drift/data/IEF.csv

1		open	high	low	close	adj_close	volume	returns	vol_10	vol_20	vol_30	mom_10	mom_20	mom_30	mom_60	mom_90
2	2017-11-10	106.0	106.0307	105.79	105.83	99.2266847614	1861954.0
3	2017-11-13	105.91	105.96	105.77	105.78	99.1798045361	868580.0	-0.0004724558253802469
4	2017-11-14	105.81	106.0	105.79	105.93	99.3204452119	1629226.0	0.0014180374361882908
5	2017-11-15	106.28	106.35	106.085	106.31	99.6767349238	1933134.0	0.0035872746153120527
6	2017-11-16	106.14	106.2	106.02	106.04	99.4235817074	1749220.0	-0.002539742263192535
7	2017-11-17	106.23	106.28	106.1	106.18	99.5548463381	941512.0	0.0013202565069785344
8	2017-11-20	106.05	106.15	105.95	106.01	99.3954535723	1153378.0	-0.0016010548125824364
9	2017-11-21	106.18	106.23	105.95	106.03	99.4142056624	835610.0	0.00018866144703322263
10	2017-11-22	106.14	106.42	106.1	106.37	99.7329911941	1657908.0	0.0032066396302934397
11	2017-11-24	106.27	106.34	106.235	106.28	99.6486067886	614375.0	-0.0008461032245934419
12	2017-11-27	106.33	106.4236	106.19	106.35	99.714239104	1927505.0	0.0006586375611592477	0.031263048648346635			0.0049135405839553226
13	2017-11-28	106.51	106.545	106.28	106.37	99.7329911941	1386944.0	0.00018805829807244656	0.03086580349817644			0.005577613915674018
14	2017-11-29	106.02	106.08	105.88	106.03	99.4142056624	3193599.0	-0.0031963899595750522	0.03559573865458411			0.0009440196356083064
15	2017-11-30	105.96	106.01	105.59	105.7	99.1047961757	3306445.0	-0.0031123266999905086	0.032992964803731165			-0.0057379362242497844
16	2017-12-01	105.7	106.34	105.5	105.93	99.4701722129	4341543.0	0.0021759697256387156	0.03361017083115926			-0.0010373443983402453
17	2017-12-04	105.65	105.88	105.64	105.88	99.423221315	2356429.0	-0.0004720098178042642	0.03267824300040289			-0.002825390845733744
18	2017-12-05	105.71	105.99	105.69	105.96	99.4983427516	1586008.0	0.000755572346052169	0.03214981175171518			-0.00047165361758338964
19	2017-12-06	106.2	106.31	106.16	106.18	99.7049267022	1459045.0	0.0020762551906381432	0.033884100654609325			0.0014146939545411907
20	2017-12-07	106.18	106.265	105.8634	105.99	99.5265132903	1953408.0	-0.0017894142022980564	0.030333422965121978			-0.003572435837172261
21	2017-12-08	105.97	106.02	105.83	105.91	99.4513918537	2519666.0	-0.0007547881875648033	0.030295566675436085			-0.0034813699661272457
22	2017-12-11	105.97	106.02	105.81	105.84	99.3856605967	702208.0	-0.0006609385327164263	0.02978901755917083	0.0307544549829437		-0.004795486600846166	9.449116507620481e-05
23	2017-12-12	105.74	105.76	105.6	105.75	99.3011489806	2557740.0	-0.0008503401360544505	0.02959338248480816	0.03086157485719212		-0.0058287111027546246	-0.00028360748723765816
24	2017-12-13	105.9	106.22	105.79	106.18	99.7049267022	1477764.0	0.00406619385342788	0.03379353170576111	0.033782815239193256		0.0014146939545411907	0.002360049089020988
25	2017-12-14	105.99	106.23	105.86	106.14	99.6673659839	982369.0	-0.0003767187794312399	0.028841422750521005	0.031219917114963965		0.0041627246925259875	-0.0015990969805286248
26	2017-12-15	105.98	106.17	105.92	106.12	99.6485856248	1845221.0	-0.00018843037497640047	0.027199332475879634	0.02984648557189069		0.0017936373076559153	0.0007544322897019562
27	2017-12-18	106.03	106.06	105.84	105.88	99.423221315	1610297.0	-0.0022615906520920825	0.02976416109263758	0.030508465333465056		0.0	-0.002825390845733744
28	2017-12-19	105.62	105.63	105.25	105.4	98.9724926955	4535080.0	-0.004533434076312681	0.036979981098994495	0.033952662495523096		-0.005285013212532941	-0.005754174134515622
29	2017-12-20	105.1	105.29	105.04	105.09	98.6813971288	3026981.0	-0.002941176470588225	0.03564234390572094	0.03516783513459391		-0.010265586739498955	-0.00886541544845798
30	2017-12-21	104.94	105.01	104.87	105.0	98.7510168592	2098847.0	-0.0008564087924636254	0.03539189505816217	0.032426100026384866		-0.009340503821115176	-0.012879571307699567
31	2017-12-22	104.99	105.04	104.95	105.04	98.7886362942	696874.0	0.0003809523809523707	0.03600836237893853	0.03261761994180562		-0.008214521763761584	-0.01166729394053434
32	2017-12-26	105.05	105.2	105.03	105.08	98.8262557291	2584778.0	0.00038080731150036407	0.036515162188394144	0.03249183237904532	0.03261742288588288	-0.007180650037792891	-0.01194170192759747	-0.0070868373807049245
33	2017-12-27	105.23	105.57	105.23	105.53	99.2494743728	2291488.0	0.004282451465550174	0.04426318725772519	0.036774645696239755	0.03513104693064919	-0.0020803782505910418	-0.007896963429538384	-0.0023633957269805217
34	2017-12-28	105.43	105.48	105.34	105.4	99.1272112091	1540546.0	-0.0012318771913200077	0.037408984525173695	0.03542533974971219	0.03499066366306411	-0.007346016198907512	-0.00594171460907289	-0.005003304068724623
35	2017-12-29	105.47	105.64	105.46	105.57	99.2870938078	1849555.0	0.001612903225806317	0.0392308174596401	0.0343980152062036	0.033590832739076246	-0.005370265686828746	-0.0012298959318828295	-0.006960775091713001
36	2018-01-02	105.44	105.47	105.09	105.22	98.9579237516	3902185.0	-0.003315335796154173	0.0415290585230644	0.035179122035342	0.03412509310218242	-0.008480964945344893	-0.006702539412819841	-0.007732930969445606
37	2018-01-03	105.35	105.41	105.22	105.33	99.0613771979	2135976.0	0.001045428625736644	0.0416955914326975	0.035510886704085406	0.03402389374467501	-0.00519455987910844	-0.00519455987910844	-0.008005274062912071
38	2018-01-04	105.1	105.29	105.02	105.28	99.0143529041	2430030.0	-0.00047469856641024766	0.03522623496965115	0.03531312379127433	0.0337955840504287	-0.0011385199240987465	-0.006417516043790039	-0.0068861428167154015
39	2018-01-05	105.28	105.32	105.06	105.15	98.8920897404	2163587.0	-0.001234802431610893	0.032309227929554055	0.034274356903026056	0.033894711067367536	0.0005709391949757503	-0.009700508570352206	-0.008299537866641504
40	2018-01-08	105.2	105.22	105.01	105.1	98.8450654466	2450624.0	-0.0004755111745127216	0.032062713920571466	0.03392672699134119	0.032247528938538196	0.0009523809523808158	-0.008397018586659089	-0.011939456613706989
41	2018-01-09	104.92	104.92	104.58	104.6	98.3748225092	5924200.0	-0.004757373929590858	0.04014549715485251	0.037262536518706084	0.03462435568976081	-0.004188880426504338	-0.012368992540836565	-0.015807301467820944
42	2018-01-10	104.29	104.62	104.23	104.57	98.346607933	2142476.0	-0.0002868068833652426	0.03991331992978135	0.03728067873501289	0.034450623945038866	-0.004853444994290079	-0.011999244142101406	-0.016737188528443858
43	2018-01-11	104.52	104.73	104.42	104.64	98.4124419442	1798688.0	0.0006694080520226464	0.030947154617763907	0.037535185413781424	0.03456951349749886	-0.008433620771344685	-0.01049645390070919	-0.016263984206073223
44	2018-01-12	104.42	104.61	104.4	104.57	98.346607933	1430710.0	-0.0006689602446483534	0.030878985921358095	0.0333878118497494	0.03364832727316001	-0.007874762808349312	-0.015162930872104075	-0.013769687824200738
45	2018-01-16	104.74	104.76	104.48	104.62	98.3936322267	5927505.0	0.0004781486085876363	0.02886790701580938	0.033655324304851394	0.0327869982332979	-0.008998768589561279	-0.014320708498209878	-0.010217596972563858
46	2018-01-17	104.46	104.63	104.32	104.39	98.1773204755	2186145.0	-0.0021984324220990503	0.026717964133994	0.03398980992761781	0.032317699677964426	-0.007888234176012143	-0.016302299283829647	-0.014537902388369717
47	2018-01-18	104.11	104.21	103.98	104.06	97.8669601368	3326215.0	-0.0031612223393044925	0.02696897028417407	0.03463990703011449	0.033234410939281166	-0.012057343586822311	-0.017189270872685958	-0.017189270872685958
48	2018-01-19	104.0	104.0	103.73	103.79	97.6130289506	2921631.0	-0.0025946569286949828	0.02744384842238219	0.03253592044461817	0.03348576928533139	-0.014152735562310004	-0.015275142314990497	-0.020479426198565354
49	2018-01-22	103.87	103.95	103.67	103.75	97.5754095156	8047404.0	-0.0003853935831968913	0.027933840975055628	0.031520065704617226	0.03246485246789202	-0.013314312886352875	-0.012750975354458127	-0.022885665850442716
50	2018-01-23	103.99	104.11	103.9	104.05	97.8575552781	1780075.0	0.0028915662650601526	0.03505196156509544	0.033896202353989165	0.03398593149357569	-0.009990485252140746	-0.009047619047619082	-0.018303613548447895
51	2018-01-24	103.87	103.95	103.73	103.85	97.6694581031	1952198.0	-0.001922152811148492	0.028893950121292995	0.03413046669499433	0.03419590165596502	-0.0071701720841300665	-0.011329017517136442	-0.019450476819941498
52	2018-01-25	103.74	104.09	103.62	104.08	97.8857698543	3341952.0	0.0022147327876744782	0.03244900068542888	0.03540325138176271	0.03519077497608839	-0.00468585636415797	-0.009516558812333487	-0.016628873771730945
53	2018-01-26	103.96	103.96	103.66	103.77	97.5942192331	3324858.0	-0.0029784780937740507	0.03399979966765432	0.031642416547655774	0.03587902790602856	-0.008314220183486265	-0.01667772197479389	-0.018723404255319154
54	2018-01-29	103.5	103.55	103.31	103.51	97.3496929056	2328244.0	-0.002505541100510711	0.034988118649925154	0.03217090370385273	0.033376935932506825	-0.01013675050205598	-0.01793168880455409	-0.0251459785270296
55	2018-01-30	103.42	103.48	103.22	103.27	97.1239762957	2346906.0	-0.0023186165587866236	0.034456436037480005	0.031103212335823336	0.033613153633871476	-0.012903842477537841	-0.02178649237472763	-0.027039758809120018
56	2018-01-31	103.44	103.49	103.02	103.3	97.1521908719	2966405.0	0.00029050062941804455	0.03489338356753884	0.030318937462536347	0.0337310894706927	-0.010441613181339293	-0.018247481467401627	-0.026573690162080776
57	2018-02-01	103.1	103.1	102.57	102.6	96.6516088007	8958312.0	-0.006776379477250738	0.04444021645294172	0.035813427518157505	0.03763269527400035	-0.014030367095906326	-0.025918541726004052	-0.030978466188137488
58	2018-02-02	102.29	102.37	102.11	102.22	96.2936398792	5753531.0	-0.0037037037037036535	0.04560263435567335	0.03663947881528733	0.03703658768353366	-0.01512669814047607	-0.029065349544072916	-0.030170777988614894
59	2018-02-05	102.25	103.31	102.09	103.06	97.0849396003	6901979.0	0.00821756994717271	0.0670147516460645	0.05027422195177417	0.045218323387632486	-0.006650602409638551	-0.0198763670946267	-0.019316776096679034
60	2018-02-06	102.95	103.04	102.61	102.61	96.6610290354	5382882.0	-0.004366388511546693	0.06614626394926383	0.05161650056228295	0.046486726473086014	-0.013839500240269031	-0.02369172216936244	-0.02276190476190476
61	2018-02-07	102.75	102.77	102.19	102.31	96.3784219922	4773709.0	-0.0029236916479874475	0.06656381413869408	0.050331505349069966	0.04676586200439392	-0.014829080404429429	-0.021892925430210264	-0.025990099009901013
62	2018-02-08	102.03	102.53	101.89	102.4	96.4632041051	5685261.0	0.0008796794057277513	0.06480010774138643	0.05075048289598114	0.046904251848338484	-0.016141429669484952	-0.020751649612699485	-0.025504377617053597	-0.0324104696210904
63	2018-02-09	102.11	102.81	102.11	102.22	96.2936398792	4376918.0	-0.0017578125000000666	0.06437110005296123	0.05039427453359902	0.044350955145450725	-0.014936879637660216	-0.023126911314984677	-0.0313654884866863	-0.03365475515220273
64	2018-02-12	102.22	102.36	102.08	102.19	96.2653791748	2836265.0	-0.0002934846409704539	0.06435793843093181	0.05046082107930949	0.04440233395261976	-0.012752391073326375	-0.022759873768767314	-0.030455407969639525	-0.03530633437175501
65	2018-02-13	102.27	102.39	102.18	102.36	96.425523166	2698089.0	0.0016635678637830775	0.06564208702619097	0.05113767145769609	0.04442874061570158	-0.008811852425680278	-0.02160198814758174	-0.030406365444728523	-0.037155488665224334
66	2018-02-14	102.06	102.06	101.63	101.74	95.8414686099	4141940.0	-0.006057053536537738	0.07006582326577507	0.054004468827004715	0.046326993792962255	-0.015101645692158772	-0.025385573330778843	-0.03307356015966545	-0.04055073557148259
67	2018-02-15	101.76	101.96	101.74	101.77	95.8697293143	3057291.0	0.00029486927462163415	0.06391049685985684	0.05380017578725139	0.046073025704467765	-0.008089668615984369	-0.022006534691524138	-0.03379853792841547	-0.04153324543228487
68	2018-02-16	102.09	102.18	101.96	102.01	96.0958149489	2277771.0	0.002358258818905501	0.06345425588020294	0.054845619605540075	0.047148304656767594	-0.0020543924867931773	-0.017150014452259388	-0.031060030395136717	-0.037732289406659736
69	2018-02-20	101.81	101.96	101.72	101.9	95.9921923663	2138272.0	-0.0010783256543476227	0.04269589156217869	0.05482142368932797	0.04714506780380858	-0.011255579274209171	-0.017831325301204792	-0.030908226343319023	-0.03895124021503349
70	2018-02-21	102.0	102.0	101.47	101.6	95.7095853231	2253855.0	-0.0029440628066733643	0.04019929892281088	0.053371804326330534	0.04742945750107264	-0.00984309521489135	-0.023546371936568944	-0.033301617507136116	-0.04484347090345031
71	2018-02-22	101.76	101.87	101.7001	101.74	95.8414686099	4412008.0	0.001377952755905465	0.04019286814378938	0.0540487806240389	0.04667258899985059	-0.005571302902942166	-0.020317766008666305	-0.027342256214149097	-0.04271735039518254
72	2018-02-23	102.01	102.21	101.98	102.13	96.2088577662	4484674.0	0.003833300570080578	0.04552707309299333	0.055616324273050965	0.04864387421323317	-0.0026367187500000444	-0.018735588009223703	-0.023333652099072344	-0.0396803008932769
73	2018-02-26	102.36	102.45	102.2	102.25	96.3219005835	2725643.0	0.0011749730735337582	0.04520527080647938	0.05555071771418194	0.0487967982688412	0.0002934846409705649	-0.014647778741447404	-0.02284021406727832	-0.038732725392497946
74	2018-02-27	102.29	102.33	101.74	101.93	96.0204530707	3308886.0	-0.0031295843520782185	0.04793813179562713	0.055858321987381276	0.0492733858384358	-0.002544280262256504	-0.015264225678678356	-0.025246246533422445	-0.03866830142412514
75	2018-02-28	102.05	102.19	101.97	102.17	96.2465387053	2521402.0	0.0023545570489551526	0.04882792753537036	0.05659037637231452	0.050006668621665334	-0.001856193825713115	-0.010651689745327708	-0.02341808449627225	-0.03339640491958373
76	2018-03-01	102.16	102.61	102.03	102.45	96.6603865754	5352579.0	0.0027405304884016157	0.037946158241353986	0.05771811404810643	0.05083531540117426	0.006978572832710972	-0.008228460793804349	-0.018584155570456895	-0.0328518833191731
77	2018-03-02	102.32	102.33	102.01	102.07	96.3018609834	2140780.0	-0.003709126403123597	0.0439814018438441	0.054144909827026876	0.0510974319462645	0.002947823523631765	-0.005165692007797262	-0.01912358254852975	-0.035984132980732886
78	2018-03-05	102.35	102.35	101.82	101.94	96.1792074914	2059342.0	-0.0012736357401782472	0.04298498865173232	0.052760476824689484	0.050800532136265536	-0.0006862072345849013	-0.002739189982390977	-0.017824453222853975	-0.037938844847112074
79	2018-03-06	101.97	102.15	101.92	101.93	96.1697726074	2331340.0	-9.809691975659618e-05	0.042618272085647495	0.04258172609080212	0.05081762356059256	0.00029440628066734753	-0.010964486706772747	-0.01754216867469871	-0.040026370314560134
80	2018-03-07	102.16	102.22	101.92	101.93	96.1697726074	1258112.0	0.0	0.0392933828904031	0.04013885617866623	0.049779163549206557	0.0032480314960630086	-0.006627034402104992	-0.020374819798173904	-0.03830550051891679
81	2018-03-08	102.07	102.24	102.02	102.14	96.3679051714	1637019.0	0.0020602374178357863	0.03994811967189565	0.03976332053314501	0.05025232032109298	0.003931590328287937	-0.0016616166552634315	-0.016466056812710628	-0.03559626097630064
82	2018-03-09	101.89	102.0	101.77	101.92	96.1603377234	1604478.0	-0.002153906402976302	0.03669452010927136	0.040247193656873265	0.049757599247447507	-0.0020562028786840214	-0.004687500000000067	-0.020753266717909225	-0.03703703703703709
83	2018-03-12	102.0	102.17	101.94	102.16	96.3867749394	1885719.0	0.0023547880690737433	0.03837491679349159	0.04082248287405676	0.050030061158877766	-0.0008801955990220822	-0.0005869692819409078	-0.015515081430085731	-0.03394799054373521
84	2018-03-13	102.32	102.38	102.13	102.33	96.5471679674	1742071.0	0.0016640563821457288	0.03513571571357619	0.041241719170450886	0.050048924651573054	0.00392426174825844	0.0013699970642919723	-0.011399864747367427	-0.036259182520248734
85	2018-03-14	102.27	102.66	102.25	102.53	96.7358656474	2598905.0	0.0019544610573634102	0.03456333464389439	0.04140325152781401	0.05014084038002552	0.0035235391993735377	0.00166080500195398	-0.007165682192311396	-0.0340116826832485
86	2018-03-15	102.51	102.62	102.39	102.49	96.6981261114	2757956.0	-0.000390129718131349	0.03198747740886065	0.03457447898838252	0.05011766902483461	0.0003904343582235015	0.007371731865539521	-0.007841239109390163	-0.034206558612891125
87	2018-03-16	102.36	102.39	102.24	102.37	96.5849075034	3595261.0	-0.001170845936188769	0.025544497132978076	0.03500524615998136	0.04626726154823463	0.0029391594004115618	0.00589564704726353	-0.0022417153996100447	-0.03315073668303736
88	2018-03-19	102.15	102.46	102.14	102.27	96.4905586634	2824964.0	-0.000976848686138565	0.025073397771796985	0.03439616363561391	0.04506604705782173	0.0032371983519716707	0.002548769728457856	0.0004891410682841268	-0.0296963946869071
89	2018-03-20	102.09	102.16	102.04	102.07	96.3018609834	2600627.0	-0.0019556077050943976	0.02756028711662205	0.03494139463713032	0.03809166813617956	0.0013734916118903762	0.0016683022571146733	-0.009606054725402768	-0.028737272813778802
90	2018-03-21	101.94	102.22	101.68	102.14	96.3679051714	3365609.0	0.0006858038600960903	0.02767847438285624	0.03309374289480151	0.03619391057347922	0.0020602374178357863	0.005314960629921428	-0.004580450248513834	-0.027238095238095283
91	2018-03-22	102.52	102.77	102.39	102.56	96.7641702994	5026477.0	0.004112003132954678	0.032940784517178315	0.03563624319012427	0.03723862016359263	0.004112003132954678	0.008059760172990149	0.0024435539047991117	-0.023610053313023682
92	2018-03-23	102.46	102.75	102.46	102.7	96.8962586754	2518958.0	0.001365054602184168	0.029856867173907287	0.03349874269279688	0.037355127852582985	0.007653061224489832	0.005581122099285407	0.0029296875	-0.02264940997335363	-0.029575734668808473
93	2018-03-26	102.52	102.65	102.39	102.42	96.6320819234	4185089.0	-0.0027263875365141077	0.033007279987420896	0.03494811605949477	0.03787561360628649	0.0025450274079874546	0.0016625916870416368	0.0019565642731365074	-0.02947029280773239	-0.03176403857061827
94	2018-03-27	102.53	103.05	102.52	103.0	97.1793051954	3495878.0	0.005662956453817536	0.04251754689477754	0.038021395612283355	0.041172516191718196	0.006547444542167602	0.01049740017659162	0.00792641158626095	-0.022770398481973486	-0.027659775323326752
95	2018-03-28	103.21	103.26	102.89	102.98	97.1604354274	2762514.0	-0.0001941747572815622	0.04204582060924905	0.03746708616413758	0.040976319584981526	0.004388959328976982	0.007927963198590682	0.006057053536537849	-0.024533484891541057	-0.031323487912708115
96	2018-03-29	103.01	103.31	103.01	103.19	97.3585679914	2572109.0	0.0020392309186250124	0.04246741141638441	0.03696475884491362	0.03672360041880651	0.006829934627768486	0.007223035627135221	0.014252014940043356	-0.01929291009313816	-0.0268766503206338
97	2018-04-02	102.94	103.34	102.89	103.12	97.4576672955	2748781.0	-0.0006783603062311405	0.041933693715247355	0.033982249362847224	0.036872969337005075	0.0073263651460389045	0.010287057901440244	0.013265205856342721	-0.020981676635336455	-0.0288189866264833
98	2018-04-03	102.96	103.0	102.75	102.79	97.1457876387	4229566.0	-0.003200155159038043	0.04578134183636987	0.035957110385832054	0.03786853185676222	0.005084580033245523	0.008338238179321333	0.007646309185374012	-0.023651215805471026	-0.030374492972361056
99	2018-04-04	103.0	103.0	102.68	102.73	97.0890822465	2216873.0	-0.0005837143691020952	0.044202460331851955	0.036090574052928474	0.03774393854920025	0.0064661506809053915	0.007848523496517101	0.008145240431795875	-0.023014740846409865	-0.03112326699990564
100	2018-04-05	102.57	102.61	102.43	102.47	96.8433588806	1789294.0	-0.002530906259125887	0.04698764061319322	0.037545324158924524	0.03745581105730131	0.0032308596044643423	0.005297753360149038	0.008562992125984215	-0.0250237868696479	-0.036664473065714076
101	2018-04-06	102.8	102.96	102.66	102.92	97.2686493217	2651185.0	0.004391529228066737	0.04763468000726048	0.03986268661196784	0.03919647640561932	0.0035101404056161467	0.007636577246916021	0.011598191468449093	-0.016061185468451145	-0.03161460293564167
102	2018-04-09	102.74	102.94	102.65	102.94	97.287551119	2071118.0	0.0001943256898562229	0.04730063112913343	0.038735788508058665	0.037810964981492556	0.0023369036027263146	0.010007849293563575	0.007931068246352702	-0.015587644639954101	-0.03206393982134459
103	2018-04-10	102.81	102.87	102.68	102.76	97.1174349426	1622794.0	-0.0017485914124731883	0.04581652859609824	0.03886927391926666	0.0381482165664906	0.0033196641280999195	0.005873140172278912	0.0049877750611246885	-0.017966360856269015	-0.03393814045313526
104	2018-04-11	102.96	103.0	102.76	102.86	97.2119439295	2521033.0	0.000973141300116831	0.03541453363275303	0.03862326376102836	0.03689858840912289	-0.0013592233009708243	0.0051793218020130816	0.009123908564701244	-0.016352682413694142	-0.02989719890596998
105	2018-04-12	102.72	102.73	102.46	102.49	96.862260678	2188647.0	-0.003597122302158362	0.03946540273456494	0.040382245353058	0.038040749072206136	-0.0047582054767917326	-0.000390129718131349	0.0031320348438874657	-0.020359395909004152	-0.030368968779564853
106	2018-04-13	102.4	102.63	102.4	102.58	96.9473187662	2937674.0	0.0008781344521417989	0.037789858695543015	0.04047741286837496	0.03729604267789813	-0.005911425525729208	0.0008781344521417989	0.0012689116642263798	-0.0173388255580037	-0.03162465779288215
107	2018-04-16	102.33	102.55	102.31	102.53	96.9000642727	1637379.0	-0.00048742444921034966	0.03778953794100454	0.040276898435086646	0.03560881689220545	-0.005721489526764989	0.0015629578978215708	0.004506711080630943	-0.014703055929271569	-0.031639591990933025
108	2018-04-17	102.48	102.66	102.44	102.59	96.9567696649	1301847.0	0.000585194577196857	0.03509738098207184	0.04011401346855876	0.035368714150415335	-0.0019457145636735396	0.003128972328151125	0.006376299784186745	-0.011561807495905185	-0.031804454511136226
109	2018-04-18	102.38	102.5	102.19	102.19	96.5787337173	2127606.0	-0.003899015498586622	0.03976717891889091	0.04202078035134385	0.03732205673975132	-0.005256497615107603	0.0011756637601645359	0.0025507701363680635	-0.01503614457831326	-0.03757769824825774
110	2018-04-19	101.95	102.02	101.79	101.91	96.3141085539	3181502.0	-0.0027399941285840557	0.04007527981360696	0.04309222932546066	0.038212177349096196	-0.005465014150483061	-0.0022518112394752654	-0.0001962130874130219	-0.02056703507928881	-0.038494197565808075
111	2018-04-20	101.78	101.84	101.57	101.57	95.9927779985	2309432.0	-0.003336277107251484	0.03121916007086399	0.04149626649597448	0.03887444520769155	-0.013116984065293491	-0.009652886115444681	-0.005580575680438682	-0.021954742416947504	-0.04097818902842043
112	2018-04-23	101.48	101.53	101.34	101.47	95.8982690116	5022804.0	-0.0009845426799250934	0.030163457647922276	0.04094390264842029	0.03850541860189358	-0.014280163201865204	-0.011976630963972723	-0.004415227629513407	-0.025076863950807105	-0.04128873771730923
113	2018-04-24	101.33	101.45	101.26	101.35	95.7848582273	3179197.0	-0.0011826155513945391	0.0301328372908059	0.040240757141385274	0.03786976329139664	-0.01372129233164665	-0.010447178285491132	-0.00792873923257642	-0.023320805627830787	-0.04160756501182039
114	2018-04-25	101.19	101.25	101.06	101.13	95.5769384561	3295766.0	-0.002170695609274742	0.027256967645936	0.033276525253256015	0.037805338531944906	-0.016818977250631972	-0.018155339805825288	-0.011726766344180573	-0.022992947541300435	-0.04756074590318338
115	2018-04-26	101.37	101.46	101.31	101.42	95.8510145181	1989519.0	0.0028675961633541913	0.03327062948128185	0.0358312035623143	0.0383856690984644	-0.010440042931017635	-0.015148572538356997	-0.010826099678142964	-0.01791420548077849	-0.04446956849444128
116	2018-04-27	101.51	101.65	101.5	101.59	96.0116797958	2409325.0	0.0016761979885624445	0.03477097138158976	0.03547639230534531	0.03883608232098521	-0.009651004094365367	-0.015505378428142258	-0.008781344521416656	-0.016553727008712382	-0.04268752355823602
117	2018-04-30	101.64	101.81	101.62	101.7	96.1156396814	3504377.0	0.0010827837385569694	0.03623997985073578	0.03608795946136862	0.03894156964880204	-0.008095191651223965	-0.013770364623739373	-0.006544886197128119	-0.00877192982456132	-0.039478655081223946
118	2018-05-01	101.5	101.5	101.31	101.35	95.9655414535	1893967.0	-0.0034414945919371	0.03751392997615134	0.036319973001137304	0.040000796464152416	-0.012086948045618606	-0.014009144858449396	-0.008995795443434096	-0.008511054588143274	-0.038425047438330306
119	2018-05-02	101.39	101.51	101.3	101.37	95.9844789062	3852560.0	0.00019733596447957247	0.03484176261077235	0.036459451463721065	0.039711218133056767	-0.008024268519424504	-0.01323858658619681	-0.006858038600960015	-0.016398214632252994	-0.03539823008849552
120	2018-05-03	101.58	101.77	101.56	101.63	96.230665791	6027127.0	0.002564861398835827	0.036711553424173954	0.037470914716641025	0.04045278308070096	-0.002747522323618856	-0.008197521225724591	-0.004993146661445125	-0.009550726050092662	-0.03209523809523818
121	2018-05-04	101.75	101.79	101.49	101.64	96.2401345174	2370639.0	9.839614287132648e-05	0.03249254598516403	0.033009541076486154	0.03838615772996977	0.000689179875947632	-0.012436844150796711	-0.008970358814352597	-0.006548724464861766	-0.03236862147753239
122	2018-05-07	101.63	101.66	101.54	101.59	96.1927908857	1854923.0	-0.0004919323101141293	0.0321367129075144	0.03287364195101247	0.038063211616297686	0.0011826155513945391	-0.013114435593549634	-0.010808179162609566	-0.007910156250000022	-0.033212790255043756
