9520567557,0.0,1.0
2021-05-26,87.305,87.4083,87.18,87.2,8008,63.8041253314931,63.879618901698,63.7127729958143,63.7273893695229,10957.5742378356,0.0,1.0
2021-05-27,87.4174,87.55,87.4174,87.5099,1671,63.8862693517355,63.9831759094235,63.8862693517355,63.9538700801378,2286.47684208582,0.0,1.0
2021-05-28,87.4608,87.585,87.29,87.41,37186,63.9179868826831,64.0087545634136,63.7931630512116,63.8808612934633,50882.6617892299,0.0,1.0
2021-06-01,87.6554,87.73,87.4,87.42,33445,64.0602041988679,64.114723272801,63.873553106609,63.8881694803176,45763.7450529983,0.0,1.0
2021-06-02,87.4485,87.4708,87.4293,87.4708,6331,64.1102506624461,64.1265992400635,64.0961747570536,64.1265992400635,8635.6931657468,0.27538,1.0
2021-06-03,87.4231,87.5,87.39,87.39,2401,64.0916294126039,64.1480063461813,64.0673631382033,64.0673631382033,3275.04332506051,0.0,1.0
2021-06-04,87.3845,87.43,87.3511,87.41,1809,64.0633309778044,64.0966879411044,64.0388447673819,64.0820255396538,2467.5357663617,0.0,1.0
2021-06-07,87.4423,87.51,87.36,87.46,5838,64.1057053179965,64.1553375469066,64.0453695360274,64.1186815432802,7963.2248778439,0.0,1.0
2021-06-08,87.4081,87.48,87.35,87.35,74772,64.080632611516,64.1333439447308,64.0380383353021,64.0380383353021,101991.47834295,0.0,1.0
2021-06-09,87.4595,87.46,87.3,87.4599,8781,64.1183149832439,64.1186815432802,64.0013823316758,64.118608231273,11977.5741096861,0.0,1.0
2021-06-10,87.435,87.6,87.4009,87.4009,4320,64.100353541467,64.2213183534341,64.0753541469938,64.0753541469938,5892.62272563989,0.0,1.0
2021-06-11,87.4985,87.6,87.485,87.6,1513,64.1469066660725,64.2213183534341,64.1370095450934,64.2213183534341,2063.78198701231,0.0,1.0
2021-06-14,87.5644,87.64,87.4001,87.61,3370,64.1952192788521,64.2506431563352,64.0747676509358,64.2286495541594,4596.79133921445,0.0,1.0
2021-06-15,87.5697,87.63,87.45,87.61,121805,64.1991048152365,64.2433119556099,64.1113503425549,64.2286495541594,166146.044235316,0.0,1.0
2021-06-16,87.6217,87.67,87.45,87.56,4745,64.2372270590079,64.272636758511,64.1113503425549,64.191993550533,6472.33676693549,0.0,1.0
2021-06-17,87.696,87.8482,87.57,87.8482,1641,64.2916978803968,64.4032787554355,64.1993247512583,64.4032787554355,2238.37821592015,0.0,1.0
2021-06-18,87.5705,87.67,87.48,87.51,3584,64.1996913112945,64.272636758511,64.1333439447308,64.1553375469066,4888.69440941976,0.0,1.0
2021-06-21,87.6671,87.73,87.57,87.57,3169,64.2705107103007,64.3166239628627,64.1993247512583,64.1993247512583,4322.6206985076,0.0,1.0
2021-06-22,87.7075,87.74,87.655,87.655,1715,64.3001287612308,64.323955163588,64.2616399574231,64.2616399574231,2339.3166607575,0.0,1.0
2021-06-23,87.86,87.9999,87.79,87.9,3778,64.4119295722913,64.514493070438,64.3606111672144,64.4412543751924,5153.31681885822,0.0,1.0
2021-06-24,87.96,88.09,87.915,87.98,7881,64.4852415795441,64.5805471889727,64.4522511762804,64.4999039809947,10749.9443751778,0.0,1.0
2021-06-25,88.15,88.2,88.06,88.13,9730,64.6245343933244,64.6611903969508,64.5585535867969,64.6098719918738,13272.0414630732,0.0,1.0
2021-06-28,88.0641,88.0708,87.95,88.055,2451,64.5615593790942,64.5664712835802,64.4779103788188,64.5548879864343,3343.24497697763,0.0,1.0
2021-06-29,88.1318,88.1318,88.03,88.05,4942,64.6111916080044,64.6111916080044,64.5365599846211,64.5512223860716,6741.05127548897,0.0,1.0
2021-06-30,88.155,88.18,88.03,88.03,5608,64.628199993687,64.6465279955002,64.5365599846211,64.5365599846211,7649.49727902512,0.0,1.0
2021-07-01,88.475,88.49,88.33,88.33,10996,64.8627984168959,64.8737952179838,64.7564960063794,64.7564960063794,14998.9072896149,0.0,1.0
2021-07-02,88.1505,88.1505,88.08,88.08,4568,64.8243829250954,64.8243829250954,64.7725384205694,64.7725384205694,6211.72876362413,0.2721,1.0
2021-07-06,87.9988,88.09,87.92,88.09,11027,64.7128253174842,64.7798922509987,64.6548771337019,64.7798922509987,14994.906540386,0.0,1.0
2021-07-07,87.905,88.04,87.845,88.04,7808,64.6438463880581,64.7431230988526,64.5997234054828,64.7431230988526,10617.5959252139,0.0,1.0
2021-07-08,87.5835,87.73,87.52,87.73,5630,64.4074207397587,64.5151543555468,64.3607239165331,64.5151543555468,7655.87411103411,0.0,1.0
2021-07-09,87.8511,87.87,87.8511,87.87,1182,64.6042092420446,64.6181079815558,64.6042092420446,64.6181079815558,1607.32561265405,0.0,1.0
2021-07-12,87.9182,87.98,87.79,87.82,6419,64.6535534442247,64.6990001162773,64.5592773381221,64.5813388294097,8728.78435501384,0.0,1.0
2021-07-13,87.803,87.96,87.803,87.82,2255,64.5688373176801,64.6842924554188,64.5688373176801,64.5813388294097,3066.42915104474,0.0,1.0
2021-07-14,87.769,87.93,87.69,87.93,4597,64.5438342942207,64.6622309641312,64.4857390338299,64.6622309641312,6251.16399439144,0.0,1.0
2021-07-15,87.695,87.72,87.4816,87.72,3336,64.4894159490445,64.5078005251175,64.3324852076849,64.5078005251175,4536.41137378504,0.0,1.0
2021-07-16,87.4459,87.64,87.4459,87.64,1961,64.3062320330526,64.4489698816838,64.3062320330526,64.4489698816838,2666.63750119678,0.0,1.0
2021-07-19,86.6907,87.2,86.67,87.2,14017,63.7508707590379,64.1254013427981,63.7356483300494,64.1254013427981,19060.8148160507,0.0,1.0
2021-07-20,87.0254,87.15,86.61,86.61,46362,63.9970034635039,64.088632190652,63.6915253474741,63.6915253474741,63044.695477045,0.0,1.0
2021-07-21,87.3791,87.3791,87.12,87.17,29131,64.2571084457854,64.2571084457854,64.0665706993643,64.1033398515104,39613.3692235408,0.0,1.0
2021-07-22,87.4413,87.5689,87.35,87.45,4657,64.3028492710552,64.396684147332,64.2357087992364,64.3092471035286,6332.75412701347,0.0,1.0
2021-07-23,87.5982,87.71,87.5982,87.61,3896,64.4182308704896,64.5004466946883,64.4182308704896,64.4269083903961,5297.91927825736,0.0,1.0
2021-07-26,87.4499,87.61,87.3412,87.52,2553,64.3091735652243,64.4269083903961,64.2292374284587,64.3607239165331,3471.66014306751,0.0,1.0
2021-07-27,87.3522,87.39,87.246,87.33,2952,64.2373266419308,64.2651241209533,64.1592289627725,64.221001138378,4014.23452500403,0.0,1.0
2021-07-28,87.4418,87.545,87.3314,87.538,48159,64.3032169625766,64.3791084926062,64.222030674638,64.3739608113057,65488.3199490749,0.0,1.0
2021-07-29,87.5721,87.65,87.4616,87.4616,26214,64.3990373730694,64.456323712113,64.3177775468265,64.3177775468265,35646.7289425663,0.0,1.0
2021-07-30,87.467,87.55,87.39,87.39,8854,64.3217486152583,64.3827854078208,64.2651241209533,64.2651241209533,12039.9839039247,0.0,1.0
2021-08-02,87.1897,87.45,87.1897,87.449,7109,64.117826897456,64.3092471035286,64.117826897456,64.3085117204857,9667.07088016723,0.0,1.0
2021-08-03,87.09,87.09,86.87,86.98,28453,64.2421191332215,64.2421191332215,64.0798356769199,64.1609774050707,38572.3852736136,0.268717,1.0
2021-08-04,86.8884,86.954,86.845,86.845,6025,64.0934084750833,64.1417984511442,64.0613943750675,64.0613943750675,8167.80730585603,0.0,1.0
2021-08-05,87.0,87.08,86.92,87.01,6980,64.1757304465527,64.2347426124806,64.1167182806248,64.1831069672937,9462.45560080913,0.0,1.0
2021-08-06,87.18,87.18,87.18,87.18,743,64.3085078198904,64.3085078198904,64.3085078198904,64.3085078198904,1007.24993000017,0.0,1.0
2021-08-09,87.105,87.2,87.105,87.19,3445,64.253183914333,64.3232608613724,64.253183914333,64.3158843406314,4670.22343048531,0.0,1.0
2021-08-10,86.99,87.19,86.99,87.18,8758,64.1683539258117,64.3158843406314,64.1683539258117,64.3085078198904,11872.8060389522,0.0,1.0
2021-08-11,87.054,87.08,86.98,87.05,2575,64.215563658554,64.2347426124806,64.1609774050707,64.2126130502576,3490.80561204635,0.0,1.0
2021-08-12,87.1885,87.25,86.93,86.96,9379,64.3147778625202,64.3601434650773,64.1240948013658,64.1462243635888,12714.666343838,0.0,1.0
2021-08-13,87.2775,87.2775,87.23,87.245,8520,64.380428897115,64.380428897115,64.3453904235953,64.3564552047068,11550.1607047126,0.0,1.0
2021-08-16,87.1928,87.21,87.065,87.19,5074,64.3179497664389,64.3306373821133,64.2236778313691,64.3158843406314,6878.5816215624,0.0,1.0
2021-08-17,87.17,87.17,86.97,87.1,6825,64.3011312991494,64.3011312991494,64.1536008843297,64.2494956539625,9252.32943775392,0.0,1.0
2021-08-18,86.99,87.17,86.93,87.17,2633,64.1683539258117,64.3011312991494,64.1240948013658,64.3011312991494,3569.43346660895,0.0,1.0
2021-08-19,86.8426,86.887,86.65,86.887,3063,64.0596240100896,64.0923757621796,63.9175522206183,64.0923757621796,4152.36411250407,0.0,1.0
2021-08-20,87.0304,87.15,86.99,87.01,61066,64.1981550696053,64.2863782576675,64.1683539258117,64.1831069672937,82784.2856330961,0.0,1.0
2021-08-23,87.2832,87.35,87.05,87.05,16968,64.3846335139373,64.4339086724871,64.2126130502576,64.2126130502576,23002.7144175544,0.0,1.0
2021-08-24,87.46,87.528,87.3,87.418,7268,64.5150504006379,64.5652107416766,64.3970260687822,64.4840690135258,9852.88356829238,0.0,1.0
2021-08-25,87.63,87.7,87.45,87.45,2548,64.6404512532346,64.6920868984215,64.5076738798969,64.5076738798969,3454.2029900948,0.0,1.0
2021-08-26,87.595,87.713,87.58,87.62,4081,64.6146334306412,64.7016763753848,64.6035686495297,64.6330747324937,5532.41852534414,0.0,1.0
2021-08-27,87.8286,87.8444,87.63,87.63,7826,64.7869489551505,64.7986038579213,64.6404512532346,64.6404512532346,10609.3377552912,0.0,1.0
2021-08-30,87.8186,87.9,87.75,87.75,16732,64.7795724344096,64.8396173132412,64.7289695021264,64.7289695021264,22682.7803886445,0.0,1.0
2021-08-31,87.86,87.86,87.67,87.785,64197,64.8101112302772,64.8101112302772,64.6699573361986,64.7547873247199,87028.8341268115,0.0,1.0
2021-09-01,87.94,88.04,87.9,87.94,2245,64.8691233962051,64.9428886036149,64.8396173132412,64.8691233962051,3043.44023263847,0.0,1.0
2021-09-02,87.84,87.905,87.815,87.82,26666,64.9875718780035,65.0356614974487,64.9690758705245,64.9727750720203,36042.9136265794,0.260575,1.0
2021-09-03,87.8139,87.8139,87.7,87.73,1206,64.9682620461954,64.9682620461954,64.8839942361214,64.9061894450961,1630.08152080007,0.0,1.0
2021-09-07,87.7383,87.9,87.7383,87.9,3577,64.9123301195791,65.0319622959529,64.9123301195791,65.0319622959529,4834.82719726523,0.0,1.0
2021-09-08,87.66,87.73,87.6058,87.6058,10249,64.8544006241551,64.9061894450961,64.8143012799407,64.8143012799407,13852.9896406965,0.0,1.0
2021-09-09,87.7281,87.82,87.7281,87.75,5520,64.9047837485277,64.9727750720203,64.9047837485277,64.9209862510793,7461.06964744313,0.0,1.0
2021-09-10,87.78,87.91,87.78,87.841,5255,64.943181460054,65.0393606989445,64.943181460054,64.9883117183026,7102.88423864377,0.0,1.0
2021-09-13,87.79,87.93,87.756,87.765,20267,64.9505798630456,65.0541575049276,64.9254252928742,64.9320838555666,27393.7497363641,0.0,1.0
2021-09-14,87.77,87.825,87.71,87.7415,44270,64.9357830570624,64.9764742735161,64.891392639113,64.9146976085364,59837.2379152731,0.0,1.0
2021-09-15,87.94,88.0,87.73,87.73,4781,65.0615559079192,65.1059463258687,64.9061894450961,64.9061894450961,6462.20543196116,0.0,1.0
2021-09-16,88.03,88.09,87.94,87.94,4412,65.1281415348434,65.1725319527929,65.0615559079192,65.0615559079192,5963.44914574621,0.0,1.0
2021-09-17,88.0,88.249,88.0,88.12,15223,65.1059463258687,65.2901665603589,65.1059463258687,65.1947271617676,20576.0621817077,0.0,1.0
2021-09-20,87.64,87.715,87.5,87.7,3230,64.8396038181719,64.8950918406088,64.7360261762899,64.8839942361214,4365.80705819589,0.0,1.0
2021-09-21,87.8039,87.85,87.613,87.849,9947,64.9608636432039,64.994970280995,64.8196281300947,64.9942304406959,13444.7934389704,0.0,1.0
2021-09-22,87.82,87.96,87.8,87.8907,18193,64.9727750720203,65.0763527139024,64.9579782660371,65.0250817811707,24590.4420463646,0.0,1.0
2021-09-23,88.1347,88.24,88.075,88.1,3271,65.2056028141652,65.2835079976665,65.1614343483055,65.1799303557844,4421.22442333088,0.0,1.0
2021-09-24,88.16,88.269,88.1,88.1,3687,65.2243207737339,65.3049633663421,65.1799303557844,65.1799303557844,4983.50793299326,0.0,1.0
2021-09-27,88.18,88.19,88.09,88.19,5047,65.239117579717,65.2465159827086,65.1725319527929,65.2465159827086,6821.74248381259,0.0,1.0
2021-09-28,87.9,88.0315,87.5001,88.031,48084,65.0319622959529,65.1292512952921,64.7361001603198,65.1288813751426,64992.4045158796,0.0,1.0
2021-09-29,87.9926,88.1,87.9499,87.9499,2420,65.1004715076549,65.1799303557844,65.0688803268809,65.0688803268809,3270.97618601673,0.0,1.0
2021-09-30,87.7189,88.07,87.62,88.07,53452,64.8979772177755,65.1577351468097,64.8248070121888,65.1577351468097,72248.0244194076,0.0,1.0
2021-10-01,87.835,87.91,87.61,87.81,29060,64.9838726765077,65.0393606989445,64.8174086091972,64.9653766690287,39278.7470932422,0.0,1.0
2021-10-04,87.37,87.63,87.37,87.63,2148,64.8426282853149,65.0355902099364,64.8426282853149,65.0355902099364,2894.24973914116,0.274088,1.0
2021-10-05,87.3824,87.59,87.3824,87.4513,1982,64.8518310847968,65.0059037599946,64.8518310847968,64.9029659948215,2670.57866991517,0.0,1.0
2021-10-06,87.335,87.42,87.19,87.19,4733,64.8166526416158,64.8797363477421,64.7090392605769,64.7090392605769,6377.32030510015,0.0,1.0
2021-10-07,87.4856,87.75,87.4856,87.62,6440,64.9284221256466,65.1246495597617,64.9284221256466,65.028168597451,8677.35955310479,0.0,1.0
2021-10-08,87.41,87.52,87.395,87.52,1979,64.8723147352567,64.9539524725965,64.8611823165285,64.9539524725965,2666.53642167614,0.0,1.0
2021-10-11,87.2556,87.47,87.2556,87.35,4599,64.7577250384814,64.9168444101693,64.7577250384814,64.827785060344,6196.76655042375,0.0,1.0
2021-10-12,87.23,87.369,87.23,87.3099,2925,64.7387257105187,64.8418861240663,64.7387257105187,64.7980243942774,3941.19203304837,0.0,1.0
2021-10-13,87.408,87.42,87.031,87.34,1755,64.8708304127596,64.8797363477421,64.5910356220584,64.8203634478586,2364.71521982902,0.0,1.0
2021-10-14,87.7797,87.79,87.6178,87.65,7784,65.1466917488435,65.1543360097035,65.0265358427042,65.0504334349073,10488.2867641875,0.0,1.0
2021-10-15,87.816,87.98,87.76,87.9,42033,65.1736322021656,65.2953466469269,65.1320711722472,65.2359737470434,56635.9400769649,0.0,1.0
2021-10-18,87.855,87.9,87.74,87.74,2824,65.2025764908589,65.2359737470434,65.1172279472763,65.1172279472763,3805.10300900123,0.0,1.0
2021-10-19,87.98,88.05,87.84,87.969,5929,65.2953466469269,65.347297934325,65.1914440721307,65.2871828731929,7988.82993639104,0.0,1.0
2021-10-20,88.045,88.11,87.9301,88.11,5987,65.3435871280823,65.3918276092377,65.2583128006245,65.3918276092377,8066.98006901217,0.0,1.0
2021-10-21,88.004,88.24,87.95,88.24,5247,65.313158516892,65.4883085715484,65.2730818094706,65.4883085715484,7069.89217005292,0.0,1.0
2021-10-22,87.775,88.03,87.775,88.03,9098,65.1432035909753,65.3324547093541,65.1432035909753,65.3324547093541,12258.79149288,0.0,1.0
2021-10-25,87.87,87.92,87.71,87.71,5339,65.213708909587,65.2508169720142,65.0949631098199,65.0949631098199,7193.854449383,0.0,1.0
2021-10-26,87.9597,88.15,87.955,88.1,4573,65.2802807735815,65.4215140591794,65.2767926157133,65.3844059967522,6161.7337323522,0.0,1.0
2021-10-27,87.8014,87.959,87.8014,87.959,495,65.1627966479369,65.2797612607075,65.1627966479369,65.2797612607075,666.970959438955,0.0,1.0
2021-10-28,87.945,87.945,87.855,87.93,4610,65.2693710032278,65.2693710032278,65.2025764908589,65.2582385844997,6211.58812730017,0.0,1.0
2021-10-29,87.715,87.94,87.67,87.8,6476,65.0986739160627,65.2656601969851,65.0652766598782,65.1617576221889,8725.86653197308,0.0,1.0
2021-11-01,87.66,87.96,87.66,87.8723,5925,65.0578550473927,65.280503421956,65.0578550473927,65.2154158804587,7983.44027207234,0.0,1.0
2021-11-02,87.4065,87.5,87.355,87.4,7278,65.0653093149731,65.1349106194636,65.0269727675799,65.0604707216128,9777.0150284002,0.263544,1.0
2021-11-03,87.7355,87.7619,87.5,87.505,3152,65.3102165789023,65.3298687119349,65.1349106194636,65.1386326143562,4234.28845417937,0.0,1.0
2021-11-04,87.85,87.9,87.69,87.9,13906,65.3954502619415,65.4326702108669,65.2763464253802,65.4326702108669,18680.8423996885,0.0,1.0
2021-11-05,88.036,88.06,87.81,87.81,14296,65.533908471944,65.5517740474282,65.3656743028012,65.3656743028012,19204.7549939557,0.0,1.0
2021-11-08,87.96,88.118,87.9,88.118,3232,65.4773341495774,65.5949491881817,65.4326702108669,65.5949491881817,4341.75770428544,0.0,1.0
2021-11-09,87.93,87.93,87.81,87.81,2084,65.4550021802221,65.4550021802221,65.3656743028012,65.3656743028012,2799.57396526326,0.0,1.0
2021-11-10,87.718,88.002,87.7,87.94,45874,65.2971895967784,65.5085989066747,65.2837904151653,65.4624461700072,61625.5547420763,0.0,1.0
2021-11-11,87.895,87.935,87.79,87.86,4890,65.4289482159743,65.4587241751147,65.350786323231,65.4028942517266,6569.05791273386,0.0,1.0
2021-11-12,87.7,87.85,87.7,87.7,38382,65.2837904151653,65.3954502619415,65.2837904151653,65.2837904151653,51561.0594696423,0.0,1.0
2021-11-15,87.8,87.855,87.74,87.855,1410,65.3582303130161,65.399172256834,65.3135663743056,65.399172256834,1894.14553311958,0.0,1.0
2021-11-16,87.895,87.94,87.78,87.78,1276,65.4289482159743,65.4624461700072,65.3433423334459,65.3433423334459,1714.1345391919,0.0,1.0
2021-11-17,87.77,87.87,87.77,87.8038,2049,65.3358983436608,65.4103382415117,65.3358983436608,65.3610590291344,2752.55616834186,0.0,1.0
2021-11-18,87.585,87.76,87.52,87.73,12166,65.1981845326368,65.3284543538758,65.1497985990338,65.3061223845205,16343.3862098814,0.0,1.0
2021-11-19,87.31,87.62,87.31,87.56,46983,64.9934748135471,65.2242384968846,64.9934748135471,65.1795745581741,63115.3472216717,0.0,1.0
2021-11-22,87.41,87.76,87.41,87.57,9342,65.0679147113979,65.3284543538758,65.0679147113979,65.1870185479592,12549.7216811369,0.0,1.0
2021-11-23,87.405,87.46,87.321,87.44,10078,65.0641927165053,65.1051346603233,65.0016632023107,65.0902466807531,13538.4387821129,0.0,1.0
2021-11-24,87.4405,87.453,87.16,87.32,11232,65.0906188802424,65.0999238674737,64.8818149667708,65.0009188033322,15088.682714893,0.0,1.0
2021-11-26,86.4581,86.49,86.25,86.45,7990,64.359321323756,64.3830676511704,64.2044118963284,64.3532916920301,10733.4913543443,0.0,1.0
2021-11-29,86.875,87.06,86.62,86.84,8106,64.669661257896,64.80737506892,64.4798395183765,64.6436072936482,10889.3217669981,0.0,1.0
2021-11-30,86.4833,86.76,86.4,86.69,4773,64.3780801780144,64.5840553753676,64.3160717431047,64.531947446872,6411.88413445372,0.0,1.0
2021-12-01,86.5035,87.22,86.5035,87.05,2724,64.3931170373803,64.9264789054813,64.3931170373803,64.799931079135,3659.32796611186,0.0,1.0
2021-12-02,86.77,86.8999,86.22,86.22,7020,64.7852574864706,64.8822449815437,64.3746098937824,64.3746098937824,9402.22241344347,0.260288,1.0
2021-12-03,86.7146,86.9,86.615,86.9,1281,64.7438940744071,64.8823196447424,64.6695295285312,64.8823196447424,1715.70468826511,0.0,1.0
2021-12-06,87.23,87.42,86.88,86.88,5768,65.1287082003553,65.2705682778294,64.8673870050083,64.8673870050083,7725.3588149205,0.0,1.0
2021-12-07,87.805,87.92,87.74,87.855,1477,65.5580215927112,65.6438842711824,65.5094905135753,65.5953531920465,1978.21688100513,0.0,1.0
2021-12-08,87.89,87.95,87.7,87.9,12922,65.6214853115812,65.6662832307836,65.4796252341071,65.6289516314483,17307.0538499311,0.0,1.0
2021-12-09,87.5279,87.79,87.5279,87.79,5251,65.351129869195,65.5468221129106,65.351129869195,65.5468221129106,7032.9159391726,0.0,1.0
2021-12-10,87.6221,87.6221,87.44,87.44,5267,65.4214626023427,65.4214626023427,65.2855009175636,65.2855009175636,7054.34550592689,0.0,1.0
2021-12-13,87.5413,87.57,87.505,87.53,2180,65.3611347378169,65.3825630758353,65.3340319966994,65.3526977963671,2919.77847027162,0.0,1.0