123	2018-05-08	101.43	101.52	101.32	101.42	96.0318225379	1654562.0	-0.001673393050497074	0.03278169810050012	0.03284161615310758	0.03761389611928254	0.0006906758756783926	-0.013040093421564869	-0.009763718023823476	-0.007826257092545474	-0.0389462712025016
124	2018-05-09	101.19	101.3	101.16	101.19	95.8140418321	2838373.0	-0.0022677972786433465	0.03297069609390532	0.03272657692015112	0.03343516556151006	0.0005932957579353193	-0.01623566012055222	-0.0175728155339806	-0.009785693316371469	-0.039943074003795154
125	2018-05-10	101.43	101.48	101.3	101.4	96.0128850852	4183730.0	0.002075303883783075	0.0312789508249926	0.03252681657357016	0.03430355128427875	-0.00019719976336018963	-0.010635183920382318	-0.015342785006797421	-0.009378663540445475	-0.03949985791418009
126	2018-05-11	101.47	101.47	101.3	101.41	96.0223538116	2816308.0	9.861932938837192e-05	0.029856637063712946	0.03219444247216537	0.03350059720060179	-0.0017718279358205358	-0.011405732111522737	-0.017249733501308318	-0.0032435620208374205	-0.03620984603687516
127	2018-05-14	101.25	101.28	101.18	101.19	95.8140418321	4761961.0	-0.0021694113006607285	0.030475382531263553	0.03268607974228577	0.0338167703978183	-0.005014749262536977	-0.013069345557397916	-0.01871605896043449	-0.005699125479021294	-0.03930504129877532
128	2018-05-15	100.8	100.8	100.49	100.63	95.2837931571	6812535.0	-0.005534143690087978	0.03719814123847296	0.0365896457000195	0.03596793557275055	-0.0071040947212629435	-0.01910517594307448	-0.021013717287673983	-0.01352808548181561	-0.04416793313069911
129	2018-05-16	100.5	100.7	100.42	100.42	95.0849499039	4784233.0	-0.002086852827188679	0.03740446555063863	0.0351990609484619	0.03618698983683372	-0.009371608957285171	-0.017320677169977428	-0.02248612868684907	-0.014524043179587887	-0.04498335710889212
130	2018-05-17	100.46	100.52	100.33	100.36	95.0281375459	1702645.0	-0.0005974905397331254	0.032103982988696	0.03450487481491254	0.0357943444569219	-0.012496310144642253	-0.015209498577175906	-0.020591392602713032	-0.012204724409448753	-0.045099904852521355
131	2018-05-18	100.55	100.81	100.55	100.75	95.3974178731	2642316.0	0.0038860103626943143	0.04097831017265484	0.036810043228903466	0.035195598468169866	-0.008756395120031457	-0.008073249975386387	-0.02108433734939763	-0.009730686062512262	-0.03680688336520066
132	2018-05-21	100.7	100.83	100.64	100.82	95.4636989575	2845114.0	0.0006947890818858049	0.041716210752448926	0.036940391894475996	0.03533666044649333	-0.007579486169898675	-0.006405834236720254	-0.020594521080240957	-0.01282678938607662	-0.03586114564406617
133	2018-05-22	100.82	100.83	100.69	100.78	95.4258240522	1976999.0	-0.00039674667724654	0.04142257977346022	0.03680169499166562	0.035202039516483014	-0.006310392427529066	-0.005624074987666483	-0.019268197742312254	-0.014376528117359455	-0.03688837920489296
134	2018-05-23	101.09	101.3	101.07	101.24	95.8613854638	5102523.0	0.004564397697955913	0.04759647919773012	0.03985004887396133	0.03806012143516108	0.0004941199723291767	0.0010877088895480114	-0.015749562512152537	-0.0067693515157462025	-0.03184469733193074
135	2018-05-24	101.47	101.64	101.43	101.5	96.1075723486	2994068.0	0.0025681548794942444	0.04824260051389163	0.03958325648068393	0.037931820288353305	0.0009861932938854956	0.0007887990534412026	-0.009659478973558344	-0.006557697954389763	-0.029822213725865132
136	2018-05-25	101.81	101.91	101.76	101.9	96.4863214022	2838422.0	0.003940886699507429	0.051947006890128856	0.04158854446690844	0.03976723316033101	0.004831870624198986	0.0030514814450242067	-0.0066289725092609775	-0.005368472425573367	-0.023852859469297827
137	2018-05-29	102.35	103.2	102.24	103.0	97.5278812996	11256244.0	0.01079489695780178	0.07074892181900141	0.056186897455236785	0.05097031515811739	0.01788714299832006	0.012782694198623323	0.004584024188042601	0.009111394141275708	-0.010186430905246957
138	2018-05-30	102.57	102.72	102.38	102.56	97.1112573406	4512176.0	-0.004271844660194146	0.06729261696212756	0.057057701435087066	0.05253596752486004	0.019179171221305857	0.011938825851011359	-0.00029242616239399943	0.006082009024916735	-0.011850852683302882
139	2018-05-31	102.57	102.74	102.34	102.51	97.0639137089	5321715.0	-0.00048751950077996486	0.06507549290944442	0.05717342646190201	0.05125313678284126	0.020812587134036997	0.01124593074874225	0.0031314218612390476	0.00569017953497486	-0.011951807228915645
140	2018-06-01	101.85	102.09	101.77	101.93	96.7059958533	7891390.0	-0.005657984586869502	0.07507305685052523	0.06070122688799526	0.0533188518426711	0.015643682742128462	0.0029518842861360195	0.00019625159454439434	0.0	-0.020374819798173904
141	2018-06-04	101.82	101.83	101.57	101.57	96.364446177	3131829.0	-0.00353183557343284	0.07783194739887439	0.06209729518002858	0.05342846469094673	0.00813895781637708	-0.0006887052341598698	0.0	-0.005580575680438682	-0.021954742416947504
142	2018-06-05	101.84	101.97	101.72	101.83	96.6111209432	4305593.0	0.0025598109678055536	0.07830841973752581	0.0627359417104007	0.05384368569358018	0.010017853600476245	0.0023624372477606403	0.0035478466541833953	-0.0008830455259026815	-0.021617986164488845
143	2018-06-06	101.56	101.59	101.36	101.42	96.2221338118	3910489.0	-0.004026318373760107	0.08215690101762825	0.06417028456689632	0.05506020373054057	0.006350466362373464	0.0	0.0006906758756783926	-0.0072435395458104734	-0.02264623687000089
144	2018-06-07	101.42	102.13	101.39	101.85	96.6300959252	4400363.0	0.004239794912246131	0.08173842783249609	0.06525802526206233	0.055962229659654014	0.0060252864480443424	0.006522383634746554	0.007119549095224054	-0.004690706537672229	-0.016037097864940675
145	2018-06-08	101.74	101.86	101.68	101.71	96.4972710511	7342793.0	-0.0013745704467353903	0.08149343331691662	0.06518542356434096	0.05558237021538338	0.002068965517241228	0.003057199211045303	0.0028593965687240264	-0.007997659221691267	-0.01510603272973765
146	2018-06-11	101.53	101.64	101.51	101.61	96.402396141	1875769.0	-0.0009831874938550644	0.07890347965874478	0.06531205740178073	0.05546177949425712	-0.0028459273797841744	0.0019721920915096725	0.00019686977064670153	-0.008586203532051861	-0.016360116166505345
147	2018-06-12	101.47	101.6	101.45	101.55	96.345471195	1664843.0	-0.000590493061706554	0.049346870925980786	0.06482092984797391	0.05539315894107474	-0.014077669902912704	0.0035576638007708272	-0.001474926253687392	-0.008010159226335967	-0.010233918128654929
148	2018-06-13	101.58	101.65	101.16	101.43	96.2316213029	3294672.0	-0.0011816838995567513	0.04670042118219535	0.06148241786936346	0.05456958102267496	-0.011017940717628627	0.007949915532147633	0.0007893438579182899	-0.008213552361396204	-0.007728428878888582
149	2018-06-14	101.62	101.76	101.54	101.75	96.5352210151	3626405.0	0.00315488514246276	0.05138953494603788	0.06148226183808327	0.05531557641394005	-0.007413910837967053	0.013244373630750816	0.0037486435829139353	-0.0031351033604388734	-0.012711042111391402
150	2018-06-15	101.97	102.1	101.8	101.83	96.6111209432	5826513.0	0.0007862407862406773	0.04372986961160551	0.06130127696386116	0.05487385507583533	-0.0009810654370647764	0.01464726982861686	0.001967922857424087	-0.003035049931466638	-0.007601598284767586
151	2018-06-18	101.96	101.98	101.8	101.88	96.6585583982	4601074.0	0.0004910144358243329	0.039316825025563974	0.06016019415857573	0.05488733657675688	0.0030520823077679893	0.011215880893300278	0.0023612750885477762	-0.006630265210608499	-0.004202912716254614
152	2018-06-19	102.18	102.28	102.09	102.15	96.9147206555	4172900.0	0.0026501766784452485	0.03946411074641328	0.060614986581336606	0.05535413445281543	0.003142492389276219	0.013191827018448787	0.005512353578108087	-0.005355404089581239	-0.00244140625
153	2018-06-20	102.11	102.13	101.81	101.82	96.6016334522	3058959.0	-0.0032305433186491372	0.03714619152433577	0.062088454754865394	0.055989745651942216	0.003943995267205569	0.010319507838856934	0.003943995267205569	-0.005858230814294152	-0.003913128546272793
154	2018-06-21	101.98	102.17	101.98	102.09	96.8577957094	2680469.0	0.0026517383618149815	0.033189959055156905	0.06079400305840501	0.05596894335231027	0.002356406480117812	0.008395890952192842	0.008894159501927179	-0.008834951456310636	-0.0009785693316370914
155	2018-06-22	101.96	102.16	101.95	102.11	96.8767706915	2309933.0	0.00019590557351345517	0.03196815353843947	0.06026575198541319	0.0557157585772107	0.00393274997542048	0.006009852216748657	0.007001972386587729	-0.008448242377160686	-0.002442360296990964
156	2018-06-25	102.22	102.4	102.21	102.25	97.0095955656	8111232.0	0.0013710704142591013	0.0313051898674796	0.058884807564684095	0.05580996187310821	0.006298592658202873	0.0034347399411187585	0.008283206784340802	-0.009109409826533521	0.005012777668566892
157	2018-06-26	102.27	102.36	102.21	102.3	97.0570330206	3873192.0	0.0004889975550121939	0.03058774389781814	0.043626356130186165	0.055325445283542315	0.007385524372230501	-0.006796116504854344	0.010969463385710032	-0.00795190069821572	0.005207821558416148
158	2018-06-27	102.56	102.73	102.48	102.69	97.42704517	3044183.0	0.0038123167155426074	0.03205142855304152	0.04339335445987685	0.05325153131571484	0.012422360248447006	0.0012675507020281085	0.020471032495279706	-0.0009728572818368253	0.006666013135967042
159	2018-06-28	102.68	102.71	102.51	102.59	97.3321702599	3705643.0	-0.0009738046547862478	0.031835030826223736	0.04350993344364397	0.05284494475765861	0.008255528255528333	0.0007804116671543682	0.021609241187014572	-0.0013627956779908024	0.006771344455348327
160	2018-06-29	102.58	102.68	102.5	102.51	97.2562703318	2721230.0	-0.0007798030997172578	0.03284220979292102	0.03814837493309308	0.0528870137032053	0.006677796327211993	0.00569017953497486	0.02142287764049433	0.00039035815360599635	0.008956692913385966
161	2018-07-02	102.42	102.45	102.22	102.25	97.1895334226	3911496.0	-0.0025363379182519186	0.03659945692412162	0.036972359109172216	0.05281339499470002	0.003631723596387859	0.0066948902234913454	0.014888337468982549	-0.00650991061018269	0.005012777668566892
162	2018-07-03	102.29	102.51	102.28	102.51	97.4366657325	1463832.0	0.002542787286063719	0.03641521777925363	0.03695882693742879	0.053143759723273794	0.0035242290748898064	0.006677796327211993	0.01676254711366809	-0.004177190596463931	0.0037207480661902714
163	2018-07-05	102.48	102.64	102.46	102.52	97.4461708213	1682545.0	9.755145839429602e-05	0.030611797371240316	0.03321295272419038	0.053085735683099926	0.006874877234335219	0.010845986984815648	0.01726533042270284	-0.0023355391202803943	0.0026405867970660246
164	2018-07-06	102.64	102.71	102.52	102.61	97.5317166209	3206616.0	0.0008778774873194894	0.02865677133371444	0.030260691708197552	0.05173713973177016	0.005093544911352721	0.0074619538537064045	0.01353220071118133	-0.0024304880419988573	0.006671244972039636
165	2018-07-09	102.37	102.44	102.33	102.35	97.284584311	2258773.0	-0.0025338660949225655	0.0325108347154434	0.031407006200363415	0.05203713141466406	0.0023504064244441736	0.006292399960672546	0.008374384236453203	-0.001365986925553675	0.0017617695996867688
166	2018-07-10	102.25	102.36	102.21	102.27	97.2085436002	4461056.0	-0.0007816316560820269	0.03220220436845852	0.031304443911756866	0.05094114644106242	0.00019559902200483315	0.006495423678771761	0.003631010794896916	-0.003022031585104279	-0.0017569546120058677
167	2018-07-11	102.46	102.51	102.32	102.48	97.4081504659	2198695.0	0.002053388090349051	0.03375822716259094	0.03168271355520795	0.04019965037625476	0.0017595307917890324	0.009158050221565794	-0.005048543689320395	-0.0004876621476640475	0.004016851180562497
168	2018-07-12	102.35	102.48	102.33	102.44	97.3701301106	1385932.0	-0.00039032006245132145	0.02700630421589374	0.031261300160655134	0.038282737564358585	-0.0024345116369656195	0.009957606230898142	-0.00117004680187216	-0.0014621308119699972	0.004904845987836026
169	2018-07-13	102.55	102.64	102.48	102.61	97.5317166209	2892476.0	0.001659508004685728	0.02821756741901094	0.030000494175020296	0.03856746892635668	0.00019495077492925894	0.008452088452088447	0.0009755145839429602	0.004109991192876139	0.006671244972039636
170	2018-07-16	102.39	102.48	102.26	102.44	97.3701301106	1782641.0	-0.0016567586005262758	0.029239255874974796	0.030849069959733282	0.03501464566714967	-0.0006828602087601832	0.005990376117057883	0.0050034337290296715	0.005200667255421454	0.0050034337290296715
171	2018-07-17	102.5	102.5	102.35	102.38	97.3130995775	1034701.0	-0.0005857087075361589	0.02609705372857807	0.03099726253680481	0.033308549854933575	0.0012713936430317485	0.004907734589713497	0.0079747957073939	0.0079747957073939	0.0023497160759740066
172	2018-07-18	102.43	102.45	102.27	102.3	97.2370588668	1355277.0	-0.0007814026176987676	0.022584308905953924	0.029839843976430597	0.03271225951470167	-0.0020485806262804385	0.001468428781204123	0.00461553569674944	0.00817975756381184	0.003728414442700112
173	2018-07-19	102.37	102.67	102.35	102.58	97.5032013544	4201724.0	0.002737047898338174	0.02702241550646653	0.028563264790346644	0.031028777589243665	0.000585251658212993	0.007464152425849635	0.011437586274896328	0.012136161815490931	0.004111198120595239
174	2018-07-20	102.46	102.46	102.18	102.22	97.161018156	3363165.0	-0.0035094560343146286	0.031847878087462006	0.030361277172283558	0.03078187524599626	-0.0038007991423837373	0.0012733862278382357	0.00363279332351496	0.010778206269158597	-0.0010749535815498534
175	2018-07-23	102.1	102.11	101.7	101.72	96.6857637139	5285683.0	-0.004891410682840935	0.03793218582102401	0.035075480296524915	0.03380724569837286	-0.006155349291646295	-0.003819410439721893	9.831874938548424e-05	0.0029579964504042877	-0.007900126792158457
176	2018-07-24	101.7	101.84	101.63	101.79	96.7522993358	3293839.0	0.0006881635863154045	0.03846489605143707	0.03475492537061923	0.03372946902567707	-0.0046934584922263545	-0.004498777506112384	0.001771479185119551	0.0019686977064672373	-0.006829934627768486
177	2018-07-25	101.91	101.98	101.66	101.72	96.6857637139	2408954.0	-0.0006876903428628678	0.03580365169925133	0.034686056882161136	0.03374695928849519	-0.007416081186572998	-0.005669599217986265	0.0016740521910389994	0.0001966568338249708	-0.0063495164599004505
178	2018-07-26	101.82	101.87	101.59	101.61	96.5812077366	2598215.0	-0.0010813999213526992	0.03578175836078446	0.031199095053403864	0.033716186574901046	-0.00810230378758292	-0.010517090271691454	0.0017746228926351915	0.002565367538233998	-0.0064535054268113345
179	2018-07-27	101.84	101.84	101.68	101.77	96.7332891581	1435099.0	0.0015746481645506627	0.03561988066243093	0.03201544019675239	0.032753570912303055	-0.008186336614365075	-0.007992981772102614	0.0001965601965601138	0.003945940613593768	-0.0029391594004114507
180	2018-07-30	101.57	101.76	101.56	101.64	96.6097230031	3832706.0	-0.0012773901935736465	0.03542052015883612	0.0321423580808166	0.0328736838740815	-0.007809449433814897	-0.00848697688030442	-0.001865854856132776	9.839614287132648e-05	-0.0048952418249461616
181	2018-07-31	101.8	101.83	101.71	101.78	96.7427942469	3053579.0	0.0013774104683195176	0.03705738495938565	0.03173083587137693	0.033102417478168826	-0.005860519632740702	-0.004596577017114911	-0.0009815469179426106	0.0013774104683195176	-0.00760530421216854
182	2018-08-01	101.26	101.41	101.19	101.34	96.5145818163	5366771.0	-0.004323049715071692	0.041572390607239544	0.03310735512735365	0.0343415308478818	-0.009384164222873803	-0.011413520632133412	-0.007929515418502175	-0.002460872133083991	-0.013242453748782856
183	2018-08-02	101.41	101.48	101.32	101.46	96.6288678812	3370763.0	0.001184132622853662	0.03833179271199356	0.03361939617445356	0.03339723138009299	-0.010918307662312388	-0.010339445961763616	-0.003535651149086605	0.00039439952672037926	-0.009373169302870576
184	2018-08-03	101.54	101.75	101.53	101.72	96.8764876886	2174780.0	0.0025625862408831246	0.039715363432141236	0.03504824077564976	0.03333397092023304	-0.004891410682840935	-0.008673618555696372	-0.00362425311000103	0.005237671706690428	-0.012427184466019425
185	2018-08-06	101.79	101.95	101.76	101.77	96.9241068823	3867205.0	0.0004915454187965906	0.03130401496413714	0.03428002940073289	0.033369225586153996	0.0004915454187965906	-0.005666829506595028	-0.003329742434629357	0.0036489151873766446	-0.011749854340648791
186	2018-08-07	101.71	101.71	101.54	101.56	96.7241062687	2181388.0	-0.0020634764665421468	0.032749747152916134	0.03482551293069004	0.033529764177065616	-0.002259553983691931	-0.006942407353084934	-0.006748166259168631	0.0014791440686323654	-0.015796104273669842
187	2018-08-08	101.59	101.71	101.58	101.65	96.8098208174	2780441.0	0.0008861756597084991	0.03307753490750557	0.03399549212859851	0.033622737229770834	-0.0006881635863152935	-0.008099141295862644	-0.006353861192570753	0.004545903745429403	-0.014255236617532918
188	2018-08-09	101.81	101.93	101.79	101.93	97.0764883021	4318009.0	0.0027545499262173756	0.03531284634804785	0.03579776325215648	0.03264871453916505	0.0031492963291015474	-0.004978524014056962	-0.007400915376375439	0.012918612739739821	-0.008366572623796031
189	2018-08-10	102.2	102.5	102.17	102.37	97.4955372068	4327822.0	0.0043166879230844835	0.04036869644968647	0.038792151598641654	0.035129591558451696	0.00589564704726353	-0.002338953318389958	-0.0021444585242226255	0.01941844254132641	-0.0035043317434050314
190	2018-08-13	102.31	102.46	102.23	102.34	97.4669656906	1764670.0	-0.0002930546058416139	0.039383524844414354	0.03837269810126756	0.03507231132860316	0.00688705234159781	-0.0009761811792268205	-0.0016583747927031434	0.019728975687524963	-0.0012686639992192106
191	2018-08-14	102.32	102.33	102.19	102.24	97.3717273032	2487598.0	-0.0009771350400625822	0.04000055144637449	0.03847073881901138	0.03439759013209107	0.0045195519748475466	-0.001367454580972871	-9.77995110025276e-05	0.014789081885856037	-0.006607073455110801
192	2018-08-15	102.46	102.68	102.43	102.49	97.6098232717	4810823.0	0.002445226917057841	0.030722475915219784	0.039368951349644625	0.03433600301774871	0.01134793763568176	0.00185728250244388	-0.00019510291678870306	0.0165641737750446	-0.004371478531183248
193	2018-08-16	102.51	102.52	102.28	102.46	97.5812517555	2594433.0	-0.00029271148404719227	0.03153436813384638	0.03812210598257328	0.03434457823973511	0.009856100926473488	-0.0011698186781049502	-0.000585251658213104	0.016669974201230398	-0.002919423900350493
194	2018-08-17	102.55	102.64	102.4	102.5	97.6193471105	3043399.0	0.0003903962521960569	0.03035094806373537	0.03588381740678606	0.03426313778437765	0.007668108533228413	0.002739189982390977	-0.0010720202709287863	0.012445673646779953	-0.0034999027804782923
195	2018-08-20	102.7	102.86	102.68	102.82	97.9241099502	2901051.0	0.003121951219512198	0.0324828918471492	0.0320532460804578	0.034596135079804725	0.010317382332710956	0.010813999213527214	0.00459208597948213	0.013004926108374226	0.003219826324519559
196	2018-08-21	102.73	102.73	102.61	102.68	97.7907762078	2516672.0	-0.0013616028010113856	0.030757248900475674	0.03274579880520625	0.034772965000984646	0.011027963765261939	0.008743491502112288	0.0040089957954434485	0.00765456329735037	0.0009748488984209214
197	2018-08-22	102.96	102.96	102.77	102.87	97.9717291439	2396765.0	0.0018504090377873261	0.03095066163120071	0.03282846708517577	0.034680545788279046	0.012001967535661517	0.011305544632324027	0.0038056206088992184	-0.0012621359223300432	0.003316102604115967
198	2018-08-23	102.91	102.95	102.83	102.86	97.9622053052	871043.0	-9.721007096341605e-05	0.030230792208659596	0.032356590395356676	0.03465280433839896	0.009123908564701244	0.012301938785552524	0.004099960952752779	0.0029251170046802333	0.002631835461545995
199	2018-08-24	102.68	102.91	102.64	102.89	97.9907768214	1296659.0	0.0002916585650398762	0.023544768073421502	0.032171085405267225	0.034356662560000605	0.005079613167920272	0.01100520782155856	0.002728778871454951	0.003706955418983471	0.006849985321460084
200	2018-08-27	102.75	102.78	102.64	102.66	97.7717285303	1852217.0	-0.0022353970259501033	0.02713921715909341	0.03306001651316417	0.03465241669058658	0.0031268321282000855	0.010035419126328105	0.0021475985942991382	0.007161777690571913	0.007359434795407793
201	2018-08-28	102.48	102.52	102.39	102.43	97.5526802393	1506723.0	-0.0022404052211181247	0.029462862593113617	0.0342610244597752	0.035252739469704246	0.0018583724569640747	0.006386323442719721	0.0004883766360619379	0.008467067047356558	0.008467067047356558
202	2018-08-29	102.46	102.47	102.3	102.4	97.524108723	1420391.0	-0.00029288294444984597	0.0266601398075156	0.029699197825383408	0.035184764792340784	-0.0008781344521415768	0.010459838168541458	0.0009775171065493637	0.005597564568398328	0.0091652705233074
203	2018-08-30	102.54	102.68	102.51	102.59	97.7050616591	2780914.0	0.0018554687499998668	0.028324117942485186	0.029991850461441993	0.0346856803787297	0.0012687878196371294	0.01113739404691505	9.748488984206993e-05	0.011536186156576589	0.012234829797730828
204	2018-08-31	102.82	102.83	102.6	102.61	97.7241093366	2132150.0	0.00019495077492925894	0.02829043952596788	0.029053352212951886	0.03304647922223266	0.001073170731707318	0.008749508454581223	0.0038153003326160118	0.0074619538537064045	0.014634628695738172
205	2018-09-04	102.26	102.32	102.12	102.17	97.5009924616	3419538.0	-0.004288081083715034	0.030555825921316407	0.03354190143426614	0.0322875481774445	-0.006321727290410362	0.0039304313648422795	0.004423908769170204	0.004522662471733385	0.007394991126010719
206	2018-09-05	102.15	102.23	102.05	102.16	97.4914494458	1332312.0	-9.787608887157351e-05	0.030369258666114243	0.032493264584975784	0.03225387410010202	-0.005064277366575887	0.005907837731390364	0.0036349346694173335	0.005412853065643208	0.0056107884634313265
207	2018-09-06	102.22	102.45	102.21	102.37	97.6918527777	1656715.0	0.0020555990602977303	0.03082902508620209	0.03303533990383292	0.03263248948775688	-0.004860503548167583	0.007083128381701886	0.006390090444357011	0.008074839980305448	0.0065880039331367435
208	2018-09-07	102.01	102.04	101.87	101.91	97.2528740508	4404950.0	-0.004493503956237266	0.03663202857989316	0.035943336237138114	0.03520676629746973	-0.009235854559595635	-0.0001962130874130219	0.002952465308532659	0.00473232771369414	0.005525407005426697
209	2018-09-10	101.89	102.01	101.89	101.97	97.3101321456	3110962.0	0.0005887547836327389	0.03693741499710427	0.03224022813159584	0.034963201239694416	-0.008941588103800191	-0.003907394744554149	0.0019652156824212508	0.00216216216216214	0.005918910920390541
210	2018-09-11	101.77	101.8	101.6	101.6	96.9570405609	3360533.0	-0.0036285181916250187	0.03895927258944869	0.03447311371437586	0.03638439784930026	-0.010325345801675434	-0.007230799296462864	-0.00039354584809137005	-0.002258666404792331	-0.00029518842861364636
211	2018-09-12	101.76	101.81	101.72	101.72	97.0715567505	1398928.0	0.0011811023622048111	0.03977192438074361	0.0348107227401765	0.03632372103842353	-0.006931563018646947	-0.005086071987480345	-0.0005895067793280084	-0.0015704750687082214	0.0007870916961825181
212	2018-09-13	101.86	101.86	101.69	101.71	97.0620137347	1281586.0	-9.830908375940695e-05	0.03983860292001097	0.03333581702846624	0.03395858068489099	-0.006738281250000089	-0.007610498585227887	0.003651075587132402	-0.00430739109153222	0.0011812186238802092
213	2018-09-14	101.51	101.62	101.46	101.52	96.8806964344	3749860.0	-0.0018680562383246446	0.037540176287836666	0.033747689713281834	0.03428101330305955	-0.010429866458719239	-0.00917431192660545	0.0005913660555885158	-0.0029463759575721893	0.0009859988168012812
214	2018-09-17	101.41	101.58	101.38	101.54	96.899782466	3808368.0	0.0001970055161546469	0.037542078565135	0.033690096654992764	0.033432670565712405	-0.01042783354448873	-0.009365853658536483	-0.0017695635076679928	-0.005387403271623015	0.003458839806305125
215	2018-09-18	101.41	101.42	101.09	101.12	96.4989758023	4972854.0	-0.004136300965136952	0.03718097131603535	0.033280338337758564	0.035405308220143504	-0.010276989331506337	-0.016533748297996365	-0.0063869509678686764	-0.009695426500832438	-0.002761341222879743
216	2018-09-19	101.06	101.07	100.8	100.95	96.3367445336	5515879.0	-0.001681170886076	0.036918143680272686	0.033367112940079144	0.035248494312158464	-0.011844166014095436	-0.01684846123880024	-0.006006301693580185	-0.012713936430317818	-0.004536041810472291
217	2018-09-20	100.83	101.06	100.8	100.96	96.3462875495	2973763.0	9.90589400693409e-05	0.033226344555771184	0.03204203022426645	0.03511159302370912	-0.01377356647455319	-0.018567123554000253	-0.006787998032464437	-0.013098729227761563	-0.0022729518727147013
218	2018-09-21	100.9	101.06	100.9	101.0	96.3844596127	1024338.0	0.0003961965134706702	0.029241151873096144	0.03226020041107391	0.03402111611772275	-0.008929447551761283	-0.018082831032471325	-0.009123908564701355	-0.016457298665887632	0.0036768359336183387
219	2018-09-24	100.85	101.01	100.84	100.89	96.2794864388	2389846.0	-0.00108910891089109	0.02804589630520194	0.031948843756828715	0.03112662989676623	-0.010591350397175625	-0.01943823500826125	-0.01445736055485014	-0.016570815868993116	0.004680342561242723
220	2018-09-25	100.77	100.81	100.68	100.79	96.1840562808	2878702.0	-0.0009911785112498572	0.02414374401638728	0.03160332350622926	0.03115527220701598	-0.007972440944881809	-0.01821546853691791	-0.015145593120969303	-0.016778850843820137	0.004284575528098911
221	2018-09-26	100.89	101.14	100.84	101.12	96.4989758023	2502900.0	0.003274134338724144	0.03042059186194702	0.03447215630613164	0.03298045784219986	-0.005898545025560309	-0.01278922190764431	-0.010954616588419341	-0.011051344743276292	0.0036724565756824923