2021-12-14,87.47,87.47,87.308,87.33,3308,65.3078998771647,65.3078998771647,65.1869454953184,65.2033713990259,4430.56292644886,0.0,1.0
2021-12-15,87.685,87.74,87.321,87.3652,5796,65.4684257543065,65.5094905135753,65.1966517111455,65.229652844958,7762.8605567405,0.0,1.0
2021-12-16,87.57,87.678,87.51,87.61,5574,65.3825630758353,65.4631993303996,65.337765156633,65.4124283553036,7465.52531802477,0.0,1.0
2021-12-17,87.4176,87.48,87.15,87.29,4504,65.2687763610613,65.3153661970318,65.0689776414189,65.1735061195577,6032.42304133182,0.0,1.0
2021-12-20,87.21,87.22,87.04,87.04,7465,65.1137755606212,65.1212418804883,64.9868481228812,64.9868481228812,9998.23223879707,0.0,1.0
2021-12-21,87.841,87.88,87.4613,87.5273,10513,65.5849003442326,65.6140189917141,65.3014041788804,65.350681890003,14080.5647054888,0.0,1.0
2021-12-22,88.04,88.11,87.96,87.96,4537,65.7334801095871,65.7857443486565,65.6737495506506,65.6737495506506,6076.62152276254,0.0,1.0
2021-12-23,88.1388,88.16,87.95,87.95,4086,66.0337545889446,66.0496376687832,65.8923052741548,65.8923052741548,5453.80372571294,0.303372,1.0
2021-12-27,88.22,88.27,88.1076,88.1076,13229,66.0945897815342,66.1320498754934,66.0103794903141,66.0103794903141,17657.4570453883,0.0,1.0
2021-12-28,88.07,88.2,88.02,88.19,140370,65.9822094996568,66.0796057439506,65.9447494056976,66.0721137251587,187359.380562488,0.0,1.0
2021-12-29,88.06,88.2,88.05,88.083,7299,65.9747174808649,66.0796057439506,65.9672254620731,65.9919491240861,9742.36744835506,0.0,1.0
2021-12-30,88.105,88.22,88.01,88.19,22206,66.0084315654282,66.0945897815342,65.9372573869058,66.0721137251587,29639.5412464957,0.0,1.0
2021-12-31,88.0,88.0553,87.9332,87.95,7517,65.929765368114,65.9711962320328,65.8797186825845,65.8923052741548,10033.3437606912,0.0,1.0
2022-01-03,88.176,88.18,87.985,88.1,104032,66.0616248988502,66.0646217063669,65.9185273399262,66.0046855560323,138857.099655744,0.0,1.0
2022-01-04,88.04,88.2599,87.94,88.2599,9337,65.9597334432813,66.1244829365136,65.884813255363,66.1244829365136,12462.59554258,0.0,1.0
2022-01-05,87.5362,87.97,87.53,87.94,8598,65.5822855365488,65.9072893117385,65.5776404848979,65.884813255363,11476.212538835,0.0,1.0
2022-01-06,87.7,87.8209,87.65,87.6978,21951,65.705004804359,65.7955833115523,65.6675447103999,65.7033565602248,29299.1790462861,0.0,1.0
2022-01-07,87.5984,87.67,87.508,87.67,7253,65.628885893434,65.6825287479835,65.5611580435559,65.6825287479835,9680.96877694468,0.0,1.0
2022-01-10,87.6515,87.69,87.22,87.52,14180,65.6686685132186,65.6975127855672,65.3453879023511,65.5701484661061,18926.8078391115,0.0,1.0
2022-01-11,88.02,88.05,87.58,87.64,39891,65.9447494056976,65.9672254620731,65.6151005788571,65.660052691608,53244.6608963326,0.0,1.0
2022-01-12,88.0393,88.1146,87.97,88.1,33993,65.9592090019658,66.0156239034683,65.9072893117385,66.0046855560323,45372.2834185414,0.0,1.0
2022-01-13,87.6817,88.06,87.6817,88.06,13502,65.69129440997,65.9747174808649,65.69129440997,65.9747174808649,18021.8448126716,0.0,1.0
2022-01-14,87.816,87.83,87.7,87.815,15716,65.7919122223443,65.8024010486528,65.705004804359,65.7911630204651,20976.9895627275,0.0,1.0
2022-01-18,87.76,87.84,87.68,87.83,47983,65.74995691711,65.8098930674447,65.6900207667754,65.8024010486528,64045.4880496535,0.0,1.0
2022-01-19,87.615,87.8968,87.615,87.8658,16573,65.6413226446285,65.8524477341823,65.6413226446285,65.8292224759276,22120.8735061773,0.0,1.0
2022-01-20,87.41,87.945,87.41,87.79,13582,65.4877362593959,65.8885592647589,65.4877362593959,65.7724329734855,18128.6251107766,0.0,1.0
2022-01-21,87.1561,87.33,87.11,87.22,3356,65.2975139022713,65.4278001090613,65.262975695641,65.3453879023511,4479.43350550481,0.0,1.0
2022-01-24,87.1235,87.1235,86.51,86.88,8975,65.27308992101,65.27308992101,64.8134545681311,65.0906592634289,11979.4146936548,0.0,1.0
2022-01-25,86.9674,87.11,86.7154,86.88,7143,65.1561395076695,65.262975695641,64.9673406341153,65.0906592634289,9534.1458670503,0.0,1.0
2022-01-26,86.9436,87.3899,86.78,87.32,7316,65.1383085029449,65.4726773016243,65.0157390755106,65.4203080902694,9765.05826170237,0.0,1.0
2022-01-27,86.5437,87.19,86.3359,87.19,9135,64.8387026714596,65.3229118459756,64.6830185209653,65.3229118459756,12192.9752898648,0.0,1.0
2022-01-28,86.5825,86.5825,85.945,86.41,19601,64.8677717043719,64.8677717043719,64.3901555063927,64.7385343802128,26162.5077894516,0.0,1.0
2022-01-31,86.7749,86.7749,86.3588,86.46,10125,65.0119181459267,65.0119181459267,64.7001752439986,64.775994474172,13514.3814789142,0.0,1.0
2022-02-01,87.1119,87.1119,86.825,86.91,7404,65.2643991792114,65.2643991792114,65.0494531600738,65.1131353198044,9882.51658961788,0.0,1.0
2022-02-02,86.8197,86.87,86.55,86.87,10375,65.2540107459547,65.2918164137988,65.0513032187669,65.2918164137988,13803.8164582219,0.278334,1.0
2022-02-03,86.2893,86.51,86.24,86.4877,3166,64.8553601251894,65.0212390693879,64.8183060610798,65.0044783061092,4212.32606329934,0.0,1.0
2022-02-04,86.2299,86.37,85.885,86.17,27113,64.8107148633616,64.9160145465615,64.5514867353414,64.7656937996666,36073.5301813756,0.0,1.0
2022-02-07,86.14,86.2593,86.0,86.045,7562,64.7431456876324,64.8328120131552,64.6379211648059,64.6717433328573,10061.1527765855,0.0,1.0
2022-02-08,86.2813,86.46,86.22,86.42,103085,64.8493472953136,64.9836588826642,64.8032739863903,64.9535947332852,137153.38984056,0.0,1.0
2022-02-09,86.7337,86.739,86.59,86.739,3969,65.1893728247899,65.1933563245826,65.0813673681459,65.1933563245826,5280.70819495738,0.0,1.0
2022-02-10,86.2248,86.7339,86.2248,86.5392,10226,64.8068816843158,65.1895231455368,64.8068816843158,65.0431858984346,13605.5736965569,0.0,1.0
2022-02-11,85.29,86.15,85.26,86.07,15877,64.1042825133291,64.7506617249771,64.0817344012948,64.6905334262192,21124.1632681628,0.0,1.0
2022-02-14,85.51,85.709,85.1143,85.6492,8388,64.2696353349135,64.4192044780739,63.9722257371819,64.3742585747523,11160.1361399099,0.0,1.0
2022-02-15,85.76,85.88,85.675,85.88,65775,64.4575362685321,64.547728716669,64.3936499511017,64.547728716669,87512.8701242937,0.0,1.0
2022-02-16,86.0729,86.095,85.5861,85.6082,16092,64.6927130770491,64.709323519581,64.326832379107,64.3434428216388,21410.2182598272,0.0,1.0
2022-02-17,85.57,85.87,85.464,85.87,41422,64.3147315589819,64.5402126793243,64.2350615631276,64.5402126793243,55111.4877428886,0.0,1.0
2022-02-18,85.48,85.61,85.18,85.43,11245,64.2470872228792,64.3447957083609,64.0216061025369,64.2095070361555,14961.3413082126,0.0,1.0
2022-02-22,85.41,85.619,85.39,85.51,14995,64.194474961466,64.3515601419712,64.1794428867765,64.2696353349135,19950.6725581723,0.0,1.0
2022-02-23,85.4,85.675,85.4,85.55,3916,64.1869589241213,64.3936499511017,64.1869589241213,64.2996994842924,5210.19231329128,0.0,1.0
2022-02-24,85.913,85.913,84.45,84.45,11180,64.5725316399067,64.5725316399067,63.4729353763705,63.4729353763705,14874.8595665466,0.0,1.0
2022-02-25,86.4787,86.55,86.09,86.09,43924,64.9977138724989,65.0513032187669,64.7055655009087,64.7055655009087,58440.3695528617,0.0,1.0
2022-02-28,86.04,86.255,85.74,85.74,4228,64.6679853141849,64.8295801170969,64.4425041938426,64.4425041938426,5625.30467328794,0.0,1.0
2022-03-01,85.3079,85.85,85.2608,85.85,4572,64.1177362201762,64.5251806046348,64.0823356842824,64.5251806046348,6082.9926599509,0.0,1.0
2022-03-02,85.8246,85.8246,85.24,85.24,13090,64.7359656171569,64.7359656171569,64.2950122599634,64.2950122599634,17354.2481878459,0.305847,1.0
2022-03-03,85.58,85.945,85.41,85.945,6699,64.5514681981191,64.8267811905509,64.4232402290413,64.8267811905509,8881.29171966231,0.0,1.0
2022-03-04,84.6186,85.12,84.59,85.12,9516,63.8263013188754,64.2044983994379,63.8047288487835,64.2044983994379,12615.9683541285,0.0,1.0
2022-03-07,84.0551,84.64,84.02,84.63,11215,63.401263315491,63.8424429573358,63.3747880112873,63.8349001356254,14868.441056279,0.0,1.0
2022-03-08,84.17,84.7251,84.1598,84.43,14936,63.4879303369442,63.9066323700918,63.4802366587995,63.6840437014162,19801.6081691112,0.0,1.0
2022-03-09,84.91,85.01,84.77,84.775,15826,64.0460991435182,64.1215273606228,63.9404996395718,63.944271050427,20981.5379542284,0.0,1.0
2022-03-10,84.375,84.77,84.37,84.65,4833,63.6425581820086,63.9404996395718,63.6387867711534,63.8499857790463,6407.41646232691,0.0,1.0
2022-03-11,83.77,84.43,83.7,84.43,68691,63.1862174685258,63.6840437014162,63.1334177165526,63.6840437014162,91068.0414263806,0.0,1.0
2022-03-14,83.4317,84.145,83.38,84.13,17916,62.9310438100609,63.469073282668,62.8920474218178,63.4577590501023,23752.3843035483,0.0,1.0
2022-03-15,84.1343,84.2,83.37,83.37,34474,63.4610024634378,63.5105588020756,62.8845046001074,62.8845046001074,45704.3813619404,0.0,1.0
2022-03-16,85.347,85.347,84.57,84.57,7819,64.3757204522654,64.3757204522654,63.7896432053626,63.7896432053626,10366.1471795849,0.0,1.0
2022-03-17,85.9147,85.9282,85.471,85.68,5423,64.8039264407682,64.8141092500773,64.4692514414751,64.6268964152237,7189.6171063933,0.0,1.0
2022-03-18,86.06,86.06,85.6242,85.8,4574,64.9135236402212,64.9135236402212,64.5848074700793,64.7174102757492,6064.04363721979,0.0,1.0
2022-03-21,85.8353,86.3375,85.6941,86.33,3790,64.7440364363871,65.1228369426864,64.6375317938354,65.1171798264036,5024.64481527395,0.0,1.0
2022-03-22,86.55,86.59,85.871,85.98,16977,65.2831219040337,65.3132931908756,64.7709643098935,64.8531810665375,22507.4920920596,0.0,1.0
2022-03-23,85.9394,86.36,85.9394,86.36,7585,64.822557210393,65.139808291535,64.822557210393,65.139808291535,10055.9184495654,0.0,1.0
2022-03-24,86.2182,86.2182,86.0,86.04,45848,65.0328510796807,65.0328510796807,64.8682667099584,64.8984379968003,60783.6188629762,0.0,1.0
2022-03-25,86.171,86.51,86.171,86.51,7362,64.9972489612073,65.2529506171919,64.9972489612073,65.2529506171919,9760.27312138437,0.0,1.0
2022-03-28,86.66,86.66,86.13,86.13,13642,65.3660929428488,65.3660929428488,64.9663233921944,64.9663233921944,18086.0698073792,0.0,1.0
2022-03-29,87.5285,87.665,86.94,86.95,17714,66.0211870084023,66.1241465247501,65.5772919507417,65.5848347724521,23484.5800152408,0.0,1.0
2022-03-30,87.0797,87.3496,87.05,87.3496,8215,65.6826651700368,65.8862459280021,65.6602629895567,65.8862459280021,10891.1496457719,0.0,1.0
2022-03-31,87.11,87.18,86.92,87.18,31871,65.7055199198195,65.7583196717927,65.5622063073208,65.7583196717927,42253.4181814237,0.0,1.0
2022-04-01,87.15,87.29,86.76,87.049,16870,65.7356912066613,65.8412907106078,65.4415211599534,65.6595087073857,22365.6353650848,0.0,1.0
2022-04-04,87.3162,87.3886,86.815,86.87,18791,66.1312299886183,66.1860640406176,65.7516329325131,65.7932886349987,24810.6486826631,0.358191,1.0
2022-04-05,86.735,87.099,86.735,87.02,11968,65.6910428198068,65.9667278326206,65.6910428198068,65.9068950963231,15801.9181221921,0.0,1.0
2022-04-06,86.1351,86.57,86.02,86.46,51496,65.2366927121501,65.5660757123499,65.1495186874938,65.4827643073787,67992.6115992984,0.0,1.0
2022-04-07,85.9863,86.29,85.9863,86.18,6651,65.1239951025163,65.3540103178778,65.1239951025163,65.2706989129065,8781.63080136192,0.0,1.0
2022-04-08,85.7,86.0768,85.59,85.91,34494,64.9071582366685,65.1925376675154,64.8238468316973,65.0662072825226,45544.0644808567,0.0,1.0
2022-04-11,85.23,85.7,85.084,85.7,12087,64.5511913245187,64.9071582366685,64.4406143688296,64.9071582366685,15959.0394671571,0.0,1.0
2022-04-12,85.4932,85.83,85.2,85.55,25825,64.7505327953226,65.0056171698163,64.5284700322538,64.7935517753441,34097.9725522736,0.0,1.0
2022-04-13,85.99,86.06,85.465,85.57,24095,65.126797395229,65.179813743847,64.7291747805936,64.8086993035207,31813.7714868163,0.0,1.0
2022-04-14,85.82,86.031,85.57,86.031,19457,64.998043405728,65.157849827991,64.8086993035207,65.157849827991,25690.0000754922,0.0,1.0
2022-04-18,85.6533,85.89,85.62,85.7,14131,64.8717887583762,65.051059754346,64.8465681239621,64.9071582366685,18657.829627732,0.0,1.0
2022-04-19,86.0397,86.09,85.87,85.87,2869,65.1644390027478,65.2025350361119,65.0359122261695,65.0359122261695,3788.07679583632,0.0,1.0
2022-04-20,86.125,86.2303,86.06,86.2303,6769,65.2290432104209,65.3087949462706,65.179813743847,65.3087949462706,8937.43179889022,0.0,1.0
2022-04-21,85.875,86.51,85.875,86.51,12472,65.0396991082136,65.5206331278202,65.0396991082136,65.5206331278202,16467.373230279,0.0,1.0
2022-04-22,85.44,85.84,85.3432,85.84,29816,64.7102403703729,65.0131909339046,64.6369263339982,65.0131909339046,39367.4791720654,0.0,1.0
2022-04-25,85.65,85.65,84.84,84.92,14542,64.869289416227,64.869289416227,64.2558145250753,64.3164046377816,19200.4924242076,0.0,1.0
2022-04-26,84.93,85.49,84.93,85.49,8611,64.32397840187,64.7481091908143,64.32397840187,64.7481091908143,11369.5117772557,0.0,1.0
2022-04-27,84.7106,85.11,84.65,84.94,16528,64.1578100177728,64.4603061554592,64.1119130073977,64.3315521659582,21822.7024334551,0.0,1.0
2022-04-28,85.394,85.57,84.8,84.98,54109,64.6754010555667,64.8086993035207,64.2255194687221,64.3618472223114,71442.6794513445,0.0,1.0
2022-04-29,84.65,85.42,84.636,85.42,8405,64.1119130073977,64.6950928421963,64.1013097376741,64.6950928421963,11097.5202052995,0.0,1.0
2022-05-02,84.9611,85.01,84.5001,84.87,48484,64.3475328081845,64.3845685145763,63.9983822837142,64.2785358173402,64015.7251200168,0.0,1.0
2022-05-03,85.07,85.07,84.39,84.53,22009,64.6903168265622,64.6903168265622,64.1732201362829,64.2796812195757,28942.5948402717,0.343694,1.0
2022-05-04,85.4784,85.5627,84.6611,85.11,9978,65.0008790152535,65.064983796122,64.3793744197163,64.7207342789316,13121.4144811773,0.0,1.0
2022-05-05,84.41,85.4,84.36,85.4,7507,64.1884288624676,64.9412608086095,64.1504070470058,64.9412608086095,9871.96417219862,0.0,1.0
2022-05-06,84.1429,84.2731,83.8508,83.8508,10004,63.9853163242711,64.0843251317334,63.7631928783437,63.7631928783437,13155.6053788031,0.0,1.0
2022-05-09,82.795,83.53,82.62,83.53,17630,62.9603242230542,63.5192449103414,62.8272478689382,63.5192449103414,23184.0586593661,0.0,1.0
2022-05-10,83.0946,83.2276,82.705,83.15,13371,63.1881509413008,63.2892889704289,62.8918849552231,63.2302791128323,17583.3266213491,0.0,1.0
2022-05-11,82.6283,83.4967,82.62,83.0443,5851,62.8335594903048,63.4939223812439,62.8272478689382,63.1499009949463,7694.26700033757,0.0,1.0
2022-05-12,82.2143,82.52,81.9908,82.2,9577,62.5187388582818,62.7512042380147,62.3487813431679,62.5078646190598,12594.0856370249,0.0,1.0
2022-05-13,82.64,82.83,82.24,82.83,7632,62.8424565951228,62.9869394938774,62.5382820714291,62.9869394938774,10036.3434877075,0.0,1.0
2022-05-16,82.1726,82.54,82.15,82.4,3747,62.4870286641867,62.7664129641994,62.469842803598,62.6599518809066,4927.43436169286,0.0,1.0
2022-05-17,82.545,82.72,82.3975,82.72,3062,62.7702151457456,62.9032914998616,62.6580507901335,62.9032914998616,4026.63571270443,0.0,1.0
2022-05-18,81.77,81.84,81.61,81.75,3486,62.180877006089,62.2341075477354,62.0592071966115,62.1656682799043,4584.21035091041,0.0,1.0
2022-05-19,82.02,82.178,81.11,81.11,12515,62.3709860833976,62.4911350202566,61.6789890419944,61.6789890419944,16457.6570687446,0.0,1.0
2022-05-20,81.915,82.39,81.61,82.39,8805,62.291140270928,62.6523475178143,62.0592071966115,62.6523475178143,11578.8789844424,0.0,1.0
2022-05-23,82.3235,82.39,82.17,82.248,31690,62.6017785032502,62.6523475178143,62.4850515297827,62.544365561903,41673.4440678,0.0,1.0
2022-05-24,82.5041,82.53,81.7759,81.92,30637,62.7391133006979,62.7588086011071,62.1853635803135,62.2949424524741,40288.7127139536,0.0,1.0
2022-05-25,83.4,83.445,82.31,82.31,31807,63.4203881901409,63.4546078240565,62.5915126130755,62.5915126130755,41827.3031071163,0.0,1.0
2022-05-26,84.6,84.64,83.97,83.97,32793,64.3329117612221,64.3633292135915,63.8538368864045,63.8538368864045,43123.9271478499,0.0,1.0
2022-05-27,85.48,85.48,84.9,85.03,16799,65.0020957133483,65.0020957133483,64.5610426539924,64.6598993741928,22091.2649698634,0.0,1.0
2022-05-31,85.04,85.2,84.8164,85.2,31027,64.6675037372852,64.7891735467627,64.4974701785404,64.7891735467627,40801.5761783411,0.0,1.0
2022-06-01,85.095,85.4115,85.0431,85.05,16866,64.7093277342931,64.9500058261657,64.6698610898438,64.6751081003775,22179.3722829761,0.0,1.0
2022-06-02,84.9347,85.1,84.5889,84.61,5546,64.8485986025841,64.974807011503,64.5845764138111,64.600686501096,7263.80918555778,0.343446,1.0
2022-06-03,84.5678,84.6896,84.3994,84.6896,7682,64.5684663265263,64.661461996256,64.4398910327456,64.661461996256,10061.4104153363,0.0,1.0
2022-06-06,84.19,84.72,84.19,84.72,15258,64.28001177789,64.6846727381262,64.28001177789,64.6846727381262,19983.9885599064,0.0,1.0
2022-06-07,84.3817,84.3817,83.84,83.89,8480,64.4263768836962,64.4263768836962,64.012782841885,64.0509584041714,11106.5816612928,0.0,1.0
2022-06-08,83.6582,84.1252,83.65,84.1252,180740,63.8739764974115,64.2305362491668,63.8677157051966,64.2305362491668,236722.119040338,0.0,1.0
2022-06-09,83.0832,83.6402,83.0832,83.45,3971,63.4349575311176,63.8602332949884,63.4349575311176,63.7150134560509,5200.9712001172,0.0,1.0
2022-06-10,82.3692,82.53,82.0237,82.53,18701,62.8898105016674,63.0125831099805,62.6260173662682,63.0125831099805,24493.4178829997,0.0,1.0
2022-06-13,80.65,81.23,80.19,80.83,101641,61.5771819680108,62.0200184905334,61.2259667949756,61.7146139922419,133123.121065503,0.0,1.0
2022-06-14,81.45,81.63,80.86,81.22,48567,62.1879909645937,62.3254229888248,61.7375193296138,62.0123833780761,63610.065040567,0.0,1.0
2022-06-15,82.49,82.74,81.95,81.95,27859,62.9820426601514,63.1729204715835,62.569746587458,62.569746587458,36488.0021818345,0.0,1.0
2022-06-16,80.7832,81.27,80.52,81.27,5832,61.6788816659418,62.0505589403625,61.4779255060661,62.0505589403625,7638.39436894573,0.0,1.0
2022-06-17,81.165,81.4168,80.78,80.78,4459,61.970390259561,62.1626423912355,61.6764384299555,61.6764384299555,5840.12354100292,0.0,1.0
2022-06-21,81.1,81.7395,81.1,81.63,10444,61.9207620285887,62.4090274702321,61.9207620285887,62.3254229888248,13678.9078856771,0.0,1.0
2022-06-22,80.6125,80.765,80.6,80.6,7620,61.548550296296,61.6649857612696,61.5390064057244,61.5390064057244,9980.20663432209,0.0,1.0
2022-06-23,80.955,80.955,80.3901,80.595,8577,61.810052897958,61.810052897958,61.3787453952459,61.5351888494957,11233.6262864279,0.0,1.0
2022-06-24,81.61,81.66,81.04,81.07,8219,62.3101527639102,62.3483283261967,61.8749513538449,61.8978566912168,10764.7399379912,0.0,1.0
2022-06-27,81.3693,81.75,81.3693,81.5548,5255,62.1263756070634,62.4170443383122,62.1263756070634,62.268006943146,6882.67531015257,0.0,1.0
2022-06-28,80.5465,81.44,80.5465,81.32,10086,61.4981585540779,62.1803558521364,61.4981585540779,62.0887345026489,13210.0215372405,0.0,1.0
2022-06-29,80.0113,80.285,79.84,80.02,38738,61.089527335364,61.2985003633199,60.9587378589706,61.0961698832018,50736.6462730143,0.0,1.0
2022-06-30,79.4779,79.7,79.13,79.2001,23034,60.6822704368923,60.8518462845686,60.4166448745033,60.4701670128289,30168.5143851673,0.0,1.0
2022-07-01,79.82,80.02,79.17,79.7284,27178,60.9434676340561,61.0961698832018,60.4471853243325,60.8735300039473,35596.0703290821,0.0,1.0
2022-07-05,79.19,79.19,78.395,78.96,165457,60.7565791688829,60.7565791688829,60.1466349784641,60.5801173276296,215656.312604094,0.385225,1.0
2022-07-06,79.3127,79.48,79.0,79.0,6943,60.8507177250645,60.9790745339413,60.6108063434998,60.6108063434998,9049.49188254486,0.0,1.0
2022-07-07,80.8029,80.8199,79.65,79.65,12264,61.994037011306,62.0070798430508,61.1095028513893,61.1095028513893,15984.8723098848,0.0,1.0
2022-07-08,81.1,81.16,80.71,80.8777,6779,62.2219796766814,62.2680132004866,61.9227617719477,62.0514254709832,8835.73462073623,0.0,1.0
2022-07-11,80.4434,80.98,80.42,80.98,3341,61.7182194811733,62.129912629071,61.7002664068893,62.129912629071,4354.65251038202,0.0,1.0
2022-07-12,80.5947,80.655,80.26,80.26,101570,61.834300683702,61.8805643751262,61.5775103434088,61.5775103434088,132386.12854819,0.0,1.0
2022-07-13,80.4974,80.57,80.02,80.02,90530,61.759649652598,61.8153502164022,61.393376248188,61.393376248188,117996.615314243,0.0,1.0
2022-07-14,80.3814,80.4155,79.54,80.4,11381,61.6706515065746,61.6968138926039,61.0251080577465,61.6849218989542,14833.9719307566,0.0,1.0
2022-07-15,81.3329,81.3329,80.755,80.78,2534,62.4006664715852,62.4006664715852,61.9572869148016,61.9764675497204,3302.81037453099,0.0,1.0
2022-07-18,80.6144,81.625,80.6144,81.625,5047,61.8494150240181,62.6247730099768,61.8494150240181,62.6247730099768,6578.24939236698,0.0,1.0
2022-07-19,81.9856,82.11,81.515,81.515,5910,62.901434488046,62.9968773274021,62.540378216334,62.540378216334,7703.08181273803,0.0,1.0
2022-07-20,82.3345,82.6995,81.9705,82.02,3801,63.1691194289732,63.4491566987881,62.889849384555,62.9278270416943,4954.21556179649,0.0,1.0
2022-07-21,82.8034,82.91,82.275,82.275,6438,63.5288714175107,63.6106576448046,63.1234695178664,63.1234695178664,8391.27592392682,0.0,1.0
2022-07-22,82.3632,82.9164,82.2,82.9164,4425,63.19113879786,63.6155678873438,63.0659276131099,63.6155678873438,5767.53587501959,0.0,1.0
2022-07-25,82.3177,82.39,81.99,81.99,10743,63.1562300423077,63.211700438493,62.9048102797917,62.9048102797917,14002.4040464035,0.0,1.0
2022-07-26,81.7036,82.01,81.7,82.01,4912,62.6850769261616,62.9201547877268,62.6823149147333,62.9201547877268,6402.29067075621,0.0,1.0
2022-07-27,82.492,82.5501,82.26,82.26,1493,63.2899574289618,63.3345332245132,63.1119611369151,63.1119611369151,1945.9731212213,0.0,1.0
2022-07-28,82.9584,83.09,82.515,82.515,12527,63.6477913540075,63.7487582162202,63.3076036130871,63.3076036130871,16327.6659675413,0.0,1.0
2022-07-29,83.1436,83.409,82.945,83.1588,44319,63.7898814974862,63.9935031177845,63.637510533691,63.8015433235168,57765.2932079081,0.0,1.0
2022-08-01,83.2,83.27,82.845,82.845,18446,63.833153009863,63.8868587876358,63.5607879940157,63.5607879940157,24042.4783617201,0.0,1.0
2022-08-02,82.8922,83.09,82.5643,82.5643,5040,63.909758931278,64.0622624275854,63.65694853472,63.65694853472,6536.97799813694,0.407648,1.0
2022-08-03,83.5518,83.6,83.1,83.14,7712,64.4183095185597,64.4554716445557,64.0699724122318,64.1008123508178,10002.6139527048,0.0,1.0
2022-08-04,83.64,83.64,83.37,83.53,30068,64.4863115831417,64.4863115831417,64.2781419976868,64.4015017520304,38998.7806444407,0.0,1.0
2022-08-05,83.725,83.79,83.26,83.47,33200,64.5518464526367,64.6019613528388,64.1933321665755,64.3552418441515,43061.045543283,0.0,1.0
2022-08-08,83.6716,84.18,83.64,83.87,13711,64.5106751346245,64.9026507540515,64.4863115831417,64.6636412300107,17783.4335977094,0.0,1.0
2022-08-09,83.1549,83.53,83.1549,83.4687,10944,64.112300227941,64.4015017520304,64.112300227941,64.3542395461475,14194.5807959545,0.0,1.0
2022-08-10,84.41,84.41,83.8449,83.8449,12559,65.0799804009205,65.0799804009205,64.644289168548,64.644289168548,16289.2671981353,0.0,1.0
2022-08-11,83.9917,84.93,83.9301,84.54,3286,64.7574717431583,65.4808996025373,64.709978237736,65.1802102013247,4262.00589322975,0.0,1.0
2022-08-12,84.665,84.7142,84.255,84.255,4517,65.2765850094057,65.3145181338663,64.9604756389,64.9604756389,5858.63682888582,0.0,1.0
2022-08-15,84.4021,84.62,84.4021,84.62,1076,65.0738895130497,65.2418900784965,65.0738895130497,65.2418900784965,1395.59292182447,0.0,1.0
2022-08-16,84.1313,84.4,84.055,84.4,6360,64.8651031288231,65.072270416274,64.8062759459705,65.072270416274,8249.04366431566,0.0,1.0
2022-08-17,83.5045,83.97,83.48,83.91,6538,64.3818412911819,64.7407410764754,64.362951828798,64.6944811685966,8479.91312536096,0.0,1.0
2022-08-18,83.6862,83.8,83.515,83.515,11685,64.5219317122084,64.6096713374853,64.3899367750607,64.3899367750607,15155.6722040139,0.0,1.0
2022-08-19,83.0222,83.18,82.9921,83.18,14299,64.0099887316823,64.1316522894037,63.9867816778963,64.1316522894037,18546.0810308254,0.0,1.0
2022-08-22,82.4714,82.58,82.45,82.56,11491,63.5853227773542,63.669053210615,63.5688234102108,63.653633241322,14904.0504318634,0.0,1.0
2022-08-23,82.6963,82.78,82.43,82.5,4334,63.7587203320535,63.8232529035446,63.5534034409178,63.6073733334432,5621.28227062014,0.0,1.0
2022-08-24,83.0046,83.22,82.9119,82.95,21232,63.9964191587044,64.1624922279896,63.9249476010316,63.9543226425347,27538.3168365959,0.0,1.0
2022-08-25,83.4723,83.4723,83.05,83.051,9554,64.3570151406202,64.3570151406202,64.0314224889995,64.0321934874641,12391.7237686905,0.0,1.0
2022-08-26,82.21,83.65,82.1701,83.65,2708,63.3837837786953,64.4940215677881,63.3530209399559,64.4940215677881,3512.32865455453,0.0,1.0
2022-08-29,82.1254,82.36,82.1,82.16,4111,63.3185573085861,63.4994335483925,63.2989739475841,63.3452338554629,5332.04693459146,0.0,1.0
2022-08-30,81.6,82.3514,81.481,82.3514,174329,62.9134747152602,63.4928029615965,62.8217258979671,63.4928029615965,226108.102666114,0.0,1.0
2022-08-31,81.3,81.93,81.3,81.83,25233,62.6821751758658,63.1679042085939,62.6821751758658,63.0908043621291,32727.6916323391,0.0,1.0
2022-09-01,82.01,82.01,81.1918,81.25,9731,63.2295840857658,63.2295840857658,62.5987531419909,62.6436252526334,12621.2962102918,0.0,1.0
2022-09-02,80.752,81.6,80.73,81.46,7413,62.7001086001535,63.3585404915362,62.6830266407073,63.2498371132419,9547.26537744042,0.57126,1.0
2022-09-06,81.24,81.35,81.061,81.2,5588,63.0790175187794,63.1644273160106,62.9400324851031,63.0479594106953,7196.83244693606,0.0,1.0
2022-09-07,82.0759,82.1,81.17,81.17,6897,63.7280543324666,63.7467668425872,63.0246658296322,63.0246658296322,8882.70461462384,0.0,1.0
2022-09-08,82.63,82.64,81.9,81.9,7870,64.1582867747014,64.1660513017224,63.5914763021668,63.5914763021668,10135.8395414078,0.0,1.0
2022-09-09,82.97,83.0899,82.65,82.99,6888,64.4222806934161,64.5153773723982,64.1738158287434,64.4378097474582,8871.11343852821,0.0,1.0
2022-09-12,83.2277,83.2277,82.96,83.117,5921,64.6223725547478,64.6223725547478,64.4145161663951,64.5364192406251,7625.70596247467,0.0,1.0
2022-09-13,81.7342,82.4,81.69,82.28,8414,63.4627404441583,63.9797026532179,63.4284212347254,63.8865283289656,10836.4617409664,0.0,1.0
2022-09-14,82.1092,82.17,81.96,81.99,1972,63.7539102074466,63.8011185317344,63.6380634642929,63.661357045356,2539.75547339977,0.0,1.0
2022-09-15,81.65,82.1101,81.65,82.01,21689,63.3973631266413,63.7546090148785,63.3973631266413,63.6768860993981,27933.4464820323,0.0,1.0
2022-09-16,81.9369,81.96,81.34,81.45,1955,63.6201274068744,63.6380634642929,63.1566627889896,63.2420725862208,2517.86102966357,0.0,1.0
2022-09-19,82.345,82.345,81.86,81.9433,6909,63.9369977546023,63.9369977546023,63.5604181940827,63.6250967041678,8898.15951608469,0.0,1.0
2022-09-20,81.8099,82.45,81.8099,82.17,13782,63.5215179137074,64.018525288323,63.5215179137074,63.8011185317344,17749.9543277868,0.0,1.0
2022-09-21,81.6987,82.32,81.54,82.1026,2579,63.4351763732336,63.9175864370497,63.31195332941,63.7487856196127,3321.5159056278,0.0,1.0
2022-09-22,81.7073,81.99,81.3399,81.8,8545,63.4418538664717,63.661357045356,63.1565851437194,63.5138310319566,11005.1777485807,0.0,1.0
2022-09-23,80.6372,81.1529,80.4599,81.1529,14175,62.6109718299522,63.0113884884263,62.4733067658695,63.0113884884263,18256.1023506297,0.0,1.0
2022-09-26,80.3587,80.83,80.3587,80.55,6905,62.3947297524168,62.7606719109175,62.3947297524168,62.5432651543289,8893.0078822644,0.0,1.0
2022-09-27,80.2576,80.62,80.19,80.5,19730,62.3162303842342,62.597616843476,62.2637421815721,62.5044425192238,25410.4338185484,0.0,1.0
2022-09-28,80.6533,80.6533,80.2012,80.3931,8851,62.623472718456,62.623472718456,62.2724384518357,62.4214397253691,11399.2777358324,0.0,1.0
2022-09-29,80.3531,80.66,79.88,80.66,7878,62.390381617285,62.6286749515601,62.0230418439204,62.6286749515601,10146.1428090484,0.0,1.0
2022-09-30,80.09,80.65,80.09,80.65,10280,62.1860969113619,62.6209104245391,62.1860969113619,62.6209104245391,13239.6989181286,0.0,1.0
2022-10-03,80.6601,80.73,80.27,80.27,4701,62.6287525968303,62.6830266407073,62.3258583977403,62.3258583977403,6054.4576472882,0.0,1.0
2022-10-04,81.517,81.53,80.9,81.2697,3749,63.7158088969017,63.7259700352613,63.2335456378344,63.522512780261,4796.41141328837,0.543129,1.0
2022-10-05,81.5683,81.5683,81.09,81.2,7500,63.7559063121208,63.7559063121208,63.3820545830902,63.468033446133,9595.38159500207,0.0,1.0
2022-10-06,81.6458,81.79,81.6458,81.74,2537,63.8164823292646,63.9291928024534,63.8164823292646,63.8901115010703,3245.79774753603,0.0,1.0
2022-10-07,81.0,81.63,81.0,81.63,1994,63.3117082406006,63.8041326380275,63.3117082406006,63.8041326380275,2551.09212005788,0.0,1.0
2022-10-10,80.2554,81.0,80.06,81.0,9207,62.7297095004037,63.3117082406006,62.5769797745986,63.3117082406006,11779.2904460245,0.0,1.0
2022-10-11,80.3713,80.67,79.99,80.34,5318,62.8202999570097,63.0537716514722,62.5222659526622,62.7958350623439,6803.7652429628,0.0,1.0
2022-10-12,80.3684,80.68,80.35,80.6056,24724,62.8180332415294,63.0615879117489,62.8036513226205,63.0034349352908,31631.4952739775,0.0,1.0
2022-10-13,80.8937,80.91,80.0,80.15,5902,63.2286213938602,63.241361898111,62.5300822129389,62.6473261170881,7550.92562316029,0.0,1.0
2022-10-14,80.62,81.03,80.6199,81.03,3736,63.0146903500891,63.3351570214305,63.0146121874864,63.3351570214305,4779.7794185237,0.0,1.0
2022-10-17,81.6019,81.73,81.41,81.41,2889,63.7821689466502,63.8822952407937,63.6321749119419,63.6321749119419,3696.1409903948,0.0,1.0
2022-10-18,81.92,82.095,81.8,81.8,5134,64.0308041860494,64.1675887408902,63.93700906273,63.93700906273,6568.35854783209,0.0,1.0
2022-10-19,81.6454,82.06,81.59,81.979,10627,63.8161696788535,64.140231829922,63.772867596921,64.0769201216814,13596.0160280116,0.0,1.0
2022-10-20,81.5972,82.2999,81.5972,81.86,12120,63.7784953043202,64.3277439139581,63.7784953043202,63.9839066243897,15506.1366575233,0.0,1.0
2022-10-21,81.94,82.15,81.761,81.81,8086,64.0464367066026,64.2105781724116,63.9065256476512,63.9448253230066,10345.1007436249,0.0,1.0
2022-10-24,82.2003,82.325,82.0099,82.16,9927,64.249893961603,64.3473627272524,64.1010723659362,64.2183944326882,12700.4470791447,0.0,1.0
2022-10-25,82.5856,82.5856,82.08,82.08,3666,64.551054470061,64.551054470061,64.1558643504753,64.1558643504753,4690.22252363702,0.0,1.0
2022-10-26,82.5764,82.6726,82.43,82.6726,2120,64.5438635106066,64.6190559344676,64.4294334601569,64.6190559344676,2712.29453085392,0.0,1.0
2022-10-27,82.9603,83.0,82.82,82.82,3484,64.8439297426259,64.8749602959241,64.734267610945,64.734267610945,4457.37459693163,0.0,1.0
2022-10-28,83.8194,84.07,83.18,83.18,40859,65.5154246629901,65.7113001455221,65.0156529809032,65.0156529809032,52274.3595453586,0.0,1.0
2022-10-31,82.9579,83.3433,82.9579,83.3433,20986,64.8420538401595,65.1432925112204,64.8420538401595,65.1432925112204,26849.1570870285,0.0,1.0
2022-11-01,83.4015,83.448,83.055,83.41,10373,65.1887831460303,65.2251287563165,64.9179497274455,65.1954269672654,13271.0524379942,0.0,1.0
2022-11-02,82.3103,83.1402,82.3103,82.83,4908,64.7106976780808,65.3631483191675,64.7106976780808,65.1192753358381,6242.84649826667,0.479545,1.0
2022-11-03,82.006,82.23,81.51,81.76,7463,64.4714631557496,64.6475674377154,64.0815179599682,64.2780629175193,9492.73908242953,0.0,1.0
2022-11-04,82.69,82.69,82.0933,82.579,4519,65.0092101596095,65.0092101596095,64.5400966549264,64.9219441984568,5748.04876236085,0.0,1.0
2022-11-07,82.591,82.79,82.37,82.74,10943,64.9313783564192,65.0878281426299,64.757632613944,65.0485191511197,13919.2072596846,0.0,1.0
2022-11-08,82.2636,82.64,82.155,82.64,14832,64.6739830800103,64.9699011680992,64.5886039504501,64.9699011680992,18865.9126451286,0.0,1.0
2022-11-09,81.1617,81.93,81.1617,81.8,4181,63.8076915251079,64.4117134886541,63.8076915251079,64.3095101107275,5318.12168077689,0.0,1.0
2022-11-10,82.6141,82.6141,82.2753,82.2753,4422,64.9495391104969,64.9495391104969,64.6831813840237,64.6831813840237,5624.66732178795,0.0,1.0
2022-11-11,83.0164,83.0899,82.65,82.65,3090,65.2658192561882,65.3236034737082,64.9777629664013,64.9777629664013,3930.39846773513,0.0,1.0
2022-11-14,82.5187,82.99,82.49,82.99,8111,64.8745375546954,65.2450641086708,64.8519741935686,65.2450641086708,10316.9779844012,0.0,1.0
2022-11-15,82.8501,82.98,82.43,82.91,6882,65.1350775504252,65.2372023103688,64.8048034037563,65.1821697222545,8753.7224126062,0.0,1.0
2022-11-16,82.4541,82.71,82.32,82.71,21485,64.8237503376642,65.0249337562136,64.7183236224338,65.0249337562136,27328.3531000936,0.0,1.0
2022-11-17,82.3665,82.38,81.97,81.97,6405,64.7548809845383,64.7654944122461,64.4431606818622,64.4431606818622,8146.99099865485,0.0,1.0
2022-11-18,82.8334,82.85,82.52,82.83,34835,65.1219483472608,65.1349989324422,64.8755595884747,65.1192753358381,44309.2008490463,0.0,1.0
2022-11-21,82.98,82.98,82.55,82.69,21100,65.2372023103688,65.2372023103688,64.8991449833808,65.0092101596095,26838.6432586444,0.0,1.0
2022-11-22,83.3,83.3,82.85,82.8898,11564,65.4887798560342,65.4887798560342,65.1349989324422,65.1662888896843,14709.1028740741,0.0,1.0
2022-11-23,83.5716,83.6,83.3,83.552,4744,65.7023062979178,65.7246338050956,65.4887798560342,65.6868971732458,6034.24282554545,0.0,1.0
2022-11-25,83.3959,83.74,83.385,83.74,48430,65.5641745017508,65.8346989813242,65.5556051416016,65.8346989813242,61601.6821334668,0.0,1.0
2022-11-28,82.62,83.31,82.62,83.31,6361,64.9541775714952,65.4966416543363,64.9541775714952,65.4966416543363,8091.02415963208,0.0,1.0
2022-11-29,83.0334,83.05,82.44,82.7,7201,65.2791843133017,65.2922348984831,64.8126652020583,65.0170719579115,9159.48199552125,0.0,1.0
2022-11-30,83.6853,83.78,83.03,83.0501,20382,65.791694944612,65.8661461745324,65.276511301879,65.2923135164661,25925.366203682,0.0,1.0
2022-12-01,83.6132,83.81,83.39,83.81,34239,65.7350113788543,65.8897315694385,65.5595360407526,65.8897315694385,43551.1045750107,0.0,1.0
2022-12-02,83.0016,83.111,82.8,82.9202,3776,65.6666837036313,65.7532354712741,65.5071879416864,65.6022841251476,4772.80142567438,0.524689,1.0
2022-12-05,82.58,83.04,82.46,83.04,13336,65.3331350268655,65.6970638487637,65.2381970733268,65.6970638487637,16856.4830012695,0.0,1.0
2022-12-06,82.05,82.77,82.02,82.72,22490,64.9138257320696,65.4834534533017,64.890091243685,65.4438959726606,28426.9873049303,0.0,1.0
2022-12-07,82.2821,82.42,81.94,81.94,10839,65.0974515572057,65.2065510888139,64.8267992746592,64.8267992746592,13700.3163805309,0.0,1.0
2022-12-08,82.565,82.64,82.39,82.59,12671,65.3212677826731,65.3806040036348,65.1828166004292,65.3410465229937,16015.9340213771,0.0,1.0
2022-12-09,82.8704,83.02,82.52,82.52,28179,65.5628848744291,65.6812408565073,65.2856660500961,65.2856660500961,35617.7890291521,0.0,1.0
2022-12-12,83.185,83.34,82.96,82.96,8607,65.811780542623,65.9344087326104,65.6337718797379,65.6337718797379,10879.1053683208,0.0,1.0
2022-12-13,83.76,83.88,83.22,83.88,8248,66.2666915699958,66.3616295235344,65.8394707790717,66.3616295235344,10425.3353175218,0.0,1.0
2022-12-14,83.15,83.72,83.06,83.62,6537,65.7840903061742,66.2350455854829,65.7128868410202,66.1559306242007,8262.65967151308,0.0,1.0
2022-12-15,82.8,82.91,82.61,82.81,9783,65.5071879416864,65.5942143990968,65.3568695152501,65.5150994378146,12365.5498801304,0.0,1.0
2022-12-16,82.48,82.75,82.16,82.75,6700,65.2540200655832,65.4676304610453,65.0008521894801,65.4676304610453,8468.68897034384,0.0,1.0
2022-12-19,82.3,82.49,82.13,82.49,6571,65.1116131352752,65.2619315617114,64.9771177010954,65.2619315617114,8305.63510807901,0.0,1.0
2022-12-20,82.36,82.48,82.165,82.17,10177,65.1590821120446,65.2540200655832,65.0048079375442,65.0087636856083,12863.5593509238,0.0,1.0
2022-12-21,82.86,82.9642,82.43,82.43,16499,65.5546569184557,65.6370947081118,65.2144625849421,65.2144625849421,20854.4625853288,0.0,1.0
2022-12-22,82.4166,82.69,82.35,82.6,4157,65.2038611801303,65.4201614842759,65.1511706159163,65.3489580191219,5254.37911189841,0.0,1.0
2022-12-23,82.4,82.4,81.965,81.965,10924,65.6273809731656,65.6273809731656,65.2809257459407,65.2809257459407,13715.8848433714,0.551922,1.0
2022-12-27,81.8198,82.6,81.81,82.6,69118,65.1652813804395,65.7866707328092,65.1574761822169,65.7866707328092,86782.7287261206,0.0,1.0
2022-12-28,80.9,81.88,80.9,81.88,21414,64.4327077758385,65.2132275980922,64.4327077758385,65.2132275980922,26886.8507905488,0.0,1.0
2022-12-29,81.7203,81.8,81.14,81.14,16300,65.0860347250168,65.1495116942347,64.6238554874109,64.6238554874109,20465.8479446131,0.0,1.0
2022-12-30,82.01,82.055,81.73,81.73,9488,65.3167659418605,65.3526061377804,65.0937602783595,65.0937602783595,11912.8813066558,0.0,1.0
2023-01-03,81.9107,82.22,81.83,82.05,14762,65.2376785761975,65.4840201894863,65.1734051581813,65.3486238937893,18534.7759115569,0.0,1.0
2023-01-04,82.5379,82.5379,81.97,82.0625,8910,65.7372112624398,65.7372112624398,65.2849079899318,65.358579503767,11187.1598273928,0.0,1.0
2023-01-05,82.47,82.66,82.3587,82.61,20150,65.6831323890408,65.8344576607023,65.5944876377992,65.7946352207914,25299.8058947211,0.0,1.0
2023-01-06,83.0743,83.309,82.78,82.92,19682,66.164426397804,66.3513529307458,65.9300315164884,66.041534348239,24712.1974997469,0.0,1.0
2023-01-09,83.25,83.499,83.15,83.15,30465,66.3043624516509,66.5026782024072,66.2247175718291,66.2247175718291,38251.0464805299,0.0,1.0
2023-01-10,83.3961,83.519,83.205,83.3,18745,66.4207236210706,66.5186071783716,66.2685222557311,66.3441848915618,23535.725136305,0.0,1.0
2023-01-11,83.7254,83.74,83.5,83.5,30958,66.6829942103237,66.6946223627777,66.5034746512054,66.5034746512054,38870.0442128425,0.0,1.0
2023-01-12,83.845,83.845,83.56,83.71,15430,66.7782494865906,66.7782494865906,66.5512615790985,66.6707288988312,19373.499005238,0.0,1.0
2023-01-13,84.115,84.14,83.6,83.63,15183,66.9932906621095,67.0132018820649,66.5831195310272,66.6070129949737,19063.372352335,0.0,1.0
2023-01-17,83.9062,84.09,83.85,84.09,14272,66.8269921530416,66.973379442154,66.7822317305817,66.973379442154,17919.544899725,0.0,1.0
2023-01-18,83.56,84.12,83.387,83.98,16630,66.5512615790985,66.9972729061006,66.4134759370068,66.8857700743501,20880.1871974795,0.0,1.0
2023-01-19,83.15,83.43,83.03,83.34,28840,66.2247175718291,66.4477232353301,66.1291437160429,66.3760428434905,36210.7395535363,0.0,1.0
2023-01-20,83.47,83.47,83.11,83.42,30356,66.4795811872589,66.4795811872589,66.1928596199004,66.439758747348,38114.1889697346,0.0,1.0
2023-01-23,83.6688,83.88,83.54,83.58,13377,66.6379152083446,66.8061251945282,66.5353326031341,66.5671905550629,16795.8066230116,0.0,1.0
2023-01-24,83.5949,83.67,83.32,83.58,65486,66.5790576421563,66.6388709469025,66.3601138675262,66.5671905550629,82222.4857976032,0.0,1.0
2023-01-25,83.61,83.64,83.255,83.41,17140,66.5910840190094,66.6149774829559,66.308344695642,66.4317942593658,21520.5296791821,0.0,1.0
2023-01-26,83.88,83.96,83.61,83.82,10168,66.8061251945282,66.8698410983857,66.5910840190094,66.7583382666352,12766.6712822593,0.0,1.0