222	2018-09-27	101.05	101.15	100.99	101.12	96.4989758023	6342756.0	0.0	0.03046902721193654	0.03452703298536375	0.031914109041786105	-0.005800806213744902	-0.012499999999999956	-0.01336715777148978	-0.013559652716808146	0.002975600079349494
223	2018-09-28	101.29	101.3	101.13	101.17	96.5466908813	3931040.0	0.0004944620253164445	0.029976597587517046	0.03355369609091307	0.03202841776862186	-0.003447596532702879	-0.013841505019982492	-0.012590279133320226	-0.013168162309793119	0.0038698154395713225
224	2018-10-01	100.83	100.89	100.71	100.71	96.3026063032	6408018.0	-0.00454680241178218	0.03636003874714865	0.036017637774910495	0.03407370019511233	-0.008174118573961109	-0.018516713770587723	-0.017463414634146357	-0.018516713770587723	-0.005235084946661361
225	2018-10-02	100.86	101.04	100.86	100.97	96.5512278665	2914994.0	0.002581670141991843	0.03479968024207455	0.03578078637369298	0.03359558289469382	-0.0014833860759494444	-0.011745130664578718	-0.017992608441937286	-0.013483146067415741	-0.0052216748768473265
226	2018-10-03	100.78	100.79	100.09	100.22	95.8340502801	6612700.0	-0.0074279488957116335	0.05037081662303555	0.04315014517377692	0.038958706468048034	-0.007231302625061997	-0.018989819890368076	-0.023957927541877755	-0.02004497897721713	-0.01648675171737002
227	2018-10-04	99.98	100.13	99.88	99.96	95.5854287168	6427458.0	-0.002594292556375999	0.050954325142695954	0.04198891176288568	0.03845257784396866	-0.009904912836767088	-0.023542053335938395	-0.02828813065033553	-0.024590163934426368	-0.029514563106796232
228	2018-10-05	99.82	99.91	99.6	99.72	95.3559318892	5676607.0	-0.0024009603841536054	0.05075756490706659	0.04043158333072308	0.03858637956931858	-0.012673267326732685	-0.02148954960259053	-0.030526929807505376	-0.02655212807497065	-0.027691107644305823
229	2018-10-08	99.82	99.86	99.74	99.76	95.3941813604	1947785.0	0.00040112314480555966	0.05145279833289328	0.04033408393548714	0.038620250333856465	-0.011200317177123553	-0.02167304109051671	-0.03042083778792881	-0.027775070655881473	-0.026826651058433293
230	2018-10-09	99.79	99.95	99.76	99.95	95.575866349	3066265.0	0.0019045709703287006	0.053663305985508794	0.04050039239870836	0.03935105222870417	-0.008334160134934043	-0.016240157480314932	-0.026397818040132415	-0.024306911362748873	-0.019425095653880176
231	2018-10-10	99.71	100.03	99.67	100.0	95.6236781881	3001929.0	0.0005002501250626068	0.049354897965806395	0.04012564876729404	0.03933447920365269	-0.011075949367088667	-0.016909162406606337	-0.02372351850043941	-0.023246727876538364	-0.015457320074825143
232	2018-10-11	100.22	100.55	100.09	100.41	96.0157352687	5821540.0	0.0040999999999999925	0.05580409282869364	0.043769686515816954	0.04180655667136812	-0.007021360759493778	-0.012781437420115949	-0.01943359375000009	-0.018475073313782953	-0.01394480997741332
233	2018-10-12	100.29	100.53	100.24	100.29	95.9009868548	2647915.0	-0.001195100089632417	0.05543584426418056	0.0435839217701902	0.04114723625669779	-0.008698230700800558	-0.012115839243498683	-0.022419339116872994	-0.022324039773835014	-0.011141786629855988
234	2018-10-15	100.39	100.44	100.26	100.35	95.9583610617	1859965.0	0.0005982650314086957	0.05177062277539822	0.04370504671055854	0.041244403817137044	-0.00357462019660415	-0.01171951940122129	-0.02202514374817277	-0.018293875953825145	-0.014727540500736325
235	2018-10-16	100.27	100.35	100.2	100.34	95.9487986939	2704240.0	-9.965122072741472e-05	0.04920044269098242	0.041656312833266734	0.039876116875464954	-0.006239477072397692	-0.007713607594936667	-0.01791132426348241	-0.013566653558788833	-0.01346966866581445
236	2018-10-17	100.32	100.42	100.05	100.05	95.6714900272	3336192.0	-0.0028901734104046506	0.03478406836999216	0.04237065096670219	0.040388978280676405	-0.0016962682099381787	-0.008915304606240793	-0.020653876272513694	-0.017094017094017144	-0.015352819604369627
237	2018-10-18	100.0	100.4	99.95	100.23	95.8436126479	2587666.0	0.0017991004497752705	0.033155683944821414	0.04308352245914346	0.04024391548752854	0.0027010804321729864	-0.007230586370839842	-0.020904561883364314	-0.014648053480141532	-0.012998522895125486
238	2018-10-19	100.22	100.24	100.03	100.11	95.7288642341	5531932.0	-0.0011972463334330996	0.030913602717764523	0.043084217376604235	0.038646766721234585	0.0039109506618530965	-0.00881188118811882	-0.017662643508978504	-0.014762326542663073	-0.013013901212658996
239	2018-10-22	100.22	100.26	100.12	100.13	95.7479889697	1690101.0	0.00019978024173394893	0.030928479326741448	0.04306916021380878	0.03855993301639278	0.0037089013632718437	-0.007532956685499137	-0.018044522898891913	-0.016114768595853368	-0.01592137592137599
240	2018-10-23	100.65	100.79	100.34	100.39	95.996610533	4420115.0	0.002596624388295332	0.03206299480218129	0.04425442207276622	0.03853781379199102	0.004402201100550229	-0.003968647683301962	-0.01190944881889755	-0.012298307752853233	-0.014141215751743097
241	2018-10-24	100.67	100.96	100.6	100.93	96.5129783952	4881155.0	0.005379021814921892	0.04054619248803346	0.04698918757292845	0.04181249098089762	0.009300000000000086	-0.0018789556962025555	-0.007766417616987709	-0.00835134604047938	-0.009324695720455356
242	2018-10-25	100.75	100.82	100.6	100.69	96.2834815676	3559921.0	-0.0023778856633310808	0.039384856109775865	0.047681862797604564	0.04225716002366358	0.0027885668758091953	-0.0042523734177215555	-0.010028512437321724	-0.006414051707124613	-0.014292706803720079
243	2018-10-26	101.07	101.3	101.04	101.14	96.7137881194	4220756.0	0.004469162776839841	0.04348996080479674	0.05046544887429781	0.04420285358578388	0.008475421278292927	-0.00029653059207279675	-0.0037431048069345163	-0.0031539522964714184	-0.006678452170496896
244	2018-10-29	101.01	101.24	100.85	101.13	96.7042257516	3766926.0	-9.88728495155966e-05	0.04374199110491671	0.04754744225771131	0.044192659249974675	0.007772795216741457	0.00417039022937149	-0.004037817608824268	-0.005800235941801013	-0.009403467528651288
245	2018-10-30	100.94	101.06	100.87	100.91	96.4938536596	5746643.0	-0.002175417779096245	0.046086471324878295	0.047401674811222004	0.04299764570857884	0.005680685668726371	-0.0005942359116569707	-0.002076740506329222	-0.008450427434410934	-0.011752032122221201
246	2018-10-31	100.61	100.74	100.55	100.66	96.2547944641	3956743.0	-0.0024774551580616366	0.04525785630771397	0.03979487554792163	0.043318349071878856	0.006096951524237948	0.004390341249251639	-0.0028727092620109973	-0.008861756597085546	-0.015550122249388787
247	2018-11-01	100.36	100.57	100.33	100.53	96.3371608756	4834317.0	-0.0012914762567056703	0.04564500106935121	0.03882897120381747	0.043452241436188574	0.002993115833582749	0.005702280912365021	-0.004259112519809705	-0.011018199704869724	-0.01730205278592367
248	2018-11-02	100.29	100.32	99.93	99.97	95.8005169873	5250949.0	-0.005570476474684227	0.054154770391067863	0.04313089052003371	0.04617019019470375	-0.0013984616921386417	0.0025070196550340818	-0.010198019801980207	-0.019228882566467265	-0.026487486610185962
249	2018-11-05	100.16	100.2	100.03	100.03	95.8580145467	2446666.0	0.0006001800540162971	0.0542612113328432	0.04315334747709062	0.04619082309706077	-0.000998701687805803	0.0027064955894144926	-0.008524135196748883	-0.022858259255641333	-0.02495369919095436
250	2018-11-06	100.1	100.1	99.91	99.92	95.7526023544	2456739.0	-0.0010996700989702735	0.05226376218243029	0.04283928397344765	0.04620638098321303	-0.004681741209283774	-0.00030015007503747526	-0.008631808711181743	-0.023646667969513424	-0.025265827724124557
251	2018-11-07	100.09	100.17	99.91	99.92	95.7526023544	3297630.0	0.0	0.04123689998569637	0.04279679772216477	0.044972925553931634	-0.010006935499851433	-0.0008000000000000229	-0.011867088607595	-0.022691705790297223	-0.02278728606356961
252	2018-11-08	100.0	100.02	99.75	99.78	95.6184413823	2188899.0	-0.0014011208967174005	0.04061127421264567	0.04011539954265318	0.04504953871520781	-0.009037640282053783	-0.006274275470570578	-0.013251582278481	-0.026441604058932477	-0.0266315481416447
253	2018-11-09	99.93	100.22	99.92	100.17	95.9921755188	2772679.0	0.003908598917618855	0.03858116160778138	0.04263612708172404	0.04672109770545135	-0.009590666403005765	-0.0011965300628178355	-0.009884353069091634	-0.02235018543821976	-0.02292235661334363
254	2018-11-12	100.38	100.51	100.33	100.47	96.2796633161	3704933.0	0.002994908655286066	0.04334741240285138	0.04395263931211228	0.045907801026592886	-0.006526253337288623	0.0011958146487294208	-0.0023830801310693595	-0.019804878048780505	-0.02085566708897768
255	2018-11-13	100.42	100.58	100.35	100.55	96.3563267287	3265009.0	0.0007962575893301072	0.04298701676428743	0.04402355129543515	0.04529738863621444	-0.0035675354276087923	0.002092884193741318	-0.0041596513815984615	-0.022077416844971776	-0.017586712261846604
256	2018-11-14	100.43	100.96	100.39	100.76	96.5575681868	4626422.0	0.0020885131775236765	0.042782077510307326	0.043062867284554725	0.040079982424249934	0.0009934432743892163	0.0070964517741129995	0.005388146078627143	-0.018698870276587454	-0.014764838173462302
257	2018-11-15	101.01	101.06	100.71	100.83	96.6246486729	2621253.0	0.0006947201270344205	0.0421267588422657	0.042749682660476004	0.03922455030270226	0.0029841838257236297	0.005986231667165498	0.008703481392557055	-0.019830854476523774	-0.016100702576112513
258	2018-11-16	101.06	101.18	100.98	101.14	96.9217193967	7226698.0	0.0030744818010512986	0.028555480591318433	0.043446311562521725	0.03916828820384684	0.011703511053315907	0.010288682449305808	0.014239871640593593	-0.016721757728952014	-0.012690355329949221
259	2018-11-19	101.06	101.32	101.06	101.29	97.0654632954	3447829.0	0.0014830927427329499	0.02840949366032516	0.04356128370166709	0.039276087621196096	0.01259622113365988	0.011584939578547893	0.01533680834001605	-0.015550588006608912	-0.012864243251144991
260	2018-11-20	101.32	101.42	101.23	101.27	97.0462974422	3658623.0	-0.0001974528581302204	0.026621343161775574	0.042970471587501974	0.03909982379407462	0.01351080864691756	0.008765813328020622	0.013206603301650688	-0.01353984024936683	-0.011421319796954377
261	2018-11-21	101.18	101.25	101.07	101.25	97.0271315891	1896977.0	-0.00019749185346096265	0.02691737405640739	0.03882887776456417	0.039142809420430004	0.013310648518815027	0.0031705142177747003	0.012499999999999956	-0.011520062481694904	-0.011037311974995023
262	2018-11-23	101.46	101.465	101.31	101.31	97.0846291485	531238.0	0.0005925925925927	0.022812449258238124	0.037666922081336325	0.03756327925840692	0.015333734215273509	0.006157513159201544	0.008963250672243905	-0.010644531249999978	-0.009677419354838679
263	2018-11-26	101.19	101.23	101.13	101.23	97.0079657359	2345621.0	-0.0007896555127825389	0.02119486453429526	0.03445305228774579	0.03744121294077958	0.010582010582010692	0.0008898556456398143	0.009372818825406304	-0.013256652695194493	-0.013160460128679996
264	2018-11-27	101.2	101.4	101.19	101.33	97.1037950017	2334393.0	0.000987849451743461	0.018236931997695535	0.034607747919847096	0.037483943157247394	0.008559769085298985	0.0019776525264512124	0.009765819631290418	-0.01247441769808011	-0.008706711015456836
265	2018-11-28	101.25	101.46	101.17	101.32	97.0942120751	3582510.0	-9.868745682428681e-05	0.018858084875988793	0.03356533331369268	0.03748384800572513	0.007657881650919851	0.004063026459220964	0.009766792904125854	-0.008319467554076643	-0.003932363350373613
266	2018-11-29	101.59	101.73	101.46	101.58	97.3433681661	4313021.0	0.002566127121989892	0.019920021322566612	0.032989132152325254	0.03674328396443332	0.008138150059547433	0.009139678124379103	0.015292353823088467	-0.0056773688332028005	-0.0020630710285883813
267	2018-11-30	101.73	101.82	101.66	101.78	97.5350266977	3069684.0	0.001968891514077642	0.020721558700377576	0.03272609526023112	0.03679835791651457	0.00942179906773788	0.012434099273848531	0.015464431806844203	-0.005763407248217334	0.0005898545025559976
268	2018-12-03	101.44	101.79	101.41	101.79	97.7480637801	6004914.0	9.825112988814944e-05	0.0172244205126459	0.02334554368687601	0.036464813139149295	0.006426735218509005	0.018205461638491682	0.016781540305663922	-0.0011775095672651448	0.001771479185119551
269	2018-12-04	101.97	102.46	101.94	102.26	98.1994007481	7748767.0	0.004617349444935748	0.026305427660603564	0.026758638873433785	0.03829031648437731	0.009576463619310971	0.02229331200639817	0.021272345950264837	0.0028439737177601287	0.004814778421931898
270	2018-12-06	102.65	102.965	102.5	102.52	98.4490765177	9429900.0	0.002542538627029023	0.02653993620360446	0.025888794123051895	0.0382674084466142	0.012343240841315328	0.026020816653322676	0.02121725271441366	0.009055118110236293	0.008658008658008587
271	2018-12-07	102.49	102.86	102.36	102.82	98.7371639441	7319120.0	0.002926258291065187	0.026472023254190263	0.026043471753762797	0.036271180771378655	0.01550617283950606	0.029023218574859788	0.018725849598731692	0.010813999213527214	0.010218117508351332
272	2018-12-10	102.84	103.04	102.71	102.88	98.7947814294	9045691.0	0.000583544057576324	0.02648113914262242	0.024056148190129988	0.035141351560866035	0.015496989438357422	0.03106835037081579	0.021749925513953716	0.011503293678104543	0.01519636865995655
273	2018-12-11	102.64	102.85	102.5	102.62	98.5451056598	5290089.0	-0.0025272161741833887	0.03168658828037495	0.02636025871368642	0.034499299803608816	0.013731107379235441	0.024458420684835724	0.014633181728297417	0.010835303388494921	0.011433077074709308
274	2018-12-12	102.45	102.5	102.31	102.34	98.2762240618	3727166.0	-0.0027285129604365244	0.03782707072091345	0.028925046006191925	0.035707791944747984	0.009967433139248083	0.01861252115059231	0.011964797785029235	0.007878668505022723	0.006095163193079012
275	2018-12-13	102.46	102.5	102.34	102.4	98.3338415471	4116029.0	0.0005862810240375715	0.03742678622709139	0.02894694698162976	0.03486475249421196	0.01065929727595738	0.018398806563898695	0.014765632742047563	0.012658227848101333	0.006190429399626662
276	2018-12-14	102.57	102.72	102.52	102.56	98.4874881745	3529993.0	0.0015624999999999112	0.03662904274581374	0.028723124417725746	0.033826415975755975	0.009647568418980068	0.017864231838030875	0.01887542221339178	0.015948489351163886	0.009846396218983866
277	2018-12-17	102.66	102.93	102.65	102.86	98.7755756009	7626952.0	0.0029251170046802333	0.03766422110778769	0.02960247420357132	0.03395705527122175	0.010611122027903264	0.020132896955271207	0.02317716104645373	0.0188193343898575	0.011903590752582405
278	2018-12-18	102.75	102.95	102.68	102.9	99.0181471346	4461364.0	0.0003888780867198349	0.03748455791808812	0.028623647705355675	0.0281976253136436	0.010904804008252222	0.017401621514732124	0.029308792637791514	0.01881188118811883	0.009516334739527066
279	2018-12-19	103.01	103.48	102.78	103.26	99.3645663082	7710856.0	0.003498542274052552	0.03486388076426487	0.030059369190517323	0.02910839383432462	0.00977899471934296	0.019449106525816884	0.03229031290612827	0.023490930716622005	0.008693953306632807
280	2018-12-20	103.45	103.47	103.09	103.13	99.2394704955	9245162.0	-0.0012589579701725029	0.03530056790026538	0.030830235770831046	0.029214629255454386	0.0059500585251657245	0.018366742371877187	0.03212570056044828	0.023216588947316152	0.007719366816493878
281	2018-12-21	103.2	103.23	103.06	103.22	99.3260752889	4918611.0	0.0008726849607292309	0.03292995061407954	0.03055211776413966	0.029049487038299987	0.0038902937171756413	0.019456790123456802	0.03302642113690957	0.02076740506329111	0.009585289514866924
282	2018-12-24	103.38	103.49	103.26	103.48	99.5762669143	6372964.0	0.0025188916876575096	0.03463690553169734	0.03100193471463748	0.02834711394188949	0.005832037325038897	0.02141940578422674	0.037081579474844695	0.023338607594936667	0.009659478973558455
283	2018-12-26	103.47	103.62	102.95	102.99	99.104751928	5478030.0	-0.004735214534209553	0.04131882026817332	0.03675689819732155	0.03204172205649939	0.0036055349834338557	0.01738615035068647	0.028152141359688354	0.01798952258574671	0.00517275034159681
284	2018-12-27	103.43	103.63	103.23	103.25	99.3549435534	4602088.0	0.0025245169433925074	0.03864176918321724	0.037226873317181886	0.03180616474047894	0.008891928864569021	0.018947991710253742	0.027669951229222667	0.025220931387151202	0.007317073170731714
285	2018-12-28	103.42	103.82	103.385	103.81	99.8938178235	4542620.0	0.0054237288135592365	0.0447332816684962	0.040220813899066475	0.0343829113264669	0.013769531249999911	0.024575602052901768	0.03242168075584284	0.028127166485094612	0.009628476950009901
286	2018-12-31	103.69	104.66	103.63	104.2	100.269105262	7227495.0	0.0037568635006262063	0.04632290296155109	0.040965469861494706	0.035145424728846075	0.015990639625585112	0.025792478834416377	0.03414053195712574	0.0397126322091399	0.014803272302298387
287	2019-01-02	104.31	104.43	104.18	104.42	100.480805868	18668725.0	0.0021113243761996525	0.04584456753398855	0.04100046980212951	0.03523546289578755	0.015166245382072674	0.025938298290430373	0.03560448279281969	0.04461784713885564	0.015067560999319607
288	2019-01-03	104.46	105.315	104.44	105.25	101.279494518	10616683.0	0.00794866883738754	0.055382642275744104	0.047016639996730086	0.040031185425904836	0.02283770651117578	0.03399155123293052	0.040636741150879896	0.05545527476935419	0.023235465681508805
289	2019-01-04	104.55	104.59	104.27	104.4	100.461560358	6616730.0	-0.008076009501187587	0.07512957045667992	0.05701418243878338	0.04842425608632823	0.011040092969204052	0.02092704869939377	0.030703919439233784	0.04651162790697683	0.014675867431237277
290	2019-01-07	104.52	104.57	104.07	104.11	100.182500468	5459196.0	-0.002777777777777879	0.07683721981407872	0.058271196100401275	0.049549183479858774	0.00950256957238449	0.015509168942645424	0.028043843191468465	0.04162081040520249	0.01412429378531077
291	2019-01-08	104.0	104.09	103.85	103.85	99.9323088428	6879507.0	-0.0024973585630583273	0.07877834681248279	0.05879493246183665	0.05044304691019566	0.006103468320092897	0.010017506321727376	0.02567901234567893	0.03849999999999998	0.013863126037293672
292	2019-01-09	103.84	103.99	103.77	103.91	99.9900453717	3248650.0	0.0005777563793933904	0.0780675325854282	0.05879483353588132	0.050443724133830914	0.004155392346347098	0.01001166407465015	0.02566380416543268	0.03485708594761472	0.014746093749999911
293	2019-01-10	104.07	104.14	103.79	103.86	99.9419315976	14412994.0	-0.00048118564142041187	0.0729460618206832	0.05783618249841953	0.05036446085946006	0.008447422079813638	0.012083414539076243	0.02598044058085547	0.03559676936883038	0.012379374208012495
294	2019-01-11	104.14	104.26	104.07	104.17	100.240236997	3825731.0	0.002984787213556661	0.07327755651625024	0.057015776269402144	0.05073959640860953	0.008910411622276015	0.017881571233144378	0.028027237738083466	0.038066766317887524	0.015203196569535171
295	2019-01-14	104.21	104.29	104.05	104.11	100.182500468	3090149.0	-0.0005759815685898451	0.06896254088875514	0.05724741591826966	0.05084217063152305	0.002889895000481646	0.01669921874999991	0.027536517962889917	0.037572254335260125	0.01898796124106883
296	2019-01-15	104.29	104.29	103.97	104.01	100.08627292	4148048.0	-0.0009605225242531601	0.0663524689101523	0.05752179742146469	0.05087185553842118	-0.001823416506717801	0.014138065522620868	0.023922031896042695	0.03958020989505262	0.01810884886452624
297	2019-01-16	103.89	104.0	103.81	103.95	100.028536391	4820794.0	-0.0005768676088837577	0.06512012063046756	0.05707332470213312	0.050895700159669724	-0.004501053438038638	0.010596927863115058	0.021320495185694677	0.03711463633642631	0.015434209240988483
298	2019-01-17	103.9	103.95	103.68	103.76	99.8457040494	5328050.0	-0.0018278018278018449	0.045328732125212184	0.05768683513556012	0.05139998431273252	-0.014156769596199492	0.008357628765792047	0.019353571077709075	0.03645989411647199	0.018153272495339046
299	2019-01-18	103.61	103.72	103.35	103.43	99.5281531402	6617519.0	-0.00318041634541244	0.028882386099216128	0.05783478112674373	0.05113007920605942	-0.00929118773946358	0.0016463296533024696	0.011441423821631158	0.032957155697593166	0.014317936648033713
300	2019-01-22	103.72	103.91	103.67	103.79	99.8745723139	5814417.0	0.003480614908633939	0.03426602762871779	0.0588089155546264	0.05154476578689494	-0.0030736720776101123	0.0063996897120139895	0.012387826765509313	0.0338679151309893	0.02155511811023625
301	2019-01-23	103.61	103.85	103.58	103.74	99.8264585397	3507319.0	-0.0004817419789961974	0.03208049631452965	0.05883829469938144	0.05104625033737949	-0.0010592200288878084	0.005037783375314797	0.00894767554950393	0.027841077974833928	0.019858434919386436
302	2019-01-24	104.06	104.18	103.98	104.07	100.144009449	6030700.0	0.0031810294968188657	0.03604646898122069	0.05922147282100315	0.05172141525772931	0.0015397940525454512	0.005701584847313423	0.011566874027993723	0.03356837819048564	0.02320322485497983
303	2019-01-25	103.89	103.94	103.73	103.83	99.9130633332	2763332.0	-0.0023061400980108893	0.03805803195508539	0.05707601891076245	0.05161697896515249	-0.00028885037550552273	0.00815613166326834	0.011791073864743762	0.026596796519675614	0.02275413711583929
304	2019-01-28	103.79	103.98	103.79	103.86	99.9419315976	3116096.0	0.00028893383415207197	0.034307144572335725	0.05652778779599873	0.05076362264688252	-0.0029759047710473663	0.005907990314770073	0.014852452608950628	0.026994956986057694	0.022848138664565587
305	2019-01-29	103.94	104.16	103.93	104.16	100.230614242	2836679.0	0.002888503755054783	0.037750578103786805	0.05414650446195837	0.05123533305492806	0.00048026126212663556	0.003371544167228624	0.01718749999999991	0.03220691705480139	0.030063291139240444
306	2019-01-30	104.05	104.43	103.96	104.4	100.461560358	5788342.0	0.0023041474654379446	0.0388438157852177	0.053107080566650235	0.05140457680125644	0.0037496394577445358	0.0019193857965451588	0.017940717628705194	0.037154778462149984	0.034175334323922835
307	2019-01-31	104.64	104.93	104.61	104.88	100.92345259	10206451.0	0.0045977011494251485	0.04367133985606448	0.05505299975743064	0.05228361369594455	0.008946608946608814	0.004405286343612369	0.019638343379350554	0.043270665472993075	0.03882725832012679
308	2019-02-01	104.47	104.49	104.09	104.1	100.384658188	9191931.0	-0.007437070938215107	0.05962547940108773	0.05349290140654112	0.05730671260080501	0.0032767925983037127	-0.01092636579572448	0.011661807580174877	0.04131239371811546	0.03069306930693072
309	2019-02-04	103.97	103.97	103.81	103.87	100.162866917	7283506.0	-0.0022094140249758754	0.058205508991003706	0.04607584141039587	0.057005723274121047	0.004254084888330345	-0.005076628352490453	0.0059074181677318816	0.038388483454963485	0.0295371196352463
310	2019-02-05	104.0	104.18	103.99	104.05	100.336442695	3331094.0	0.0017329354000192865	0.056270348690330124	0.04557353364104435	0.05699866931599694	0.002505058290779294	-0.0005763135145518961	0.008920779598564854	0.04133306645316259	0.03234447861891043
311	2019-02-06	104.28	104.29	104.07	104.13	100.413587485	3489763.0	0.0007688611244593968	0.05616142899610116	0.04468949369198933	0.056990435082335554	0.003759398496240518	0.0026961964371690073	0.00881612090680095	0.042133706965572504	0.029766613924050445
312	2019-02-07	104.42	104.55	104.35	104.47	100.741452843	6937372.0	0.003265149332565054	0.0562803233516007	0.04603768941010552	0.0572833330575747	0.003843566830018297	0.00538927918390919	0.009567066099729349	0.04700340749649223	0.033128955696202445
313	2019-02-08	104.63	104.73	104.59	104.61	100.876456226	2602723.0	0.0013400976356849892	0.05433339295846641	0.04609597178063377	0.055292600000956114	0.007512279687951429	0.007221259387637291	0.015729682493446084	0.04432464809823289	0.03400217455767507
314	2019-02-11	104.45	104.54	104.37	104.45	100.722166645	2637191.0	-0.0015294904884809446	0.055522990960973594	0.04547262172071922	0.055267851575004294	0.0056807240516079105	0.0026879139867523882	0.011622276029055634	0.03961381506917494	0.03713633204249844
315	2019-02-12	104.38	104.39	104.22	104.31	100.587163263	3305304.0	-0.0013403542364768262	0.054634316553874754	0.04571214628155024	0.05335962140492474	0.0014400921658985766	0.0019210450485063202	0.004816491667469336	0.03739433117851809	0.033079132415569035
316	2019-02-13	104.07	104.17	104.0	104.05	100.336442695	3772135.0	-0.002492570223372681	0.054643243759178846	0.04650021614699606	0.05277564835502663	-0.0033524904214560225	0.0003845784059224311	-0.0014395393474089246	0.032651845970623095	0.038215924965076864
317	2019-02-14	104.61	104.62	104.41	104.54	100.808954534	10568669.0	0.004709274387313833	0.05492712595109305	0.049297041244028166	0.054214553254023704	-0.003241800152555152	0.005675805675805723	0.0011492051331163378	0.03679460478032337	0.045818327330932496
318	2019-02-15	104.35	104.47	104.34	104.44	100.712523547	6878987.0	-0.0009565716472164087	0.03862899706857031	0.0488965629382792	0.04880545678045249	0.0032660902977905693	0.0065535851966074254	-0.007695961995249467	0.03262804034012268	0.047332531087043606
319	2019-02-19	104.63	104.695	104.55	104.62	100.886099324	8557378.0	0.0017234775947914116	0.036372579218790536	0.047297836696672396	0.043084640140193795	0.007220564166746879	0.011505365947984014	0.0021072796934866744	0.03287590087866521	0.048716920609462644
320	2019-02-20	104.62	104.7	104.52	104.6	100.866813127	4751098.0	-0.0001911680367043811	0.03615715614968951	0.0460878304143055	0.04224099245211875	0.005285920230658325	0.007804220059735911	0.00470656036884054	0.03288239360126388	0.04652326163081533