2023-01-27,83.7109,84.0,83.68,83.92,17616,66.6714457027496,66.9016990503144,66.6468354348847,66.837983146457,22118.1826621045,0.0,1.0
2023-01-30,83.425,83.739,83.425,83.71,32417,66.4437409913391,66.6938259139795,66.4437409913391,66.6707288988312,40701.9259399093,0.0,1.0
2023-01-31,83.94,83.98,83.44,83.44,13269,66.8539121224213,66.8857700743501,66.4556877233123,66.4556877233123,16660.2046857099,0.0,1.0
2023-02-01,84.49,84.585,83.8,83.86,75572,67.2919589614413,67.367621597272,66.7424092906708,66.7901962185639,94886.2000533925,0.0,1.0
2023-02-02,84.4316,84.44,84.165,84.23,26354,67.7055126105696,67.7122485519224,67.491726662394,67.5438500181007,32864.5379172956,0.577647,1.0
2023-02-03,84.035,84.445,84.03,84.21,32014,67.3874799509806,67.716258040823,67.3834704620801,67.5278120624987,39922.7941445056,0.0,1.0
2023-02-06,84.0,84.14,83.8,84.14,9296,67.359413528677,67.4716792178914,67.1990339726563,67.4716792178914,11592.4999802375,0.0,1.0
2023-02-07,84.2689,84.37,83.7366,83.83,9427,67.5750438417468,67.6561157073152,67.1481936533978,67.2230909060594,11755.8624476871,0.0,1.0
2023-02-08,83.87,84.22,83.8384,84.22,25188,67.2551668172636,67.5358310402997,67.2298268474123,67.5358310402997,31410.4872528209,0.0,1.0
2023-02-09,83.51,83.96,83.378,83.87,39926,66.9664836164264,67.3273376174728,66.8606331094527,67.2551668172636,49789.3883617646,0.0,1.0
2023-02-10,82.955,83.34,82.9,83.11,10515,66.521430348469,66.8301609938088,66.4773259705634,66.645724504385,13112.6438567338,0.0,1.0
2023-02-13,83.3134,83.46,83.16,83.1823,5309,66.8088305128581,66.9263887274212,66.6858193933902,66.7037017138865,6620.54457778411,0.0,1.0
2023-02-14,83.47,83.49,83.03,83.03,10358,66.9344077052222,66.9504456608243,66.5815726819768,66.5815726819768,12916.8583041416,0.0,1.0
2023-02-15,83.4857,83.52,83.2,83.3298,11340,66.9469975003698,66.9745025942274,66.7178953045944,66.8219816364518,14141.4532891452,0.0,1.0
2023-02-16,82.9791,83.33,82.9791,83.33,7258,66.5407560849695,66.8221420160078,66.5407560849695,66.8221420160078,9051.02892174743,0.0,1.0
2023-02-17,83.2007,83.2007,82.76,82.85,5229,66.7184566330404,66.7184566330404,66.3650602813489,66.4372310815582,6520.78123888362,0.0,1.0
2023-02-21,82.372,82.93,82.1549,82.93,12926,66.0539239426688,66.5013829039665,65.8798319346084,66.5013829039665,16119.2614828475,0.0,1.0
2023-02-22,82.8365,82.93,82.5,82.56,26247,66.4264054615268,66.5013829039665,66.156566858522,66.2046807253282,32731.1044515162,0.0,1.0
2023-02-23,83.5376,83.548,83.11,83.2208,6640,66.9886159951572,66.9969557320703,66.645724504385,66.7345747784205,8280.3571287411,0.0,1.0
2023-02-24,83.3152,83.4,82.99,83.2,10444,66.8102739288622,66.878274860615,66.5494967707726,66.7178953045944,13024.1038934597,0.0,1.0
2023-02-27,83.8639,83.87,83.5,83.59,8326,67.2502752408049,67.2551668172636,66.9584646386253,67.0306354388346,10382.869496069,0.0,1.0
2023-02-28,83.66,83.93,83.65,83.93,9144,67.0867682834419,67.3032806840698,67.0787493056408,67.3032806840698,11402.9496363266,0.0,1.0
2023-03-01,83.74,83.8172,83.59,83.75,15377,67.1509201058501,67.2128266144741,67.0306354388346,67.1589390836512,19175.7607784114,0.0,1.0
2023-03-02,83.25,83.34,82.89,82.95,22399,67.2925312443275,67.3652799267538,67.0015365146223,67.0500356362398,27710.6049589595,0.666595,1.0
2023-03-03,83.8588,84.35,83.41,83.41,10374,67.7846356650067,68.1816818073156,67.4218622353076,67.4218622353076,12834.0468701391,0.0,1.0
2023-03-06,83.9248,84.17,83.77,83.77,13240,67.837984698786,68.036184442463,67.7128569650128,67.7128569650128,16379.6780953,0.0,1.0
2023-03-07,83.495,83.93,83.495,83.92,10405,67.4905693242657,67.8421879559929,67.4905693242657,67.8341047690566,12872.398080181,0.0,1.0
2023-03-08,83.215,83.4796,83.11,83.46,15147,67.2642400900506,67.4781212163839,67.1793666272199,67.4622781699888,18738.8960807786,0.0,1.0
2023-03-09,82.35,83.368,82.35,83.1,16732,66.5650444200645,67.3879128501753,66.5650444200645,67.1712834402836,20699.756336145,0.0,1.0
2023-03-10,81.5095,82.305,81.35,81.96,46308,65.8856525580722,66.5286700788513,65.7567257264389,66.2498001295505,57289.2849877003,0.0,1.0
2023-03-13,80.1784,81.215,79.8321,80.02,38566,64.8096995449872,65.6476027027995,64.5297787813847,64.6816618639169,47711.3795636963,0.0,1.0
2023-03-14,81.33,81.565,80.66,81.07,14324,65.7405593525664,65.9305142455684,65.1989858278373,65.5303964922238,17720.7333109575,0.0,1.0
2023-03-15,79.9286,80.2287,79.43,79.43,93016,64.6077815353196,64.8503579752766,64.2047538346779,64.2047538346779,115073.424298521,0.0,1.0
2023-03-16,81.46,81.55,79.98,80.05,23208,65.8456407827377,65.918389465164,64.6493291161719,64.7059114247257,28711.4478274714,0.0,1.0
2023-03-17,80.34,80.71,79.93,80.71,19144,64.9403238458771,65.2394017625186,64.6089131814906,65.2394017625186,23683.7279045637,0.0,1.0
2023-03-20,80.1739,80.5,80.0,80.08,6912,64.8060621108659,65.0696548368572,64.6654954900444,64.7301609855345,8551.08270352821,0.0,1.0
2023-03-21,81.532,81.532,80.8,80.8,11177,65.9038397286788,65.9038397286788,65.3121504449449,65.3121504449449,13827.4669238042,0.0,1.0
2023-03-22,80.9033,81.91,80.8701,81.72,5189,65.3956497659964,66.2093841948692,65.368813585368,66.0558036430804,6419.49770668516,0.0,1.0
2023-03-23,80.3582,81.2733,80.3582,80.91,4190,64.9550352461011,65.6947276826378,64.9550352461011,65.4010655012437,5183.59903469085,0.0,1.0
2023-03-24,80.03,80.16,79.77,79.77,10656,64.6897450508532,64.7948264810245,64.4795821905105,64.4795821905105,13182.9191679393,0.0,1.0
2023-03-27,80.5961,80.925,80.35,80.925,9021,65.1473342633146,65.4131902816481,64.9484070328134,65.4131902816481,11160.2021221829,0.0,1.0
2023-03-28,80.6642,80.99,80.51,80.6,18143,65.2023807663505,65.4657309967337,65.0777380237935,65.1504867062198,22445.3549609537,0.0,1.0
2023-03-29,81.6013,81.63,81.0,81.24,5099,65.959856214147,65.9830549606541,65.47381418367,65.6678106701401,6308.15548398298,0.0,1.0
2023-03-30,82.0357,82.33,81.4801,81.9904,13545,66.310989854658,66.548878046192,65.8618879884796,66.2743730178367,16757.0045166796,0.0,1.0
2023-03-31,82.7761,82.79,82.39,82.39,8204,66.9094690154183,66.9207046452597,66.5973771678095,66.5973771678095,10149.4621672085,0.0,1.0
2023-04-03,82.5986,82.99,82.38,82.99,29089,66.7659924472998,67.0823683839848,66.5892939808732,67.0823683839848,35987.0435131557,0.0,1.0
2023-04-04,81.46,82.2,81.46,81.61,7778,66.2757358431542,66.8777987516238,66.2757358431542,66.397775621898,9559.99766640759,0.532086,1.0
2023-04-05,80.8599,81.2,80.69,81.2,6605,65.7874953683263,66.0642002266649,65.6492649789358,66.0642002266649,8118.254639576,0.0,1.0
2023-04-06,81.18,81.395,80.58,80.87,12735,66.0479282561657,66.2228519390318,65.5597691411903,65.7957127134284,15652.6832452688,0.0,1.0
2023-04-10,81.613,81.639,81.26,81.27,11023,66.4002164174729,66.4213699791218,66.1130161381624,66.121152123412,13548.4513084097,0.0,1.0
2023-04-11,81.98,82.125,81.65,81.73,93458,66.6988070761328,66.8167788622519,66.4303195628964,66.4954074448931,114869.923104541,0.0,1.0
2023-04-12,81.8398,82.1484,81.825,82.09,6945,66.5847405629336,66.8358170677359,66.5726993047642,66.7883029138783,8536.1511690924,0.0,1.0
2023-04-13,82.365,82.49,82.0666,82.0666,10192,67.012042508242,67.1137423238619,66.7692647083943,66.7692647083943,12527.0630259741,0.0,1.0
2023-04-14,82.4119,82.7,82.3,82.5,20950,67.0502002790626,67.2845980141033,66.9591586041197,67.1218783091115,25749.8008628489,0.0,1.0
2023-04-17,82.52,82.59,82.1897,82.59,8940,67.1381502796106,67.1951021763578,66.8694186868167,67.1951021763578,10988.2205114019,0.0,1.0
2023-04-18,82.549,82.64,82.38,82.58,4681,67.1617446368345,67.2357821026057,67.0242464861164,67.1869661911082,5753.45192548906,0.0,1.0
2023-04-19,82.48,82.58,82.36,82.36,7248,67.1056063386123,67.1869661911082,67.0079745156172,67.0079745156172,8908.5707233379,0.0,1.0
2023-04-20,82.1818,82.21,82.02,82.04,4351,66.8629912584695,66.8859347368734,66.7313510171312,66.7476229876304,5347.8464703702,0.0,1.0
2023-04-21,82.34,82.46,82.0,82.2,4708,66.991702545118,67.0893343681131,66.715079046632,66.8777987516238,5786.63782636243,0.0,1.0
2023-04-24,82.39,82.49,82.359,82.37,4487,67.032382471366,67.1137423238619,67.0071609170922,67.0161105008668,5515.00508217676,0.0,1.0
2023-04-25,81.9371,82.35,81.76,82.24,9880,66.6639036994121,66.9998385303676,66.5198154006419,66.9103426926221,12143.5815047708,0.0,1.0
2023-04-26,81.6014,81.9199,81.5,81.83,10912,66.3907786745834,66.6499098047828,66.3082797841525,66.576767297389,13412.020382597,0.0,1.0
2023-04-27,82.35,82.57,82.1388,82.1388,6888,66.9998385303676,67.1788302058586,66.8280065218963,66.8280065218963,8466.09204502642,0.0,1.0
2023-04-28,82.4339,82.5279,82.3201,82.3864,3494,67.0680994466117,67.1445777079578,66.9755119344713,67.0294535166761,4294.50139450092,0.0,1.0
2023-05-01,82.281,82.53,82.27,82.53,12028,66.9437002321455,67.1462862648602,66.9347506483709,67.1462862648602,14783.7042853626,0.0,1.0
2023-05-02,81.4703,81.715,81.27,81.56,7853,66.6773890949633,66.8776578691244,66.5134584228567,66.7508018822222,9595.25072268207,0.483375,1.0
2023-05-03,81.0809,81.5387,81.0809,81.33,4879,66.358694118836,66.7333694143446,66.358694118836,66.5625639661737,5961.4450879875,0.0,1.0
2023-05-04,80.7031,81.02,80.39,81.01,16069,66.0494928810834,66.3088519923693,65.7932437875409,66.3006677351498,19634.0358923696,0.0,1.0
2023-05-05,81.422,81.719,81.096,81.31,9316,66.6378591325931,66.8809315720122,66.3710523472375,66.5461954517347,11382.8289484918,0.0,1.0
2023-05-08,81.445,81.57,81.2201,81.55,13588,66.6566829241979,66.7589861394417,66.4726189793314,66.7426176250027,16602.6062421755,0.0,1.0
2023-05-09,81.32,81.43,81.1,81.37,6153,66.5543797089542,66.6444065383687,66.3743260501253,66.5953009950517,7518.09215543904,0.0,1.0
2023-05-10,81.31,81.6172,81.2916,81.6172,4610,66.5461954517347,66.7976158335177,66.5311364184509,66.7976158335177,5632.76529117081,0.0,1.0
2023-05-11,81.11,81.205,80.99,80.99,8499,66.3825103073448,66.46026075093,66.2842992207108,66.2842992207108,10384.5709782344,0.0,1.0
2023-05-12,81.126,81.29,80.98,81.18,5367,66.395605118896,66.5298269372957,66.2761149634913,66.4398001078813,6557.71178258432,0.0,1.0
2023-05-15,81.195,81.3599,81.1,81.35,9809,66.4520764937105,66.58703489526,66.3743260501253,66.5789324806127,11985.2049329923,0.0,1.0
2023-05-16,80.7583,81.19,80.7583,81.095,8400,66.0946699809351,66.4479843651008,66.0946699809351,66.3702339215155,10263.607038142,0.0,1.0
2023-05-17,81.305,81.468,80.83,80.83,11121,66.542103323125,66.6755067158028,66.1533511051988,66.1533511051988,13588.2826037116,0.0,1.0
2023-05-18,81.49,81.51,81.0901,81.23,3930,66.6935120816857,66.7098805961247,66.366223635478,66.4807213939787,4801.90186427359,0.0,1.0
2023-05-19,81.75,81.9815,81.41,81.8275,6741,66.9063027693926,67.095768324024,66.6280380239297,66.9697307628437,8236.54464810899,0.0,1.0
2023-05-22,82.13,82.22,81.8129,81.8129,9574,67.2173045437335,67.290962858709,66.9577817473033,66.9577817473033,11698.0683075205,0.0,1.0
2023-05-23,81.7,82.17,81.58,82.04,6107,66.8653814832951,67.2500415726115,66.7671703966612,67.143646228758,7461.88668832541,0.0,1.0
2023-05-24,81.41,81.4329,81.1,81.16,11143,66.6280380239297,66.6467799729623,66.3743260501253,66.4234315934423,13615.1634792877,0.0,1.0
2023-05-25,81.62,81.71,81.44,81.48,26060,66.7999074255391,66.8735657405146,66.6525907955882,66.6853278244662,31841.618977855,0.0,1.0
2023-05-26,82.2,82.21,81.99,81.99,7237,67.27459434427,67.2827786014895,67.1027249426606,67.1027249426606,8842.58620655166,0.0,1.0
2023-05-30,82.15,82.34,82.0,82.34,8658,67.2336730581725,67.389173945343,67.1109091998801,67.389173945343,10578.8463971707,0.0,1.0
2023-05-31,81.7328,82.0,81.34,82.0,5384,66.8922258469751,67.1109091998801,66.5707482233932,67.1109091998801,6578.48336825675,0.0,1.0
2023-06-01,82.0852,82.14,81.6,81.62,8287,67.1806390713902,67.225488800953,66.7835389111002,66.7999074255391,10125.5370863194,0.0,1.0
2023-06-02,82.3985,82.5449,81.89,82.05,17003,67.8599790708746,67.9805480246296,67.4411996105988,67.5729689589648,20645.7725847033,0.516757,1.0
2023-06-05,82.2101,82.729,82.1101,82.3001,5899,67.7048206631736,68.1321651310932,67.6224648204448,67.7789409216295,7162.81905999909,0.0,1.0
2023-06-06,82.315,82.46,82.23,82.23,6693,67.7912119421961,67.9106279141528,67.7212094758766,67.7212094758766,8126.92794856313,0.0,1.0
2023-06-07,82.2266,82.67,82.12,82.4,7588,67.7184093772238,68.0835751838833,67.630618048875,67.8612144085156,9213.67537332991,0.0,1.0
2023-06-08,82.425,82.51,82.19,82.19,3749,67.8818033691977,67.9518058355172,67.6882671387851,67.6882671387851,4552.19675469344,0.0,1.0
2023-06-09,82.745,82.95,82.6501,82.71,12863,68.1453420659299,68.3141715435239,68.0671863711802,68.1165175209748,15618.806843324,0.0,1.0
2023-06-12,82.6009,82.9,82.4701,82.9,10562,68.0266672965577,68.2729936221595,67.9189458542684,68.2729936221595,12824.8338551806,0.0,1.0
2023-06-13,82.895,82.99,82.461,82.461,10186,68.268875830023,68.3471138806154,67.9114514725801,67.9114514725801,12368.2785124853,0.0,1.0
2023-06-14,82.99,82.99,82.83,82.83,4193,68.3471138806154,68.3471138806154,68.2153445322493,68.2153445322493,5091.32061681237,0.0,1.0
2023-06-15,83.0904,83.1698,82.82,82.82,5451,68.4297991467151,68.4951896858417,68.2071089479764,68.2071089479764,6618.83822614935,0.0,1.0
2023-06-16,83.2,83.489,83.07,83.24,18251,68.5200611503458,68.758069535832,68.4129985547984,68.5530034874373,22161.1477647132,0.0,1.0
2023-06-20,82.72,83.1,82.72,82.88,13577,68.1247531052476,68.437705307617,68.1247531052476,68.2565224536137,16485.776297272,0.0,1.0
2023-06-21,82.8,82.99,82.7854,82.89,60624,68.1906377794307,68.3471138806154,68.1786138263923,68.2647580378866,73612.2635520232,0.0,1.0
2023-06-22,82.7,82.84,82.7,82.76,7592,68.1082819367019,68.2235801165222,68.1082819367019,68.1576954423392,9218.5323450607,0.0,1.0
2023-06-23,82.42,82.4699,82.2,82.25,13131,67.8776855770613,67.918781142583,67.696502723058,67.7376806444224,15944.2239492877,0.0,1.0
2023-06-26,82.4324,82.63,82.38,82.38,10917,67.8878977015597,68.0506328467917,67.8447432399698,67.8447432399698,13255.8900962892,0.0,1.0
2023-06-27,82.88,82.99,82.64,82.64,18277,68.2565224536137,68.3471138806154,68.0588684310646,68.0588684310646,22192.7180809634,0.0,1.0
2023-06-28,83.3,83.3,82.8,82.8,3260,68.6024169930746,68.6024169930746,68.1906377794307,68.1906377794307,3958.43196060299,0.0,1.0
2023-06-29,83.2551,83.4899,83.1,83.24,4541,68.5654392196894,68.7588107384165,68.437705307617,68.5530034874373,5513.87715739207,0.0,1.0
2023-06-30,83.775,83.94,83.38,83.38,17061,68.9936072460363,69.1294943865388,68.6683016672576,68.6683016672576,20716.1986747999,0.0,1.0
2023-07-03,83.7715,83.92,83.6131,83.92,9865,68.9907247915408,69.113023217993,68.8602731366584,69.113023217993,11978.5065310885,0.0,1.0
2023-07-05,83.125,83.24,82.92,83.2,10953,68.9205889087561,69.0159376934118,68.750619336109,68.982772898749,13210.3938665609,0.561338,1.0
2023-07-06,82.88,83.015,82.74,82.74,7843,68.7174545414461,68.8293857234332,68.6013777601261,68.6013777601261,9459.42838450082,0.0,1.0
2023-07-07,83.0293,83.325,82.89,82.89,4293,68.8412421375252,69.0864128820704,68.7257457401118,68.7257457401118,5177.77968311386,0.0,1.0
2023-07-10,83.05,83.16,82.882,83.03,10177,68.8584049187632,68.9496081040861,68.7191127811792,68.8418225214318,12274.4616433845,0.0,1.0
2023-07-11,83.3169,83.3895,83.11,83.29,47745,69.0796970111512,69.1398911134643,68.9081521107575,69.0573936867404,57585.1597880902,0.0,1.0
2023-07-12,83.69,83.84,83.5,83.66,14391,69.389041633369,69.5134096133547,69.2315088587204,69.3641680373719,17356.9595666647,0.0,1.0
2023-07-13,83.7096,83.86,83.58,83.86,18155,69.4052923827538,69.5299920106862,69.2978384480461,69.5299920106862,21896.7132883606,0.0,1.0
2023-07-14,83.4026,83.6381,83.3443,83.5865,10394,69.1507525837164,69.3460103122939,69.1024148954952,69.3032277271789,12536.1849583707,0.0,1.0
2023-07-17,83.575,83.7,83.11,83.43,8281,69.2936928487133,69.3973328320347,68.9081521107575,69.1734704680604,9987.69940737617,0.0,1.0
2023-07-18,83.7745,83.78,83.56,83.56,11118,69.4591022620943,69.4636624213604,69.2812560507147,69.2812560507147,13409.4000738085,0.0,1.0
2023-07-19,83.85,83.9004,83.6501,83.68,9326,69.5217008120204,69.5634884532956,69.3559597506928,69.3807504347033,11248.0720532774,0.0,1.0
2023-07-20,83.665,83.74,83.5623,83.74,3502,69.3683136367047,69.4304976266976,69.2831630264078,69.4304976266976,4223.75598655131,0.0,1.0
2023-07-21,83.8454,83.905,83.69,83.69,11109,69.5178868606342,69.5673024046819,69.389041633369,69.389041633369,13398.5451897768,0.0,1.0
2023-07-24,83.975,84.14,83.86,83.91,10476,69.6253407953419,69.7621455733262,69.5299920106862,69.5714480040147,12635.0850128816,0.0,1.0
2023-07-25,83.95,84.12,83.95,84.12,5706,69.6046127986776,69.7455631759948,69.6046127986776,69.7455631759948,6881.99647608844,0.0,1.0
2023-07-26,84.07,84.15,83.78,83.78,4514,69.7041071826662,69.7704367719919,69.4636624213604,69.4636624213604,5444.32739100302,0.0,1.0
2023-07-27,83.899,84.49,83.845,84.47,16774,69.5623276854824,70.0523375266262,69.5175552126876,70.0357551292948,20231.0916386098,0.0,1.0
2023-07-28,84.21,84.22,83.9,83.9,7567,69.8201839639862,69.8284751626519,69.563156805349,69.563156805349,9126.54527419581,0.0,1.0
2023-07-31,84.375,84.53,84.315,84.53,8875,69.9569887419705,70.0855023212891,69.9072415499762,70.0855023212891,10704.1217534674,0.0,1.0
2023-08-01,84.06,84.64,84.01,84.39,15931,69.6958159840005,70.1767055066119,69.6543599906719,69.9694255399691,19214.3508343086,0.0,1.0
2023-08-02,83.3034,83.42,83.0625,83.42,10200,69.5858746896931,69.6832742314743,69.3846435609187,69.6832742314743,12210.7350635323,0.624,1.0
2023-08-03,83.1299,83.21,82.8801,83.06,19184,69.4409448397871,69.5078548166025,69.2322792691443,69.3825552345511,22965.7589665494,0.0,1.0
2023-08-04,83.24,83.588,83.24,83.45,14982,69.5329147330127,69.8236097633718,69.5329147330127,69.7083341478846,17935.4149727295,0.0,1.0
2023-08-07,83.4,83.47,83.21,83.47,7221,69.6665676205341,69.7250407588247,69.5078548166025,69.7250407588247,8644.48214644772,0.0,1.0
2023-08-08,83.34,83.34,83.105,83.3,6054,69.6164477877136,69.6164477877136,69.4201451091665,69.5830345658332,7247.430399473,0.0,1.0
2023-08-09,83.445,83.52,83.275,83.39,10733,69.7041574951495,69.7668072861752,69.562151302158,69.658214315064,12848.8058271463,0.0,1.0
2023-08-10,83.6559,83.8899,83.4705,83.65,17238,69.8803287075137,70.0757960555137,69.7254584240982,69.8754002572863,20636.1422573696,0.0,1.0
2023-08-11,83.5481,83.7,83.53,83.53,6131,69.7902800745461,69.9171667846368,69.7751605916453,69.7751605916453,7339.60947789378,0.0,1.0
2023-08-14,83.855,83.9699,83.6,83.6,3964,70.0466430194231,70.1426224992744,69.8336337299359,69.8336337299359,4745.42684233746,0.0,1.0
2023-08-15,83.7,83.89,83.58,83.695,14472,69.9171667846368,70.0758795885684,69.8169271189957,69.9129901319017,17324.8782195529,0.0,1.0
2023-08-16,83.66,83.85,83.61,83.61,20553,69.8837535627564,70.0424663666881,69.841987035406,69.841987035406,24604.6311530176,0.0,1.0
2023-08-17,83.1706,83.66,83.1439,83.585,10892,69.4749427930503,69.8837535627564,69.4526394674452,69.8211037717307,13039.1496384308,0.0,1.0
2023-08-18,83.2953,83.37,83.07,83.07,12168,69.5791085122623,69.6415077041239,69.3909085400212,69.3909085400212,14566.6886522609,0.0,1.0
2023-08-21,83.3,83.54,83.2,83.53,16625,69.5830345658332,69.7835138971154,69.4995015111324,69.7751605916453,19902.3010226691,0.0,1.0
2023-08-22,83.5269,83.61,83.45,83.535,3950,69.7725710669496,69.841987035406,69.7083341478846,69.7793372443803,4728.66700989731,0.0,1.0
2023-08-23,83.86,83.9399,83.62,83.8,8210,70.0508196721582,70.1175625828642,69.8503403408761,70.0006998393377,9828.44459525492,0.0,1.0
2023-08-24,83.4154,84.04,83.4154,84.04,6926,69.6794317109581,70.2011791706198,69.6794317109581,70.2011791706198,8291.32853431614,0.0,1.0
2023-08-25,83.925,84.08,83.63,83.63,25097,70.1051161577138,70.2345923925001,69.8586936463462,69.8586936463462,30044.3939107323,0.0,1.0
2023-08-28,84.1278,84.24,83.94,84.07,9287,70.2745211926471,70.3682452800215,70.1176461159189,70.22623908703,11117.7545622573,0.0,1.0
2023-08-29,84.38,84.3989,84.01,84.3,21838,70.4851915566028,70.5009793039412,70.1761192542095,70.4183651128421,26142.9443448449,0.0,1.0
2023-08-30,84.32,84.4861,84.2821,84.39,7024,70.4350717237822,70.5738201276404,70.4034126960506,70.4935448620729,8408.64736139715,0.0,1.0
2023-08-31,84.326,84.47,84.0101,84.44,23381,70.4400837070643,70.5603713058336,70.1762027872642,70.5353113894233,27990.1173059263,0.0,1.0
2023-09-01,84.33,84.44,84.1574,84.38,5667,70.4434250292523,70.5353113894233,70.2992469768386,70.4851915566028,6784.14074559192,0.0,1.0
2023-09-05,83.43,83.71,83.2908,83.71,22336,70.3012592881263,70.5371978306251,70.1839641269984,70.5371978306251,26507.2418171425,0.729809,1.0
2023-09-06,83.48,83.52,83.23,83.23,6599,70.3433911707154,70.3770966767867,70.1327317577701,70.1327317577701,7831.36142332214,0.0,1.0
2023-09-07,83.65,83.82,83.4249,83.4249,12246,70.4866395715183,70.6298879723211,70.2969618361023,70.2969618361023,14532.9371101686,0.0,1.0
2023-09-08,83.44,83.75,83.41,83.53,18882,70.3096856646441,70.5709033366964,70.2844065350907,70.3855230533045,22408.2082732488,0.0,1.0
2023-09-11,83.7682,83.87,83.5998,83.76,7789,70.5862393419588,70.6720198549102,70.4443391613988,70.5793297132142,9243.59359391668,0.0,1.0
2023-09-12,83.72,83.84,83.72,83.72,9967,70.545624207143,70.6467407253567,70.545624207143,70.545624207143,11828.3344910216,0.0,1.0
2023-09-13,83.72,83.85,83.72,83.82,12660,70.545624207143,70.6551671018745,70.545624207143,70.6298879723211,15024.2514955688,0.0,1.0
2023-09-14,83.9364,84.1599,83.85,83.85,32164,70.7279709949885,70.9163005101616,70.6551671018745,70.6551671018745,38170.6180966409,0.0,1.0
2023-09-15,83.96,84.02,83.77,84.01,35979,70.7478572435705,70.7984155026774,70.587756089732,70.7899891261596,42698.0682906058,0.0,1.0
2023-09-18,83.97,84.045,83.84,84.0074,15980,70.7562836200883,70.8194814439719,70.6467407253567,70.787798268265,18964.2605765552,0.0,1.0
2023-09-19,83.8322,83.9132,83.7206,83.83,12558,70.6401681516728,70.7084218014671,70.546129789734,70.6383143488389,14903.2030238035,0.0,1.0
2023-09-20,83.88,84.02,83.88,84.02,7851,70.680446231428,70.7984155026774,70.680446231428,70.7984155026774,9317.17207675438,0.0,1.0
2023-09-21,83.51,83.7899,83.51,83.73,21462,70.3686703002689,70.6045245790025,70.3686703002689,70.5540505836608,25470.0225590756,0.0,1.0
2023-09-22,83.56,83.964,83.529,83.57,28825,70.4108021828579,70.7512277941776,70.3846804156527,70.4192285593757,34208.0607709139,0.0,1.0
2023-09-25,83.5025,83.65,83.41,83.55,89678,70.3623505178805,70.4866395715183,70.2844065350907,70.4023758063401,106425.341676115,0.0,1.0
2023-09-26,83.34,83.61,83.0801,83.45,84973,70.225421899466,70.452934065447,70.006420373768,70.318112041162,100841.684228512,0.0,1.0
2023-09-27,83.3751,83.5,83.19,83.43,39778,70.2549984810435,70.360243923751,70.0990262516988,70.3012592881263,47206.5304889996,0.0,1.0
2023-09-28,83.5,83.71,83.105,83.24,69822,70.360243923751,70.5371978306251,70.0274020512974,70.1411581342879,82861.2391724805,0.0,1.0
2023-09-29,83.3071,83.7,83.27,83.64,8339,70.1976991207224,70.5287714541073,70.1664372638413,70.4782131950004,9896.30594167045,0.0,1.0
2023-10-02,83.17,83.42,83.02,83.35,10617,70.0821734986632,70.2928329116085,69.9557778508959,70.2338482759838,12599.7218110943,0.0,1.0
2023-10-03,82.0,82.33,81.7301,82.26,40440,69.6855094078259,69.9659510920281,69.4561421030799,69.9064634620458,47586.3637674376,0.699259,1.0
2023-10-04,82.0,82.0,81.675,81.79,23703,69.6855094078259,69.6855094078259,69.409316840051,69.507046517879,27891.6810182882,0.0,1.0
2023-10-05,81.91,82.09,81.69,81.86,27886,69.6090253121344,69.7619935035174,69.4220641893329,69.5665341478613,32813.8808115422,0.0,1.0
2023-10-06,82.32,82.4,81.775,82.0747,24980,69.9574528591735,70.0254387220104,69.4942991685971,69.7489912072499,29394.3463627743,0.0,1.0
2023-10-09,82.44,82.47,81.95,81.95,11377,70.0594316534289,70.0849263519927,69.6430182435528,69.6430182435528,13387.4891340786,0.0,1.0
2023-10-10,82.54,82.64,82.4142,82.51,8232,70.144413981975,70.2293963105211,70.037506212664,70.1189192834112,9686.71974613122,0.0,1.0
2023-10-11,82.4651,82.71,82.29,82.675,17032,70.080762217894,70.2888839405034,69.9319581606097,70.2591401255123,20041.8137410237,0.0,1.0
2023-10-12,82.325,82.4791,82.12,82.47,4701,69.9617019756008,70.0926597438904,69.7874882020813,70.0849263519927,5531.73828068062,0.0,1.0
2023-10-13,82.095,82.5,82.03,82.485,3131,69.7662426199447,70.1104210505566,69.7110041063898,70.0976737012746,3684.29537477367,0.0,1.0
2023-10-16,82.36,82.38,82.16,82.38,60306,69.991445790592,70.0084422563012,69.8214811334997,70.0084422563012,70962.9884609073,0.0,1.0
2023-10-17,82.3764,82.5,82.15,82.36,10196,70.0053828924735,70.1104210505566,69.8129829006451,69.991445790592,11997.788451355,0.0,1.0
2023-10-18,82.05,82.41,82.0166,82.41,12163,69.728000572099,70.033936954865,69.6996164743646,70.033936954865,14312.3873022587,0.0,1.0
2023-10-19,81.89,82.3382,81.75,82.11,59954,69.5920288464252,69.9729196429689,69.4730535864606,69.7789899692266,70548.7847011116,0.0,1.0
2023-10-20,81.8029,82.0,81.5285,81.6976,15981,69.5180092382615,69.6855094078259,69.2848177287309,69.4285228463024,18805.08603777,0.0,1.0
2023-10-23,81.79,82.06,81.53,81.53,5376,69.507046517879,69.7364988049536,69.2860924636591,69.2860924636591,6326.02105869794,0.0,1.0
2023-10-24,82.3196,82.3196,82.14,82.145,3138,69.9571129298593,69.9571129298593,69.8044846677905,69.8087337842178,3692.53238136052,0.0,1.0
2023-10-25,82.135,82.256,82.046,82.185,7277,69.8002355513632,69.903064168904,69.7246012789571,69.8427267156362,8562.95670464005,0.0,1.0
2023-10-26,82.1724,82.3782,82.0,82.0,10841,69.8320189422394,70.0069125743874,69.6855094078259,69.6855094078259,12756.7697725715,0.0,1.0
2023-10-27,81.945,82.32,81.77,82.2272,11252,69.6387691271255,69.9574528591735,69.4900500521698,69.8785892582827,13240.399730742,0.0,1.0
2023-10-30,82.12,82.277,82.0,82.26,15116,69.7874882020813,69.9209104578987,69.6855094078259,69.9064634620458,17787.2273666812,0.0,1.0
2023-10-31,82.44,82.635,82.22,82.31,24770,70.0594316534289,70.2251471940938,69.8724705306274,69.9489546263189,29147.2361651689,0.0,1.0
2023-11-01,82.6,82.69,82.4605,82.52,10589,70.1954033791027,70.2718874747942,70.0768530307808,70.1274175162658,12460.237535445,0.0,1.0
2023-11-02,82.7776,82.7776,82.43,82.43,10905,70.9854127024401,70.9854127024401,70.6873304983732,70.6873304983732,12716.5525089491,0.752016,1.0
2023-11-03,83.14,83.29,82.74,82.96,27147,71.2961865538608,71.4248181148793,70.9531690578114,71.1418286806386,31656.6942650564,0.0,1.0
2023-11-06,83.0276,83.32,82.81,83.02,9600,71.1997986374709,71.450544427083,71.0131971196201,71.193281305046,11194.7642444669,0.0,1.0
2023-11-07,83.06,83.1,82.92,83.1,15956,71.2275830546509,71.2618848042559,71.1075269310336,71.2618848042559,18606.6310713243,0.0,1.0
2023-11-08,83.16,83.41,82.962,83.19,97736,71.3133374286633,71.5277233636941,71.1435437681188,71.339063740867,113972.028978876,0.0,1.0
2023-11-09,82.8653,83.12,82.6893,83.12,16494,71.0606192884489,71.2790356790583,70.9096915901872,71.2790356790583,19234.0043175246,0.0,1.0
2023-11-10,83.14,83.22,82.79,83.03,11519,71.2961865538608,71.3647900530707,70.9960462448176,71.2018567424472,13432.5509720848,0.0,1.0
2023-11-13,82.85,83.26,82.85,82.98,28484,71.047498869225,71.3990918026756,71.047498869225,71.1589795554411,33215.7984103536,0.0,1.0
2023-11-14,83.3476,83.62,83.3476,83.41,24874,71.4742126343104,71.70780754912,71.4742126343104,71.5277233636941,29006.1006059238,0.0,1.0
2023-11-15,83.26,83.5141,83.2,83.35,32106,71.3990918026756,71.616993667041,71.3476391782682,71.4762707392867,37439.4896700889,0.0,1.0
2023-11-16,83.13,83.3132,83.0,83.1,31758,71.2876111164596,71.4447131296502,71.1761304302435,71.2618848042559,37033.6794662269,0.0,1.0
2023-11-17,83.3257,83.3669,83.04,83.33,28839,71.4554324264017,71.4907632284948,71.2104321798485,71.4591198644842,33629.7714631437,0.0,1.0
2023-11-20,83.475,83.6299,83.0784,83.3,11841,71.5834637068021,71.7162972321473,71.2433618594692,71.4333935522805,13808.0420227846,0.0,1.0
2023-11-21,83.43,83.6193,83.25,83.44,15267,71.5448742384966,71.7072072685019,71.3905163652744,71.5534496758978,17803.1735125287,0.0,1.0
2023-11-22,83.7,83.8699,83.59,83.65,28287,71.7764110483299,71.9221077297769,71.6820812369163,71.7335338613237,32986.0725190869,0.0,1.0
2023-11-24,83.7906,83.83,83.64,83.64,6172,71.8541045111851,71.8878917345459,71.7249584239225,71.7249584239225,7197.30051217182,0.0,1.0
2023-11-27,84.01,84.01,83.55,83.67,122290,72.0422496077682,72.0422496077682,71.6477794873114,71.7506847361262,142604.970776651,0.0,1.0
2023-11-28,83.9,84.01,83.7198,84.01,14885,71.9479197963546,72.0422496077682,71.7933904143844,72.0422496077682,17357.715185301,0.0,1.0
2023-11-29,83.9,84.15,83.8,84.03,62700,71.9479197963546,72.1623057313854,71.8621654223422,72.0594004825706,73115.8039716742,0.0,1.0
2023-11-30,84.06,84.16,83.88,84.04,4862,72.0851267947743,72.1708811687867,71.9307689215521,72.0679759199719,5669.68164131228,0.0,1.0
2023-12-01,84.3494,84.379,84.05,84.06,16142,72.3332999531661,72.3586832478737,72.0765513573731,72.0851267947743,18823.5296285608,0.0,1.0
2023-12-04,83.6,83.819,83.555,83.64,24051,72.2444138294148,72.4336665402837,72.2055262860856,72.2789805345963,27831.4058267207,0.645748,1.0
2023-12-05,83.5,83.6599,83.5,83.61,10671,72.1579970664609,72.2961774704241,72.1579970664609,72.2530555057102,12348.2986810086,0.0,1.0
2023-12-06,83.62,83.81,83.52,83.81,33300,72.2616971820056,72.4258890316179,72.1752804190517,72.4258890316179,38534.1904299115,0.0,1.0
2023-12-07,83.72,84.0,83.5001,83.77,17247,72.3481139449594,72.5900808812302,72.1580834832239,72.3913223264363,19957.9334037442,0.0,1.0
2023-12-08,84.18,84.18,83.75,83.75,31359,72.7456310545471,72.7456310545471,72.3740389738456,72.3740389738456,36288.098429177,0.0,1.0
2023-12-11,83.7,83.8699,83.67,83.8234,15867,72.3308305923686,72.4776526726272,72.3049055634825,72.4374688778537,18361.0210075497,0.0,1.0
2023-12-12,83.915,83.9994,83.64,83.64,10413,72.5166266327194,72.5895623806524,72.2789805345963,72.2789805345963,12049.7454938939,0.0,1.0
2023-12-13,84.24,84.37,83.7,84.1,73179,72.7974811123194,72.9098229041594,72.3308305923686,72.676497644184,84681.487131246,0.0,1.0
2023-12-14,84.75,84.8952,84.55,84.6,23073,73.238206603384,73.363683743193,73.0653730774763,73.1085814589532,26699.6809546351,0.0,1.0
2023-12-15,84.5953,85.0,84.34,85.0,17659,73.1045198710944,73.4542485107686,72.8838978752732,73.4542485107686,20434.692756811,0.0,1.0
2023-12-18,84.77,85.0,84.4036,85.0,15656,73.2554899559748,73.4542485107686,72.9388589365119,73.4542485107686,18116.8554165374,0.0,1.0
2023-12-19,84.91,84.9993,84.85,84.93,13367,73.3764734241102,73.453643593428,73.3246233663378,73.3937567767009,15468.0637680669,0.0,1.0
2023-12-20,84.82,85.2,84.8,84.96,19147,73.2986983374517,73.6270820366763,73.2814149848609,73.4196818055871,22156.5809057512,0.0,1.0
2023-12-21,85.1456,85.18,84.81,85.04,27141,73.5800713176294,73.6097986840855,73.2900566611563,73.4888152159502,31407.1009747216,0.0,1.0
2023-12-22,84.04,84.5179,84.04,84.45,37014,73.2558356230266,73.6724106330723,73.2558356230266,73.6132236835387,42462.9182582449,0.7304,1.0
2023-12-26,84.19,84.4686,84.19,84.2,21495,73.3865873524823,73.6294368979912,73.3865873524823,73.395304134446,24659.3296579935,0.0,1.0
2023-12-27,84.65,84.76,84.35,84.47,21550,73.787559322813,73.8834439244138,73.5260558639016,73.6306572474662,24722.4263377418,0.0,1.0
2023-12-28,84.51,85.0,84.29,84.73,16738,73.665524375321,74.0926466915428,73.4737551721194,73.8572935785226,19202.0404659454,0.0,1.0
2023-12-29,84.05,84.64,84.05,84.25,24891,73.2645524049903,73.7788425408492,73.2645524049903,73.4388880442645,28555.2628293611,0.0,1.0
2024-01-02,84.12,84.2,83.89,84.0,29610,73.3255698787363,73.395304134446,73.1250838935709,73.2209684951717,33968.957951765,0.0,1.0
2024-01-03,83.86,84.0,83.73,84.0,19702,73.0989335476798,73.2209684951717,72.9856153821516,73.2209684951717,22602.3778981991,0.0,1.0
2024-01-04,83.7,83.88,83.7,83.71,11439,72.9594650362604,73.1163671116072,72.9594650362604,72.9681818182241,13122.9621752867,0.0,1.0
2024-01-05,83.93,84.0275,83.7,83.79,15824,73.1599510214258,73.2449396455719,72.9594650362604,73.0379160739338,18153.4883697646,0.0,1.0
2024-01-08,84.22,84.22,83.8644,83.94,8378,73.4127376983734,73.4127376983734,73.1027689317438,73.1686678033895,9611.34514420423,0.0,1.0
2024-01-09,84.51,84.62,84.05,84.23,20413,73.665524375321,73.7614089769218,73.2645524049903,73.4214544803371,23418.0458854907,0.0,1.0
2024-01-10,84.65,84.8,84.28,84.28,24659,73.787559322813,73.9183110522686,73.4650383901557,73.4650383901557,28289.1095620592,0.0,1.0
2024-01-11,84.58,84.605,84.43,84.59,10803,73.726541849067,73.7483338039763,73.5957901196113,73.7352586310307,12393.3351149246,0.0,1.0
2024-01-12,84.465,84.63,84.42,84.48,7032,73.6262988564843,73.7701257588855,73.5870733376476,73.6393740294299,8067.19730890954,0.0,1.0
2024-01-16,84.2,84.44,84.2,84.2,15790,73.395304134446,73.604506901575,73.395304134446,73.395304134446,18114.4831495565,0.0,1.0
2024-01-17,84.21,84.25,83.9184,84.25,13424,73.4040209164097,73.4388880442645,73.1498395543479,73.4388880442645,15400.1787080207,0.0,1.0
2024-01-18,84.41,84.41,84.17,84.17,8504,73.5783565556839,73.5783565556839,73.3691537885548,73.3691537885548,9755.89390144578,0.0,1.0
2024-01-19,84.54,84.54,84.2,84.53,7117,73.6916747212121,73.6916747212121,73.395304134446,73.6829579392484,8164.71035942964,0.0,1.0
2024-01-22,84.68,84.79,84.54,84.54,12814,73.8137096687041,73.9095942703049,73.6916747212121,73.6916747212121,14700.3791689942,0.0,1.0
2024-01-23,84.64,84.65,84.45,84.61,20449,73.7788425408492,73.787559322813,73.6132236835387,73.7526921949581,23459.3455304169,0.0,1.0
2024-01-24,84.75,84.88,84.62,84.74,24496,73.8747271424501,73.9880453079783,73.7614089769218,73.8660103604863,28102.1139475324,0.0,1.0
2024-01-25,85.16,85.16,84.7517,84.83,9315,74.2321152029622,74.2321152029622,73.8762089953839,73.9444613981597,10686.2831246434,0.0,1.0
2024-01-26,85.06,85.28,85.015,85.015,31835,74.1449473833251,74.3367165865267,74.1057218644884,74.1057218644884,36521.5054506734,0.0,1.0
2024-01-29,85.07,85.15,84.95,85.15,17013,74.1536641652888,74.2233984209985,74.0490627817243,74.2233984209985,19517.5238646869,0.0,1.0
2024-01-30,84.97,85.15,84.82,85.09,19720,74.0664963456517,74.2233984209985,73.935744616196,74.1710977292162,22623.0277206621,0.0,1.0
2024-01-31,84.62,85.03,84.5,85.03,20784,73.7614089769218,74.118797037434,73.6568075933573,74.118797037434,23843.6616707019,0.0,1.0
2024-02-01,84.88,84.93,84.5046,84.69,26518,73.9880453079783,74.0316292177969,73.6608173130606,73.8224264506678,30421.7773375517,0.0,1.0
2024-02-02,84.36,84.5083,84.26,84.38,24715,74.0359318213741,74.1660827067358,73.948169929694,74.0534841997102,28161.4257929563,0.574936,1.0
2024-02-05,84.28,84.47,84.12,84.47,8646,73.96572230803,74.1324699022223,73.8253032813418,74.1324699022223,9851.65637895611,0.0,1.0
2024-02-06,84.53,84.56,84.03,84.37,32658,74.1851270372304,74.2114556047344,73.7463175788296,74.0447080105422,37212.051124676,0.0,1.0
2024-02-07,84.55,84.84,84.362,84.52,17437,74.2026794155664,74.4571889014389,74.0376870592077,74.1763508480624,19868.5325329468,0.0,1.0
2024-02-08,84.63,84.75,84.6067,84.7,17084,74.2728889289105,74.3782031989267,74.2524404081491,74.3343222530867,19466.307839242,0.0,1.0
2024-02-09,85.06,85.06,84.7263,84.7691,49493,74.6502650631352,74.6502650631352,74.3574036305985,74.3949657202376,56394.6367295483,0.0,1.0
2024-02-12,84.89,85.0356,84.61,85.01,23417,74.5010698472789,74.6288511615652,74.2553365505745,74.6063841172951,26682.4239447161,0.0,1.0
2024-02-13,84.72,84.72,84.44,84.6,68377,74.3518746314227,74.3518746314227,74.1061413347183,74.2465603614065,77911.9486726673,0.0,1.0
2024-02-14,84.75,84.825,84.676,84.72,11740,74.3782031989267,74.4440246176868,74.3132593990834,74.3518746314227,13377.1045441759,0.0,1.0
2024-02-15,85.0,85.13,84.7951,84.88,20380,74.5976079281271,74.7116983873113,74.4177838120745,74.4922936581109,23221.9242427857,0.0,1.0
2024-02-16,84.99,85.16,84.79,84.79,22317,74.5888317389591,74.7380269548153,74.4133079555988,74.4133079555988,25429.0325479023,0.0,1.0
2024-02-20,85.01,85.09,84.57,84.83,16259,74.6063841172951,74.6765936306392,74.2202317939024,74.4484127122708,18526.2642916317,0.0,1.0
2024-02-21,84.95,85.06,84.88,85.01,25256,74.553726982287,74.6502650631352,74.4922936581109,74.6063841172951,28777.8664708438,0.0,1.0
2024-02-22,85.3,85.46,85.14,85.37,42804,74.8608936031675,75.0013126298558,74.7204745764793,74.9223269273436,48772.8775901963,0.0,1.0
2024-02-23,85.425,85.49,85.33,85.33,28683,74.9705959677677,75.0276411973598,74.8872221706716,74.8872221706716,32682.7503952808,0.0,1.0
2024-02-26,85.08,85.8,85.08,85.53,51838,74.6678174414712,75.2997030615683,74.6678174414712,75.0627459540319,59066.6392982104,0.0,1.0
2024-02-27,85.29,85.3,85.11,85.3,28288,74.8521174139995,74.8608936031675,74.6941460089753,74.8608936031675,32232.6689391523,0.0,1.0
2024-02-28,85.27,85.3499,85.02,85.23,48323,74.8345650356635,74.9046867871159,74.6151603064631,74.7994602789914,55061.4840620282,0.0,1.0
2024-02-29,85.38,85.48,85.295,85.416,54078,74.9311031165117,75.0188650081918,74.8565055085835,74.9626973975165,61618.9999608129,0.0,1.0
2024-03-01,85.52,85.52,85.15,85.15,58000,75.0539697648639,75.0539697648639,74.7292507656473,74.7292507656473,66087.9100138161,0.0,1.0
2024-03-04,84.85,85.22,84.6902,84.72,48822,75.0280106749238,75.3551805505835,74.8867086583551,74.9130590969893,55213.3351628972,0.640421,1.0
2024-03-05,84.74,84.905,84.7,84.9,18714,74.9307439551331,75.0766440348192,74.8953742388456,75.0722228202832,21163.8678103818,0.0,1.0
2024-03-06,84.65,84.92,84.44,84.84,92663,74.8511620934862,75.089907678427,74.6654710829766,75.0191682458519,104793.602806103,0.0,1.0
2024-03-07,84.7963,84.88,84.68,84.88,67293,74.9805268308078,75.0545379621394,74.8776893807018,75.0545379621394,76102.3916086363,0.0,1.0
2024-03-08,84.73,85.1,84.72,84.89,49390,74.9219015260612,75.2490714017209,74.9130590969893,75.0633803912113,55855.6925913624,0.0,1.0
2024-03-11,84.89,84.9,84.63,84.72,19931,75.0633803912113,75.0722228202832,74.8334772353424,74.9130590969893,22540.1864555263,0.0,1.0
2024-03-12,85.0908,85.1705,84.9289,84.95,14634,75.2409363669747,75.3114105266776,75.097777440301,75.1164349656426,16549.7510707025,0.0,1.0