321	2019-02-21	104.3	104.34	104.22	104.29	100.567877065	4140206.0	-0.002963671128106915	0.040105176455925345	0.047531874982684776	0.042516624606347427	0.0015365408623837506	0.005301715828031739	0.004236880115551456	0.030024691358024658	0.04290000000000016
322	2019-02-22	104.5	104.715	104.46	104.6	100.866813127	3351041.0	0.0029724805829896006	0.039492192603841784	0.04736787884213828	0.04328822210761376	0.0012443763759930615	0.005092726049774177	0.006640361851602217	0.032474582963182286	0.04172891146300173
323	2019-02-25	104.43	104.5	104.36	104.44	100.712523547	2849605.0	-0.001529636711281035	0.039651455258415555	0.04688808343325212	0.043542594966638426	-0.0016250836440111494	0.005874987961090206	0.005584440593106033	0.03170996740096799	0.04137999800578318
324	2019-02-26	104.75	104.79	104.6	104.75	101.011459608	2647726.0	0.0029682114132516535	0.04167777448912851	0.047836835319670486	0.04353337303254443	0.002872187649593183	0.008569227806662916	0.0055678218297015025	0.033751110233889214	0.0438465371200798
325	2019-02-27	104.57	104.58	104.3	104.38	100.654664954	2530612.0	-0.0035322195704057258	0.04536755503028786	0.048880022779976696	0.044809084948578264	0.0006710765986002176	0.0021121351766513197	0.0025934108154834767	0.030201342281879207	0.0402631054414988
326	2019-02-28	104.34	104.35	104.06	104.11	100.394301287	4950133.0	-0.002586702433416299	0.04551868512512495	0.04905093787478028	0.04538460907820612	0.0005766458433444921	-0.002777777777777879	0.0009614460148061887	0.024906477653081405	0.04057971014492745
327	2019-03-01	103.74	103.85	103.57	103.57	100.065522728	9003040.0	-0.0051868216309672865	0.04431772326899257	0.04882663422032095	0.04782653362424687	-0.009278744977998965	-0.012490465293668929	-0.0036556036556038007	0.01758695224995077	0.033323356280554606
328	2019-03-04	103.73	103.95	103.66	103.89	100.374694952	3506592.0	0.0030896977889351973	0.04868498521616273	0.04333310435334933	0.048418515730274676	-0.00526618153963998	-0.002017291066282345	0.001252891287586655	0.020630710285882703	0.03775846568774344
329	2019-03-05	103.77	103.96	103.7	103.95	100.432664744	2112204.0	0.0005775339301183902	0.047530163817555614	0.042655467397806957	0.04745781720108376	-0.006404129229592881	0.0007701935111197322	0.005027554868026751	0.016526501075689426	0.03815040447418361
330	2019-03-06	103.99	104.29	103.99	104.24	100.712852072	2401598.0	0.0027898027898027866	0.05057349426326057	0.04337014896385305	0.047079978819032725	-0.0034416826003823564	0.0018260451705911507	0.0043356778109644445	0.016777214202106983	0.03835043331009058
331	2019-03-07	104.44	104.67	104.43	104.59	101.051009193	4822864.0	0.003357636224098348	0.051341293392469074	0.044852004488394034	0.047940542399110456	0.002876594112570796	0.004417554979352811	0.008193560825139778	0.017214549698502335	0.03626275636579801
332	2019-03-08	104.69	104.83	104.58	104.74	101.195933673	5211967.0	0.0014341715269146071	0.0496452473062222	0.04366059745914906	0.04728369471316339	0.0013384321223708362	0.0025844740116780507	0.006437974440280492	0.018079315707620447	0.04022246499155813
333	2019-03-11	104.73	104.73	104.57	104.66	101.118640617	4654143.0	-0.000763796066450273	0.04907039271123289	0.04352740070422525	0.04677675270070714	0.0021064726158559477	0.00047796577765035764	0.007993836078204808	0.019879165854609138	0.034803243029464026
334	2019-03-12	104.74	105.0	104.7	104.95	101.398827945	4942779.0	0.0027708771259316034	0.04876942724295928	0.04415928098431581	0.04733541255547989	0.0019093078758949389	0.00478697941598849	0.010494896976699364	0.02550322454563214	0.03777316325521607
335	2019-03-13	104.84	104.94	104.8	104.91	101.360181417	1714980.0	-0.00038113387327309844	0.04439555286591177	0.04383332957972812	0.04675818964571021	0.00507760107300248	0.005752085130859896	0.007200460829493105	0.02451171874999991	0.039639282528986186
336	2019-03-14	104.86	104.91	104.65	104.76	101.215256937	2514684.0	-0.001429796968830388	0.042474229934208546	0.043094490344726934	0.046580187566931594	0.006243396407645818	0.006823642479577119	0.0034482758620688614	0.02145085803432134	0.04073117424995032
337	2019-03-15	105.08	105.17	104.97	105.09	101.534090793	7844642.0	0.003150057273768603	0.029014320952005197	0.04131829396533641	0.04554816729933315	0.014676064497441521	0.005261144059690137	0.0020022883295194305	0.021679953334629687	0.04535959415099966
338	2019-03-18	104.99	105.08	104.94	104.95	101.398827945	4166201.0	-0.0013321914549433433	0.03051051060652098	0.04148682745381512	0.039889095316678745	0.010203099432091634	0.004883186518575222	0.008165225744476645	0.019922254616132173	0.049814944483345114
339	2019-03-19	104.78	104.99	104.75	104.88	101.331196521	2138001.0	-0.0006669842782277557	0.03163181003100285	0.041225275655397395	0.039300747463390476	0.008946608946608814	0.0024851844771554	0.009723693077885676	0.01568855316676343	0.04848545436369078
340	2019-03-20	105.03	105.64	105.01	105.61	102.036495658	8061698.0	0.006960335621662983	0.04338102547972601	0.04778619222924545	0.043611257316469164	0.013142747505755947	0.009655831739961762	0.014992791926958127	0.024047318917870708	0.0569455564451562
341	2019-03-21	105.73	105.75	105.48	105.56	101.988187498	4633505.0	-0.00047344001515003953	0.04257298798017302	0.04619367213630789	0.043693213043176034	0.00927430920738126	0.012177581743215926	0.013732833957553092	0.02267002518891692	0.056445156124899976
342	2019-03-22	106.09	106.51	106.04	106.34	102.741794794	4721870.0	0.00738916256157629	0.05362177122229918	0.051541231839793214	0.04746710324836715	0.015275921329005238	0.01663479923518163	0.0178998755623625	0.027638190954773822	0.06574463820404897
343	2019-03-25	106.34	106.86	106.25	106.61	103.002658859	7829000.0	0.0025390257664095195	0.05222411708825843	0.05109193506015686	0.04775675142857707	0.018631759984712337	0.020777479892761352	0.01911863110601275	0.035149043596465646	0.06429070580013985
344	2019-03-26	106.39	106.69	106.34	106.52	102.91570417	7483688.0	-0.0008441984804428149	0.053579751354985265	0.050969418933750135	0.04752750030086619	0.014959504525964729	0.01689737470167052	0.01981809478219243	0.03167070217917667	0.06021698019309252
345	2019-03-27	106.81	107.08	106.75	106.83	103.215214763	3555914.0	0.002910251595944491	0.052902781100130254	0.04871486639354553	0.047570552611009786	0.01830140120102941	0.023471929488407817	0.02415875754961161	0.02909160967151525	0.062456489308801544
346	2019-03-28	106.8	106.91	106.66	106.84	103.224876395	3769846.0	9.360666479452107e-05	0.05079297463459419	0.0468711389498721	0.04659543863720937	0.0198549064528446	0.026222264912112214	0.026814031715521436	0.025335892514395386	0.06034140531957122
347	2019-03-29	106.47	106.68	106.44	106.67	103.060628651	2748915.0	-0.0015911643579183954	0.053233137355954724	0.04172736683249358	0.04567277338910487	0.015034732134360906	0.02993144733030806	0.020374976085708818	0.021547596245929945	0.05791927005851427
348	2019-04-01	106.1	106.13	105.68	105.72	102.353256128	9430394.0	-0.008905971688384806	0.07402603381863306	0.05515187774927609	0.05331461993077104	0.00733682706050498	0.01761478486861101	0.01225584067407115	0.004465558194774344	0.045283765078109495
349	2019-04-02	105.82	105.92	105.76	105.9	102.527523874	7318597.0	0.0017026106696935717	0.07371910997803044	0.055214817102779555	0.0533101922061199	0.0097254004576659	0.018759018759018753	0.01223475434907284	0.014367816091954033	0.045512883798992876
350	2019-04-03	105.57	105.69	105.52	105.57	102.208033006	5207253.0	-0.003116147308781958	0.06795206949604614	0.05654783277148129	0.054262765202923405	-0.00037875201212012044	0.012759017651573279	0.009273422562141587	0.01402362885409647	0.04246074849412462
351	2019-04-04	105.62	105.72	105.55	105.68	102.314529962	2293705.0	0.0010419626787914193	0.06810059486170651	0.055662353163428456	0.05339563371128129	0.001136794240242489	0.010421646428912856	0.013328219388244245	0.01762156957149741	0.04375308641975306
352	2019-04-05	105.6	105.8	105.59	105.73	102.362937669	1749909.0	0.0004731264193791329	0.055031401478051786	0.05555844896430732	0.05285700635826038	-0.005736317472258778	0.009451976322321975	0.010803059273422733	0.017515157347704813	0.04362846708123591
353	2019-04-08	105.71	105.76	105.56	105.56	102.198351465	3591492.0	-0.0016078691005391166	0.05234393938208174	0.05588814174249761	0.052881836366898825	-0.009848982271831841	0.008599273839098087	0.01072386058981234	0.01636818794531103	0.04277388126049586
354	2019-04-09	105.82	105.88	105.72	105.75	102.382300752	3210636.0	0.0017999242137172189	0.05419250485265498	0.055454283984913845	0.05248825200969669	-0.0072286894479909325	0.0076226774654597484	0.009546539379474916	0.015167514639531587	0.04361985591631301
355	2019-04-10	105.92	106.07	105.91	106.0	102.624339288	2059767.0	0.0023640661938533203	0.05322884512171455	0.05580593346359965	0.05149847625109352	-0.007769353177946248	0.010389857973501115	0.015520214600498239	0.018153875708385447	0.04619028819581539
356	2019-04-11	105.83	105.87	105.72	105.76	102.391982293	1547544.0	-0.0022641509433961593	0.053467429509386155	0.0562697929223299	0.05133770147757907	-0.010108573567952028	0.009545628102329173	0.01584862165017764	0.016825305259109635	0.04114983264422145
357	2019-04-12	105.39	105.45	105.27	105.27	101.917586763	6032092.0	-0.004633131618759556	0.05648801417627148	0.058125224889058524	0.050824498138826564	-0.01312458985656706	0.0017128175849270288	0.016414019503717237	0.012698412698412653	0.03428964433090975
358	2019-04-15	105.29	105.42	105.29	105.41	102.053128343	2410736.0	0.0013299135556188446	0.038467039229381515	0.05802817564977421	0.050313039623299145	-0.002932273931138929	0.004383039542639189	0.014630859562999365	0.01590208172706231	0.03556341487375958
359	2019-04-16	105.19	105.245	105.03	105.05	101.704592851	5003641.0	-0.0034152357461341154	0.03960304899762276	0.059392469651416674	0.051567261563910526	-0.008026440037771532	0.001620900076277687	0.01058201058201047	0.01566276708885228	0.027283395266966437
360	2019-04-17	105.0	105.18	105.0	105.07	101.723955934	2348848.0	0.00019038553069972153	0.03762387174309973	0.05357927850535313	0.051048930766512096	-0.004736193994505977	-0.00511315216362096	0.007962394474290146	0.012332594662298746	0.024873195474053755
361	2019-04-18	105.33	105.46	105.29	105.32	101.96599447	4893179.0	0.002379366136861183	0.03967398177532739	0.054373163257838655	0.05061153070187894	-0.003406510219530756	-0.002273588480485089	0.0069796347643176215	0.015230383651436252	0.02431433573234787
362	2019-04-22	105.26	105.27	105.12	105.17	101.820771348	3630010.0	-0.0014242309153056354	0.039730615695968745	0.04671581079015925	0.05070183853722601	-0.005296509978246489	-0.011002444987775029	0.004105403857170176	0.010569808782550316	0.0222589424572317
363	2019-04-23	105.32	105.39	105.28	105.36	102.004720636	2462055.0	0.0018065988399733612	0.04081488381355776	0.04614252199117704	0.05085010516816082	-0.0018946570670709262	-0.011724978895037985	0.006688324097076315	0.014735625541751007	0.026700448255700504
364	2019-04-24	105.66	105.77	105.64	105.76	102.391982293	3266709.0	0.0037965072133636646	0.04459177860987008	0.048668712656196655	0.051380053668130345	9.456264775420387e-05	-0.007134810364250788	0.007717960933778079	0.0182938571153477	0.03341801837013869
365	2019-04-25	105.73	105.79	105.59	105.63	102.266122255	1457640.0	-0.0012291981845689026	0.04290351259173556	0.04718234116598723	0.05153077817361551	-0.0034905660377358982	-0.011232799775344082	0.006863025450386084	0.014112903225806495	0.031542968749999956
366	2019-04-26	105.97	105.99	105.85	105.91	102.537205415	2156291.0	0.002650762094102088	0.04383602188543726	0.048507023130714706	0.051743217587196855	0.0014183055975793835	-0.008704605016847666	0.010977472317678316	0.014463601532566983	0.032663806552261976
367	2019-04-29	105.72	105.77	105.61	105.69	102.324211503	2715003.0	-0.002077235388537435	0.03744727937818474	0.04869133868634051	0.05151939898589535	0.003989740666856756	-0.009187212899596897	0.005709391949757281	0.00772311212814647	0.027513124635426767
368	2019-04-30	105.63	105.93	105.62	105.9	102.527523874	3621942.0	0.001986942946352599	0.03804423853665598	0.0377432935977843	0.051562585786949555	0.004648515321127089	0.0017026106696935717	0.009051929490233368	0.01729106628242083	0.029154518950437414
369	2019-05-01	105.7	106.11	105.55	105.64	102.480580015	6870719.0	-0.0024551463644948424	0.03552313333390706	0.03826576244370676	0.052113165137556525	0.005616373155640231	-0.0024551463644948424	0.007246376811594235	0.017040531433522688	0.023048615146232798
370	2019-05-02	105.53	105.57	105.27	105.34	102.189552242	3126155.0	-0.002839833396440672	0.03945156335546933	0.03799040758281424	0.0487744232737057	0.0025697154278101486	-0.002178649237472685	-0.002556576081810369	0.012397885631907801	0.021429264035683238
371	2019-05-03	105.46	105.62	105.43	105.48	102.325365203	2625249.0	0.001329029808240012	0.038203872190422705	0.03811893772600321	0.04892784557610514	0.0015191796429929738	-0.0018925056775170868	-0.0007578628268283261	0.012964563526361328	0.021894981592714746
372	2019-05-06	105.88	105.92	105.73	105.75	102.587290199	3370060.0	0.0025597269624573205	0.03882407382508069	0.03923251952586632	0.044361318361028676	0.005514880669392319	0.00018916107065169996	-0.005548241489561789	0.012252321240547426	0.0219366061074604
373	2019-05-07	106.01	106.19	105.96	106.11	102.936523527	3965829.0	0.0034042553191488967	0.04103420906690916	0.04050068562318896	0.04489015650099291	0.007118451025057038	0.005210306934444908	-0.004689991558015194	0.014338973329509619	0.030294203320710755
374	2019-05-08	106.21	106.25	105.86	105.91	102.742505012	4226574.0	-0.0018848364904344717	0.038936309901255135	0.04075726231572349	0.04513010957580303	0.0014183055975793835	0.0015130023640661516	-0.005726624108148726	0.01397797989468641	0.025762711864406818
375	2019-05-09	106.3	106.43	106.05	106.19	103.014130934	4224160.0	0.0026437541308659274	0.03995130462613885	0.040976764189075573	0.04497750527853545	0.005301524188204176	0.0017924528301886955	-0.005990826546850125	0.018023200076694446	0.022926500337154376
376	2019-05-10	106.24	106.42	106.05	106.12	102.946224453	2855374.0	-0.0006591957811469262	0.038463188388791245	0.04013989637648497	0.04498824641504403	0.00198281559814939	0.0034039334341906535	-0.006739049045301426	0.019894281595386865	0.018426103646832948
377	2019-05-13	106.57	106.74	106.52	106.65	103.46037352	5653357.0	0.004994346023369678	0.042866067104368764	0.039391588663663775	0.04723853215521617	0.009083167754754484	0.013109147905386198	-0.00018749414080809768	0.020183661756265625	0.021356062057077185
378	2019-05-14	106.57	106.62	106.44	106.55	103.363364262	2573186.0	-0.0009376465072667983	0.04331650055755901	0.03969695413025036	0.0391378028493545	0.006137865911236995	0.010814913196091513	0.007850926976920247	0.020202987361164215	0.01235154394299287
379	2019-05-15	106.94	106.97	106.74	106.89	103.693195739	5512288.0	0.0031909901454716394	0.04133758028213226	0.03784787642070739	0.0398446682183644	0.01183263915183641	0.017515468824369274	0.009348441926345652	0.02169757216593382	0.023850574712643624
380	2019-05-16	106.65	106.72	106.55	106.68	103.489476297	3898355.0	-0.0019646365422396617	0.039129003727686205	0.03911393766477055	0.039116555389012674	0.012720713878868528	0.015323117921385965	0.010514350667803374	0.01988527724665401	0.024685428873307158
381	2019-05-17	106.91	106.91	106.62	106.73	103.537980926	2128424.0	0.00046869141357319677	0.03932900804034711	0.0386523255253551	0.03906389371569857	0.011850587789154376	0.013387770603874083	0.009935654806964456	0.02339629878224181	0.027732306210881186
382	2019-05-20	106.75	106.84	106.53	106.55	103.363364262	2439557.0	-0.0016864986414316663	0.04090747754691039	0.03885131234964219	0.039495422852065594	0.00756501182033098	0.013121612627174928	0.007755603896717922	0.018642447418738106	0.025406601867000278
383	2019-05-21	106.48	106.52	106.34	106.43	103.246953153	2675307.0	-0.0011262318160487617	0.038974504068800354	0.0390922237737877	0.039321716505771404	0.0030157383846951547	0.010155656795747925	0.008241758241758212	0.019054002297970163	0.02474484883497019
384	2019-05-22	106.6	106.8	106.57	106.75	103.557382778	3561928.0	0.003006671051395182	0.03901829496532	0.038303631010036365	0.0398795380887981	0.00793126239259756	0.009360816944024242	0.009456264775413725	0.019093078758949833	0.024767207449361672
385	2019-05-23	107.01	107.56	107.01	107.4	104.187942954	6184489.0	0.006088992974238927	0.046675588770224596	0.04257184485544502	0.04288892251420103	0.011394669931255264	0.01675660323771666	0.013207547169811429	0.028932745736731214	0.03160119104793013
386	2019-05-24	107.33	107.37	107.23	107.37	104.158840177	2422769.0	-0.00027932960893850556	0.04630362466663772	0.04218271721083368	0.04218101718626575	0.011779117979645592	0.013785289396657685	0.015223146747352478	0.03131303429065424	0.03230458609749065
387	2019-05-28	107.62	107.84	107.53	107.84	104.614783689	7038954.0	0.0043773866070597744	0.04496308345030558	0.04278836699500098	0.0406974036428389	0.0111579934364745	0.020342511117418915	0.02441341312814682	0.04122815487110176	0.037421837421837356
388	2019-05-29	108.09	108.24	107.78	107.8	104.575979986	5251806.0	-0.00037091988130566467	0.04432454429630078	0.04289342000890024	0.040806082280851794	0.011731581417175008	0.017941454202077267	0.022673370647946056	0.03763596111271528	0.03893600616808013
389	2019-05-30	107.86	108.24	107.72	108.19	104.954316091	3461100.0	0.0036178107606679166	0.0449171397693246	0.04201408802242795	0.03964111995408996	0.01216203573767416	0.024138583869746322	0.02989052831984762	0.04078884078884082	0.0460214637919365
390	2019-05-31	108.56	108.95	108.49	108.91	105.652782748	6020621.0	0.006654958868657079	0.0485377623583782	0.04341033237426905	0.04281539777720423	0.02090363704536924	0.03389026011011964	0.0365470638621872	0.04480046047582498	0.04933037864919543
391	2019-06-03	108.88	109.34	108.77	109.22	106.159672612	23830907.0	0.002846386924983957	0.047796224258621095	0.04358540878355631	0.04294830392279136	0.023329897873137773	0.03545695866514964	0.037030003797949185	0.04426809446409785	0.05282436861384232
392	2019-06-04	108.76	108.99	108.595	108.82	105.77088055	5503215.0	-0.0036623329060612164	0.053154310407279415	0.04746982186739929	0.044602028498774864	0.021304551853589926	0.029030732860519937	0.03470571455738325	0.038953599388963145	0.04564235610646672
393	2019-06-05	108.96	109.13	108.76	108.82	105.77088055	7712307.0	0.0	0.051506327357401405	0.047134685104056176	0.04467527837727127	0.02245607441510833	0.025539534445386813	0.0328397873955959	0.039747754634053	0.04805932774727917
394	2019-06-06	108.91	109.1	108.73	108.8	105.751440946	2392398.0	-0.00018378974453225894	0.05263349669671422	0.045999646359383535	0.04405845753202169	0.01920374707259942	0.02728731942215079	0.02874432677760952	0.0366841353025249	0.04756402849990371
395	2019-06-07	109.4	109.42	109.14	109.23	106.169392413	2805926.0	0.003952205882352899	0.048838062388150756	0.046716268108698694	0.04439071256597778	0.01703910614525128	0.028627931066955492	0.03408122692416926	0.041178152702316284	0.04867511520737344
396	2019-06-10	108.86	108.88	108.675	108.685	105.639663229	6071237.0	-0.004989471756843389	0.05886473469688195	0.05154697947532589	0.04751644746770198	0.012247368911241452	0.024170750094232973	0.026201491832688273	0.03746659030164179	0.0410440613026819
397	2019-06-11	108.62	108.77	108.58	108.69	105.644523129	2735811.0	4.600450844183257e-05	0.05632945849252388	0.049674432159841415	0.04676583922794167	0.007882047477744791	0.019127988748241842	0.028384899233607763	0.03425635169854413	0.036327231121281445
398	2019-06-12	108.77	108.99	108.76	108.97	105.916677573	2062847.0	0.0025761339589658316	0.05656943999055652	0.04946659943340229	0.04691166848820904	0.01085343228200375	0.02271234162365099	0.028989612842303947	0.03830395426393518	0.046781940441882774
399	2019-06-13	109.07	109.33	109.05	109.24	106.179112215	1684700.0	0.0024777461686702473	0.055418425181164396	0.049135790677540946	0.045962591835014	0.009705148350124704	0.02198521844887269	0.03407800075728895	0.04157131960335625	0.05169923943390775
400	2019-06-14	109.16	109.38	109.15	109.32	106.256870627	3880735.0	0.0007323324789454411	0.045499813139775434	0.047825360066591924	0.044427572664747006	0.003764576255623986	0.02474690663667034	0.03778241883425082	0.03512924912413595	0.050648726573762515
401	2019-06-17	109.3	109.38	109.17	109.3	106.237431024	3038808.0	-0.00018294914013905483	0.04339359743546913	0.04801800849286553	0.04461717803614253	0.0007324665812122877	0.024079452824885106	0.036215396283655554	0.03543008715422502	0.049649476615768684
402	2019-06-18	109.75	109.8	109.41	109.51	106.441546857	4564921.0	0.0019213174748400341	0.03872423292206039	0.046840079193765365	0.04448508468419394	0.006340746186362933	0.02778038479587064	0.03555555555555556	0.029810043257475938	0.048243514884655836
403	2019-06-19	109.28	109.9	109.205	109.81	106.733140904	4541492.0	0.0027394758469545533	0.03989081110564591	0.04610623417557272	0.044235856429560065	0.009097592354346817	0.0317579629803626	0.03486947507303739	0.030015945971297198	0.04970844087563342
404	2019-06-20	110.04	110.28	109.965	109.99	106.908097332	4575008.0	0.0016391949731353606	0.03954078481615957	0.04579493275999616	0.04330645135452555	0.010937500000000044	0.030351288056206016	0.038523274478330594	0.0325760420578296	0.05303973192915268
405	2019-06-21	109.73	109.77	109.45	109.54	106.470706262	4305194.0	-0.004091281025547677	0.0436481025986315	0.046516605955874805	0.04577141552678081	0.0028380481552687797	0.01992551210428295	0.031547226669177864	0.02536740615931854	0.050139008723995904
406	2019-06-24	109.74	109.94	109.71	109.92	106.840058721	3046256.0	0.003469052400949302	0.034768630576416854	0.0470586340749049	0.046003010058920664	0.011363113585131313	0.023749650740430228	0.035808518658122956	0.028828154249344706	0.0564151850072081
407	2019-06-25	110.03	110.23	109.95	110.09	107.005295347	5251008.0	0.0015465793304221265	0.034267820220529245	0.04555518363953126	0.04458052353111161	0.01288066979482938	0.020864243323442055	0.032255039849976574	0.032061498078185036	0.0530897264205088
408	2019-06-26	109.95	109.95	109.6	109.64	106.567904277	6674975.0	-0.004087564719774783	0.04255163838977101	0.048868413740336895	0.04669331802396817	0.006148481233366976	0.017068645640074154	0.029000469263256612	0.03707907680665912	0.04978935273841434
409	2019-06-27	109.77	110.03	109.68	109.97	106.888657729	2538362.0	0.003009850419554816	0.04328095780321403	0.04845781945925765	0.04662092399484719	0.006682533870377094	0.016452537203068607	0.02881466928618215	0.0384324834749763	0.0511374498183903
410	2019-06-28	109.87	110.11	109.81	110.02	106.937256736	4341481.0	0.00045466945530603375	0.04329213235282475	0.04327797158166319	0.04582644982560031	0.006403219904866475	0.010191901570103745	0.03130858642669665	0.042152126551103564	0.05181644359464621
411	2019-07-01	109.82	109.87	109.5	109.69	106.803403405	8191473.0	-0.0029994546446100445	0.046948921979833795	0.044061074715410625	0.047276443397839304	0.0035681610247026985	0.004303241164621774	0.02773353321465377	0.03794473883421645	0.051778694026272776
412	2019-07-02	109.81	110.15	109.79	110.08	107.183140185	3117098.0	0.003555474519099322	0.04913614546705494	0.043067246384014754	0.047209487379051535	0.005205004109213762	0.011578753905532091	0.03312998592210237	0.04114253286673608	0.052390057361376696
413	2019-07-03	110.21	110.4	110.2	110.29	107.387613835	2607009.0	0.0019077034883721034	0.04825537727678138	0.043258865022644054	0.04678814479829337	0.004371186595027776	0.01350854622312081	0.036267969557455704	0.044808639636225944	0.056013021830716214
414	2019-07-05	109.65	109.65	109.34	109.59	106.706035	3664100.0	-0.006346903617735045	0.058306640900087095	0.04990261621695949	0.051274947482075214	-0.0036366942449312933	0.007261029411764763	0.026604215456674574	0.03631205673758875	0.04620525059665881
415	2019-07-08	109.75	109.82	109.48	109.48	106.598929755	3254286.0	-0.00100374121726432	0.05472141538796681	0.048253061440657885	0.04908850366304275	-0.0005477451159393576	0.002288748512313532	0.01936685288640594	0.032830188679245254	0.04885993485342022
416	2019-07-09	109.49	109.5	109.34	109.41	106.530771871	2061782.0	-0.0006393861892584063	0.051090936516244266	0.04446739253555816	0.049158410336851345	-0.004639737991266379	0.0066706537240648345	0.018999720592344227	0.034512102874432626	0.05090769378541915
417	2019-07-10	109.51	109.62	109.34	109.47	106.589192914	4343742.0	0.0005483959418699502	0.05023158872436621	0.04445966392167834	0.047858959037841396	-0.005631755836134067	0.0071763731714049595	0.015114985163204642	0.03989740666856667	0.05696630298348948
418	2019-07-11	109.33	109.4	108.88	108.93	106.063403528	4769826.0	-0.004932858317347133	0.05204033315143287	0.047391507799638334	0.050345879176560936	-0.006475738781466567	-0.00036707350646958403	0.010482374768089109	0.03339341618442293	0.04851285012994522
419	2019-07-12	108.92	109.17	108.89	109.05	106.180245613	4141939.0	0.0011016248967226083	0.04908602765393561	0.04667819829937595	0.0494479496198438	-0.00836591797763031	-0.001739289637495367	0.007948978648673721	0.038077106139933425	0.04906204906204903
420	2019-07-15	109.14	109.28	109.07	109.28	106.404192945	1753174.0	0.002109124254928929	0.05097003756126138	0.047249469100403785	0.045979795232279436	-0.006726049809125612	-0.00036589828027799864	0.003397300523368063	0.040068525744741734	0.04834996162701466
421	2019-07-16	108.93	109.08	108.83	109.04	106.170508773	2766110.0	-0.002196193265007307	0.050094107203588076	0.04788110400482814	0.04570065402041961	-0.005925790865165426	-0.0023787740164683546	-0.0016480498077274808	0.03532092669958242	0.042547088631800456
422	2019-07-17	109.23	109.56	109.22	109.55	106.667087638	2624401.0	0.004677182685252967	0.052929266989022554	0.05036999862367287	0.046360928285756206	-0.004814680232558155	0.0003652634462605331	0.006708325675427451	0.04164685746885999	0.04592323849532187
423	2019-07-18	109.43	109.89	109.4	109.82	106.929982332	2386673.0	0.002464628023733484	0.05370021236311478	0.050182506072807345	0.04680423771004773	-0.004261492429050828	9.106638739631023e-05	0.009189487226612725	0.04233105542900528	0.049302503344162085
424	2019-07-19	109.59	109.73	109.51	109.62	106.735245522	1728139.0	-0.0018211619012928892	0.04356837819736104	0.050195106684974934	0.04719305907985177	0.00027374760470855186	-0.003363942176561441	0.007536764705882382	0.036497730711043896	0.04449737970462131
425	2019-07-22	109.79	109.8	109.63	109.67	106.783929724	1629798.0	0.00045612114577631147	0.04321269262041021	0.048024330423887075	0.045882342497633156	0.0017354767994153253	0.0011867810845351823	0.004028197381671594	0.038246710214901114	0.04537222381088557
426	2019-07-23	109.55	109.66	109.42	109.49	106.608666595	2329832.0	-0.0016412874988602777	0.04402752680369596	0.04662362387900042	0.04360034243223383	0.0007311945891599336	-0.003911935953420764	0.007406725859134156	0.03380228495892745	0.04515082092401679
427	2019-07-24	109.64	109.75	109.56	109.65	106.764456043	2268628.0	0.0014613206685543112	0.04453703799818222	0.046582424181038765	0.043735645452762865	0.0016442861057823777	-0.003996729948224198	0.00883245928788301	0.03746806698836225	0.04339137881815591
428	2019-07-25	109.52	109.53	109.23	109.46	106.579456074	3172045.0	-0.0017327861377109954	0.03643542005617066	0.04468462313742174	0.04356696297349913	0.0048655099605250385	-0.0016417365924845662	0.004496650454253404	0.03361661945231331	0.04297284421152914
429	2019-07-26	109.5	109.51	109.32	109.44	106.559982393	3004070.0	-0.00018271514708567693	0.036400054126429965	0.04316951962225614	0.043012280426793725	0.003576341127923044	-0.004819496226243558	0.0018308311973636027	0.03597122302158273	0.04347826086956519
430	2019-07-29	109.62	109.66	109.52	109.54	106.657350798	2505561.0	0.0009137426900585055	0.03526819784089118	0.04329778282193879	0.04303996003802978	0.002379209370424684	-0.004362843119432691	0.002012440541529603	0.03987089424719947	0.03721238519079639
431	2019-07-30	109.63	109.67	109.445	109.59	106.706035	2514764.0	0.0004564542632827795	0.032546756356691485	0.04207054805892297	0.04304712716230277	0.00504402054292008	-0.0009116601331022878	0.0026532479414456134	0.03896473265073941	0.03817733990147776
432	2019-07-31	109.56	109.99	109.39	109.87	106.978666534	6669714.0	0.002554977643945522	0.026018590452276533	0.0410738529565247	0.04331944971516707	0.0029210406207211825	-0.0019077034883719923	0.003287371016345464	0.03895981087470446	0.033195410946022186
433	2019-08-01	109.84	110.92	109.79	110.92	108.189483545	16938729.0	0.009556748885045874	0.05298103720069618	0.053198318729359415	0.050775477478094425	0.010016390457111779	0.005712213255961496	0.01010836900100176	0.045330317594948655	0.040427727230091026
434	2019-08-02	110.94	111.2	110.84	111.15	108.413821637	8503301.0	0.002073566534439353	0.05072938823528608	0.047338917651626865	0.05088752153460051	0.013957307060755264	0.014234875444839812	0.01054641331030104	0.04947597016334626	0.043466015771686184
435	2019-08-05	111.82	112.2	111.76	112.11	109.350189327	7626211.0	0.008636977058029682	0.06189863207196629	0.05452978143184331	0.0544694140777861	0.02224856387343843	0.0240226525392766	0.02346174913273691	0.05574912891986061	0.04942431901151356
436	2019-08-06	111.88	112.3	111.79	112.29	109.525758269	6462448.0	0.001605565962001565	0.058282925121615634	0.054109760468195565	0.053934836410026096	0.02557311169969867	0.026323005209761607	0.021561135371179097	0.05814172634753101	0.051010857356795336
437	2019-08-07	113.07	113.27	112.17	112.29	109.525758269	9665348.0	0.0	0.059485511054348454	0.05424636944054995	0.05391435590486552	0.024076607387141014	0.02576048232392436	0.01998364974112099	0.05288326300984525	0.052685853567076
438	2019-08-08	111.99	112.41	111.66	112.3	109.535512099	5178767.0	8.905512512247249e-05	0.05658379835333853	0.04932608492515307	0.05204124275433457	0.025945550886168567	0.03093729918296151	0.024261218533381923	0.053965274519005124	0.062239878925463454
439	2019-08-09	112.38	112.6	112.06	112.13	109.369696988	2868961.0	-0.0015138023152271307	0.05875030068961069	0.05048676006869632	0.052026993722349694	0.024579678362573132	0.028243924805135157	0.01964172046921875	0.04902235943493305	0.05882908404154863
440	2019-08-12	112.54	112.98	112.51	112.84	110.062218925	4739934.0	0.0063319361455453915	0.06106639868470883	0.05341547377736233	0.05455846946110617	0.03012598137666611	0.03257686676427518	0.025631703326667976	0.05774278215223094	0.06886426068011753
441	2019-08-13	112.86	112.89	112.15	112.44	109.672065721	6005831.0	-0.0035448422545196756	0.06854073978466027	0.05488422801409399	0.05491456084161366	0.026006022447303545	0.031181217901687264	0.025070653660315356	0.053499484680970655	0.06396669190007565
442	2019-08-14	113.09	113.29	113.0	113.19	110.403602979	8124271.0	0.0066702241195304435	0.0715476145246874	0.05681615018555974	0.056961020470082856	0.03021752980795478	0.03322683706070295	0.028252180232558155	0.06231816048803385	0.07055707935306899
443	2019-08-15	113.34	114.17	113.28	113.91	111.105878747	5240208.0	0.00636098595282264	0.06481759125555427	0.05919809098209206	0.05904575983367397	0.026956364947710032	0.037242760881442294	0.03282255870885842	0.07028093582636474	0.07910193255020825
444	2019-08-16	113.51	113.67	113.17	113.61	110.813263843	4976230.0	-0.0026336581511720025	0.0701225943507861	0.059929666345522936	0.05588107393445592	0.022132253711200978	0.036398467432950055	0.036682179030933515	0.06426229508196712	0.07432624113475184
445	2019-08-19	113.04	113.26	113.01	113.07	110.286557018	3693085.0	-0.004753102719831093	0.06788847065314059	0.0641764395257031	0.05817962871995134	0.00856301846400842	0.031002097200692802	0.032791377420533285	0.05279329608938532	0.06669811320754704
446	2019-08-20	113.52	113.66	113.46	113.57	110.774248523	3161828.0	0.004422039444591741	0.07018647724713722	0.06380359566005557	0.05872470612478691	0.011399056015673592	0.03726367704813227	0.0380221186363221	0.057744248859085356	0.07384644478063529
447	2019-08-21	113.27	113.57	113.21	113.27	110.48163362	4921730.0	-0.002641542660913987	0.07260195219807102	0.06575762515333593	0.05977486051372164	0.008727402262000084	0.03301413588691271	0.03471270667762849	0.05035237388724023	0.07599506032107906
448	2019-08-22	113.05	113.37	113.0	113.02	110.237787867	5860399.0	-0.0022071157411495124	0.07419871062191942	0.06610034306670025	0.05785782937236728	0.006411398040961691	0.03252329618125338	0.03754704856329738	0.048423005565862764	0.07219428896689117
449	2019-08-23	113.13	113.94	113.01	113.78	110.979078955	8222680.0	0.006724473544505338	0.07885369865853543	0.06813198889479355	0.059999953573961554	0.01471506287345048	0.03965643274853803	0.04337459880788641	0.05166836121637863	0.08310328415040469
450	2019-08-26	113.73	113.93	113.58	113.67	110.871786824	7581565.0	-0.0009667779926173514	0.07466145530482561	0.06883657494995518	0.06035563299972512	0.007355547678128405	0.03770312214716087	0.04017203513909218	0.04370581213846303	0.08185019510802327
451	2019-08-27	113.81	114.19	113.81	114.16	111.349724499	3267443.0	0.004310724025688328	0.07240939743355168	0.06915230158637153	0.0600062304428936	0.01529704731412318	0.041700885117255115	0.04695524578136445	0.04522981138985527	0.08393467527535137
452	2019-08-28	114.35	114.39	114.12	114.2	111.38873982	2505433.0	0.0003503854239663706	0.06655786666485775	0.06938279480558125	0.059345757761747824	0.00892304973937641	0.03941021206880868	0.042446371519853976	0.049439441279176766	0.08586098697347144
453	2019-08-29	114.1	114.1	113.69	113.98	111.174155557	4232371.0	-0.0019264448336252515	0.06020583345501355	0.06447042569138375	0.06001776434033343	0.0006145202352734191	0.027587450414713333	0.03788016754689494	0.04741775408932192	0.08181473044798793
454	2019-08-30	113.78	114.05	113.74	114.01	111.203417048	3651077.0	0.00026320407088964437	0.058292006257351384	0.06452842069249055	0.059392615396023675	0.0035208168295044473	0.025730994152046716	0.04004743659916077	0.047886029411764675	0.07800680786686831
455	2019-09-03	113.88	114.44	113.7	114.07	111.44752908	11753968.0	0.0005262696254713095	0.05088593485182417	0.05839283861915965	0.05938413261207186	0.008844078889183704	0.01748282936401746	0.04012036108324968	0.04431017119838865	0.07990154312221898
456	2019-09-04	113.95	114.3	113.95	114.25	111.623390877	3447044.0	0.0015779784342948577	0.047222463933081195	0.058388332569829435	0.05871895921290903	0.005987496698071748	0.01745480452400039	0.04347428988948776	0.051203017895753655	0.07874610518364644
457	2019-09-05	113.59	113.62	113.08	113.33	110.72454169	4597847.0	-0.008052516411378607	0.06285185164916986	0.06642651321345124	0.06482597698803039	0.0005297077778758652	0.009261733012734918	0.033561331509347925	0.04269021989143429	0.07228687671492096
458	2019-09-06	113.34	113.53	113.27	113.4	110.792932389	3111001.0	0.0006176652254479276	0.061585737546701914	0.06641287226482072	0.0642863076410448	0.00336223677225278	0.009795191451469343	0.035994883975881686	0.04065339084151609	0.07082152974504252
459	2019-09-09	112.86	112.94	112.69	112.7	110.109025399	4818705.0	-0.006172839506172867	0.05809654118068995	0.07023200501079477	0.06765178585521602	-0.009492002109333764	0.0050833853562830544	0.02978801169590639	0.03167337971439044	0.06683074592957206
460	2019-09-10	112.53	112.63	111.88	111.88	109.307877211	4797360.0	-0.00727595385980484	0.06622096708537509	0.07123900086110627	0.0717682721340289	-0.015747338787718945	-0.008507621410847266	0.021362059521635723	0.023417489937797242	0.06208467818492491
461	2019-09-11	111.78	111.97	111.75	111.77	109.200406113	4736967.0	-0.0009831962817303808	0.05784157426117572	0.07032192804415775	0.07193438475841629	-0.020935529081990145	-0.005958733546780559	0.01989232594214796	0.0225983531564502	0.059632157755024506
462	2019-09-12	112.1	112.16	111.35	111.52	108.956153616	8612525.0	-0.0022367361546031805	0.05619799196208699	0.06557762380864751	0.07218153884231648	-0.02346760070052545	-0.014753953529463737	0.01501774824792923	0.01835448817459584	0.054562647754136995
463	2019-09-13	111.1	111.21	110.5	110.5	107.959603431	24188076.0	-0.009146341463414642	0.06552854392546552	0.06641962534634215	0.07215914059334862	-0.03053167222319708	-0.029935914318321433	-0.0037865128020194705	0.0062835807303525115	0.041372160965036375
464	2019-09-16	110.9	111.1	110.75	110.98	108.428568224	5388257.0	0.004343891402714961	0.07402357161217364	0.06940510483164043	0.07305237521307323	-0.026576616086308236	-0.023149370653991697	-0.001529464687359483	0.009000818256205134	0.04787083372674927
465	2019-09-17	111.04	111.38	110.94	111.27	108.71190112	8255568.0	0.002613083438457231	0.07722655251262256	0.06927425552514592	0.06879664518788496	-0.02454633120014027	-0.01591934200053058	-0.007492641156007562	0.01579331750958546	0.04783877954609661
466	2019-09-18	111.57	111.8	111.2	111.31	108.750981519	5209854.0	0.00035948593511281324	0.07566397547835568	0.06666994824969805	0.06860043289163535	-0.025733041575492277	-0.019899621378885235	-0.008727402262000195	0.012645560407569256	0.04890689785148883
467	2019-09-19	111.58	111.59	111.32	111.36	108.799832018	7148212.0	0.0004491959392687317	0.07033762943704058	0.06656082717527352	0.06862888985510818	-0.017382864201888282	-0.016862364262381857	-0.008282126636387943	0.011536015986919779	0.04416315049226438
468	2019-09-20	111.54	112.02	111.48	112.0	109.425118409	9915042.0	0.005747126436781658	0.07930056438171482	0.07028101708146751	0.07080935418071639	-0.012345679012345734	-0.009024951336046638	-0.002671415850400649	0.0215249908792412	0.05114969497888322
469	2019-09-23	112.14	112.48	112.06	112.16	109.581440007	13163943.0	0.0014285714285713347	0.07510463498754154	0.06546597869536175	0.0708049795099485	-0.004791481810115461	-0.014238003164000701	0.0002675465976991198	0.019914522142402413	0.04930302179811008
470	2019-09-24	112.22	112.82	112.21	112.72	110.128565599	10525344.0	0.004992867332382245	0.06897762380971181	0.06850188498295706	0.06986759798062651	0.007508044333214281	-0.00835752617225305	-0.0010634526763559915	0.024540992546809637	0.05661792275965505
471	2019-09-25	112.59	112.69	111.9	111.98	109.40557821	8430899.0	-0.006564939673527226	0.07801873191392915	0.06943164529552169	0.07171322539527229	0.0018788583698667871	-0.019096005606166755	-0.004091070793311946	0.020877017048044566	0.0491895437084231
472	2019-09-26	112.25	112.43	112.16	112.22	109.640060606	4234168.0	0.002143239864261348	0.07728533570588775	0.07016629960595751	0.06913880035566872	0.006276901004304225	-0.017338003502627042	-0.008569661630886127	0.019440406976744207	0.053214453308305876
473	2019-09-27	112.23	112.49	112.19	112.38	109.796382204	4546123.0	0.00142577080734263	0.054751523918120666	0.07050176187943612	0.0664482178127657	0.017013574660633468	-0.014037550447447034	-0.013431656570977113	0.01895004080152307	0.055905289861881036
474	2019-09-30	112.21	112.51	112.17	112.47	109.884313103	2806200.0	0.0008008542445274713	0.05280406010513317	0.07062462722639017	0.0662090813382368	0.013425842494143136	-0.013507587053767312	-0.010034327964087653	0.026279770052012097	0.05358313817330207
475	2019-10-01	111.85	112.86	111.81	112.61	110.187896484	8555112.0	0.001244776384813795	0.05232459461514642	0.07083183654402234	0.06499636935279447	0.012042778826278466	-0.012799158411501699	-0.004068276289024397	0.028589696748264393	0.048510242085661126
476	2019-10-02	112.73	113.18	112.71	113.0	110.569508061	3909055.0	0.0034632803481040586	0.05323596680263382	0.07192061863332296	0.06447044367393062	0.015182822747282332	-0.01094091903719907	-0.005018931055736475	0.032812357188556796	0.05243550339945968
477	2019-10-03	113.16	113.88	113.14	113.59	111.146817882	6128950.0	0.005221238938053041	0.05588942290805168	0.0689018426777755	0.06585296927468594	0.020025143678160884	0.002294185123091985	0.002825108148671429	0.037635881976797236	0.05331973293768555
478	2019-10-04	113.58	113.89	113.51	113.81	111.362085951	4707644.0	0.0019367902104059365	0.051844634156508626	0.06918582833136903	0.06568510209474973	0.016160714285714306	0.0036155202821868127	0.006989913289683347	0.0447994124667217	0.055751391465677314
479	2019-10-07	113.56	113.68	113.4	113.43	110.990259286	3193609.0	-0.0033388981636059967	0.05752275133599982	0.06640473611930305	0.06349175148103198	0.011323109843081491	0.0064773735581189484	-0.0030761117946914718	0.040165061898211896	0.04843331176633714
480	2019-10-08	113.82	113.87	113.48	113.67	111.22509718	4305746.0	0.0021158423697433815	0.053809822301130225	0.060214722655402245	0.06375199058637482	0.00842796309439331	0.01599928494815872	0.0	0.04017203513909218	0.04370581213846303
481	2019-10-09	113.55	113.55	113.2	113.38	110.941334725	3337579.0	-0.0025512448315299086	0.04044748802615737	0.06108189362314132	0.06282272388439132	0.01250223254152516	0.014404580835644554	-0.006832515767344116	0.03980190755685986	0.03808826222303607
482	2019-10-10	113.06	113.08	112.56	112.67	110.246605958	3924427.0	-0.006262127359322522	0.05471864987751076	0.06520074779232439	0.06517923330475169	0.00400998039565148	0.010312051649928211	-0.01339754816112082	0.028480146052030975	0.03537952582245918
483	2019-10-11	112.13	112.18	111.72	111.9	109.493167717	8685279.0	-0.006834117333806677	0.06512717456744987	0.061037283828042264	0.0676558668782259	-0.004271222637479921	0.012669683257918507	-0.01824881558168101	0.01894008377344747	0.028303620657967432
484	2019-10-14	112.25	112.29	112.16	112.21	109.796499996	1932167.0	0.0027703306523680915	0.06688784772240718	0.06001674106699271	0.06832234144972432	-0.0023117275717969843	0.011083078032077864	-0.015788088764143615	0.02362707535121311	0.0313419117647058
485	2019-10-15	112.16	112.24	111.64	111.67	109.268114736	6639548.0	-0.004812405311469536	0.07000389506372384	0.0623856240182685	0.06935526869522807	-0.008347393659532854	0.0035948593511279103	-0.021039712457262993	0.01823652776511353	0.022338185480179407
486	2019-10-16	111.84	112.02	111.75	111.89	109.483382805	2755766.0	0.0019700904450612455	0.06780712403212803	0.06270589747943607	0.06947635360150453	-0.009823008849557557	0.005210672895517021	-0.02065645514223191	0.021919810028313114	0.029488889911211347
487	2019-10-17	111.8	112.09	111.72	111.85	109.444243156	3191143.0	-0.00035749396728934624	0.05869623620159509	0.06274023404909744	0.06587285578313526	-0.015318249845937215	0.004400143678160884	-0.013059207623753677	0.02006383948928403	0.02907351182261464
488	2019-10-18	111.92	112.12	111.87	111.95	109.542092278	2406526.0	0.0008940545373268272	0.057182530901985	0.05935035425255774	0.06591590079171987	-0.016343027853439884	-0.00044642857142851433	-0.012786596119929494	0.022748035812169	0.02734697623199045
489	2019-10-21	111.66	111.79	111.51	111.54	109.140910877	1735260.0	-0.0036623492630638577	0.05747382060470973	0.060448231424312396	0.06439620096567915	-0.016662258661729656	-0.00552781740370889	-0.010292812777284777	0.01918859649122817	0.02105455876968154
490	2019-10-22	111.81	111.85	111.5	111.8	109.395318595	3334545.0	0.002331002331002141	0.05787968177229299	0.05806584490830391	0.06134792095038108	-0.01645113046538227	-0.008161816891412377	-0.0007150518412585294	0.02063173270038332	0.022685693377241245
491	2019-10-23	112.02	112.07	111.79	111.84	109.434458244	3305797.0	0.0003577817531306149	0.05845276311744908	0.05332916738763097	0.06128740455418705	-0.013582642441347659	-0.0012502232541525826	0.000626286123288855	0.020531070353134506	0.02323879231473014
492	2019-10-24	111.89	112.07	111.78	111.82	109.414888419	2654666.0	-0.00017882689556514286	0.05176375529282365	0.05269157884305234	0.06091566600521923	-0.007544155498358074	-0.003564427018356797	0.0026901004304160647	0.01774824792937091	0.021093964021550393
493	2019-10-25	111.9	111.92	111.42	111.58	109.180050526	2387370.0	-0.002146306564120848	0.040455652502949926	0.052779336701602154	0.05475267083703609	-0.00285969615728332	-0.00711870439579998	0.009773755656108607	0.005950234403173438	0.016118750569164897
494	2019-10-28	111.19	111.22	111.05	111.16	108.769084213	5838011.0	-0.0037641154328732496	0.039940220802311924	0.05393182420082022	0.05463028464833121	-0.009357454772301876	-0.011647550457899891	0.0016219138583528636	8.996851102116565e-05	0.01063733066642425
495	2019-10-29	111.3	111.35	111.15	111.26	108.866933335	2200186.0	0.0008996041741633487	0.034318237963823335	0.05379064712839298	0.05415805214374596	-0.003671532193068816	-0.011988278128052476	-8.98714837781478e-05	-0.0075818392650075506	0.01570202665692899
496	2019-10-30	111.35	111.81	111.31	111.8	109.395318595	5452549.0	0.004853496314937811	0.042004876628898236	0.05538530908072502	0.05595188182090958	-0.0008043614264009458	-0.010619469026548645	0.004402120204833215	-0.004363701131000153	0.017103347889374065
497	2019-10-31	112.11	112.58	112.07	112.51	110.090047362	5594462.0	0.006350626118068137	0.052850079214022704	0.05705995887144744	0.058767298295035394	0.005900759946356748	-0.009507879214719628	0.010326867816091934	0.0019592127526939507	0.021982014715232978
498	2019-11-01	112.18	112.42	111.88	112.13	109.882676696	8159807.0	-0.003377477557550579	0.056400660951668354	0.05720316051527124	0.05741914785336105	0.0016078606520768535	-0.014761444512784494	0.0011607142857141817	-0.0015138023152271307	0.02271068952936872
499	2019-11-04	111.63	111.69	111.5	111.56	109.324100707	4147334.0	-0.005083385356282832	0.05946933502005366	0.05857425067790377	0.05913190116688205	0.0001793078716154639	-0.01648593846425117	-0.005349500713266675	-0.005083385356282832	0.014458488678730674
500	2019-11-05	111.13	111.17	110.85	110.96	108.736125981	7068841.0	-0.0053782717820007875	0.06354869856960367	0.05961624074369441	0.0588994520100463	-0.0075134168157424686	-0.023840943080848165	-0.015613910574875822	-0.016660758596242498	0.008543901108889251
501	2019-11-06	111.19	111.39	110.98	111.28	109.049712501	4129788.0	0.002883922134102379	0.06599613993291065	0.06108487218508708	0.05679852138931364	-0.005007153075822668	-0.01852178514729219	-0.006251116270762691	-0.010316613304873656	0.014495396116327885
502	2019-11-07	110.71	110.71	109.98	110.39	108.177549991	5890165.0	-0.007997843278217065	0.07588219750086811	0.06336362315650153	0.06063383097777847	-0.012788409944553658	-0.0202360876897133	-0.01630725360898233	-0.02473716759431044	0.0028161337209302584
503	2019-11-08	110.29	110.64	110.24	110.24	108.030556309	3042004.0	-0.0013588187335810131	0.0757321221716793	0.059559920373580016	0.0603856073438523	-0.012009320666786172	-0.014834673815907196	-0.019042534258764898	-0.03221841804933723	-0.00045335025840975707
504	2019-11-11	110.49	110.52	110.24	110.36	108.148151255	1569260.0	0.0010885341074020616	0.07504146334696285	0.05853550895569664	0.06045071460590952	-0.007196833393306901	-0.01648694412262719	-0.018760558371121228	-0.028606636739723634	0.007026188520850463
505	2019-11-12	110.35	110.5	110.18	110.41	108.197149148	4446349.0	0.0004530627038781265	0.07480606095342293	0.05673381253480286	0.06028133817942461	-0.007639762717957965	-0.011283245276260456	-0.01953645324571529	-0.023525249845228635	0.008494702228717399
506	2019-11-13	110.82	110.86	110.63	110.71	108.491136511	2475151.0	0.0027171451861243145	0.07099147840843076	0.05723563356966027	0.05987630498841016	-0.009749552772808645	-0.010546072035034437	-0.02026548672566375	-0.02518270670071321	0.011881912073850698
507	2019-11-14	111.19	111.4	111.14	111.27	109.039912922	3189644.0	0.005058260319754426	0.06746887608947914	0.06057532336547573	0.05973854052110614	-0.011021242556217281	-0.005185516316495331	-0.02042433312791625	-0.017656925929195766	0.016442861057824
508	2019-11-15	111.09	111.29	111.08	111.18	108.951716713	2104540.0	-0.0008088433540036633	0.0662619175810365	0.060449102304636376	0.05922089076109759	-0.008472308927138017	-0.006878070567217454	-0.023108689921799486	-0.01628030437090766	0.020655466813549905
509	2019-11-18	111.36	111.49	111.33	111.37	109.13790871	2222406.0	0.0017089404569166078	0.06277102513019757	0.05953132279463601	0.05912688473273728	-0.001703119397633568	-0.0015241169087323314	-0.018160980340298005	-0.021181226929161467	0.021274644658413555
510	2019-11-19	111.39	111.62	111.39	111.58	109.343699864	8306976.0	0.0018856065367691688	0.056112014304788085	0.05931370682589672	0.05903855207723315	0.005587599134823318	-0.001967799642218271	-0.018386557578956686	-0.018386557578956686	0.021046852122986737
511	2019-11-20	111.8	112.02	111.72	111.99	109.745482593	3838072.0	0.0036744936368524606	0.057158203759928215	0.06079705062494581	0.06001063934600819	0.006380301941049549	0.0013412017167380164	-0.012259657787969669	-0.019008409250175218	0.027054292002934632
512	2019-11-21	111.72	111.83	111.57	111.71	109.471094388	3054910.0	-0.0025002232342173913	0.03699680922689161	0.06147966538104654	0.057768196773579486	0.011957604855512116	-0.0009837238418887173	-0.008520457974616202	-0.021803852889667352	0.01971702418986765
513	2019-11-22	111.77	111.81	111.6	111.69	109.45149523	1879667.0	-0.0001790350013427533	0.03514718303772212	0.06098118792575186	0.054323170810579136	0.013153120464441281	0.0009858397562287902	-0.0018766756032172482	-0.02009124407790841	0.017027863777089758
514	2019-11-25	111.7	111.78	111.68	111.74	109.500493124	3573142.0	0.00044766765153547716	0.03540642679090067	0.05929073570756223	0.053686089156382906	0.012504530627038823	0.005217704210147556	-0.004188574993316041	-0.019910534163669946	0.019339536580915695
515	2019-11-26	111.91	111.99	111.85	111.95	109.706284278	3579371.0	0.001879362806515239	0.03523591152529764	0.05953092233942579	0.052098930528509335	0.013948011955438933	0.006201689735753968	0.0025073878391690396	-0.018585079337248955	0.020789641652229518
516	2019-11-27	111.72	111.77	111.61	111.66	109.422096494	2351809.0	-0.0025904421616793627	0.03945264153282138	0.05784567418906721	0.052343937104135256	0.00858097732815466	-0.001252236135957041	-0.002055590311913491	-0.02266958424507659	0.019819161567266486
517	2019-11-29	111.62	111.63	111.44	111.57	109.333900285	2882264.0	-0.000806018269747466	0.03230527533774511	0.05267987636370055	0.05238196866950821	0.0026961445133459883	-0.008354812905519649	-0.0025033527045149606	-0.015529868525544943	0.017510259917920434
518	2019-12-02	110.87	111.12	110.81	111.01	108.942070988	6826437.0	-0.0050192704131933885	0.04177336507501808	0.054205043258066805	0.054200282029661	-0.001529051987767649	-0.009988406314099585	-0.00839660562751221	-0.021075837742504433	0.014160423899141295
519	2019-12-03	111.58	112.17	111.57	112.0	109.913628958	6562321.0	0.008918115485091471	0.06168589645839135	0.060865583880706606	0.05938517162918242	0.0056568196103079504	0.003944065973467081	0.00412408104715789	-0.006211180124223614	0.023391812865497075
520	2019-12-04	111.77	111.86	111.39	111.57	109.491639133	2072415.0	-0.0038392857142858228	0.06488156748488053	0.05921639119505409	0.06009890826574911	-8.962179602078901e-05	0.005497476568132598	-0.00205724508050098	-0.0027708258848766487	0.018532043089282357