2024-03-13,85.25,85.35,85.1,85.16,20802,75.3817078377991,75.4701321285179,75.2490714017209,75.3021259761522,23525.2099065706,0.0,1.0
2024-03-14,85.046,85.3,85.0,85.289,13670,75.2013222847327,75.4259199831585,75.160647111002,75.4161933111795,15459.5528998567,0.0,1.0
2024-03-15,85.1731,85.23,85.07,85.23,8405,75.3137095582363,75.3640229796553,75.2225441145052,75.3640229796553,9505.3066659324,0.0,1.0
2024-03-18,85.48,85.69,85.22,85.22,111804,75.5850837064524,75.7707747169619,75.3551805505835,75.3551805505835,126440.369598799,0.0,1.0
2024-03-19,85.66,85.8,85.2001,85.34,30877,75.7442474297463,75.8680414367526,75.3375841167304,75.4612896994461,34919.1378850678,0.0,1.0
2024-03-20,85.6998,85.76,85.511,85.555,13422,75.7794402974524,75.8326717204651,75.6124952365752,75.6514019244915,15179.086980386,0.0,1.0
2024-03-21,85.7,85.89,85.69,85.69,32283,75.7796171460338,75.9476232983996,75.7707747169619,75.7707747169619,36509.1987027121,0.0,1.0
2024-03-22,85.52,85.85,85.46,85.7,36087,75.6204534227399,75.9122535821121,75.5673988483086,75.7796171460338,40811.1840158837,0.0,1.0
2024-03-25,85.55,85.64,85.3001,85.34,22780,75.6469807099556,75.7265625716025,75.4260084074492,75.4612896994461,25762.1517965425,0.0,1.0
2024-03-26,85.35,85.5537,85.35,85.53,15428,75.4701321285179,75.6502524087122,75.4701321285179,75.6292958518118,17447.694377395,0.0,1.0
2024-03-27,85.6979,86.0,85.485,85.5,57870,75.7777602359287,76.0448900181903,75.5895049209883,75.6027685645962,65445.8175797154,0.0,1.0
2024-03-28,85.727,85.85,85.6778,85.79,20791,75.8034917045279,75.9122535821121,75.7599869534942,75.8591990076808,23512.7698859489,0.0,1.0
2024-04-01,85.65,85.71,85.4994,85.71,14403,75.7354050006744,75.7884595751057,75.6022380188519,75.7884595751057,16288.5106376471,0.0,1.0
2024-04-02,84.87,84.96,84.79,84.94,27632,75.5519785362502,75.6320972833724,75.4807618721416,75.6142931173452,31039.9262260855,0.572561,1.0
2024-04-03,84.95,85.07,84.87,84.87,12502,75.6231952003588,75.7300201965218,75.5519785362502,75.5519785362502,14043.9040850652,0.0,1.0
2024-04-04,84.78,85.31,84.71,85.04,33427,75.471859789128,75.9436701888477,75.4095452080329,75.703313947481,37549.6386059409,0.0,1.0
2024-04-05,84.9,84.98,84.8013,84.8818,36986,75.5786847852909,75.6499014493996,75.4908212259469,75.5624829942062,41547.5793065286,0.0,1.0
2024-04-08,85.16,85.211,84.9,85.04,13787,75.810138943644,75.8555395670133,75.5786847852909,75.703313947481,15487.3864678286,0.0,1.0
2024-04-09,85.18,85.37,84.75,85.17,87324,75.8279431096712,75.9970826869292,75.4451535400872,75.8190410266576,98093.895402674,0.0,1.0
2024-04-10,85.085,85.2587,84.925,85.1,24724,75.7433733210421,75.898002502988,75.6009399928249,75.7567264455625,27773.2750439251,0.0,1.0
2024-04-11,85.085,85.25,84.965,85.25,22422,75.7433733210421,75.8902576907662,75.6365483248792,75.8902576907662,25187.3634134804,0.0,1.0
2024-04-12,84.85,84.95,84.73,84.95,8680,75.534174370223,75.6231952003588,75.4273493740601,75.6231952003588,9750.52691236328,0.0,1.0
2024-04-15,84.65,85.23,84.5412,85.23,21468,75.3561327099514,75.8724535247391,75.2592780467637,75.8724535247391,24115.7041191953,0.0,1.0
2024-04-16,84.47,84.68,84.43,84.59,21166,75.195895215707,75.3828389589922,75.1602868836527,75.30272021187,23776.457675931,0.0,1.0
2024-04-17,84.43,84.7693,84.43,84.69,35674,75.1602868836527,75.4623345603034,75.1602868836527,75.3917410420057,40073.7669437382,0.0,1.0
2024-04-18,84.72,84.7497,84.459,84.48,16671,75.4184472910465,75.4448864775968,75.1861029243921,75.2047972987206,18727.0776677429,0.0,1.0
2024-04-19,84.73,84.8699,84.63,84.74,26350,75.4273493740601,75.55188951542,75.3383285439243,75.4362514570736,29599.8138411028,0.0,1.0
2024-04-22,85.17,85.2399,84.75,84.82,24648,75.8190410266576,75.8812665869225,75.4451535400872,75.5074681211823,27687.9017668122,0.0,1.0
2024-04-23,85.38,85.5,85.36,85.39,18390,76.0059847699427,76.1128097661057,75.9881806039156,76.0148868529563,20658.0863961245,0.0,1.0
2024-04-24,85.39,85.56,85.1101,85.56,18907,76.0148868529563,76.1662222641872,75.7657175494062,76.1662222641872,21238.8493470107,0.0,1.0
2024-04-25,85.36,85.405,84.91,85.33,20224,75.9881806039156,76.0282399774767,75.5875868683045,75.9614743548748,22718.278372769,0.0,1.0
2024-04-26,85.51,85.6194,85.46,85.51,12020,76.1217118491193,76.2191006372878,76.0772014340514,76.1217118491193,13502.4577749547,0.0,1.0
2024-04-29,85.71,85.77,85.585,85.6,19134,76.2997535093909,76.3531660074723,76.1884774717211,76.2018305962415,21493.8458457556,0.0,1.0
2024-04-30,85.41,85.72,85.41,85.51,33492,76.0326910189835,76.3086555924044,76.0326910189835,76.1217118491193,37622.6552245243,0.0,1.0
2024-05-01,85.71,85.87,85.37,85.37,22402,76.2997535093909,76.4421868376081,75.9970826869292,75.9970826869292,25164.8967616085,0.0,1.0
2024-05-02,85.33,85.33,85.02,85.02,17477,76.5143159652257,76.5143159652257,76.2363429434371,76.2363429434371,19490.632454687,0.621025,1.0
2024-05-03,85.41,85.57,85.39,85.41,28377,76.5860509385905,76.7295208853201,76.5681171952493,76.5860509385905,31646.4883656607,0.0,1.0
2024-05-06,85.48,85.5887,85.4,85.55,60173,76.6488190402847,76.7462889353441,76.5770840669199,76.7115871419789,67105.9007092681,0.0,1.0
2024-05-07,85.43,85.53,85.3539,85.42,19914,76.6039846819317,76.6936533986377,76.5357467885184,76.5950178102611,22208.4141845074,0.0,1.0
2024-05-08,85.41,85.46,85.3,85.46,26029,76.5860509385905,76.6308852969435,76.4874153502139,76.6308852969435,29027.9608721775,0.0,1.0
2024-05-09,85.34,85.4086,85.15,85.3,82109,76.5232828368963,76.5847955765566,76.3529122751549,76.4874153502139,91569.281926068,0.0,1.0
2024-05-10,85.32,85.5,85.3034,85.5,46471,76.5053490935551,76.6667527836259,76.4904640865819,76.6667527836259,51825.2091778771,0.0,1.0
2024-05-13,85.31,85.42,85.31,85.41,13390,76.4963822218845,76.5950178102611,76.4963822218845,76.5860509385905,14932.7440961411,0.0,1.0
2024-05-14,85.3,85.38,85.23,85.33,11252,76.4874153502139,76.5591503235787,76.4246472485197,76.5143159652257,12548.4119917685,0.0,1.0
2024-05-15,85.52,85.59,85.3,85.3,27572,76.6846865269671,76.7474546286613,76.4874153502139,76.4874153502139,30748.7393740704,0.0,1.0
2024-05-16,85.48,85.5599,85.45,85.45,23466,76.6488190402847,76.7204643449328,76.6219184252729,76.6219184252729,26169.6619088908,0.0,1.0
2024-05-17,85.57,85.62,85.37,85.4,22817,76.7295208853201,76.7743552436731,76.5501834519081,76.5770840669199,25445.8866349254,0.0,1.0
2024-05-20,85.66,85.69,85.57,85.57,26167,76.8102227303554,76.8371233453672,76.7295208853201,76.7295208853201,29181.8606993073,0.0,1.0
2024-05-21,85.65,85.6898,85.65,85.66,28230,76.8012558586849,76.8369440079339,76.8012558586849,76.8102227303554,31482.5515932833,0.0,1.0
2024-05-22,85.46,85.65,85.4563,85.65,21860,76.6308852969435,76.8012558586849,76.6275675544253,76.8012558586849,24378.6247902647,0.0,1.0
2024-05-23,85.31,85.62,85.31,85.62,41007,76.4963822218845,76.7743552436731,76.4963822218845,76.7743552436731,45731.6681964495,0.0,1.0
2024-05-24,85.55,85.62,85.3701,85.42,18671,76.7115871419789,76.7743552436731,76.5502731206248,76.5950178102611,20822.200524201,0.0,1.0
2024-05-28,85.5,85.6399,85.45,85.61,20517,76.6667527836259,76.7921993182975,76.6219184252729,76.7653883720025,22880.8895160961,0.0,1.0
2024-05-29,85.31,85.4683,85.31,85.36,28436,76.4963822218845,76.6383278004301,76.4963822218845,76.5412165802375,31712.2861178393,0.0,1.0
2024-05-30,85.43,85.5599,85.29,85.29,26817,76.6039846819317,76.7204643449328,76.4784484785433,76.4784484785433,29906.7511894112,0.0,1.0
2024-05-31,85.68,85.71,85.51,85.51,28516,76.8281564736967,76.8550570887084,76.6757196552965,76.6757196552965,31801.5034089291,0.0,1.0
2024-06-03,85.73,86.03,85.55,85.77,47035,76.8729908320497,77.1419969821676,76.7115871419789,76.908858318732,52454.1910800595,0.0,1.0
2024-06-04,84.75,85.15,84.75,85.15,31426,76.4867760122638,76.847775545065,76.4867760122638,76.847775545065,34821.0976963255,0.549287,1.0
2024-06-05,85.0,85.19,84.77,84.77,71249,76.7124007202646,76.8838754983451,76.5048259889038,76.5048259889038,78946.3625585659,0.0,1.0
2024-06-06,84.94,85.07,84.85,85.07,49669,76.6582507903444,76.7755756385048,76.5770258954641,76.7755756385048,55034.9742722201,0.0,1.0
2024-06-07,85.22,85.51,84.94,85.02,59603,76.9109504633052,77.1726751245861,76.6582507903444,76.7304506969046,66042.1907335992,0.0,1.0
2024-06-10,85.06,85.27,85.045,85.23,65964,76.7665506501847,76.9560754049054,76.7530131677047,76.9199754516253,73090.3993012287,0.0,1.0
2024-06-11,85.2,85.28,85.09,85.095,48312,76.8929004866652,76.9651003932254,76.7936256151448,76.7981381093048,53531.3712182548,0.0,1.0
2024-06-12,85.37,85.44,85.2255,85.44,75851,77.0463252881057,77.1095002063459,76.9159142068813,77.1095002063459,84045.5381328831,0.0,1.0
2024-06-13,85.05,85.35,85.05,85.35,48368,76.7575256618647,77.0282753114656,76.7575256618647,77.0282753114656,53593.4211600544,0.0,1.0
2024-06-14,84.65,84.95,84.58,84.95,69973,76.3965261290635,76.6672757786644,76.3333512108232,76.6672757786644,77532.510313275,0.0,1.0
2024-06-17,84.91,85.0,84.565,84.6,23559,76.6311758253843,76.7124007202646,76.3198137283432,76.3514011874633,26104.1889081567,0.0,1.0
2024-06-18,84.7,85.1217,84.7,84.83,121953,76.4416510706636,76.8222348281193,76.4416510706636,76.558975918824,135128.152719404,0.0,1.0
2024-06-20,85.0203,85.2,84.7701,85.2,71785,76.7307214465542,76.8929004866652,76.504916238787,76.8929004866652,79540.2691443621,0.0,1.0
2024-06-21,85.13,85.21,85.0,85.02,93757,76.8297255684249,76.9019254749852,76.7124007202646,76.7304506969046,103886.007023305,0.0,1.0
2024-06-24,85.07,85.43,85.05,85.13,76322,76.7755756385048,77.1004752180259,76.7575256618647,76.8297255684249,84567.4224648046,0.0,1.0
2024-06-25,85.1,85.27,85.07,85.07,20357,76.8026506034649,76.9560754049054,76.7755756385048,76.7755756385048,22556.2618788295,0.0,1.0
2024-06-26,85.12,85.2,85.1,85.16,23246,76.8207005801049,76.8929004866652,76.8026506034649,76.8568005333851,25757.3740548839,0.0,1.0
2024-06-27,85.15,85.19,85.09,85.12,30429,76.847775545065,76.8838754983451,76.7936256151448,76.8207005801049,33716.3871253576,0.0,1.0
2024-06-28,85.0,85.29,85.0,85.22,53621,76.7124007202646,76.9741253815455,76.7124007202646,76.9109504633052,59413.9273077918,0.0,1.0
2024-07-01,85.27,85.63,85.26,85.35,247738,76.9560754049054,77.2809749844265,76.9470504165854,77.0282753114656,274502.29431338,0.0,1.0
2024-07-02,84.85,84.9,84.62,84.62,144937,77.0464390029585,77.0918405580575,76.8375918495033,76.8375918495033,159616.779297584,0.520126,1.0
2024-07-03,84.98,85.0,84.8001,84.85,40584,77.1644830462159,77.1826436682555,77.0011282509698,77.0464390029585,44694.5043088593,0.0,1.0
2024-07-05,85.02,85.21,84.92,85.0,44027,77.200804290295,77.3733301996711,77.1100011800971,77.1826436682555,48486.22465026,0.0,1.0
2024-07-08,85.04,85.09,84.95,85.09,33978,77.2189649123346,77.2643664674336,77.1372421131565,77.2643664674336,37419.4231077869,0.0,1.0
2024-07-09,84.9,85.04,84.9,85.04,23737,77.0918405580575,77.2189649123346,77.0918405580575,77.2189649123346,26141.1750635569,0.0,1.0
2024-07-10,85.07,85.09,84.9,84.97,55008,77.246205845394,77.2643664674336,77.0918405580575,77.1554027351961,60579.4227533446,0.0,1.0
2024-07-11,85.1,85.2002,85.0,85.1,36132,77.2734467784534,77.3644314948717,77.1826436682555,77.2734467784534,39791.5885493718,0.0,1.0
2024-07-12,85.11,85.2899,84.95,85.06,67953,77.2825270894732,77.4458818847193,77.1372421131565,77.2371255343742,74835.5423639838,0.0,1.0
2024-07-15,85.24,85.33,85.0471,85.2,78855,77.4005711327305,77.4822939319087,77.2254119331587,77.3642498886514,86841.7390418664,0.0,1.0
2024-07-16,85.4,85.57,85.24,85.24,75742,77.5458561090473,77.7002213963838,77.4005711327305,77.4005711327305,83413.4423753603,0.0,1.0
2024-07-17,85.45,85.5276,85.23,85.23,27432,77.5912576641462,77.6617208776598,77.3914908217107,77.3914908217107,30210.4189385135,0.0,1.0
2024-07-18,85.33,85.535,85.1001,85.35,26775,77.4822939319087,77.6684403078145,77.2735375815636,77.5004545539483,29486.8754403141,0.0,1.0
2024-07-19,85.49,85.5385,85.26,85.425,14681,77.6275789082254,77.6716184166714,77.4187317547701,77.5685568865967,16167.9483973577,0.0,1.0
2024-07-22,85.66,85.795,85.46,85.49,38954,77.7819441955619,77.9045283943291,77.600337975166,77.6275789082254,42899.4116116526,0.0,1.0
2024-07-23,85.75,85.83,85.65,85.65,20503,77.8636669947401,77.9363094828984,77.7728638845421,77.7728638845421,22579.6230495896,0.0,1.0
2024-07-24,85.43,85.66,85.43,85.63,18100,77.5730970421066,77.7819441955619,77.5730970421066,77.7547032625025,19933.2379260387,0.0,1.0
2024-07-25,85.49,85.6799,85.322,85.45,17954,77.6275789082254,77.8000140144913,77.4750296830929,77.5912576641462,19772.4504819944,0.0,1.0
2024-07-26,85.46,85.63,85.45,85.63,37994,77.600337975166,77.7547032625025,77.5912576641462,77.7547032625025,41842.1791028682,0.0,1.0
2024-07-29,85.36,85.6399,85.2817,85.57,86510,77.5095348649681,77.7636927704121,77.4384360296831,77.7002213963838,95272.0670155584,0.0,1.0
2024-07-30,85.4807,85.56,85.25,85.45,55187,77.619134218977,77.691141085364,77.4096514437503,77.5912576641462,60776.5525648783,0.0,1.0
2024-07-31,85.41,85.74,85.39,85.61,50398,77.554936420067,77.8545866837203,77.5367757980274,77.7365426404629,55502.504143453,0.0,1.0
2024-08-01,85.15,85.39,85.0,85.39,37855,77.3188483335524,77.5367757980274,77.1826436682555,77.5367757980274,41689.1006458671,0.0,1.0
2024-08-02,83.52,84.21,83.46,84.1,149449,76.3673652192499,76.9982737681158,76.312503606305,76.8976941443836,163446.525150689,0.582147,1.0
2024-08-05,81.98,82.875,81.37,82.23,515508,74.9592504869984,75.7776028800926,74.4014907553923,75.1878405409353,563790.933946574,0.0,1.0
2024-08-06,83.24,83.5062,82.49,82.99,190545,76.1113443588405,76.3547470482726,75.4255741970297,75.8827543049036,208391.612756446,0.0,1.0
2024-08-07,83.47,83.8933,83.45,83.89,59376,76.3216472084625,76.7086958877885,76.3033600041475,76.7056784990765,64937.2085283095,0.0,1.0
2024-08-08,84.0,84.21,83.83,83.89,38411,76.8062581228088,76.9982737681158,76.6508168861317,76.7056784990765,42008.6081376465,0.0,1.0
2024-08-09,83.84,84.11,83.74,84.07,27587,76.6599604882892,76.906837746541,76.5685244667144,76.8702633379111,30170.8227511195,0.0,1.0
2024-08-12,83.849,84.07,83.755,84.07,32061,76.6681897302309,76.8702633379111,76.5822398699506,76.8702633379111,35063.8615370879,0.0,1.0
2024-08-13,84.11,84.2,83.8416,83.85,36604,76.906837746541,76.9891301659583,76.6614234646344,76.6691040904466,40032.3629239127,0.0,1.0
2024-08-14,84.32,84.421,83.84,84.42,41248,77.0988533918481,77.1912037736386,76.6599604882892,77.1902894134228,45111.3240598173,0.0,1.0
2024-08-15,84.8,84.869,84.45,84.45,21929,77.537746295407,77.6008371502936,77.2177202198953,77.2177202198953,23982.8894808896,0.0,1.0
2024-08-16,84.97,85.1599,84.68,85.0,37132,77.6931875320841,77.8668245370546,77.4280230695173,77.7206183385565,40609.8158695969,0.0,1.0
2024-08-19,85.01,85.159,84.94,84.98,54100,77.729761940714,77.8660016128604,77.6657567256116,77.7023311342416,59167.053714995,0.0,1.0
2024-08-20,85.28,85.3,85.03,85.03,55151,77.9766391989659,77.9949264032808,77.7480491450289,77.7480491450289,60316.4913019536,0.0,1.0
2024-08-21,85.22,85.29,85.025,85.185,63517,77.921777586021,77.9857828011234,77.7434773439502,77.8897749784698,69466.0582405793,0.0,1.0
2024-08-22,85.29,85.38,85.2315,85.24,17346,77.9857828011234,78.0680752205406,77.9322927285021,77.940064790336,18970.6416587856,0.0,1.0
2024-08-23,85.5076,85.655,85.2649,85.46,31274,78.1847475840701,78.3195242798713,77.9628323597081,78.1412240378005,34203.1504229714,0.0,1.0
2024-08-26,85.41,85.5499,85.35,85.42,22182,78.0955060270131,78.2234250211962,78.0406444140682,78.1046496291706,24259.5856840299,0.0,1.0
2024-08-27,85.5,85.6499,85.43,85.47,10708,78.1777984464304,78.314861042771,78.113793231328,78.1503676399579,11710.9207242175,0.0,1.0
2024-08-28,85.46,85.4884,85.375,85.47,13114,78.1412240378005,78.1671918679277,78.0635034194619,78.1503676399579,14342.2688062559,0.0,1.0
2024-08-29,85.555,85.69,85.46,85.66,16844,78.2280882582965,78.3515268874224,78.1412240378005,78.32409608095,18421.6238960328,0.0,1.0
2024-08-30,85.77,85.77,85.52,85.55,23244,78.4246757046823,78.4246757046823,78.1960856507453,78.2235164572178,25421.0535406903,0.0,1.0
2024-09-03,85.05,85.48,85.05,85.46,23786,77.7663363493439,78.1595112421154,77.7663363493439,78.1412240378005,26013.8177387222,0.0,1.0
2024-09-04,84.9,85.025,84.48,84.73,34198,78.1419271808064,78.256977132486,77.7553593431628,77.9854592465221,37155.6001336137,0.560769,1.0
2024-09-05,85.07,85.07,84.65,84.65,40917,78.2983951150907,78.2983951150907,77.9118272774471,77.9118272774471,44455.6901183423,0.0,1.0
2024-09-06,84.71,85.1,84.69,84.98,26330,77.9670512542533,78.3260071034938,77.9486432619846,78.2155591498813,28607.1393507822,0.0,1.0
2024-09-09,84.97,85.1,84.792,84.85,23010,78.206355153747,78.3260071034938,78.0425240225552,78.0959072001345,25000.010499867,0.0,1.0
2024-09-10,84.705,84.98,84.59,84.98,26103,77.9624492561861,78.2155591498813,77.8566033006409,78.2155591498813,28360.5073480238,0.0,1.0
2024-09-11,84.7,84.7803,84.41,84.66,46024,77.957847258119,78.031755347078,77.6909313702222,77.9210312735815,50004.3669381085,0.0,1.0
2024-09-12,85.01,85.0699,84.75,84.75,19106,78.2431711382845,78.2983030751293,78.0038672387908,78.0038672387908,20758.3746462607,0.0,1.0
2024-09-13,84.97,85.1799,84.8,84.8,15790,78.206355153747,78.3995470326074,78.0498872194627,78.0498872194627,17155.5917337201,0.0,1.0
2024-09-16,85.32,85.47,85.11,85.25,21311,78.5284950184499,78.6665549604655,78.3352110996282,78.4640670455094,23154.0731752571,0.0,1.0
2024-09-17,85.51,85.61,85.3703,85.43,17029,78.703370945003,78.7954109063467,78.5747911190058,78.629738975928,18501.7461452514,0.0,1.0
2024-09-18,85.54,85.7817,85.51,85.54,25238,78.7309829334061,78.9534435199738,78.703370945003,78.7309829334061,27420.6981745173,0.0,1.0
2024-09-19,85.8,86.1,85.6914,85.83,33302,78.9702868328997,79.2464067169308,78.8703314348805,78.9978988213028,36182.1099377041,0.0,1.0
2024-09-20,85.9,86.22,85.61,85.95,25329,79.0623267942434,79.3568546705433,78.7954109063467,79.1083467749153,27519.5682725394,0.0,1.0
2024-09-23,85.93,86.22,85.9,85.96,43100,79.0899387826466,79.3568546705433,79.0623267942434,79.1175507710497,46827.4859862784,0.0,1.0
2024-09-24,85.75,85.94,85.75,85.81,38285,78.9242668522279,79.0991427787809,78.9242668522279,78.9794908290341,41596.0626678578,0.0,1.0
2024-09-25,85.78,85.8599,85.695,85.78,16220,78.951878840631,79.0254187697446,78.8736448734888,78.951878840631,17622.7801089892,0.0,1.0
2024-09-26,85.79,85.9699,85.51,85.51,32928,78.9610828367654,79.1266627272227,78.703370945003,78.703370945003,35775.7646996792,0.0,1.0
2024-09-27,86.11,86.11,85.84,85.84,18328,79.2556107130652,79.2556107130652,79.0071028174372,79.0071028174372,19913.0896324017,0.0,1.0
2024-09-30,86.24,86.3511,86.07,86.07,18130,79.375262662812,79.4775190598649,79.2187947285277,79.2187947285277,19697.9656828591,0.0,1.0
2024-10-01,86.23,86.29,86.0001,86.11,24514,79.3660586666777,79.4212826434839,79.1544587955485,79.2556107130652,26634.0833287153,0.0,1.0
2024-10-02,85.55,85.75,85.3738,85.75,26893,79.2481573169956,79.4334247800394,79.084936682054,79.4334247800394,29031.5412735356,0.551902,1.0