521	2019-12-05	111.15	111.42	111.14	111.31	109.236482494	3061985.0	-0.0023303755489826328	0.06230703727454545	0.059068627740547636	0.06043989111132613	-0.006071970711670649	0.0002695902228613267	-0.004738912732474954	-0.004115594524469857	0.01569486266995157
522	2019-12-06	110.88	111.19	110.83	110.97	108.902816121	2717408.0	-0.0030545323870272423	0.06283975406305041	0.05239877209738348	0.061023113089431875	-0.006624295049682205	0.0052540991031795325	-0.007601502414594785	-0.004931850789096082	0.010011832165286227
523	2019-12-09	111.21	111.22	111.04	111.06	108.991139572	2304461.0	0.0008110300081103361	0.06324600950116	0.05207075627065776	0.06082497015537939	-0.005640612409347212	0.00743831640058068	-0.00466033339308114	0.005067873303167492	0.0012621709340066012
524	2019-12-10	111.15	111.19	110.91	110.93	108.863561253	1707068.0	-0.001170538447685887	0.06304664225662292	0.05227763092067405	0.0599434154225295	-0.0072489708251296525	0.005164914824211664	-0.002069089600575613	-0.00045053162732022756	-0.0019793072424650893
525	2019-12-11	111.1	111.47	111.08	111.39	109.314992229	2462555.0	0.004146759217524609	0.06659212647513263	0.05406943441826835	0.06112329956999817	-0.005002233139794532	0.008876007608006553	0.0011684342980404772	0.0010784578053384397	-0.006422263848006371
526	2019-12-12	111.28	111.3	110.31	110.51	108.451385144	5490568.0	-0.00790017057186454	0.07595069657924679	0.060865698831460015	0.06353586962499766	-0.01029912233566177	-0.0018065215427692793	-0.011538461538461497	-0.007187135028299263	-0.015851812271796217
527	2019-12-13	110.81	111.23	110.48	111.16	109.089276741	4162002.0	0.005881820649714875	0.08353102610476446	0.06185066394918315	0.0631175321228626	-0.0036748229810881217	-0.000988586321560181	-0.011998933428139846	-0.0017959770114942541	-0.01006322913883706
528	2019-12-16	110.88	110.88	110.57	110.64	108.578963464	3028541.0	-0.004677941705649502	0.08301340743420697	0.06397502388916385	0.06376083561738816	-0.0033330330600847002	-0.004856988667026552	-0.01328814768572184	-0.012142857142857122	-0.01478183437221725
529	2019-12-17	110.77	110.82	110.58	110.65	108.588777181	3471397.0	9.03832248735359e-05	0.0654782057519181	0.06357924405724447	0.062230203722074176	-0.01205357142857133	-0.006464936697494816	-0.008157045536034357	-0.013462910128387962	-0.0131989654864888
530	2019-12-18	110.58	110.61	110.23	110.35	108.294365675	2249532.0	-0.002711251694532457	0.06444384146187436	0.06356128187504406	0.06078953709349696	-0.010934839114457251	-0.011023480910557493	-0.005497476568132709	-0.02102555003548623	-0.022066643034385103
531	2019-12-19	110.12	110.42	110.08	110.28	108.379162077	1962689.0	-0.0006343452650656722	0.06409235284644875	0.0615753434244594	0.06010162979536366	-0.009253436348935384	-0.01526922046611301	-0.008986340762041745	-0.015181282371852123	-0.019210245464247544
532	2019-12-20	110.11	110.3	110.08	110.28	108.379162077	4660471.0	0.0	0.06307258820361386	0.061278049717479424	0.055485985303673956	-0.006217896728845651	-0.012801002596007471	-0.0009964670712926393	-0.0172874710390305	-0.025708984892658382
533	2019-12-23	110.31	110.38	110.09	110.18	108.280885724	1809420.0	-0.0009067827348566704	0.06257152633312371	0.06126037580070394	0.055407136011015795	-0.00792364487664321	-0.013519563076372032	-0.0005442670537009198	-0.019576437088449805	-0.03274514967957154
534	2019-12-24	110.04	110.41	110.04	110.37	108.467610794	857562.0	0.0017244508985296836	0.06375274734210445	0.06173604193073412	0.05554739757078526	-0.00504822861263865	-0.012260604975836698	9.06125407755809e-05	-0.018671645772205925	-0.028518616318986
535	2019-12-26	110.41	110.53	110.27	110.53	108.624852959	1385096.0	0.001449669294192324	0.05954903388236403	0.06152477000340709	0.05569155150921982	-0.007720621240685843	-0.012684234033050523	0.001086858074449859	-0.018470828523221683	-0.022463960378526493
536	2019-12-27	110.62	110.73	110.62	110.69	108.782095124	1771062.0	0.0014475707952592565	0.04488636736851137	0.0614886777957463	0.055281699777470814	0.0016288118722287415	-0.008687085796166949	-0.00018065215427687242	-0.020442477876106202	-0.025358809544774097
537	2019-12-30	110.31	110.62	110.24	110.62	108.713301677	2035351.0	-0.0006323967838105515	0.03160964317763161	0.061477647229619174	0.05317717313615214	-0.00485786254048215	-0.008514833736667504	-0.0058416464455827155	-0.02614666784047892	-0.02339542685618423
538	2019-12-31	110.44	110.49	110.21	110.22	108.320196265	2801670.0	-0.003615982643283333	0.027896950234563574	0.060275392524976205	0.054075892670862144	-0.00379609544468551	-0.007116475993153792	-0.00863464651915824	-0.031543801071962085	-0.024774376216598837
539	2020-01-02	110.69	110.95	110.63	110.73	108.821405665	4022281.0	0.00462710941752853	0.03763136789652623	0.05301096453282465	0.05564870548083038	0.0007230004518752331	-0.011339285714285663	-0.005746610397773244	-0.023803226659613874	-0.026806117068025936
540	2020-01-03	111.15	111.49	111.04	111.47	109.548650677	3839615.0	0.006682922423913995	0.04663005253255166	0.05736914500838252	0.05884580612287111	0.0101495242410512	-0.0008962982880702519	-0.0009858397562286791	-0.01935427113574384	-0.01935427113574384
541	2020-01-06	111.66	111.67	111.26	111.35	109.430719054	2714330.0	-0.0010765228312550335	0.04711805011690465	0.05687533893779347	0.05785211838300316	0.009702575262966917	0.0003593567514148521	-0.005714795963925323	-0.017904392309049277	-0.024614576033637037
542	2020-01-07	111.33	111.43	111.19	111.19	109.273476889	2038875.0	-0.0014369106421193711	0.04847880655121709	0.05599708467638984	0.05756364475719076	0.008251722887196111	0.001982517797602945	-0.004654910034911808	-0.01313570604419989	-0.02635726795096327
543	2020-01-08	111.29	111.42	110.79	110.93	109.017958371	5081221.0	-0.0023383397787569704	0.050406109206027956	0.056583210261820116	0.05791251991780397	0.006807043020511827	-0.001170538447685887	-0.0068045483033395415	-0.008668453976764967	-0.026759080540445623
544	2020-01-09	110.68	111.04	110.63	111.01	109.096579453	3680578.0	0.0007211755160911881	0.050076319172220315	0.05648581826887348	0.057945383259825005	0.005798677176769074	0.0007211755160911881	-0.00653302308931436	-0.010694234025487859	-0.02631348127357247
545	2020-01-10	111.09	111.32	111.09	111.25	109.332442701	2600035.0	0.002161967390325259	0.05054701314308272	0.054992498954768036	0.05803972865497644	0.006514068578666432	-0.0012568453182512096	-0.00625279142474322	-0.0037610817587534484	-0.024721662137284106
546	2020-01-13	111.11	111.14	110.98	111.12	109.204683442	2672631.0	-0.0011685393258427101	0.05110008799256371	0.0468471491416215	0.0576765617884336	0.003884723100551213	0.005519862455886315	-0.004836109618484574	-0.006881758870319055	-0.02739606126914662
547	2020-01-14	111.18	111.36	111.16	111.34	109.420891418	2376297.0	0.0019798416126710627	0.051315286889100184	0.04250431690355367	0.05796782255830018	0.006508768757909955	0.0016192875134941609	-0.002061486062561513	-0.004559678140366508	-0.017559339980587674
548	2020-01-15	111.55	111.62	111.43	111.62	109.696065207	2734780.0	0.00251481947188803	0.04598440505740199	0.03936831051641726	0.05646261831781265	0.012701868989294152	0.008857556037599412	0.005495000450409959	-0.0029477445288075277	-0.015696649029982357
549	2020-01-16	111.45	111.51	111.3	111.39	109.470029595	2200468.0	-0.00206056262318588	0.04453255356977886	0.04035258989774737	0.05034798344118472	0.005960444324031311	0.006687754179846239	-0.005446428571428519	-0.0013448090371167565	-0.011623779946761337
550	2020-01-17	111.13	111.3	111.09	111.3	109.381580877	2627007.0	-0.000807971990304357	0.029062650012823855	0.038988564530641	0.04918513532521978	-0.0015250740109447047	0.008608971454463044	-0.0024200053777897468	-0.004472271914132353	-0.005184125849124088
551	2020-01-21	111.55	111.78	111.54	111.74	109.81399683	2355576.0	0.003953279424977474	0.034950086378438966	0.04068880362929027	0.050046665029310426	0.00350246969016621	0.013239027928908076	0.003863085077710826	-0.0008941344778254923	-0.0002684083385523506
552	2020-01-22	111.74	111.82	111.68	111.76	109.833652101	1787630.0	0.0001789869339539063	0.03354759484462156	0.04065518842653691	0.0491258559822227	0.005126360284198217	0.013420384475879565	0.007119041182301666	-0.0005365766410301287	0.002152080344332896
553	2020-01-23	112.03	112.24	111.99	112.04	110.108825889	1891281.0	0.0025053686471010472	0.030710350344803343	0.04070424934593554	0.04954034916476968	0.010006310285765707	0.01688146669086943	0.008824059067170875	0.004122602616956517	0.013936651583710491
554	2020-01-24	112.18	112.61	112.16	112.44	110.501931301	7932638.0	0.00357015351660106	0.033219370621917176	0.04174969969449694	0.05022021148213988	0.012881722367354298	0.01875509649361229	0.01361218786622187	0.011514933429291219	0.013155523517750956
555	2020-01-27	113.19	113.21	113.03	113.2	111.248831584	3824613.0	0.0067591604411241235	0.0431562307972615	0.046594412319113244	0.052411647478944175	0.01752808988764043	0.024156337645887982	0.016249214471676154	0.01743663490922165	0.017345196369192184
556	2020-01-28	113.09	113.12	112.78	112.82	110.875381442	1923770.0	-0.003356890459364048	0.04837225891612938	0.04929613942539905	0.04747343840346533	0.01529877609791197	0.019242930707380923	0.02090308569360233	0.009123434704830125	0.013565717365914942
557	2020-01-29	112.97	113.41	112.97	113.36	111.406073749	2429680.0	0.004786385392660852	0.051088853364996814	0.05070973015832286	0.0465300398119341	0.01814262619004836	0.024769481106490687	0.019791291831594116	0.007554884010310126	0.01795977011494254
558	2020-01-30	113.55	113.83	113.4	113.47	111.514177737	4405548.0	0.000970359915314134	0.051075697795718106	0.04740338199505271	0.04369523853475054	0.016574090664755348	0.029486481582289947	0.02557845263919023	0.011950414697226464	0.013125000000000053
559	2020-01-31	113.72	114.12	113.69	114.04	112.074352949	9764519.0	0.005023354190534901	0.04900409296882949	0.04777411581432327	0.045264877968871874	0.02379028638118319	0.029892531382642584	0.030637144148215167	0.02223019003226967	0.01676176890156933
560	2020-02-03	113.61	113.84	113.32	113.79	111.979311853	5722177.0	-0.0021922132585058263	0.051914570823237416	0.04527140702348287	0.044917718684912254	0.022371967654986502	0.020812774737597683	0.031173538740371765	0.025504686373468033	0.009492547906316595
561	2020-02-04	113.24	113.25	112.96	113.13	111.329814131	2569656.0	-0.0058001581861324425	0.06438610652944043	0.05094245587404371	0.04889755201194221	0.012439591909790604	0.01598563089357885	0.025843307943416605	0.016624730409777078	0.010269691016252747
562	2020-02-05	112.71	112.8693	112.62	112.64	110.847611277	9027593.0	-0.004331300274020955	0.0701948515796029	0.0535937830063311	0.05111701743143992	0.007874015748031482	0.01304074107383757	0.021400072542618886	0.020382281003714198	0.003742648369274626
563	2020-02-06	112.61	112.8	112.56	112.72	110.926338273	1697175.0	0.0007102272727272929	0.06954442161312444	0.0524161964148183	0.05088661399513639	0.006069260978222024	0.01613630217254114	0.02305318569613357	0.022496371552975347	0.0030254493682149164
564	2020-02-07	113.18	113.36	113.09	113.26	111.457745501	6177908.0	0.004790631653655231	0.07124614741881567	0.05428606452227427	0.05214929394476085	0.007292778370686648	0.020268444284298637	0.026184651626347755	0.026277636824936668	0.007024095314306145
565	2020-02-10	113.5	113.62	113.37	113.48	111.674244741	1909108.0	0.001942433339219507	0.0635294869175885	0.05422980587694428	0.05221663484971606	0.002473498233215521	0.020044943820224814	0.02668958653759157	0.02780545240467358	0.0077257792380782675
566	2020-02-11	113.33	113.37	113.14	113.21	111.408541128	1657144.0	-0.002379273880860122	0.062148057098676684	0.05503576131946535	0.05302908782337747	0.003456833894699418	0.018808495320374208	0.022766284217183186	0.02258151928461749	0.0018584070796459073
567	2020-02-12	112.97	112.99	112.83	112.92	111.123155765	1473750.0	-0.0025616111650913487	0.05829518663331754	0.05624303104963445	0.05375778861463752	-0.003881439661256203	0.014190767019938821	0.020791900198879	0.014828794823402491	-0.0058984065498723925
568	2020-02-13	112.98	113.14	112.94	113.02	111.221564511	1868002.0	0.0008855827134253147	0.058241617050135384	0.05584583138196244	0.05218340897230514	-0.003965805939896039	0.012542555097652563	0.025403737978588303	0.016549739161719534	-0.006941393550654706
569	2020-02-14	113.27	113.37	113.21	113.3	111.497108999	2043632.0	0.0024774376216598615	0.05275850379775003	0.055266975703814676	0.05119088003414632	-0.006488951245177232	0.01714696112756986	0.023209608958728367	0.017329621980784804	-0.0011460812836111556
570	2020-02-18	113.45	113.65	113.35	113.48	111.674244741	8412898.0	0.0015887025595764381	0.053068663074742624	0.05496375314756818	0.048114567355038884	-0.002724316723789477	0.019586702605570494	0.018031757423522032	0.01702814124395058	-0.0016715052344505876
571	2020-02-19	113.36	113.51	113.3	113.46	111.654562992	1681788.0	-0.00017624250969339172	0.0432543793077098	0.053942103682963566	0.04791224833860622	0.0029169981437284775	0.015392876320028615	0.018949259092950088	0.013126171979640944	0.0007055918151348539
572	2020-02-20	113.63	113.94	113.62	113.79	111.979311853	3453027.0	0.0029085140137494747	0.03628079897307726	0.05441383015162866	0.04793828797942155	0.010209517045454586	0.018163922691481815	0.023383397787570814	0.018619640139647453	0.009940534303718884
573	2020-02-21	114.09	114.53	114.08	114.25	112.431992084	5381018.0	0.004042534493365002	0.039224626574072906	0.05527974971884807	0.04790423987990009	0.013573456352022673	0.019725098179221634	0.029928783917785973	0.02292058375861772	0.021000893655049202
574	2020-02-24	115.2	115.29	115.02	115.14	113.307829922	6803649.0	0.007789934354485828	0.04840292801568034	0.059747964767396855	0.051785888793310204	0.016598975807875727	0.024012806830309597	0.037203855508512795	0.03042777877214964	0.026111754745566484
575	2020-02-25	115.11	115.71	115.08	115.46	113.622737908	10014347.0	0.0027792252909499826	0.04872482046785116	0.056407962359298326	0.05191383433935639	0.01744800845964045	0.019964664310953895	0.03784269662921336	0.031353282715497865	0.03393928539446578
576	2020-02-26	115.21	115.79	115.09	115.4	113.563692661	19649403.0	-0.0005196604884807332	0.04508602993374649	0.05436696408878178	0.05168535364107925	0.01934458086741464	0.02286828576493538	0.03851691864650819	0.033494536987283	0.03137009562963633
577	2020-02-27	116.14	116.34	115.58	115.96	114.114781637	8630137.0	0.004852686308492116	0.039454697252815474	0.054426472113460966	0.05269116238863808	0.026921714488133075	0.022935779816513735	0.04149452128615039	0.03934749484628486	0.03674564148413051
578	2020-02-28	116.89	117.45	116.76	117.26	115.394095333	13437146.0	0.011210762331838708	0.05670610319544752	0.06509572647110307	0.05988211671179596	0.03751548398513549	0.033400898916013055	0.05052857910768682	0.05630123412305199	0.04743188923626618
579	2020-03-02	117.55	117.94	116.97	117.04	115.315652738	19402100.0	-0.0018761726078798668	0.0631677153630888	0.0649634489444072	0.05978510250462694	0.03300970873786424	0.02630655910206947	0.05072268605799457	0.04500000000000015	0.04930966469428011
580	2020-03-03	117.16	119.29	117.03	118.4	116.655615893	11462348.0	0.011619958988380086	0.07474670725523276	0.07308849652241946	0.06587229071308918	0.043355657384561264	0.040513226118288115	0.0637915543575922	0.06121717307519958	0.05903398926654746
581	2020-03-04	118.57	118.91	118.05	118.14	116.399446466	7627290.0	-0.002195945945945965	0.07868911578308863	0.06899333271063876	0.06675109516346207	0.04124801692226332	0.04428533545478652	0.05727581886522293	0.061360165304105596	0.05633047210300424
582	2020-03-05	119.0	119.32	118.92	119.19	117.433976844	5284214.0	0.008887760284408408	0.08189599810802861	0.06840592785363266	0.06955097679143918	0.047455839704719116	0.058149857954545414	0.06648174659985684	0.07407407407407396	0.06590949740654617
583	2020-03-06	120.98	121.31	120.09	120.4	118.626149945	11614849.0	0.010151858377380751	0.0862355592710161	0.07259109556120137	0.07331278023173447	0.05382932166301968	0.06813342796309452	0.07461620849696526	0.08409868539528187	0.0790464240903388
584	2020-03-09	123.25	123.41	121.45	121.48	119.690238334	24791745.0	0.008970099667774178	0.08739684145553354	0.07519048437522208	0.07568618193395972	0.055063401076949736	0.0725763729472011	0.08039843472074004	0.09510502118453079	0.09283915077365967
585	2020-03-10	120.88	121.76	119.25	119.25	117.493092865	15073114.0	-0.018356931182087588	0.14826955571873016	0.10814364463466171	0.09595976122690458	0.032825220855707604	0.05084596404652797	0.053445229681978734	0.07056288715324532	0.07181376954880458
586	2020-03-11	120.27	120.59	117.6	118.06	116.320625104	13316516.0	-0.009979035639412936	0.16201414231980685	0.11579036715121488	0.10082126618176566	0.023050259965337938	0.04284073845066705	0.04644566566211683	0.06831960908515056	0.055992844364937344
587	2020-03-12	120.15	120.77	114.4	118.12	116.379741126	10671552.0	0.0005082161612739444	0.1615862264832546	0.11464953249782026	0.10038351590950914	0.018627112797516387	0.04605030109812258	0.04199011997177138	0.06261245052177045	0.04986223446804727
588	2020-03-13	117.8	118.98	117.01	117.35	115.621085516	8697570.0	-0.00651879444632586	0.15742066736141302	0.11878082688775725	0.10296982367275444	0.0007675251577690112	0.03831180322066885	0.034194060103992285	0.06064714389009396	0.046553107999643295
589	2020-03-16	120.03	120.68	119.0	120.45	118.675413297	6971755.0	0.02641670217298686	0.20442370237508403	0.14727948686578735	0.1260573013109414	0.02913533834586457	0.06310679611650483	0.05620834794808838	0.08856755535472205	0.07968806023664388
590	2020-03-17	119.91	120.29	117.42	117.43	115.699906878	5680276.0	-0.025072644250726417	0.2406301900573457	0.1781016202926774	0.14797724987679578	-0.008192567567567588	0.03480789566443421	0.031988751208366306	0.06415949252378805	0.05830930064888262
591	2020-03-18	116.6	117.8	115.34	115.8	114.093921625	13256274.0	-0.01388060972494265	0.2496196896637832	0.18653385219762902	0.15301517401654297	-0.01980700863382434	0.02062400846113177	0.0236011667992575	0.05005440696409136	0.040618260244428495
592	2020-03-19	116.14	117.63	115.92	116.18	114.468323095	6702952.0	0.003281519861830784	0.24437509583290737	0.18658685585077203	0.15237632684152466	-0.025253796459434485	0.02100360312857008	0.03142755681818188	0.053500181356546994	0.05245040311622429
593	2020-03-20	117.64	119.88	117.41	119.14	117.384713492	9641930.0	0.02547770700636942	0.27649949229946846	0.20560612611360418	0.16796916515783675	-0.010465116279069764	0.04280087527352294	0.05695528743789913	0.0813214739517154	0.08073294629898409
594	2020-03-23	119.45	121.06	119.45	120.55	118.773939999	12234746.0	0.01183481618264226	0.27972244194690343	0.2075626105891217	0.17024707422670746	-0.007655581165624037	0.04698627757512597	0.06436517746777315	0.09223520884298253	0.09233417905038066
595	2020-03-24	119.52	119.97	119.26	119.73	117.966021038	5235484.0	-0.006802156781418489	0.2648356856867553	0.21008897934254922	0.17220906814828163	0.004025157232704357	0.03698250476355458	0.05507578427916804	0.08323532072740436	0.0844126437822661
596	2020-03-25	119.76	120.26	119.4	119.8	118.03498973	5527552.0	0.0005846487931178146	0.25833172598351	0.20995678209178728	0.1717909597500964	0.014738268676943944	0.03812824956672434	0.058210405441215585	0.0823019242930707	0.08210640411886905
597	2020-03-26	120.19	120.5	119.91	120.09	118.320717167	3384495.0	0.00242070116861437	0.2582873401231687	0.2096890218786215	0.1712614611780791	0.016677954622417834	0.03561572956191794	0.06349628055260359	0.08560838907973234	0.07926664869236988
598	2020-03-27	120.81	121.39	120.68	120.98	119.197604821	5282367.0	0.00741110833541514	0.2552118099096353	0.20786129409475904	0.1718990360837279	0.030933106092884577	0.03172437318778787	0.07043001238718816	0.09762293594628924	0.08814534988307243
599	2020-03-30	121.79	122.09	121.18	121.26	119.473479588	4649568.0	0.002314432137543454	0.21998119396056198	0.2074518395257984	0.17189845300144144	0.006724782067247803	0.0360560492139439	0.07025595763459846	0.09509617989704688	0.08880308880308885
600	2020-03-31	121.45	121.81	121.31	121.48	119.690238334	6356537.0	0.001814283358073654	0.1664877876348082	0.2042240868580523	0.1718913289122056	0.03448863152516379	0.026013513513513553	0.07049700387733515	0.08979994617385856	0.08872557806058445
601	2020-04-01	122.13	122.26	121.73	121.83	120.176976009	9256441.0	0.002881132696740174	0.13614277275111217	0.20384530174904647	0.17173229231259038	0.052072538860103545	0.031234128999492183	0.07377049180327866	0.09411764705882364	0.08786498794535236
602	2020-04-02	122.17	122.22	121.67	121.85	120.196704643	4789361.0	0.00016416317819900605	0.13820640605344425	0.20206273208099604	0.17185026003777884	0.04880358065071433	0.022317308499035127	0.0708322348185253	0.09587193092904034	0.0907707456807807
603	2020-04-03	122.04	122.29	121.82	121.94	120.285483498	3441297.0	0.0007386130488304943	0.07675468034049847	0.19926320989380886	0.17183267917275022	0.023501762632197387	0.012790697674418539	0.0673085339168491	0.09925178040205518	0.09177186856477748
604	2020-04-06	121.53	121.6	121.28	121.39	119.742946054	4697597.0	-0.004510414958176168	0.06268539605394736	0.197590433681312	0.17207231480417542	0.006968063044380024	-0.0007408626934475304	0.05428174396387009	0.09350508963156479	0.08636119563271882
605	2020-04-07	120.55	120.89	120.27	120.85	119.210272927	9340613.0	-0.004448471867534498	0.055497865682592636	0.18626153799964154	0.17299490527306918	0.009354380689885478	0.013417190775681265	0.046682833881863894	0.0862921348314607	0.07949977668602037
606	2020-04-08	120.6	120.87	120.46	120.7	119.062308169	3341022.0	-0.0012412081092262328	0.05656900994453048	0.18213397252880204	0.17308359850664962	0.0075125208681134925	0.02236151109605289	0.045927209705372674	0.08621310295176388	0.08096005731685474
607	2020-04-09	120.64	121.11	120.53	120.96	119.318780416	4543678.0	0.0021541010770504965	0.05636459242354265	0.18214851324829726	0.1728133607198803	0.007244566575068667	0.0240433457500846	0.04311831666091748	0.0864020118555775	0.08416240924979834
608	2020-04-13	120.85	121.015	120.67	120.7	119.062308169	2103215.0	-0.002149470899470818	0.04361374071996179	0.1803277414287212	0.1705902020541317	-0.002314432137543454	0.028547081380485784	0.02933651714139507	0.08134742877620504	0.08728943338437967
609	2020-04-14	120.84	121.05	120.8	120.86	119.220137244	2180063.0	0.001325600662800408	0.0422610557546054	0.15442259168928432	0.17037010318165752	-0.0032986970146792194	0.0034039020340390636	0.03263841421736147	0.08501660831313407	0.07910714285714282
610	2020-04-15	121.52	122.03	121.48	121.94	120.285483498	3137391.0	0.008935958960781143	0.0625950251243063	0.12492734583322652	0.16910652356397682	0.0037866315442871556	0.038405858809503535	0.02989864864864855	0.09559748427672954	0.09294613247288708
611	2020-04-16	122.11	122.25	121.99	122.07	120.413719621	1901687.0	0.0010660980810233145	0.061216362840109506	0.11026760423744178	0.16882862048038633	0.001969958138389627	0.05414507772020727	0.0332656170644996	0.09244675138714875	0.09666696613062609
612	2020-04-17	121.97	122.3	121.64	121.75	120.098061471	2375086.0	-0.0026214467109034745	0.06284203528360455	0.1118082640154478	0.16753285694435974	-0.0008206811653671542	0.04794284730590448	0.021478311938921024	0.08938797423049394	0.09714337208254475
613	2020-04-20	121.98	122.08	121.79	122.07	120.413719621	4230725.0	0.0026283367556467763	0.0642278677739436	0.07121907139141212	0.1652725466522427	0.0010660980810233145	0.024592915897263756	0.01387043189368753	0.08952159942877524	0.09913560237709329
614	2020-04-21	122.57	122.69	122.3	122.41	120.749106404	3287659.0	0.0027852871303351012	0.05980999770329234	0.05964173620413395	0.16348437839628993	0.008402669083120484	0.015429282455412752	0.007655581165623815	0.08866951262895761	0.10348868655909116
615	2020-04-22	122.13	122.25	121.81	122.03	120.374262352	3168690.0	-0.0031043215423576243	0.05678404506449783	0.05464819199569903	0.15405948782223322	0.009764170459247046	0.019209888916729367	0.023312368972746356	0.07800353356890466	0.09552024418709038
616	2020-04-23	121.97	122.14	121.87	122.11	120.453176889	2346265.0	0.0006555764975826328	0.05549215520013794	0.054642354051370474	0.15063054948672258	0.011681855840927957	0.01928213689482483	0.03430459088599025	0.08234355610707333	0.10496787621029768
617	2020-04-24	121.89	122.15	121.88	122.14	120.482769841	2373519.0	0.00024568012447789833	0.055369012558357016	0.05441669013531834	0.1506424682553809	0.009755291005291156	0.01707053043550677	0.034033186589908615	0.07745236414961187	0.09877653832313782
618	2020-04-27	121.85	121.88	121.46	121.49	119.841589225	2508138.0	-0.005321761912559397	0.0622470099110833	0.0528078550878533	0.15015143019443253	0.006545153272576654	0.00421557282195395	0.03527907967618238	0.07067947475103553	0.09806579898770784
619	2020-04-28	121.75	122.09	121.74	122.02	120.364398035	2847637.0	0.004362498971108852	0.0649644881325211	0.05436492838046798	0.1302523516464902	0.0095978818467648	0.006267524327890461	0.01303445413034443	0.06997544721150462	0.10275643922277444
620	2020-04-29	122.03	122.21	121.71	121.96	120.305212132	2600232.0	-0.0004917226684150178	0.047444347128988255	0.054138907444341994	0.10550714544479926	0.0001640150893882364	0.003951267698386385	0.03857617303925731	0.07179892784954722	0.10521069324875398
621	2020-04-30	122.05	122.26	121.67	121.67	120.019146934	5371506.0	-0.002377828796326642	0.04845807580513755	0.053905967298162424	0.09597757031580963	-0.0032768083886294264	-0.0013133054255930476	0.050690846286701285	0.07548837620436677	0.10328255350018134