2024-10-03,85.6,85.6,85.4338,85.54,18430,79.2944741827565,79.2944741827565,79.1405169209671,79.2388939438434,19895.5603938297,0.0,1.0
2024-10-04,85.82,85.95,85.62,85.91,19868,79.4982683921047,79.6186922430832,79.3130009290609,79.5816387504745,21447.910683918,0.0,1.0
2024-10-07,85.85,85.95,85.8,85.93,56383,79.5260585115613,79.6186922430832,79.4797416458004,79.6001654967789,60866.5969444003,0.0,1.0
2024-10-08,85.91,85.95,85.85,85.85,28719,79.5816387504745,79.6186922430832,79.5260585115613,79.5260585115613,31002.7454666519,0.0,1.0
2024-10-09,85.92,86.0,85.835,85.95,40811,79.5909021236267,79.6650091088442,79.512163451833,79.6186922430832,44056.3057641119,0.0,1.0
2024-10-10,85.85,85.92,85.7,85.75,20946,79.5260585115613,79.5909021236267,79.3871079142785,79.4334247800394,22611.6336412998,0.0,1.0
2024-10-11,86.08,86.1499,85.885,85.94,13086,79.7391160940617,79.8038670723955,79.558480317594,79.6094288699311,14126.6035438771,0.0,1.0
2024-10-14,86.2,86.288,86.0,86.1,20847,79.850276571888,79.9317942556273,79.6650091088442,79.7576428403661,22504.7611248056,0.0,1.0
2024-10-15,85.89,86.1898,85.8,85.85,35524,79.5631120041701,79.8408279312728,79.4797416458004,79.5260585115613,38348.8815751712,0.0,1.0
2024-10-16,86.16,86.1995,86.0,86.11,15516,79.8132230792793,79.8498134032304,79.6650091088442,79.7669062135183,16749.8380396452,0.0,1.0
2024-10-17,86.14,86.3,86.0051,86.27,51816,79.7946963329749,79.9429103034099,79.6697334291518,79.9151201839534,55936.4274208724,0.0,1.0
2024-10-18,86.27,86.3,86.0,86.3,21730,79.9151201839534,79.9429103034099,79.6650091088442,79.9429103034099,23457.9776103048,0.0,1.0
2024-10-21,86.25,86.3,86.0701,86.27,29345,79.896593437649,79.9429103034099,79.7299453546411,79.9151201839534,31678.5252174135,0.0,1.0
2024-10-22,86.24,86.3,86.0102,86.25,24466,79.8873300644968,79.9429103034099,79.6744577494594,79.896593437649,26411.5453388734,0.0,1.0
2024-10-23,86.1421,86.2,86.0749,86.2,18197,79.7966416413368,79.850276571888,79.7343917737541,79.850276571888,19644.0321479391,0.0,1.0
2024-10-24,86.15,86.3,86.115,86.17,20259,79.8039597061271,79.9429103034099,79.7715379000944,79.8224864524314,21870.0031480518,0.0,1.0
2024-10-25,86.36,86.38,86.2077,86.24,16158,79.9984905423231,80.0170172886275,79.8574093692152,79.8873300644968,17442.8901163049,0.0,1.0
2024-10-28,86.54,86.7555,86.26,86.26,18964,80.1652312590625,80.3648569504922,79.9058568108012,79.9058568108012,20472.0242706775,0.0,1.0
2024-10-29,86.43,86.65,86.23,86.54,178426,80.0633341543884,80.2671283637366,79.8780666913446,80.1652312590625,192614.501292971,0.0,1.0
2024-10-30,86.61,86.6982,86.27,86.45,29893,80.2300748711279,80.3117778223302,79.9151201839534,80.0818609006928,32270.1023794221,0.0,1.0
2024-10-31,86.27,86.65,86.27,86.65,20101,79.9151201839534,80.2671283637366,79.9151201839534,80.2671283637366,21699.4389298085,0.0,1.0
2024-11-01,86.5,86.575,86.325,86.47,17120,80.1281777664538,80.1976530650952,79.9660687362904,80.1003876469972,18481.3887109259,0.0,1.0
2024-11-04,85.94,86.05,85.71,86.01,30686,80.1195795034939,80.2221295819834,79.9051566121068,80.1848386443508,32915.2356557862,0.550718,1.0
2024-11-05,86.24,86.2404,85.9,85.9,23090,80.3992615357379,80.3996344451142,80.0822885658614,80.0822885658614,24767.4115652774,0.0,1.0
2024-11-06,86.78,86.78,86.2247,86.61,36047,80.9026891937771,80.9026891937771,80.3849977520934,80.7442027088388,38665.6944432029,0.0,1.0
2024-11-07,86.93,87.05,86.3201,86.35,50203,81.0425302098991,81.1544030227966,80.473936638347,80.5018116142273,53850.0806761205,0.0,1.0
2024-11-08,87.02,87.02,86.63,86.84,36747,81.1264348195723,81.1264348195723,80.7628481776551,80.9586256002259,39416.547110838,0.0,1.0
2024-11-11,86.96,87.1974,86.87,87.05,27371,81.0704984131234,81.2918201279725,80.9865938034503,81.1544030227966,29359.4119512001,0.0,1.0
2024-11-12,86.75,86.99,86.63,86.93,28896,80.8747209905527,81.0984666163478,80.7628481776551,81.0425302098991,30995.1981199765,0.0,1.0
2024-11-13,86.77,87.03,86.77,86.98,44693,80.8933664593689,81.1357575539804,80.8933664593689,81.0891438819397,47939.7975351643,0.0,1.0
2024-11-14,86.59,86.7883,86.57,86.7,22865,80.7255572400225,80.9104270633358,80.7069117712063,80.828107318512,24526.0660649662,0.0,1.0
2024-11-15,86.69,86.91,86.3703,86.72,37146,80.8187845841039,81.0238847410828,80.5207367650759,80.8467527873283,39844.53313139,0.0,1.0
2024-11-18,86.67,86.97,86.3987,86.69,40857,80.8001391152876,81.0798211475316,80.547213330795,80.8187845841039,43825.124916524,0.0,1.0
2024-11-19,86.9,86.95,86.42,86.42,48119,81.0145620066747,81.0611756787153,80.5670707550843,80.5670707550843,51614.685019904,0.0,1.0
2024-11-20,86.87,87.2,86.7801,86.92,41692,80.9865938034503,81.2942440389186,80.9027824211211,81.0332074754909,44720.7848843459,0.0,1.0
2024-11-21,87.0764,87.26,86.8001,86.84,55411,81.1790150416341,81.3501804453674,80.9214278899374,80.9586256002259,59436.4245233256,0.0,1.0
2024-11-22,87.06,87.12,86.83,87.0,45370,81.1637257572048,81.2196621636536,80.9493028658177,81.107789350756,48665.9793294343,0.0,1.0
2024-11-25,86.95,87.115,86.9152,87.06,56046,81.0611756787153,81.2150007964495,81.028732562975,81.1637257572048,60117.5551575374,0.0,1.0
2024-11-26,86.89,86.99,86.8,86.98,35721,81.0052392722665,81.0984666163478,80.9213346625933,81.0891438819397,38316.0116294186,0.0,1.0
2024-11-27,87.0,87.26,86.8288,86.89,18412,81.107789350756,81.3501804453674,80.9481841376888,81.0052392722665,19749.5704521389,0.0,1.0
2024-11-29,87.06,87.44,87.0,87.0,20540,81.1637257572048,81.5179896647138,81.107789350756,81.107789350756,22032.1625617496,0.0,1.0
2024-12-02,87.1,87.4208,87.1,87.4,57791,81.2010166948373,81.5000900146502,81.2010166948373,81.4806987270813,61989.3235932849,0.0,1.0
2024-12-03,86.6475,86.93,86.51,86.93,28263,81.2523709773245,81.5172810416783,81.1234324504267,81.5172810416783,30139.6533177282,0.507585,1.0
2024-12-04,86.65,86.86,86.65,86.86,57672,81.2547153141772,81.451639609803,81.2547153141772,81.451639609803,61501.4006347528,0.0,1.0
2024-12-05,86.54,86.84,86.54,86.61,45803,81.1515644926589,81.4328849149815,81.1515644926589,81.2172059245342,48844.3031847965,0.0,1.0
2024-12-06,86.65,87.0,86.49,86.49,25579,81.2547153141772,81.5829224735536,81.1046777556052,81.1046777556052,27277.4366561996,0.0,1.0
2024-12-09,86.55,86.74,86.53,86.67,49098,81.1609418400697,81.339111440874,81.1421871452482,81.2734700089987,52358.0900326865,0.0,1.0
2024-12-10,86.63,86.7699,86.54,86.73,25294,81.2359606193557,81.3671497096321,81.1515644926589,81.3297340934632,26973.512755851,0.0,1.0
2024-12-11,86.5,86.8264,86.5,86.77,24002,81.1140551030159,81.4201317225029,81.1140551030159,81.3672434831062,25595.724407604,0.0,1.0
2024-12-12,86.71,86.8199,86.65,86.73,19159,81.3109793986417,81.4140364466859,81.2547153141772,81.3297340934632,20431.1509009785,0.0,1.0
2024-12-13,86.65,86.98,86.65,86.98,26455,81.2547153141772,81.5641677787321,81.2547153141772,81.5641677787321,28211.6027499027,0.0,1.0
2024-12-16,86.66,86.915,86.5327,86.64,45230,81.264092661588,81.5032150205622,81.1447190290491,81.2453379667665,48233.2561851483,0.0,1.0
2024-12-17,86.46,86.845,86.46,86.6,170313,81.0765457133729,81.4375735886869,81.0765457133729,81.2078285771234,181621.723649373,0.0,1.0
2024-12-18,86.19,86.68,86.19,86.63,40537,80.8233573332825,81.2828473564095,80.8233573332825,81.2359606193557,43228.6426260747,0.0,1.0
2024-12-19,86.17,86.63,86.17,86.63,34114,80.804602638461,81.2359606193557,80.804602638461,81.2359606193557,36379.1576719025,0.0,1.0
2024-12-20,85.9786,86.33,85.4362,85.48,53226,81.1381905197817,81.4698074587485,80.626326468286,80.6676606228869,56401.2696645519,0.547138,1.0
2024-12-23,85.8712,86.3,85.845,86.3,45188,81.0368369078152,81.4414963939534,81.0121119112274,81.4414963939534,47883.7518055419,0.0,1.0
2024-12-24,86.06,86.225,85.62,85.94,30286,81.2150078755924,81.3707187319656,80.7997789252641,81.101763616412,32092.7526596141,0.0,1.0
2024-12-26,86.2357,86.3,86.0001,86.17,33935,81.3808163450758,81.4414963939534,81.1584801162182,81.3188151131746,35959.4387342008,0.0,1.0
2024-12-27,86.17,86.4,86.05,86.33,32237,81.3188151131746,81.5358666099371,81.2055708539941,81.4698074587485,34160.1422270349,0.0,1.0
2024-12-30,86.14,86.31,85.85,85.85,78774,81.2905040483794,81.4509334155518,81.0168304220266,81.0168304220266,83473.3704684819,0.0,1.0
2024-12-31,86.35,86.43,85.84,86.15,97501,81.4886815019453,81.5641776747322,81.0073934004283,81.2999410699778,103317.555209174,0.0,1.0
2025-01-02,86.27,86.27,85.9937,86.26,42886,81.4131853291583,81.4131853291583,81.1524404223952,81.4037483075599,45444.4228541309,0.0,1.0
2025-01-03,86.6,87.2125,86.3,86.3,193958,81.7246070419045,82.3026246148049,81.4414963939534,81.4414963939534,205528.829173659,0.0,1.0
2025-01-06,86.73,86.7507,86.5036,86.57,97697,81.8472883226834,81.866822957392,81.6336341536962,81.6962959771094,103525.247856644,0.0,1.0
2025-01-07,86.655,86.89,86.57,86.89,47584,81.7765106606956,81.9982806682574,81.6962959771094,81.9982806682574,50422.6884552294,0.0,1.0
2025-01-08,86.59,86.65,86.4,86.46,48584,81.7151700203062,81.7717921498964,81.5358666099371,81.5924887395273,51482.3448198736,0.0,1.0
2025-01-10,86.51,87.06,86.5,87.06,112653,81.6396738475192,82.1587100354297,81.6302368259208,82.1587100354297,119373.468446263,0.0,1.0
2025-01-13,86.55,86.59,86.31,86.35,56968,81.6774219339127,81.7151700203062,81.4509334155518,81.4886815019453,60366.5037810505,0.0,1.0
2025-01-14,86.55,86.74,86.4601,86.65,39630,81.6774219339127,81.8567253442818,81.5925831097433,81.7717921498964,41994.1817308495,0.0,1.0
2025-01-15,86.92,86.9796,86.66,86.66,40113,82.0265917330525,82.0828363817788,81.7812291714948,81.7812291714948,42505.9957549726,0.0,1.0
2025-01-16,86.89,87.01,86.75,86.87,59884,81.9982806682574,82.1115249274378,81.8661623658801,81.9794066250606,63456.461740353,0.0,1.0
2025-01-17,87.17,87.2,86.88,87.04,65938,82.2625172730118,82.2908283378069,81.988843646659,82.1398359922329,69871.6213719089,0.0,1.0
2025-01-21,87.69,87.69,87.12,87.3,90489,82.7532423961271,82.7532423961271,82.2153321650199,82.3851985537906,95887.2447802886,0.0,1.0
2025-01-22,87.34,87.51,87.2,87.51,101502,82.4229466401841,82.5833760073564,82.2908283378069,82.5833760073564,107557.240324115,0.0,1.0
2025-01-23,87.3,87.51,87.14,87.51,74392,82.3851985537906,82.5833760073564,82.2342062082167,82.5833760073564,78829.956278611,0.0,1.0
2025-01-24,87.57,87.58,87.3725,87.39,52664,82.6399981369467,82.649435158545,82.4536169603788,82.470131748176,55805.7427876219,0.0,1.0
2025-01-27,87.36,87.57,87.14,87.43,42078,82.4418206833809,82.6399981369467,82.2342062082167,82.5078798345695,44588.2205114984,0.0,1.0
2025-01-28,87.27,87.41,87.155,87.41,76291,82.3568874889955,82.4890057913727,82.2483617406142,82.4890057913727,80842.2437150703,0.0,1.0
2025-01-29,87.28,87.37,87.1636,87.28,30167,82.3663245105939,82.4512577049792,82.2564775791888,82.3663245105939,31966.6535522214,0.0,1.0
2025-01-30,87.36,87.4,87.197,87.2,42922,82.4418206833809,82.4795687697743,82.2879972313274,82.2908283378069,45482.5704832581,0.0,1.0
2025-01-31,87.13,87.56,87.13,87.56,100151,82.2247691866183,82.6305611153483,82.2247691866183,82.6305611153483,106125.644575481,0.0,1.0
2025-02-03,87.06,87.38,86.59,86.59,92151,82.1587100354297,82.4606947265776,81.7151700203062,81.7151700203062,97648.3936583272,0.0,1.0
2025-02-04,86.64,86.86,86.63,86.79,93791,82.2406290451165,82.4494579739014,82.2311368210808,82.3830124056517,98808.24519888,0.506806,1.0
2025-02-05,87.1,87.25,86.66,86.7,104431,82.6772713507577,82.8196547112929,82.2596134931879,82.2975823893306,110017.420161468,0.0,1.0
2025-02-06,86.94,87.1,86.8112,87.06,75400,82.5253957661869,82.6772713507577,82.4031359206073,82.639302454615,79433.4391145797,0.0,1.0
2025-02-07,86.68,87.08,86.63,87.08,49515,82.2785979412592,82.6582869026864,82.2311368210808,82.6582869026864,52163.7498376448,0.0,1.0
2025-02-10,86.68,87.02,86.68,86.82,1177785,82.2785979412592,82.6013335584723,82.2785979412592,82.4114890777587,1240789.29824357,0.0,1.0
2025-02-11,87.01,87.03,86.8,86.8,77405,82.5918413344366,82.610825782508,82.3925046296874,82.3925046296874,81545.6943589396,0.0,1.0
2025-02-12,86.95,87.134,86.925,87.02,74336,82.5348879902225,82.709544912479,82.5111574301334,82.6013335584723,78312.521618321,0.0,1.0
2025-02-13,87.15,87.25,86.95,87.12,25178,82.7247324709361,82.8196547112929,82.5348879902225,82.6962557988291,26524.8690984999,0.0,1.0
2025-02-14,87.31,87.3959,87.23,87.27,57201,82.876608055507,82.9581462599734,82.8006702632215,82.8386391593642,60260.9038566721,0.0,1.0
2025-02-18,87.2,87.49,87.02,87.31,82735,82.7721935911145,83.0474680881492,82.6013335584723,82.876608055507,87160.8167791081,0.0,1.0
2025-02-19,87.15,87.29,87.09,87.23,60533,82.7247324709361,82.8576236074356,82.667779126722,82.8006702632215,63771.145489693,0.0,1.0
2025-02-20,87.39,87.43,87.14,87.28,86115,82.9525458477924,82.9905147439351,82.7152402469004,82.8481313833999,90721.6261187272,0.0,1.0
2025-02-21,87.001,87.44,87.0,87.44,62430,82.5832983328045,83.0000069679708,82.5823491104009,83.0000069679708,65769.6233942071,0.0,1.0
2025-02-24,86.91,87.11,86.8601,87.07,100425,82.4969190940798,82.6867635747934,82.4495528961418,82.6487946786507,105797.123648298,0.0,1.0
2025-02-25,86.83,87.05,86.66,86.87,145640,82.4209813017944,82.6298102305793,82.2596134931879,82.4589501979371,153430.849769859,0.0,1.0
2025-02-26,87.015,87.1378,86.91,86.98,59316,82.5965874464544,82.7131519576126,82.4969190940798,82.5633646623296,62489.0434286527,0.0,1.0
2025-02-27,87.0,87.17,86.8339,87.09,77064,82.5823491104009,82.7437169190075,82.4246832691683,82.667779126722,81186.4529433153,0.0,1.0
2025-02-28,86.73,87.04,86.61,86.92,233268,82.3260590614376,82.6203180065437,82.2121523730095,82.5064113181155,245746.412140315,0.0,1.0
2025-03-03,86.41,86.9581,86.41,86.82,69068,82.0223078922959,82.5425766916915,82.0223078922959,82.4114890777587,72762.715819175,0.0,1.0
2025-03-04,86.09,86.09,85.37,85.81,122589,82.1866135442415,82.1866135442415,81.4992588950156,81.9193089584314,128411.264984399,0.493095,1.0
2025-03-05,86.32,86.3706,85.9178,85.99,91629,82.4061851682997,82.4544909255926,82.0222212239683,82.0911476207379,95980.8449310747,0.0,1.0
2025-03-06,85.9,86.36,85.81,86.36,69901,82.0052282895847,82.4443715377012,81.9193089584314,82.4443715377012,73220.8912192324,0.0,1.0
2025-03-07,85.8,86.1281,85.57,85.93,105137,81.9097623660811,82.2229860610963,81.6901907420228,82.0338680666357,110130.396419457,0.0,1.0
2025-03-10,85.74,85.929,85.61,85.81,71092,81.8524828119789,82.0329134074007,81.7283771114242,81.9193089584314,74468.4567968652,0.0,1.0
2025-03-11,85.15,85.6223,85.06,85.51,76624,81.2892338633077,81.7401194200152,81.2033145321545,81.6329111879207,80263.1946436026,0.0,1.0
2025-03-12,85.53,85.74,85.32,85.32,73150,81.6520043726214,81.8524828119789,81.4515259332638,81.4515259332638,76624.1998352935,0.0,1.0
2025-03-13,85.06,85.6653,84.71,85.65,57292,81.2033145321545,81.7811697671217,80.8691837998919,81.7665634808257,60013.0370056546,0.0,1.0
2025-03-14,85.5,85.56,85.06,85.51,95177,81.6233645955703,81.6806441496724,81.2033145321545,81.6329111879207,99697.3543092786,0.0,1.0
2025-03-17,85.77,85.9099,85.5,85.5,48680,81.88112258903,82.0146794160115,81.6233645955703,81.6233645955703,50992.017060589,0.0,1.0
2025-03-18,85.54,86.0,85.53,85.83,67662,81.6615509649717,82.1006942130882,81.6520043726214,81.9384021431321,70875.5517328179,0.0,1.0
2025-03-19,86.159,86.22,85.72,85.76,37222,82.252485031459,82.3107192447961,81.8333896272782,81.8715759966796,38989.8286571332,0.0,1.0
2025-03-20,85.95,86.0992,85.77,85.77,41800,82.0529612513365,82.1953964092038,81.88112258903,81.88112258903,43785.2570487391,0.0,1.0
2025-03-21,85.87,85.9,85.5595,85.9,23047,81.9765885125336,82.0052282895847,81.6801668200549,82.0052282895847,24141.5985455094,0.0,1.0
2025-03-24,86.08,86.28,86.02,86.04,22035,82.1770669518911,82.3679987988983,82.119787397789,82.1388805824897,23081.5344274873,0.0,1.0
2025-03-25,86.07,86.3451,86.0,86.15,40577,82.1675203595408,82.4301471150991,82.1006942130882,82.2438930983436,42504.1716570978,0.0,1.0
2025-03-26,85.9108,86.14,85.6664,86.06,34850,82.015538609323,82.2343465059933,81.7822198922803,82.1579737671904,36505.1724437455,0.0,1.0
2025-03-27,85.72,85.8942,85.5668,85.73,38665,81.8333896272782,81.9996912660214,81.6871358324707,81.8429362196286,40501.3627700837,0.0,1.0
2025-03-28,85.27,85.65,85.19,85.6,34592,81.403792971512,81.7665634808257,81.3274202327092,81.7188305190739,36234.9189433011,0.0,1.0
2025-03-31,85.2,85.2499,84.78,84.87,46027,81.3369668250595,81.3846043208878,80.9360099463444,81.0219292774977,48213.0149804382,0.0,1.0
2025-04-01,85.31,85.49,85.15,85.26,17514,81.4419793409135,81.6138180032199,81.2892338633077,81.3942463791617,18345.8132045841,0.0,1.0
2025-04-02,85.03,85.2708,84.711,84.74,17933,81.6616101538443,81.8928710702861,81.3552470627109,81.3830982528139,18672.7029644323,0.510062,1.0
2025-04-03,82.78,84.49,82.63,84.49,185221,79.5007419561947,81.1430017864084,79.3566840763513,81.1430017864084,192861.022459996,0.0,1.0
2025-04-04,79.41,81.99,78.23,81.44,279922,76.2642415890483,78.7420371223532,75.1309862676143,78.2138248962611,291468.262934802,0.0,1.0
2025-04-07,80.02,82.0,78.702,78.78,333750,76.8500769670777,78.7516409810094,75.5842883961879,75.6591984937064,347516.568024272,0.0,1.0
2025-04-08,80.9854,82.6,80.66,81.84,130306,77.7772334817493,79.3278725003827,77.4647239210759,78.5979792425099,135680.880638115,0.0,1.0
2025-04-09,83.09,83.3734,80.25,80.31,81188,79.7984615745375,80.0706349288548,77.0709657161708,77.1285888681082,84536.8543063808,0.0,1.0
2025-04-10,82.28,83.43,81.47,83.43,72333,79.0205490233836,80.124992768849,78.2426364722297,80.124992768849,75316.6019922087,0.0,1.0
2025-04-11,82.9,83.1801,82.235,82.82,35774,79.6159882600693,79.88499234103,78.9773316594306,79.5391573908195,37249.6110996264,0.0,1.0
2025-04-14,83.09,83.47,82.84,83.47,97474,79.7984615745375,80.1634082034739,79.558365108132,80.1634082034739,101494.621577821,0.0,1.0
2025-04-15,83.3248,83.5,83.05,83.23,39785,80.0239601757855,80.1922197794425,79.7600461399126,79.9329155957246,41426.057404781,0.0,1.0
2025-04-16,83.39,83.57,83.0457,83.35,33221,80.0865773342241,80.2594467900361,79.7559164806904,80.0481618995992,34591.3045882677,0.0,1.0
2025-04-17,83.6384,83.828,83.32,83.46,43346,80.3251371832446,80.5072263433666,80.0193503236306,80.1538043448177,45133.9420451838,0.0,1.0
2025-04-21,83.16,83.6,82.97,83.55,29537,79.865688585131,80.2882583660047,79.6832152706628,80.2402390727236,30755.3464261661,0.0,1.0
2025-04-22,83.78,83.93,83.37,83.37,21551,80.4611278218167,80.60518570166,80.0673696169117,80.0673696169117,22439.938749037,0.0,1.0
2025-04-23,84.13,84.7,83.9735,84.3,29348,80.7972628747844,81.344682818189,80.6469624868146,80.9605284719402,30558.5505269703,0.0,1.0
2025-04-24,84.68,84.87,84.27,84.47,27158,81.3254751008766,81.5079484153448,80.9317168959715,81.123794069096,28278.2170918447,0.0,1.0
2025-04-25,84.6,84.9138,84.39,84.55,45208,81.2486442316268,81.550013316259,81.0469631998462,81.2006249383457,47072.7460891125,0.0,1.0
2025-04-28,84.56,84.8999,84.18,84.77,75429,81.2102287970019,81.5366639527269,80.8452821680656,81.4119098287826,78540.3062457013,0.0,1.0