622	2020-05-01	121.79	121.91	121.57	121.71	120.184850693	8357730.0	0.00032875811621591033	0.046775518122221665	0.05391821969102765	0.09592750180464332	-0.0003285420944558748	-0.0011489536315141269	0.04759855396798063	0.08052201704545459	0.10364526659412387
623	2020-05-04	121.68	121.82	121.55	121.73	120.204600073	3580519.0	0.00016432503491925488	0.044432898256158475	0.053845017192583694	0.06376721815860818	-0.00278528713033499	-0.00172215843857626	0.021739130434782705	0.07993257629524497	0.10482846251588307
624	2020-05-05	121.45	121.68	121.37	121.64	120.115727864	3487668.0	-0.0007393411648730641	0.04102725830941979	0.05133572103654491	0.05446583916712617	-0.006290335756882537	0.002059477716451097	0.009041891331397878	0.07398905173936066	0.10211108090966747
625	2020-05-06	120.99	121.28	120.85	121.19	119.671366819	3279454.0	-0.0036994409733640543	0.04212712593614667	0.05051629543022527	0.05161503524057826	-0.006883553224616978	0.0028134050475796535	0.012194103399315148	0.06794148748678186	0.09644440423414458
626	2020-05-07	121.3	121.98	121.26	121.93	120.402093871	3252814.0	0.006106114365871829	0.05415939144196564	0.05442297377537647	0.0541944230585133	-0.001474080746867501	0.010190555095277665	0.017779632721202088	0.07702499779171457	0.10154485500045185
627	2020-05-08	121.62	121.98	121.44	121.53	120.007106275	3486806.0	-0.003280570819322648	0.056302564849327164	0.05565406365804433	0.055036363341381546	-0.004994268871786445	0.004712301587301626	0.011991006744941357	0.07624867162592985	0.09862592659555225
628	2020-05-11	121.51	121.58	121.09	121.19	119.671366819	4569358.0	-0.002797663128445649	0.05146119695649416	0.05606932686034448	0.051585738885981294	-0.0024693390402501514	0.004059652029825944	0.001735824103157535	0.07228809060343311	0.09952821629468334
629	2020-05-12	121.13	121.63	121.11	121.59	120.066354414	4267731.0	0.003300602359930682	0.04901866845635182	0.05702141160369737	0.05203697213334108	-0.0035240124569742015	0.006040046334601978	0.00272142503711037	0.07316857899382168	0.09807640205906254
630	2020-05-13	121.74	121.99	121.65	121.84	120.313221662	2615782.0	0.002056090138991662	0.050457927482075636	0.04767719476539655	0.0521110306040268	-0.0009839291571006603	-0.0008200754469410709	0.0029634507737898996	0.07366936905181531	0.09302951466762366
631	2020-05-14	122.05	122.21	121.98	122.03	120.50084077	2257568.0	0.0015594221930399499	0.04932622043527159	0.04786035016566713	0.051637564933435735	0.002958823045943859	-0.00032768083886292043	0.0016416317819913928	0.07553322756918734	0.09591378536147288
632	2020-05-15	122.2	122.23	121.86	121.95	120.421843251	1828945.0	-0.0006555764975825218	0.049557018199245614	0.04693863797294663	0.05167780633944449	0.001971900419028838	0.001642710472279374	0.0008206811653672652	0.0717110466649089	0.09677129238240845
633	2020-05-18	121.66	121.67	121.06	121.2	119.681241509	3091234.0	-0.006150061500615034	0.05893867861759029	0.05081576823230114	0.05463210647939023	-0.004353897970919229	-0.007127058245269047	-0.006068558307364191	0.06083150984682706	0.09258090687821152
634	2020-05-19	121.17	121.56	121.17	121.54	120.016980965	1941703.0	0.0028052805280527338	0.061065488301916444	0.050832190304431896	0.05371997290102628	-0.0008220979940808393	-0.007107262478555643	0.0012356866298706137	0.05558450581900298	0.09485631925051807
635	2020-05-20	121.37	121.71	121.28	121.57	120.046605035	2366730.0	0.00024683231857802745	0.05762459204959055	0.04980684028397721	0.05200202042094224	0.0031355722419341703	-0.0037695648610998056	0.005957798924286273	0.05291875974363425	0.09276404494382007
636	2020-05-21	121.69	121.85	121.6	121.65	120.125602554	2059502.0	0.0006580570864522794	0.04798937074857525	0.04980739574249665	0.05183467572675893	-0.002296399573525787	-0.003767095241994922	0.007870753935377062	0.05415944540727913	0.09476241900647953
637	2020-05-22	121.71	121.88	121.69	121.88	120.352720421	1352411.0	0.00189066995478826	0.04574089937458125	0.05033509856679413	0.05175688055638815	0.002879947338105815	-0.0021287047650238033	0.007605820105820227	0.0510520869265263	0.09466499012035201
638	2020-05-26	121.5	121.63	121.39	121.56	120.036730345	3485014.0	-0.002625533311453876	0.045422467342153314	0.0474539810906099	0.05196724689881816	0.0030530571829359143	0.0005761791093916724	0.007125103562551693	0.03667064642674389	0.08905214119333449
639	2020-05-27	121.49	121.84	121.48	121.66	120.135477244	2559220.0	0.0008226390259953309	0.042458745972257156	0.04475748797211641	0.05189649913640912	0.0005757052389177009	-0.0029503360104901066	0.0066192288598379	0.03947368421052633	0.09219858156028371
640	2020-05-28	121.44	121.61	121.37	121.55	120.026855655	3873877.0	-0.000904159132007254	0.04114370531823438	0.044823886996964886	0.0449101108212506	-0.002380170715692742	-0.0033617579534273023	-0.0031982942430703876	0.026604729729729604	0.09209344115004492
641	2020-05-29	121.75	121.99	121.63	121.94	120.411968561	2993843.0	0.0032085561497325887	0.04389851370275116	0.04554583704653825	0.045814869948036595	-0.0007375235597804064	0.0022191172844578944	-0.0010649627263045192	0.03216522769595387	0.09128333631644892
642	2020-06-01	121.62	121.77	121.49	121.77	120.364786305	8531709.0	-0.0013941282597998983	0.044328661545361435	0.04584805081889288	0.04534767552596557	-0.0014760147601476925	0.0004929751047573205	0.00016427104722782637	0.021646111250943845	0.08956692913385811
643	2020-06-02	121.63	121.74	121.49	121.57	120.167094285	4711832.0	-0.0016424406668309466	0.031000258783763585	0.04622413477015988	0.044891419651352286	0.0030528052805278705	-0.0013143842931078176	-0.004096010485786894	0.009717607973421805	0.0850589075330237
644	2020-06-03	121.17	121.19	120.75	120.85	119.455403013	4226754.0	-0.005922513778070293	0.04073516167062959	0.050678771387526494	0.047016431926649095	-0.0056771433272997385	-0.006494574153239063	-0.012744056858099873	-0.005186038854132491	0.07479544646033442
645	2020-06-04	120.66	120.67	120.31	120.37	118.980942166	4744064.0	-0.003971865949524145	0.04376952409373821	0.0509282616985659	0.04751095817900107	-0.009870856296783637	-0.006766234837857876	-0.013603212324838077	0.009392033542976908	0.06333922261484104
646	2020-06-05	119.6	119.81	119.35	119.77	118.387866106	10611679.0	-0.004984630721940775	0.04688257907746332	0.04742083490153195	0.049152132141994834	-0.01545417180435682	-0.017715082424341944	-0.019163049709278512	0.014484160596306861	0.06160255273887616
647	2020-06-08	119.67	120.01	119.66	119.9	118.516365919	3314691.0	0.001085413709610128	0.0453768280491213	0.04703131012980936	0.04934351820307422	-0.016245487364620836	-0.013412326174607081	-0.01833961028328146	0.015069420927869892	0.05769230769230771
648	2020-06-09	120.37	120.53	120.25	120.33	118.941403762	3238558.0	0.00358632193494568	0.05182798065562775	0.04863415899695438	0.04870552744369284	-0.01011846001974337	-0.007096295073851011	-0.009548110955634126	0.02539412015338738	0.06045650832819249
649	2020-06-10	120.61	121.23	120.55	121.23	119.831017851	4945029.0	0.007479431563201189	0.06698225707054711	0.05468224315034909	0.052031029927806456	-0.0035344402433009625	-0.002960769800148033	-0.006474348467464308	0.006475716064757275	0.06304805331462648
650	2020-06-11	121.68	121.85	121.59	121.66	120.256055694	6365781.0	0.003546976820918868	0.06961876314529142	0.05572349478474262	0.05314657430297844	0.0009049773755656076	-0.0014773473407748705	-0.0024598228927517063	0.03602145959294889	0.06916249231039617
651	2020-06-12	121.44	121.66	121.33	121.39	119.989171467	3050997.0	-0.0022192996876541082	0.06814733001678885	0.05587385644497086	0.053088882977561196	-0.004510414958176168	-0.005244611980660507	-0.0023013068135119275	0.04827288428324694	0.0730133474763548
652	2020-06-15	121.66	121.74	121.29	121.29	119.890325457	2658046.0	-0.0008237910865803721	0.06798455188917392	0.05589295887861212	0.053118477078493244	-0.003941857600394116	-0.005412054120541132	-0.0034508257333003556	0.04398347391977975	0.07679332386363646
653	2020-06-16	120.84	121.27	120.73	121.04	119.643210432	5252003.0	-0.0020611756946161686	0.06823316874289263	0.051927015420890635	0.0534094906731873	-0.004359628197746046	-0.0013201320132012473	-0.005668282264026936	0.015947624643276814	0.07381121362668575
654	2020-06-17	121.16	121.27	120.97	121.23	119.831017851	2308253.0	0.001569729015201471	0.06136155976656431	0.0512026337310297	0.05361972305920091	0.0031443938767068413	-0.002550600625308541	-0.003370601775731674	0.005640812940688633	0.07036906233445173
655	2020-06-18	121.51	121.56	121.42	121.5	120.097902078	1694622.0	0.00222717149220486	0.05695153141490958	0.05187039616105626	0.052915989434353515	0.009387721192988252	-0.0005757999506457168	0.0025579668289463786	0.014783262340265502	0.07067324638702854
656	2020-06-19	121.23	121.61	121.23	121.54	120.137440482	2033246.0	0.00032921810699604315	0.0468171013574868	0.05182618412354755	0.049764201026118844	0.014778325123152802	-0.0009042334566379262	-0.003198556548839493	0.014524207011686219	0.07358007243176412
657	2020-06-22	121.66	121.71	121.37	121.43	120.028709871	2285080.0	-0.0009050518347869518	0.04831949305682859	0.05139303655680871	0.04891474334561082	0.012760633861551351	-0.0036921562192319124	-0.0008228420966016614	0.011158297943209217	0.07536308891250454
658	2020-06-23	121.31	121.43	121.24	121.39	119.989171467	2010572.0	-0.0003294078893190111	0.04705194958185934	0.05058378451565341	0.048216151807506644	0.00880910828554815	-0.0013984863441921513	0.001650301179965341	0.0033889899156884784	0.07405768890461872
659	2020-06-24	121.29	121.66	121.29	121.62	120.21651729	2310651.0	0.0018947194991350003	0.030599816832380073	0.05097497826284563	0.047562668090858955	0.003217025488740477	-0.00032878513891165806	0.0002467308166789195	0.002968827313211353	0.07343336275375112
660	2020-06-25	121.8	121.83	121.61	121.64	120.236286492	1650931.0	0.00016444663706627338	0.024778346459675086	0.05086781321426368	0.047170789195125316	-0.00016439256945577352	0.0007404360345537597	-0.0016414970453053623	0.0013170892327953876	0.07190694395488184
661	2020-06-26	121.8	122.07	121.78	121.97	120.562478325	3413933.0	0.002712923380467025	0.024864834749998295	0.05048758668507904	0.04762913111813123	0.00477798830216658	0.0002460226340823546	-0.0004916823731869746	0.0011491422473939306	0.0750044068394149
662	2020-06-29	121.93	122.14	121.92	122.09	120.681093537	28632379.0	0.0009838484873330167	0.023850312463620554	0.05031130681408251	0.047673633035721946	0.006595762222771917	0.002627905066929559	0.0011480114801147856	0.001969634796881392	0.07294138324984623
663	2020-06-30	122.15	122.19	121.79	121.87	120.463632315	4126714.0	-0.001801949381603718	0.02304448077155788	0.05038921591412165	0.04431279588114249	0.006857237276933326	0.0024677140741959924	0.00552805280528057	-0.0005740528128587163	0.06669584245076599
664	2020-07-01	121.53	121.66	121.35	121.57	120.275876296	10853826.0	-0.002461639451875053	0.02721699962168702	0.04620093366063775	0.04423830774788401	0.0028045863235171	0.005957798924286273	0.00024683231857802745	0.0014828239558446477	0.055845058190029384
665	2020-07-02	121.44	121.74	121.35	121.72	120.424279532	3054157.0	0.0012338570370979962	0.025639736159529185	0.043427373113375634	0.04437611893543726	0.0018106995884774602	0.011215419124366521	0.0012338570370979962	0.007199007033512617	0.05421791096483641
666	2020-07-06	121.41	121.56	121.29	121.54	120.246195649	2822124.0	-0.0014788038120275848	0.026923548935385445	0.03905179672904672	0.04455136505267241	0.0	0.014778325123152802	-0.0009042334566379262	0.006959403479701809	0.05320623916811096
667	2020-07-07	121.63	121.94	121.57	121.93	120.632044063	2920400.0	0.0032088201415172435	0.03070113514647804	0.04001873421650446	0.045203267595995605	0.004117598616486973	0.01693077564637191	0.0004102395799148173	0.008019179894179995	0.05148327009313558
668	2020-07-08	121.72	121.87	121.61	121.74	120.44406663	2096713.0	-0.00155827113917828	0.03211981035453626	0.039504216460552084	0.044764696217419624	0.00288326880303158	0.011717776115681922	0.0014807502467917288	0.008616404308201986	0.038205696742281914
669	2020-07-09	121.77	122.24	121.76	122.13	120.829915045	2769427.0	0.003203548546081736	0.03453234239753204	0.03176519715544617	0.045643565806704	0.004193389245189971	0.007423904974016349	0.0038632253822126206	0.01050802581499255	0.04348940533151047
670	2020-07-10	122.25	122.29	121.85	121.89	120.592469867	1938964.0	-0.0019651191353475816	0.03656942702006157	0.030456440360407667	0.045955474861994125	0.0020552449852022647	0.0018905145487424502	0.002797202797202747	-0.000410037723470591	0.029476351351351404
671	2020-07-13	121.71	122.04	121.68	122.02	120.721086005	2051108.0	0.0010665354007710626	0.03427325522928954	0.029356648716004807	0.04510675840317222	0.0004099368697221273	0.005189883845456711	0.0006560603575529456	-0.0004096010485786783	0.03284239038428982
672	2020-07-14	122.18	122.23	121.99	122.01	120.711192456	1721871.0	-8.195377806907711e-05	0.03386933766083682	0.02911031372906705	0.04490771231686863	-0.0006552543205831096	0.005936186000494725	0.0019709288001972247	0.002135523613963075	0.02365970299521769
673	2020-07-15	121.83	122.09	121.82	121.97	120.67161826	2085411.0	-0.00032784198016566624	0.03253278691737507	0.027871376161994595	0.04463302383780603	0.000820546483958351	0.00768341044282872	0.0032902854322613972	-0.0008192020971573566	0.013039867109634562
674	2020-07-16	122.16	122.25	122.06	122.06	120.760660201	1907115.0	0.0007378863654996515	0.0293301605372026	0.027556734936805452	0.04081754047590476	0.004030599654520017	0.006846490142703887	0.01001241208109227	-0.002859243525855648	0.004774448468883863
675	2020-07-17	122.12	122.15	121.97	122.03	120.730979554	2405306.0	-0.00024578076355896705	0.029097363135788163	0.026698449637745054	0.03877852856647527	0.0025468287873808837	0.004362139917695407	0.013790811664035951	0.0	0.023312368972746356
676	2020-07-20	122.2	122.22	122.02	122.11	120.810127947	2695915.0	0.0006555764975826328	0.027461171020879166	0.026741417517888937	0.03517586260027044	0.004689814052986518	0.004689814052986518	0.019537446772981637	0.0	0.03430459088599025
677	2020-07-21	122.16	122.28	122.12	122.24	120.938744085	3228374.0	0.0010646138727377075	0.023260080939120648	0.026540613922969296	0.03517366429435659	0.002542442384974919	0.006670509758708532	0.019516263552960655	0.000818732601932215	0.03487978327124952
678	2020-07-22	122.39	122.39	122.2358	122.28	120.978318281	2431512.0	0.0003272251308901186	0.020956359569922634	0.02642508451857893	0.0340575235651585	0.004435682602267121	0.007331740670565967	0.016205435053602724	0.006502592805992302	0.042011077971878974
679	2020-07-23	122.43	122.45	122.29	122.4	121.09704087	2006539.0	0.0009813542688910104	0.014837050804151581	0.025918596337410622	0.027031810477701704	0.002210759027266196	0.006413418845584662	0.009651076466221209	0.003114243566628483	0.016189290161892966
680	2020-07-24	122.3	122.43	122.273	122.34	121.037679576	3395588.0	-0.0004901960784313708	0.009714600911847253	0.02607472754964959	0.025324419802103926	0.0036918533103618145	0.005754685958566208	0.005589347361499408	0.0031157756641522205	0.0418121434045815
681	2020-07-27	122.44	122.4579	122.12	122.15	120.849702143	1976555.0	-0.0015530488801700493	0.012842797273595939	0.0251955029504761	0.0248433484149058	0.0010653991148992237	0.001475772730999525	0.00626081225801145	0.003945097394592034	0.05483592400690851
682	2020-07-28	122.3	122.47	122.26	122.44	121.136615067	1870313.0	0.0023741301678263937	0.01705853356622954	0.026318959604451936	0.025410280136877447	0.0035243012867796075	0.002866737652551299	0.009481408195234575	0.005997863774546142	0.05388190738509202
683	2020-07-29	122.45	122.6	122.31	122.6	121.294911852	1874214.0	0.001306762495916436	0.017206368150602395	0.025572448104862176	0.024532238886344124	0.005165204558498004	0.005989989332895629	0.012888301387970813	0.007146964593772953	0.029041463824072578
684	2020-07-30	122.75	122.78	122.67	122.765	121.458155412	28331985.0	0.00134584013050576	0.017689897165260222	0.023615709017175128	0.024450147782249337	0.0057758479436342824	0.009829727728880577	0.012661882372350108	0.00924860243340997	0.018374118622977997
685	2020-07-31	122.64	122.89	122.585	122.8	121.492782834	4039242.0	0.00028509754408823085	0.017192570920321365	0.023459097918038525	0.02384361457934335	0.006309923789232119	0.008872822872165509	0.010699588477366184	0.013284924498720985	0.02564102564102555
686	2020-08-03	122.52	122.65	122.46	122.64	121.43329886	6596161.0	-0.0013029315960911836	0.01973350823208296	0.02327561324693039	0.024323897558823145	0.004340348865776722	0.009050518347869074	0.009050518347869074	0.005823013204297567	0.02370617696160271
687	2020-08-04	122.83	123.09	122.79	123.06	121.849166321	3841988.0	0.0034246575342467	0.02476144521945153	0.02362471565702531	0.02565796740873663	0.0067081151832462105	0.009267612564586303	0.013423371489747149	0.01258948407800542	0.024731451411441396
688	2020-08-05	122.75	122.78	122.61	122.65	121.443200466	2423684.0	-0.0033317081098650503	0.031948606705798674	0.026321346960321703	0.027829796199690667	0.0030258423290807634	0.0074749466075243465	0.010379767690913644	0.012047198613747145	0.01380393453463391
689	2020-08-06	122.89	123.06	122.73	122.79	121.581822953	2286565.0	0.0011414594374234976	0.03205358888502831	0.02432285514215855	0.027549700336330057	0.0031862745098039102	0.0054040776222059606	0.009620128268376993	0.00986923266716011	0.012617516081147917
690	2020-08-07	122.83	122.9	122.49	122.53	121.324381191	2363363.0	-0.0021174362733121788	0.03417586813339815	0.02451381139434306	0.028441503676962455	0.0015530488801700493	0.005250635819181282	0.0073166721473199026	0.005663164806303245	0.008643398090220522
691	2020-08-10	122.7	122.72	122.4	122.4	121.19566031	1994937.0	-0.0010609646617154578	0.03357023911912461	0.024750982850981942	0.027688650130605463	0.002046663937781412	0.003114243566628483	0.0035254570796097173	0.003032041301319399	0.004678650578675336
692	2020-08-11	121.96	122.04	121.69	121.98	120.779792848	7166529.0	-0.0034313725490195957	0.03565923441548491	0.027841764424976836	0.029394440478870344	-0.0037569421757595034	-0.0002458814851241664	-0.000900974690801859	0.0002460024600245969	0.001066885514977578
693	2020-08-12	121.65	121.76	121.465	121.62	120.423335024	5538087.0	-0.002951303492375823	0.03643748747955911	0.02973120949452971	0.030175428805860324	-0.007993474714518722	-0.002869558088054447	-0.0020513662098957663	0.0034653465346534684	-0.00262424143021156
694	2020-08-13	121.6	121.705	121.25	121.37	120.175794868	5748364.0	-0.0020555829633284173	0.03479271363202413	0.030283131627032438	0.029917226961360902	-0.011363173542947913	-0.005652957561854799	-0.0016451427161304766	-0.0013987164719434508	-0.00016475821731609663
695	2020-08-14	121.48	121.59	121.42	121.43	120.235204505	2722804.0	0.0004943561011783171	0.035047631645878416	0.03040847242489069	0.029716885408050536	-0.01115635179153085	-0.004916823731869191	-0.0023825172527111027	-0.0011515999012913225	0.0047993380223418924
696	2020-08-17	121.69	121.83	121.6	121.63	120.43323663	3356248.0	0.0016470394465946114	0.03764656202196168	0.030995764710000536	0.029817110707375093	-0.008235485975212065	-0.003930881991646928	0.0007404969557347485	-0.00016440608302514814	0.007705053852526955
697	2020-08-18	121.76	121.915	121.685	121.84	120.641170361	1853657.0	0.0017265477267123241	0.032952984102692394	0.03143846535825361	0.028732099720747476	-0.009913863156183922	-0.003272251308900409	-0.000738128434347618	-0.0003281916639317206	0.007275132275132323
698	2020-08-19	121.9	121.97	121.65	121.68	120.482744661	4493782.0	-0.0013131976362442677	0.030402555994299914	0.03163850583693709	0.028626895608075534	-0.007908683245006154	-0.004906771344455274	-0.0004928536224739766	0.000987166831194486	0.00811930405965211
699	2020-08-20	122.05	122.08	121.945	122.03	120.829300879	2880331.0	0.002876397107166362	0.03446766920157016	0.03328426038480052	0.028321359240575234	-0.006189429106604805	-0.0030228758169934533	-0.000818799639728085	0.00304126253493342	0.009680622207512757
700	2020-08-21	122.11	122.1484	121.92	122.12	120.918415335	2103655.0	0.0007375235597804064	0.033967366391436715	0.033402561328885236	0.027791432890327827	-0.0033461193177181103	-0.0017982671244073378	0.0018869472475182558	0.004689428218840108	0.0014761358044941275
701	2020-08-24	122.09	122.21	121.93	121.95	120.750088029	1974858.0	-0.0013920733704553268	0.03420587203564333	0.03331367944990552	0.02793414102466233	-0.003676470588235281	-0.0016373311502251298	-0.0005736764464840949	8.20075446941182e-05	-0.0009830425165887613
702	2020-08-25	121.555	121.72	121.39	121.655	120.457990645	3562796.0	-0.0024190241902418697	0.03197024763874032	0.03297375734266677	0.02878903894217312	-0.0026643712083948	-0.006411303495589604	-0.002909597573969358	-0.0009444033834277166	-0.0007802874743326749
703	2020-08-26	121.54	121.67	121.38	121.61	120.413433417	3337406.0	-0.0003698984834162866	0.02831399669053728	0.03240927061383061	0.028792245800606426	-8.222331853313669e-05	-0.008075040783034226	-0.002951545461998828	0.00032902854322625075	-0.0037683296469238625
704	2020-08-27	121.87	121.87	121.18	121.18	119.987664349	4672917.0	-0.003535893429816528	0.03204283266826593	0.033528016678335944	0.03033833212718503	-0.0015654609870643377	-0.012910845925141468	-0.0072095690643945165	0.002730657840297912	-0.010048198676578579
705	2020-08-28	121.41	121.53	121.26	121.38	120.185696474	2277244.0	0.001650437365901869	0.03320318803697697	0.03437134643512735	0.03082867717108657	-0.0004117598616487639	-0.011563517915309407	-0.005326559042858392	0.008390795048599964	-0.005326559042858392
706	2020-08-31	121.4	121.71	121.38	121.51	120.314417355	3273267.0	0.0010710166419509726	0.03250260239269743	0.03473931850211435	0.030949353502981804	-0.0009865987009782806	-0.009213959556425233	-0.004913602489558522	0.014527845036319764	-0.004913602489558522
707	2020-09-01	121.4	121.82	121.3	121.82	120.708509204	4623121.0	0.002551230351411249	0.034025942126803606	0.033562168466575754	0.03175101151456752	-0.00016414970453060285	-0.010076385503006713	-0.0034358638743455794	0.016013344453711387	-0.0026199443261831767
708	2020-09-02	121.72	122.04	121.7	121.99	120.876958117	3013408.0	0.0013955015596782694	0.03384729910622632	0.03245641368901782	0.03202939471506721	0.002547666009204308	-0.0053811659192826156	-0.002371606149820127	0.013795395994348869	0.00411556506708366
709	2020-09-03	122.08	122.39	122.02	122.15	121.035498271	5750484.0	0.001311582916632581	0.03126926370598471	0.03255983601067464	0.03213834491460158	0.0009833647463739492	-0.0052121508266145256	-0.0020424836601307117	0.007588880640105655	0.0010653991148992237
710	2020-09-04	121.83	121.92	121.38	121.47	120.361702619	7512838.0	-0.005566925910765463	0.0418844268046547	0.03714966699968473	0.03587171538262113	-0.005322633475270289	-0.008650942626295621	-0.0071113290828838105	-0.001561729409830681	-0.0040177107248278165
711	2020-09-08	121.74	121.92	121.7	121.73	120.619330368	3442807.0	0.0021404462007079683	0.04356962314491621	0.03815494640575781	0.03628761636527038	-0.0018040180401803774	-0.005473856209150307	-0.0034383954154727503	0.0028008896943736428	0.0004931371743239765
712	2020-09-09	121.76	121.83	121.54	121.67	120.559877811	3964260.0	-0.0004928941099153761	0.041832856237262114	0.036308489801576124	0.035523903567777446	0.00012329949447198452	-0.0025414002295458538	-0.006288794511597473	0.0031329870558165496	-0.00032865006983806566
713	2020-09-10	121.51	121.84	121.435	121.82	120.708509204	3164227.0	0.0012328429358099413	0.0421916319950976	0.035002498915733204	0.03549715273848744	0.001726831675026741	0.0016444663706627338	-0.006362153344208865	0.0064441506939854065	0.0007393411648730641
714	2020-09-11	121.88	122.01	121.835	122.01	120.896775636	4905064.0	0.001559678213758131	0.03708540893381722	0.03441842630834232	0.03558391715396761	0.006849315068493178	0.005273131745900939	-0.006149961308190455	0.006434050977480732	0.003041762578099405
715	2020-09-14	122.02	122.0966	121.83	121.9	120.787779281	1797058.0	-0.0009015654454552768	0.037436840103070655	0.034651065379629885	0.03560862044482431	0.004284066567803668	0.0038705426994976033	-0.0073289902280129215	0.003292181069958877	0.005858569188877061
716	2020-09-15	121.83	121.9	121.76	121.84	120.728326724	2897554.0	-0.0004922067268252617	0.037509871841096866	0.03429264702069682	0.035476146371376395	0.002715825857954046	0.0017265477267123241	-0.006523157208088715	0.002468323185782495	-0.000738128434347618
717	2020-09-16	122.0	122.0	121.66	121.77	120.658965407	4015681.0	-0.0005745239658568879	0.03541964305428872	0.03380407667986697	0.03376218845417527	-0.0004104416351994322	-0.0005745239658568879	-0.010482691370063413	0.0027999670592109283	0.0019748210318439874
718	2020-09-17	122.05	122.05	121.77	121.805	120.693646065	3426757.0	0.00028742711669549337	0.03459032353810026	0.03347190759271051	0.03259300876144081	-0.001516517747356283	0.00102728468113078	-0.006889523033020817	0.0034187330093089496	0.005074676128393518
719	2020-09-18	121.85	121.88	121.7	121.7	120.589604089	5606923.0	-0.0008620335782603128	0.03372966141911826	0.031882946246999964	0.032377844709315325	-0.003683995088006542	-0.002704253052528083	-0.008876944376577933	0.0006577865482650935	0.0009046796611562602
720	2020-09-21	122.01	122.145	121.895	121.92	120.8075968	5838125.0	0.0018077239112572752	0.018992791099457652	0.03249122209517328	0.03245663798399907	0.003704618424302364	-0.0016377333770062341	-0.004978372643434259	0.002301874383426439	0.0006565988181221893