2025-04-29,84.73,84.99,84.4248,84.63,85758,81.3734943941577,81.6231947192194,81.0803846279698,81.2774558075955,89295.3583239715,0.0,1.0
2025-04-30,84.2,84.81,84.0,84.47,40752,80.864489885378,81.4503252634074,80.6724127122536,81.123794069096,42432.9443599255,0.0,1.0
2025-05-01,84.535,84.72,84.08,84.08,21442,81.1862191503614,81.3638905355015,80.7492435815033,80.7492435815033,22326.4427013526,0.0,1.0
2025-05-02,84.42,84.647,84.25,84.25,41685,81.5689415612846,81.7882752468379,81.404682854042,81.404682854042,43142.0051877964,0.513509,1.0
2025-05-05,84.55,84.69,84.26,84.4,22295,81.6945511609407,81.8298230374934,81.4143451309386,81.5496170074913,23074.2714564452,0.0,1.0
2025-05-06,84.45,84.56,84.35,84.38,39861,81.5979283919744,81.7042134378373,81.5013056230082,81.5302924536981,41254.2513803707,0.0,1.0
2025-05-07,84.35,84.59,84.3,84.53,33082,81.5013056230082,81.7332002685272,81.4529942385251,81.6752266071474,34238.3067199875,0.0,1.0
2025-05-08,84.73,84.9305,84.5,84.5,52696,81.8684721450799,82.0622007968571,81.6462397764575,81.6462397764575,54537.8698662857,0.0,1.0
2025-05-09,84.85,84.95,84.73,84.84,20868,81.9844194678393,82.0810422368056,81.8684721450799,81.9747571909427,21597.3938889033,0.0,1.0
2025-05-12,85.88,85.91,85.44,85.65,50653,82.9796339881914,83.0086208188813,82.55449380474,82.7574016195691,52423.4614076395,0.0,1.0
2025-05-13,86.1,86.16,85.77,85.77,39015,83.1922040799171,83.2501777412968,82.8733489423286,82.8733489423286,40378.6813578476,0.0,1.0
2025-05-14,85.93,86.09,85.801,86.09,129049,83.0279453726745,83.1825418030205,82.9033020007081,83.1825418030205,133559.616828114,0.0,1.0
2025-05-15,85.89,85.9,85.55,85.55,28365,82.989296265088,82.9989585419847,82.6607788506029,82.6607788506029,29356.4346204113,0.0,1.0
2025-05-16,85.98,85.98,85.6537,85.69,18083,83.0762567571576,83.0762567571576,82.7609766620209,82.7960507271556,18715.0504932451,0.0,1.0
2025-05-19,86.21,86.33,85.652,85.76,40738,83.2984891257799,83.4144364485394,82.7593340749484,82.863686665432,42161.9049379981,0.0,1.0
2025-05-20,85.8053,86.23,85.6846,85.94,27640,82.9074567797737,83.3178136795732,82.7908330976314,83.0376076495711,28606.0938800694,0.0,1.0
2025-05-21,85.45,85.76,85.4,85.76,33754,82.5641560816367,82.863686665432,82.5158446971536,82.863686665432,34933.7949648286,0.0,1.0
2025-05-22,85.46,85.6699,85.22,85.4,45170,82.5738183585333,82.7766295505934,82.3419237130144,82.5158446971536,46748.815505164,0.0,1.0
2025-05-23,85.26,85.35,85.05,85.12,36130,82.3805728206008,82.4675333126704,82.1776650057718,82.2453009440481,37392.8426876595,0.0,1.0
2025-05-27,85.74,85.82,85.53,85.68,23110,82.8443621116387,82.9216603268117,82.6414542968096,82.786388450259,23917.7579438641,0.0,1.0
2025-05-28,85.83,85.9024,85.66,85.77,42683,82.9313226037083,83.0012774884399,82.7670638964657,82.8733489423286,44174.888027605,0.0,1.0
2025-05-29,85.77,85.957,85.42,85.9,99475,82.8733489423286,83.0540335202954,82.5351692509468,82.9989585419847,102951.924338636,0.0,1.0
2025-05-30,85.76,85.965,85.6873,85.78,62107,82.863686665432,83.0617633418127,82.7934419123935,82.8830112192252,64277.8101522963,0.0,1.0
2025-06-02,85.96,85.99,85.68,85.83,46482,83.0569322033644,83.0859190340543,82.786388450259,82.9313226037083,48106.6735069966,0.0,1.0
2025-06-03,85.68,85.71,85.42,85.68,23303,83.2738937999396,83.3030513257799,83.0211952426569,83.2738937999396,23976.314171122,0.504545,1.0
2025-06-04,85.62,85.6611,85.52,85.53,18190,83.215578748259,83.2555245586602,83.1183869954579,83.128106170738,18715.5797439261,0.0,1.0
2025-06-05,85.645,85.79,85.5,85.65,64805,83.2398766864592,83.3808047280207,83.0989486448977,83.2447362740993,66677.4681311231,0.0,1.0
2025-06-06,85.85,85.9095,85.7,85.84,39260,83.4391197797014,83.496948872618,83.2933321504998,83.4294006044213,40394.3738728168,0.0,1.0
2025-06-09,85.88,85.9,85.8,85.85,25671,83.4682773055417,83.4877156561019,83.3905239033008,83.4391197797014,26412.7348876485,0.0,1.0
2025-06-10,85.9789,86.02,85.7,85.87,37773,83.5643999490619,83.6043457594632,83.2933321504998,83.4585581302616,38864.4086678021,0.0,1.0
2025-06-11,85.88,86.05,85.845,86.0,21900,83.4682773055417,83.6335032853035,83.4342601920613,83.584907408903,22532.7760523354,0.0,1.0
2025-06-12,85.8,85.87,85.65,85.7,36479,83.3905239033008,83.4585581302616,83.2447362740993,83.2933321504998,37533.0199823353,0.0,1.0
2025-06-13,85.675,85.879,85.61,85.65,32285,83.2690342122995,83.4673053880137,83.2058595729789,83.2447362740993,33217.8390342305,0.0,1.0
2025-06-16,85.94,86.0876,85.76,85.76,22004,83.5265923572223,83.6700473843567,83.3516472021804,83.3516472021804,22639.7810162369,0.0,1.0
2025-06-17,85.69,85.9319,85.535,85.82,21439,83.2836129752197,83.5187198252454,83.1329657583781,83.4099622538611,22058.4559719643,0.0,1.0
2025-06-18,85.93,85.97,85.6582,85.81,31843,83.5168731819422,83.5557498830626,83.252705997829,83.400243078581,32763.0679376491,0.0,1.0
2025-06-20,85.98,86.34,85.8501,85.92,28051,83.5654690583427,83.9153593684265,83.4392169714542,83.5071540066621,28861.502330779,0.0,1.0
2025-06-23,85.98,86.1,85.85,85.91,21731,83.5654690583427,83.682099161704,83.4391197797014,83.497434831382,22358.8929859955,0.0,1.0
2025-06-24,86.12,86.23,85.98,85.98,50264,83.7015375122642,83.8084484403454,83.5654690583427,83.5654690583427,51716.3221687026,0.0,1.0
2025-06-25,86.18,86.25,86.065,86.24,80795,83.7598525639448,83.8278867909056,83.6480820482236,83.8181676156255,83129.481330979,0.0,1.0
2025-06-26,86.19,86.35,86.02,86.09,35945,83.7695717392249,83.9250785437066,83.6043457594632,83.6723799864239,36983.5906484564,0.0,1.0
2025-06-27,86.29,86.43,86.26,86.26,36012,83.866763492026,84.0028319459475,83.8376059661857,83.8376059661857,37052.5265386622,0.0,1.0
2025-06-30,86.53,86.77,86.31,86.34,43522,84.1000236987485,84.333283905471,83.8862018425862,83.9153593684265,44779.519605011,0.0,1.0
2025-07-01,86.54,86.76,86.3,86.39,38436,84.1097428740286,84.3235647301909,83.8764826673061,83.963955244827,39546.5653126741,0.0,1.0
2025-07-02,86.24,86.4495,86.05,86.27,22366,84.2917927462003,84.496560030295,84.1060849467826,84.3211150303188,22882.937675886,0.48731,1.0
2025-07-03,86.42,86.5,86.24,86.37,34673,84.4677264509117,84.5459192085612,84.2917927462003,84.4188559773808,35474.3851397655,0.0,1.0
2025-07-07,86.25,86.48,86.17,86.43,42284,84.3015668409064,84.5263710191489,84.2233740832569,84.4775005456179,43261.2955685936,0.0,1.0
2025-07-08,86.1073,86.3,86.05,86.3,35269,84.1620905094491,84.3504373144374,84.1060849467826,84.3504373144374,36084.1602830557,0.0,1.0
2025-07-09,86.2202,86.2815,86.1237,86.18,14955,84.272440038682,84.3323552392309,84.1781200247672,84.2331481779631,15300.6497783634,0.0,1.0
2025-07-10,86.1678,86.25,86.1495,86.21,26107,84.2212237824215,84.3015668409064,84.2033371891092,84.2624704620817,26710.402123954,0.0,1.0
2025-07-11,86.19,86.2,85.9401,86.05,35654,84.2429222726693,84.2526963673755,83.9986676459616,84.1060849467826,36478.0586558186,0.0,1.0
2025-07-14,86.14,86.3,86.035,86.19,51090,84.1940517991383,84.3504373144374,84.0914238047233,84.2429222726693,52270.8256219716,0.0,1.0
2025-07-15,86.2,86.41,86.1125,86.41,54586,84.2526963673755,84.4579523562055,84.1671730386963,84.4579523562055,55847.6274691904,0.0,1.0
2025-07-16,86.1,86.19,85.84,86.19,35261,84.1549554203136,84.2429222726693,83.9008289579526,84.2429222726693,36075.9753818034,0.0,1.0
2025-07-17,86.22,86.3,86.18,86.2,42378,84.2722445567879,84.3504373144374,84.2331481779631,84.2526963673755,43357.4681583071,0.0,1.0
2025-07-18,86.32,86.48,86.2105,86.48,16413,84.3699855038498,84.5263710191489,84.262959166817,84.5263710191489,16792.3480315799,0.0,1.0
2025-07-21,86.33,86.49,86.27,86.49,28245,84.379759598556,84.5361451138551,84.3211150303188,84.5361451138551,28897.816983609,0.0,1.0
2025-07-22,86.4337,86.4895,86.33,86.36,12133,84.4811169606592,84.5356564091198,84.379759598556,84.4090818826746,12413.4258616438,0.0,1.0
2025-07-23,86.68,86.68,86.49,86.5,10591,84.7218529132727,84.7218529132727,84.5361451138551,84.5459192085612,10835.7861452789,0.0,1.0
2025-07-24,86.7,86.76,86.5378,86.59,32144,84.7414011026851,84.8000456709222,84.5828652865507,84.633886060917,32886.9332314084,0.0,1.0
2025-07-25,86.52,86.75,86.505,86.68,24136,84.5654673979736,84.7902715762161,84.5508062559143,84.7218529132727,24693.847077939,0.0,1.0
2025-07-28,86.68,86.77,86.5601,86.7,49306,84.7218529132727,84.8098197656284,84.6046615177455,84.7414011026851,50445.5926427271,0.0,1.0
2025-07-29,86.5,86.7,86.5,86.7,54137,84.5459192085612,84.7414011026851,84.5459192085612,84.7414011026851,55388.2498864098,0.0,1.0
2025-07-30,86.46,86.58,86.3001,86.57,34445,84.5068228297365,84.6241119662108,84.3505350553845,84.6143378715046,35241.1154540773,0.0,1.0
2025-07-31,86.51,86.5985,86.32,86.58,22275,84.5556933032674,84.6421940414172,84.3699855038498,84.6241119662108,22789.834424142,0.0,1.0
2025-08-01,86.14,86.309,86.0102,86.19,24083,84.1940517991383,84.359233999673,84.067184049852,84.2429222726693,24639.6221071431,0.0,1.0
2025-08-04,85.71,85.88,85.5611,85.65,22066,84.2756283483752,84.4427833690171,84.1292202155893,84.2166324587368,22441.5634396924,0.513462,1.0
2025-08-05,85.94,86.02,85.7101,85.85,32809,84.5017792586555,84.5804404448399,84.2757266748579,84.413285424198,33367.4093579655,0.0,1.0
2025-08-06,85.9,86.13,85.795,85.89,28177,84.4624486655633,84.6885995758436,84.3592058586961,84.4526160172902,28656.5726928402,0.0,1.0
2025-08-07,85.9,86.3285,85.9,85.98,32062,84.4624486655633,84.8837776440638,84.4624486655633,84.5411098517477,32607.6954139136,0.0,1.0
2025-08-08,86.09,86.09,85.9058,86.01,39444,84.6492689827513,84.6492689827513,84.4681516015616,84.5706077965669,40115.3370939557,0.0,1.0
2025-08-11,85.98,86.12,85.86,86.02,69942,84.5411098517477,84.6787669275705,84.423118072471,84.5804404448399,71132.4132193857,0.0,1.0
2025-08-12,86.061,86.1999,86.0119,86.05,20486,84.6207543027595,84.7573297872722,84.5724759997388,84.6099383896591,20834.671831122,0.0,1.0
2025-08-13,86.29,86.3,86.1119,86.3,24236,84.8459219482125,84.8557545964855,84.6708024824693,84.8557545964855,24648.4968514631,0.0,1.0
2025-08-14,86.16,86.31,86.1186,86.19,22987,84.7180975206627,84.8655872447586,84.6773903568123,84.7475954654819,23378.2388646882,0.0,1.0
2025-08-15,86.33,86.33,86.15,86.15,14757,84.8852525413047,84.8852525413047,84.7082648723897,84.7082648723897,15008.1642200463,0.0,1.0
2025-08-18,86.41,86.56,86.27,86.33,40778,84.9639137274892,85.111403451585,84.8262566516664,84.8852525413047,41472.0417811917,0.0,1.0
2025-08-19,86.38,86.475,86.2405,86.35,44581,84.93441578267,85.027825941264,84.7972503392609,84.9049178378508,45339.7688618203,0.0,1.0
2025-08-20,86.07,86.2797,85.98,86.2,56137,84.6296036862052,84.8357943204912,84.5411098517477,84.757428113755,57092.4520445034,0.0,1.0
2025-08-21,86.15,86.23,86.0912,86.13,28552,84.7082648723897,84.7869260585741,84.6504489005441,84.6885995758436,29037.9551948743,0.0,1.0
2025-08-22,86.6,86.6,86.26,86.26,20690,85.1507340446773,85.1507340446773,84.8164240033933,84.8164240033933,21042.1439122286,0.0,1.0
2025-08-25,86.55,86.6,86.4611,86.54,23197,85.101570803312,85.1507340446773,85.0141585601645,85.0917381550389,23591.8130658273,0.0,1.0
2025-08-26,86.51,86.63,86.38,86.56,58663,85.0622402102198,85.1802319894964,84.93441578267,85.111403451585,59661.4445782051,0.0,1.0
2025-08-27,86.45,86.5844,86.33,86.51,58098,85.0032443205814,85.1353951133713,84.8852525413047,85.0622402102198,59086.8282751404,0.0,1.0
2025-08-28,86.56,86.629,86.4517,86.48,37148,85.111403451585,85.1792487246691,85.0049158707878,85.0327422654006,37780.2591615016,0.0,1.0
2025-08-29,86.44,86.68,86.25,86.6,28876,84.9934116723083,85.2293952308617,84.8065913551203,85.1507340446773,29367.4696766318,0.0,1.0
2025-09-02,86.5,86.51,86.2712,86.4,23400,85.0524075619467,85.0622402102198,84.8274365694591,84.9540810792161,23798.2681269284,0.0,1.0
2025-09-03,86.12,86.4371,86.0,86.05,90348,85.1507822246538,85.4643134954787,85.0321327371136,85.0815700235887,91376.3744350809,0.480049,1.0
2025-09-04,86.07,86.25,85.98,86.06,44379,85.1013449381787,85.279319169489,85.0123578225236,85.0914574808837,44884.1382327717,0.0,1.0
2025-09-05,86.26,86.42,86.2,86.22,78222,85.289206626784,85.4474059435042,85.2298818830139,85.2496567976039,79112.3518070229,0.0,1.0
2025-09-08,85.99,86.29,85.9005,86.2,66007,85.0222452798186,85.318868998669,84.9337525370283,85.2298818830139,66758.3161479655,0.0,1.0
2025-09-09,86.09,86.1,85.9401,86.1,38212,85.1211198527688,85.1310073100638,84.9729068679165,85.1310073100638,38646.9431521817,0.0,1.0
2025-09-10,86.05,86.2115,85.91,85.91,23252,85.0815700235887,85.2412524589032,84.9431456214585,84.9431456214585,23516.6628853378,0.0,1.0
2025-09-11,86.215,86.2599,86.02,86.02,21652,85.2447130689564,85.289107752211,85.0519076517037,85.0519076517037,21898.4510920925,0.0,1.0
2025-09-12,86.17,86.38,86.17,86.25,29942,85.2002195111289,85.4078561143241,85.2002195111289,85.279319169489,30282.8109458449,0.0,1.0
2025-09-15,86.48,86.64,86.29,86.29,60382,85.5067306872743,85.6649300039945,85.318868998669,85.318868998669,61069.2903123374,0.0,1.0
2025-09-16,86.48,86.535,86.3406,86.48,29859,85.5067306872743,85.5611117023968,85.3688995325818,85.5067306872743,30198.8662090703,0.0,1.0
2025-09-17,86.46,86.4999,86.3201,86.42,27447,85.4869557726842,85.5264067272913,85.348630245127,85.4474059435042,27759.411930753,0.0,1.0
2025-09-18,86.62,86.69,86.17,86.51,38617,85.6451550894045,85.7143672904696,85.2002195111289,85.5363930591593,39056.5530123469,0.0,1.0
2025-09-19,86.52,86.7499,86.33,86.64,45393,85.5462805164543,85.7735931596667,85.3584188278491,85.6649300039945,45909.6799567409,0.0,1.0
2025-09-22,86.67,86.74,86.52,86.52,20911,85.6945923758795,85.7638045769446,85.5462805164543,85.5462805164543,21149.0167553458,0.0,1.0
2025-09-23,86.62,86.7966,86.29,86.67,23749,85.6451550894045,85.8197675852344,85.318868998669,85.6945923758795,24019.3199236147,0.0,1.0
2025-09-24,86.78,86.8988,86.63,86.63,45833,85.8033544061247,85.9208173987894,85.6550425466995,85.6550425466995,46354.6881998834,0.0,1.0
2025-09-25,86.67,86.75,86.593,86.71,11396,85.6945923758795,85.7736920342396,85.6184589547079,85.7341422050596,11525.7134973899,0.0,1.0
2025-09-26,86.68,86.81,86.57,86.7,63059,85.7044798331745,85.8330167780097,85.5957178029294,85.7242547477646,63776.760918911,0.0,1.0
2025-09-29,86.94,86.95,86.7632,86.79,18660,85.9615537228449,85.9714411801399,85.786743477869,85.8132418634197,18872.3950387237,0.0,1.0
2025-09-30,86.84,86.9099,86.68,86.9,39951,85.8626791498947,85.9317924763869,85.7044798331745,85.9220038936648,40405.7370949653,0.0,1.0
2025-10-01,86.81,86.96,86.65,86.89,27352,85.8330167780097,85.9813286374349,85.6748174612895,85.9121164363698,27663.330605529,0.0,1.0
2025-10-02,86.36,86.4664,86.3057,86.42,31440,85.8594706700025,85.9652539919026,85.805485384484,85.9191229191943,31623.2837078114,0.476755,1.0
2025-10-03,86.46,86.46,86.3,86.44,70690,85.9588910853221,85.9588910853221,85.7998184208108,85.9390070022582,71102.096860852,0.0,1.0
2025-10-06,86.5,86.52,86.3237,86.43,46977,85.99865925145,86.0185433345139,85.8233810592415,85.9290649607262,47250.8587386086,0.0,1.0
2025-10-07,86.15,86.49,86.15,86.4,67582,85.6506877978314,85.988717209918,85.6506877978314,85.8992388361304,67975.9783569118,0.0,1.0
2025-10-08,86.19,86.3384,86.175,86.3,26620,85.6904559639592,85.8379958602935,85.6755429016613,85.7998184208108,26775.1848696545,0.0,1.0
2025-10-09,86.03,86.22,85.8801,86.2,72310,85.5313832994479,85.7202820885551,85.3823520968838,85.7003980054912,72731.5408686972,0.0,1.0
2025-10-10,85.35,86.0,85.3201,86.0,70326,84.8553244752746,85.501557174852,84.825597771094,85.501557174852,70735.9748739041,0.0,1.0
2025-10-13,85.83,85.88,85.48,85.69,75568,85.3325424688087,85.3822526764685,84.9845710151901,85.1933538873612,76008.5338178082,0.0,1.0
2025-10-14,85.66,85.8,85.31,85.31,153953,85.1635277627653,85.3027163442128,84.8155563091468,84.8155563091468,154850.489715925,0.0,1.0
2025-10-15,85.98,86.0725,85.92,85.95,27570,85.4816730917881,85.5736369759587,85.4220208425963,85.4518469671922,27730.7230224033,0.0,1.0
2025-10-16,85.66,86.2187,85.54,86.04,86285,85.1635277627653,85.7189896231559,85.0442232643818,85.5413253409798,86788.0100104487,0.0,1.0
2025-10-17,85.83,86.1552,85.6,85.64,69574,85.3325424688087,85.655857659428,85.1038755135736,85.1436436797014,69979.5909887808,0.0,1.0
2025-10-20,86.07,86.1799,85.89,85.89,52292,85.5711514655757,85.6804145020119,85.3921947180004,85.3921947180004,52596.8432458293,0.0,1.0
2025-10-21,85.96,86.16,85.89,86.06,151058,85.4617890087241,85.6606298393633,85.3921947180004,85.5612094240437,151938.612924128,0.0,1.0
2025-10-22,85.84,86.015,85.76,86.01,30657,85.3424845103406,85.5164702371499,85.262948178085,85.5114992163839,30835.7191040195,0.0,1.0
2025-10-23,86.125,86.24,85.9611,86.06,127092,85.6258326940015,85.740166171619,85.4628826332927,85.5612094240437,127832.899904363,0.0,1.0
2025-10-24,86.4,86.4299,86.241,86.34,24463,85.8992388361304,85.9289655403109,85.7411603757722,85.8395865869386,24605.6103480976,0.0,1.0
2025-10-27,86.59,86.7,86.48,86.54,127438,86.0881376252376,86.1975000820891,85.978775168386,86.0384274175778,128180.91695789,0.0,1.0
2025-10-28,86.52,86.7,86.48,86.7,19124,86.0185433345139,86.1975000820891,85.978775168386,86.1975000820891,19235.4859296496,0.0,1.0
2025-10-29,86.54,86.6844,86.43,86.43,86032,86.0384274175778,86.1819904972993,85.9290649607262,85.9290649607262,86533.5351129271,0.0,1.0
2025-10-30,86.43,86.6,86.4,86.47,37070,85.9290649607262,86.0980796667695,85.8992388361304,85.9688331268541,37286.1045498909,0.0,1.0
2025-10-31,86.49,86.54,86.31,86.39,22896,85.988717209918,86.0384274175778,85.8097604623427,85.8892967945984,23029.4753108794,0.0,1.0
2025-11-03,86.3,86.55,86.24,86.5,113466,85.7998184208108,86.0483694591098,85.740166171619,85.99865925145,114127.465305042,0.0,1.0
2025-11-04,85.657,85.7699,85.52,85.52,83549,85.657,85.7699,85.52,85.52,83549,0.499349,1.0
2025-11-05,85.92,86.12,85.67,85.67,39656,85.92,86.12,85.67,85.67,39656,0.0,1.0
2025-11-06,85.64,85.87,85.52,85.87,112743,85.64,85.87,85.52,85.87,112743,0.0,1.0
2025-11-07,85.92,85.92,85.56,85.78,118774,85.92,85.92,85.56,85.78,118774,0.0,1.0
2025-11-10,86.19,86.19,85.94,86.01,130334,86.19,86.19,85.94,86.01,130334,0.0,1.0
2025-11-11,86.18,86.23,86.01,86.01,92252,86.18,86.23,86.01,86.01,92252,0.0,1.0
2025-11-12,86.05,86.2756,86.01,86.23,56535,86.05,86.2756,86.01,86.23,56535,0.0,1.0
2025-11-13,85.78,86.065,85.67,86.02,118826,85.78,86.065,85.67,86.02,118826,0.0,1.0
2025-11-14,85.8,86.01,85.5,85.66,78683,85.8,86.01,85.5,85.66,78683,0.0,1.0
2025-11-17,85.64,85.9,85.59,85.79,68071,85.64,85.9,85.59,85.79,68071,0.0,1.0
2025-11-18,85.53,85.6665,85.4412,85.56,57752,85.53,85.6665,85.4412,85.56,57752,0.0,1.0
2025-11-19,85.69,85.8,85.52,85.52,43392,85.69,85.8,85.52,85.52,43392,0.0,1.0
2025-11-20,85.5,85.9904,85.49,85.96,63567,85.5,85.9904,85.49,85.96,63567,0.0,1.0
2025-11-21,85.65,85.77,85.365,85.6,70814,85.65,85.77,85.365,85.6,70814,0.0,1.0
2025-11-24,85.85,85.95,85.76,85.8,133113,85.85,85.95,85.76,85.8,133113,0.0,1.0
2025-11-25,86.1,86.16,85.8964,85.94,80937,86.1,86.16,85.8964,85.94,80937,0.0,1.0
2025-11-26,86.3,86.34,86.18,86.18,30147,86.3,86.34,86.18,86.18,30147,0.0,1.0