721	2020-09-22	121.92	122.03	121.88	121.92	120.8075968	3387887.0	0.0	0.01624882523360822	0.03211922645866825	0.03234742278403396	0.0015608313480652836	-0.0002460024600245969	-0.0039215686274509665	-0.00040993686972201626	-0.0009014176841760646
722	2020-09-23	121.92	121.955	121.76	121.92	120.8075968	3172041.0	0.0	0.01588154357634553	0.030835317107312625	0.030794819604724022	0.00205473822635005	0.002178291069006688	-0.0004918839153960075	-0.0013924154312392467	-0.0002460024600245969
723	2020-09-24	121.97	122.02	121.91	121.98	120.867049358	2866854.0	0.0004921259842520787	0.014948079373721451	0.03080896770104348	0.029532606589365195	0.0013134132326384496	0.003042512951237697	0.002960039467192921	0.000902601132354075	0.006435643564356441
724	2020-09-25	122.06	122.12	122.0	122.08	120.966136954	2187387.0	0.0008198065256599385	0.013344403461732107	0.027603320385011763	0.028877247386721174	0.0005737234652896106	0.007426968146558854	0.005849880530608864	0.004195113926133143	0.004442981734408269
725	2020-09-28	122.04	122.075	121.995	122.06	120.946319434	4167167.0	-0.00016382699868933148	0.012335272628025504	0.027237222293205684	0.028881171442760152	0.0013125512715339571	0.0056022408963585235	0.005188174256773426	0.0027932960893854997	0.004030599654520017
726	2020-09-29	122.13	122.22	122.093	122.15	121.035498271	2577127.0	0.0007373422906766791	0.012137314652846606	0.02713437956228782	0.028596967931549377	0.002544320420223345	0.005267056209365517	0.0042752610375731415	0.005018923811090925	0.004110152075626816
727	2020-09-30	122.03	122.03	121.66	121.82	120.708509204	4276361.0	-0.0027015963978715973	0.01897548070959774	0.027663148228670123	0.02933754056975435	0.0004106101667076256	0.0	-0.00016414970453060285	-0.000902156975313817	-0.0004922874958975809
728	2020-10-01	121.53	121.8989	121.43	121.81	120.77713331	8733786.0	-8.208832703981983e-05	0.01893211175769324	0.027168344360765227	0.02907588934985293	4.104921801229011e-05	-0.0014755307812115426	0.0010683760683760646	0.000574995892886454	0.0020565975649884383
729	2020-10-02	121.91	121.93	121.595	121.685	120.653193226	7509877.0	-0.0010261883260815896	0.019159121156453716	0.026854307376460794	0.02794236213645673	-0.00012325390304024353	-0.0038067949242734933	-0.002827173645824743	-0.0036436583967902614	0.00020549071181985568
730	2020-10-05	121.35	121.36	120.92	120.92	119.89467991	6132188.0	-0.006286723918313641	0.03454658640498446	0.028815963364321746	0.03307356390111223	-0.00820209973753283	-0.004527866963036087	-0.009826400262037405	-0.007957994913446509	-0.005183052241875763
731	2020-10-06	120.945	121.4	120.87	121.2	120.172305699	8516442.0	0.002315580549123286	0.03788222379624373	0.02901269972481366	0.03377430931108161	-0.0059055118110236116	-0.004353897970919229	-0.006150061500615034	-0.0067202098016717615	-0.006068558307364191
732	2020-10-07	120.97	121.1	120.78	120.85	119.825273463	7116752.0	-0.0028877887788779644	0.03936842601241247	0.030521458614019777	0.03406757799586451	-0.008776246719160219	-0.006739541382427938	-0.006617072870001239	-0.009507417424801323	-0.007555227067422177
733	2020-10-08	120.99	121.09	120.94	121.07	120.043408011	3499030.0	0.001820438560198534	0.04118590406239657	0.030989799390103406	0.034571044519570514	-0.007460239383505596	-0.006156624527992149	-0.004440424307211588	-0.007378863654997181	-0.00411285679032658
734	2020-10-09	120.97	121.13	120.78	121.01	119.983916771	4358483.0	-0.000495581068803097	0.040306046411066734	0.030196475003688158	0.03307094515145228	-0.008764744429881954	-0.008196049504138991	-0.0014028717610167218	-0.008602326724561626	0.0013239553165080853
735	2020-10-12	121.06	121.14	120.99	121.14	120.112814458	3287885.0	0.0010742913808776677	0.041384272091461664	0.03058164543836699	0.03285578152487848	-0.007537276749139732	-0.006234618539786796	-0.001977261492832394	-0.007293288535605957	0.0063969427598238315
736	2020-10-13	121.27	121.43	121.27	121.41	120.38052504	6346629.0	0.0022288261515601704	0.04351107116721906	0.03186597733330305	0.03337063715796723	-0.006058125255833047	-0.003529218647406518	-0.0008229775327134314	-0.005732536237818331	0.013692911413542674
737	2020-10-14	121.48	121.55	121.4	121.45	120.420185867	5202303.0	0.0003294621530351982	0.04205595400442095	0.03187715346886119	0.032489641139219136	-0.0030372681004759983	-0.002627905066929448	-0.0030372681004759983	-0.006462696335078455	0.012927439532944174
738	2020-10-15	121.575	121.6	121.29	121.32	120.291288179	3839185.0	-0.001070399341292827	0.04220430181449803	0.032005647269365535	0.03228917800294405	-0.004022658238239996	-0.003981774147202577	-0.005492253463398655	-0.007850834151128638	0.008227374719521174
739	2020-10-16	121.315	121.46	121.21	121.25	120.221881732	2726171.0	-0.0005769864820309722	0.042077680842704426	0.03194308632936688	0.031992863215729715	-0.003574803796688175	-0.003697617091207861	-0.007367990176013195	-0.009395424836601385	0.00016497566608930647
740	2020-10-19	121.02	121.13	120.9	121.05	120.023577597	3635834.0	-0.0016494845360824906	0.027785257880947198	0.03143836353236708	0.028108534117917406	0.001075090969235859	-0.007135826771653586	-0.0034576438626821027	-0.01054438450220696	-0.005013973368403701
741	2020-10-20	120.9	120.98	120.75	120.79	119.765782222	6129693.0	-0.002147872779842963	0.026879027527211257	0.03203447989517392	0.027866625206167794	-0.003382838283828349	-0.009268372703412076	-0.007722007722007707	-0.011133851821530927	-0.004942746519482566
742	2020-10-21	120.64	120.76	120.56	120.63	119.607138914	6425296.0	-0.0013246129646494742	0.023681487161503385	0.032125202626923616	0.02803160992914043	-0.001820438560198534	-0.01058070866141736	-0.00854771102161589	-0.014782750735053973	-0.0054415038337868316
743	2020-10-22	120.525	120.57	120.2	120.21	119.190700231	6748978.0	-0.003481720964934154	0.02597944998730831	0.0335154006134626	0.029122947606515324	-0.007103328652845464	-0.014510575504181111	-0.013216220653423094	-0.019494290375203893	-0.006857237276933326
744	2020-10-23	120.19	120.49	120.18	120.38	119.359258746	5049865.0	0.0014141918309624746	0.02810558963212612	0.03394325868958082	0.029038997178441057	-0.005206181307330082	-0.013925294888597617	-0.013359560691746708	-0.019427361218588346	-0.007011465808793305
745	2020-10-26	120.64	120.8301	120.59	120.7	119.676545362	4817785.0	0.0026582488785513725	0.031537333521981264	0.03595185103259614	0.03035725710531673	-0.0036321611358758332	-0.01114206128133699	-0.009844134536505345	-0.017100977198697076	-0.006584362139917643
746	2020-10-27	120.87	121.01	120.82	120.97	119.944255944	3620054.0	0.0022369511184754387	0.03155604389324065	0.03704569827349829	0.031246398784827968	-0.0036240836833868473	-0.009660253786328288	-0.007140512147078226	-0.013617090671885212	-0.0046898140529867405
747	2020-10-28	121.15	121.18	120.88	120.96	119.934340737	5586552.0	-8.266512358434674e-05	0.03137074598290275	0.03611998484507657	0.03123274107606651	-0.004034582132564912	-0.007059596125430945	-0.006651884700665245	-0.017064846416382284	-0.0038705426994977143
748	2020-10-29	120.92	120.94	120.37	120.45	119.428665193	7505127.0	-0.004216269841269771	0.036758536003535576	0.038606192954657004	0.03325811275853127	-0.007171117705242258	-0.011164928987767775	-0.011124338081359597	-0.017937219730941756	-0.007743636213856098
749	2020-10-30	120.4	120.45	120.06	120.06	119.04197213	7247160.0	-0.0032378580323786377	0.03884257217880461	0.03974309847461526	0.034260818423717324	-0.009814432989690758	-0.013354152114064988	-0.013475760065735365	-0.02223308086977771	-0.012826837691169213
750	2020-11-02	120.34	120.42	120.13	120.19	119.246168872	7674317.0	0.0010827919373646022	0.039936342375813436	0.03414131915413369	0.03390833002387573	-0.007104502271788493	-0.006037049288786012	-0.014189632545931752	-0.019097363910879017	-0.011920420914173002
751	2020-11-03	120.01	120.03	119.825	119.92	118.978289135	8040549.0	-0.0022464431317080757	0.04003865523563914	0.03333582647219471	0.03425868761662122	-0.007202582995281093	-0.010561056105610533	-0.01640419947506566	-0.02026143790849677	-0.016807411658604554
752	2020-11-04	120.93	121.06	120.775	120.93	119.980357781	14922303.0	0.008422281521013986	0.060555651365068776	0.04489160952197281	0.04300999559129011	0.0024869435463816814	0.0006619776582541537	-0.00812007874015741	-0.008607968519429354	-0.009501187648455978
753	2020-11-05	120.98	121.0183	120.77	120.91	119.960514838	6250703.0	-0.00016538493343265515	0.057010379112794704	0.044395865194979206	0.042951169850733564	0.005823142833375039	-0.0013215495168084068	-0.00877192982456143	-0.005837855615852705	-0.007877246245999947
754	2020-11-06	120.53	120.59	120.362	120.5	119.553734496	10402195.0	-0.003390951947729648	0.06007775887309215	0.04593353625216568	0.04373231476311808	0.0009968433294567092	-0.004214527724981432	-0.012942332896461295	-0.007168163467084154	-0.008801513531298766
755	2020-11-09	119.59	119.63	119.19	119.61	118.670723511	11195824.0	-0.007385892116182569	0.06867389901541843	0.052193355644309915	0.04813706613749609	-0.009030654515327252	-0.012630014858840966	-0.020072095690643943	-0.01498805896401223	-0.017334866907656954
756	2020-11-10	119.22	119.5	119.2052	119.27	118.333393472	4810487.0	-0.0028425716913301757	0.06689139352878336	0.05161004000636602	0.048344544972875325	-0.014053071009341167	-0.01762622518738155	-0.023577568563242002	-0.019403107785908036	-0.018676978772420694
757	2020-11-11	119.28	119.51	119.26	119.46	118.521901435	1699858.0	0.001593024230736928	0.06833319976744283	0.05219557051317433	0.0484714931927816	-0.012400793650793607	-0.01638534376286549	-0.019372845181415244	-0.019533814839133412	-0.020257524809316974
758	2020-11-12	119.82	120.15	119.78	120.14	119.196561514	6323952.0	0.005692281935375965	0.07410378907418218	0.0570597017570992	0.05182952247025594	-0.002573682025736823	-0.009726343554236627	-0.013709876036450241	-0.01265614727153197	-0.013142763265976631
759	2020-11-13	120.09	120.13	119.96	119.98	119.037817966	6766022.0	-0.0013317795904776997	0.07255187315435314	0.05713913544088063	0.05186634679694548	-0.0006663334999167381	-0.010474226804123687	-0.014011587295065131	-0.016799147750553134	-0.017604192254155326
760	2020-11-16	119.9	119.995	119.88	119.89	118.94852472	3911408.0	-0.0007501250208368226	0.07232853261637087	0.05699237639408952	0.04886143489480805	-0.0024960479241201705	-0.009582817017761203	-0.008518028448561088	-0.01826072715361937	-0.01640823693494131
761	2020-11-17	120.12	120.245	120.093	120.2	119.256090344	4707856.0	0.0025857035615981516	0.07264319742277457	0.0576231747100011	0.04899224766912597	0.002334889926617789	-0.004884510307144652	-0.008250825082508295	-0.014350143501435042	-0.014915587608588687
762	2020-11-18	120.28	120.28	119.9898	120.16	119.216404457	7931213.0	-0.0003327787021630835	0.05655358716742483	0.05748261532139862	0.04836220624699024	-0.006367319937153781	-0.0038962115559976196	-0.005709557302441048	-0.012288849615716635	-0.015162691582657262
763	2020-11-19	120.29	120.41	120.25	120.29	119.34538359	9323009.0	0.0010818908122505189	0.057185337629759164	0.056285489896603695	0.04814277304444282	-0.005127780994127806	0.0006655020381001187	-0.00644255389444115	-0.010854370528739388	-0.013773878822661234
764	2020-11-20	120.35	120.52	120.33	120.5	119.553734496	16772166.0	0.0017457810291794384	0.05572991764132492	0.05640510335398067	0.04846482842597169	0.0	0.0009968433294567092	-0.004214527724981432	-0.005611487044066776	-0.012780599705063067
765	2020-11-23	120.34	120.36	120.2007	120.26	119.315619175	2511919.0	-0.001991701244813182	0.040078759220606226	0.055972966788017456	0.04861376030242291	0.005434328233425267	-0.0036454018227009	-0.0072643222717516664	-0.009227220299884542	-0.014504630009014141
766	2020-11-24	120.17	120.185	120.005	120.07	119.127111211	4349272.0	-0.0015799101945784821	0.03750938071921598	0.055427079043875456	0.04818541155262021	0.006707470445208363	-0.007439861122592428	-0.011036982126678252	-0.011850876471072413	-0.016706248464499307
767	2020-11-25	120.16	120.325	120.1	120.11	119.166797098	2125740.0	0.00033313900224873905	0.03717416589488117	0.05547505313117638	0.04818587349232644	0.005441151849991721	-0.007027116402116396	-0.011033347056401799	-0.014037103923821959	-0.01742473821989521
768	2020-11-27	120.305	120.47	120.3	120.47	119.523970081	2988074.0	0.0029972525185246734	0.02807405066925132	0.05470551704385849	0.049102115707393604	0.0027467954053603805	0.00016604400166042588	-0.007006264424662012	-0.012460037708008853	-0.014802093555773665
769	2020-11-30	120.42	120.51	120.3501	120.39	119.444598307	2390943.0	-0.0006640657425085461	0.027189684274063774	0.053424250538235914	0.049108115563839434	0.003417236206034291	0.002748625687156503	-0.007092783505154632	-0.014408514121981186	-0.016421568627451033
770	2020-12-01	119.97	120.0089	119.53	119.67	118.809377071	13894513.0	-0.005980563169698416	0.041817792648481004	0.05750324493329514	0.05172838108711396	-0.0018350154308115485	-0.004326483068474829	-0.01140024783147453	-0.014818473697209122	-0.02182442373712601
771	2020-12-02	119.56	119.58	119.295	119.47	118.610815398	5578528.0	-0.0016712626389236984	0.039318629056102616	0.05726891871266804	0.05160489330878059	-0.0060732113144759126	-0.0037525016677785183	-0.010928056958357524	-0.018565678140146313	-0.021940237413016872
772	2020-12-03	119.65	119.9	119.6	119.79	118.928514075	4484897.0	0.0026784966937307697	0.0426681818050062	0.04883122895704535	0.05225553819291183	-0.003079227696404674	-0.009426941205656125	-0.006963441929868086	-0.015451631462151671	-0.021643253838614762
773	2020-12-04	119.41	119.44	119.2	119.32	118.461894143	4709144.0	-0.003923532849152811	0.04542206678257973	0.050320798980683444	0.05250968330337719	-0.008063845706210104	-0.013150277065586025	-0.007403710173862432	-0.02052208175997372	-0.02675367047308319
774	2020-12-07	119.61	119.7587	119.59	119.69	118.829233238	4345415.0	0.0031009051290646905	0.04799020485223094	0.05091540567994269	0.05319516681857389	-0.006721991701244878	-0.006721991701244878	-0.005731849144376078	-0.019014834849602535	-0.025047855659186324
775	2020-12-08	119.91	120.035	119.8	119.81	118.948370242	4735809.0	0.0010025900242291996	0.048035351370034986	0.043697380890396244	0.05263939675243296	-0.003741892566106797	0.0016721009949001164	-0.007373653686826853	-0.017145200984413522	-0.024348534201954375
776	2020-12-09	119.59	119.77	119.465	119.64	118.77959282	3444104.0	-0.0014189132793589465	0.04792855194154054	0.042712527737248096	0.0522083546539446	-0.0035812442741733896	0.0031022050809088597	-0.010994461436719782	-0.01805646749835854	-0.024461839530332652
777	2020-12-10	119.74	119.95	119.64	119.91	119.047651079	3557613.0	0.002256770310932854	0.04964353087088917	0.04307170185161192	0.052755016702936926	-0.0016651402880693	0.003766951280763431	-0.00868055555555558	-0.015274698201527492	-0.025597269624573427
778	2020-12-11	120.08	120.27	120.05	120.15	119.285925086	4336658.0	0.002001501125844518	0.04809664274687004	0.038578048156494384	0.051798182950148	-0.0026562629700339624	8.323622440498113e-05	-0.00249066002490661	-0.013587291162103332	-0.02038320423970652
779	2020-12-14	119.84	120.155	119.78	120.08	119.216428501	2870627.0	-0.0005826050769871527	0.04807930163657682	0.038324051881570995	0.05095544654472019	-0.002574964698064619	0.0008334722453742227	0.00016658337497910125	-0.01331142152834841	-0.02207020115644598
780	2020-12-15	119.93	120.025	119.835	119.96	119.097291497	2889166.0	-0.0009993337774817368	0.03659761309743504	0.03840270751044053	0.05093204171270157	0.0024233308264394182	0.00058386854616721	-0.0019136367418254308	-0.016076115485564424	-0.020974455235452605
781	2020-12-16	119.69	119.995	119.64	119.86	118.99801066	5058448.0	-0.0008336112037344856	0.03559780054042309	0.037288806340100344	0.05056803708423656	0.0032644178454841466	-0.002828618968386043	-0.0005003335557037802	-0.01689632545931763	-0.020751633986928142
782	2020-12-17	119.99	120.0712	119.6189	119.7	118.911174677	3233158.0	-0.0013348907058233772	0.03383613983397415	0.037526783941918135	0.04389348856588815	-0.0007513148009016257	-0.0038282290279626485	-0.01017117340610274	-0.018208661417322802	-0.01869158878504673
783	2020-12-18	119.79	119.85	119.58	119.6	118.811833679	3189453.0	-0.0008354218880535225	0.02682038180615093	0.037281851233539935	0.04391367538809654	0.0023466309084814174	-0.005736137667304075	-0.01083450500372185	-0.01951139531070678	-0.0166091103436935
784	2020-12-21	119.79	119.83	119.58	119.68	118.891306477	2850543.0	0.0006688963210703669	0.021866936850743566	0.03669521014169378	0.04304603481150655	-8.354916868569262e-05	-0.006804979253111965	-0.006804979253111965	-0.019659239842725995	-0.013924363516519711
785	2020-12-22	119.83	119.8989	119.71	119.88	119.089988473	3931860.0	0.0016711229946522188	0.02296173743169647	0.03681014720501006	0.03761246605885273	0.0005842584091477754	-0.0031598203891568533	0.0022573363431150906	-0.017860068818613906	-0.012764555711109349
786	2020-12-23	119.65	119.66	119.42	119.63	118.841635978	3047122.0	-0.002085418752085455	0.024364137116369533	0.03711205650509789	0.03716293288749276	-8.35840855901715e-05	-0.0036645290247355744	0.0030183617003438634	-0.020630372492836724	-0.016443311682972972
787	2020-12-24	119.74	119.8	119.71	119.8	119.010515675	1529337.0	0.001421048232048916	0.022477816033842853	0.037510705670479025	0.037106319399740594	-0.0009173546826786172	-0.002580967446507376	0.0028461409676878713	-0.016581842062058705	-0.016743269862114274
788	2020-12-28	119.6078	119.81	119.537	119.81	119.020449775	3651587.0	8.347245409012771e-05	0.019318849238966533	0.035673293448009846	0.033102220453555445	-0.002829796088223091	-0.005478542375695117	-0.0027467954053603805	-0.016419013217305656	-0.015368178829717305
789	2020-12-29	119.64	119.8264	119.635	119.79	119.000581575	2157281.0	-0.00016693097404218982	0.01925072465165367	0.03564450604252203	0.03289387891049521	-0.0024150566289139475	-0.004983802641415402	-0.0015835972662110454	-0.01557299584994043	-0.01835614193231172
790	2020-12-30	119.74	119.87	119.73	119.87	119.080054373	2549055.0	0.0006678353785791735	0.01923131356033847	0.02857230695213485	0.03288862392523703	-0.0007502500833610481	0.0016712626389236984	-0.00016681958461917112	-0.008683427059212656	-0.01842450049132005
791	2020-12-31	119.85	120.0	119.845	119.95	119.159527172	2626214.0	0.000667389672144747	0.019047361034265714	0.02786281395187834	0.03203516991435459	0.000750876022025615	0.0040177450405960435	-0.002079866888519133	-0.010313531353135286	-0.016400164001640016
792	2021-01-04	119.68	120.06	119.645	119.98	119.189329471	5498999.0	0.0002501042100875317	0.017346615950681824	0.02628898890798207	0.0320377590550873	0.002339181286549641	0.0015861090241255926	-0.0014980026631158383	-0.007199007033512506	-0.013768443549381448
793	2021-01-05	119.87	119.89	119.58	119.7	118.911174677	5004393.0	-0.002333722287047868	0.02114766941552242	0.023539286446191222	0.03251683398897306	0.0008361204013378476	0.0031847133757962887	-0.004904813367694771	-0.011315767737672289	-0.01570594523476687
794	2021-01-06	119.12	119.12	118.7712	119.0	118.21578769	10039301.0	-0.005847953216374324	0.036112815023507605	0.029411368775517026	0.03591616664550405	-0.005681818181818232	-0.005764892639318231	-0.012448132780082943	-0.016610197504338564	-0.01798976728833146
795	2021-01-07	118.5764	118.655	118.4755	118.58	117.798555498	7751650.0	-0.003529411764705892	0.036521038238919896	0.03112460385513873	0.036769147426329245	-0.0108441775108441	-0.01026625490359745	-0.01396973224679865	-0.021132573881459504	-0.023068050749711633
796	2021-01-08	118.35	118.43	118.13	118.24	117.460796105	8378652.0	-0.0028672626075223473	0.03732142553319716	0.03209265094644451	0.03729353735758751	-0.011619159073810947	-0.011701771982614573	-0.01524110935287748	-0.026109875628037238	-0.02691136531972682
797	2021-01-11	118.15	118.155	117.985	118.01	117.23231181	6142879.0	-0.001945196211096012	0.034508660364750254	0.03058595539239069	0.03743073230780297	-0.014941569282136857	-0.015845217246267973	-0.017483973024727262	-0.02832441333882252	-0.03127565260219989
798	2021-01-12	117.765	118.0436	117.57	117.99	117.21244361	6516164.0	-0.00016947716295234727	0.034205250343008566	0.028874794441977304	0.03589066864436364	-0.01519071863784327	-0.01797752808988773	-0.02058603801776382	-0.027448071216617187	-0.03278957291581275
799	2021-01-13	118.1669	118.545	118.14	118.4	117.619741702	7562855.0	0.003474870751758674	0.042210042748171334	0.03280084789998515	0.03786754401050384	-0.011603639702813306	-0.013990672884743427	-0.0165296120940277	-0.02350515463917524	-0.030699959066721294
800	2021-01-14	118.39	118.47	118.03	118.13	117.351521007	7731084.0	-0.002280405405405528	0.04121175774831207	0.03326667195141242	0.03463972333487894	-0.014515725369150023	-0.015255085028342719	-0.012868722319712589	-0.024122263527468046	-0.027496501193710388
801	2021-01-15	118.38	118.53	118.21	118.45	117.669412201	5978356.0	0.0027088800474055486	0.04523746958755529	0.03547480629202204	0.0355883452844387	-0.012505210504376807	-0.011763724345069226	-0.008537708211266426	-0.019372464607997353	-0.026944878008707818
802	2021-01-19	118.28	118.52	118.23	118.52	117.7389509	4035753.0	0.0005909666525960589	0.04558581518364261	0.03559629431933533	0.03457861683988042	-0.012168694782463851	-0.00985797827903101	-0.010601886634944546	-0.017491502942883153	-0.025889701652009545
803	2021-01-20	118.39	118.57	118.36	118.57	117.788621399	4277708.0	0.00042186972662849875	0.04579885917601888	0.035715377050707355	0.03293389193671744	-0.009440267335004249	-0.008612040133779253	-0.006285618504860868	-0.013642791781049879	-0.02667870628796587
804	2021-01-21	118.37	118.48	118.3	118.4	117.619741702	4254502.0	-0.001433752213881978	0.03709993169338401	0.035637126497741	0.031568862432312994	-0.005042016806722671	-0.010695187165775444	-0.010777842760464451	-0.016447914936035812	-0.029587738709941802
805	2021-01-22	118.5	118.595	118.435	118.58	117.798555498	4706189.0	0.0015202702702701298	0.03410485383867517	0.03551708285097568	0.03179774261161448	0.0	-0.0108441775108441	-0.01026625490359745	-0.017564208782104407	-0.027235438884331442
806	2021-01-25	118.75	119.06	118.71	119.06	118.275392289	5689167.0	0.0040479001517963464	0.0354548003268888	0.03852847959872328	0.03405613192706678	0.006935047361299018	-0.004764691130987209	-0.00484787696422595	-0.01578903860461267	-0.022816808929743915
807	2021-01-26	118.94	119.06	118.92	119.02	118.23565589	4257174.0	-0.00033596505963384704	0.032931775284823384	0.03802778071541157	0.033277604525214735	0.00855859672909065	-0.006510851419031738	-0.0074222333416729125	-0.01603835978835977	-0.02258355916892507
808	2021-01-27	119.22	119.34	119.12	119.16	118.374733287	5764713.0	0.0011762728953117474	0.03244949850677516	0.03837923838720426	0.032876791896339456	0.009916094584286883	-0.005425256656372612	-0.008239700374531922	-0.010709838107098468	-0.02171503632855798
809	2021-01-28	119.0	119.01	118.715	118.85	118.066776193	5394284.0	-0.0026015441423297148	0.03372781732903788	0.03925616746696828	0.033555360735729095	0.0038006756756756577	-0.007847065698305511	-0.010243171219187275	-0.010078294186240289	-0.023418241577650045
810	2021-01-29	118.505	118.79	118.47	118.64	117.858160097	7952081.0	-0.001766933108960811	0.03267521344128673	0.03933650669815969	0.03375935805626133	0.004317277575552447	-0.01026111620922665	-0.011003667889296409	-0.012896247607954048	-0.0269028871391076
811	2021-02-01	118.57	118.77	118.53	118.71	118.00474072	3640712.0	0.0005900202292650203	0.030178392141551737	0.03930667051072309	0.03384026100805226	0.002195018995356568	-0.010337640683618199	-0.009594526948106141	-0.010090060040026771	-0.026328740157480435
812	2021-02-02	118.34	118.46	118.3	118.41	117.706523028	3609728.0	-0.0025271670457417406	0.03303227693453539	0.039821138418816376	0.03432421803265399	-0.000928113398582564	-0.013085514252375474	-0.010776942355889774	-0.020838501612503224	-0.028789370078740162
813	2021-02-03	118.25	118.31	118.1	118.12	117.418245926	3844215.0	-0.002449117473186324	0.03487696757973126	0.03988769543269432	0.03483376153391327	-0.0037952264485113796	-0.013199665831244767	-0.012374581939799234	-0.023075014473575295	-0.03164453189047389
814	2021-02-04	117.98	118.13	117.89	118.08	117.378483567	2146031.0	-0.0003386386725364732	0.03437847030453127	0.034863483355250115	0.03468400123117579	-0.002702702702702786	-0.007731092436974785	-0.013368983957219305	-0.020082987551867215	-0.032765399737876844
815	2021-02-05	118.05	118.1753	117.83	117.83	117.129968824	5498036.0	-0.0021172086720867567	0.033925483046773085	0.03350858665460868	0.03441117114861307	-0.006324843987181694	-0.006324843987181694	-0.017100433767100465	-0.01488169885461088	-0.034655087661805695
816	2021-02-08	117.81	118.04	117.735	117.88	117.179671772	2861325.0	0.0004243401510650724	0.0230679096897652	0.03219472806567172	0.03422059852797052	-0.0099109692591971	-0.0030446549391068833	-0.014628437682855489	-0.011654229898549473	-0.03495702005730672
817	2021-02-09	118.01	118.13	117.92	117.97	117.26913708	4458480.0	0.000763488293179515	0.024558940225858507	0.031622696569744424	0.03395372174075935	-0.008822046714837772	-0.0003389543259045835	-0.01527545909849748	-0.012472794240749985	-0.0316040059103595
818	2021-02-10	118.1	118.27	118.085	118.27	117.567354772	6651912.0	0.002543019411714864	0.028424522237346074	0.03288754981259081	0.03505810653151189	-0.007468949311849604	0.002373082464615761	-0.012853685001252058	-0.015565173963709045	-0.02906165339463107
819	2021-02-11	118.27	118.3089	118.125	118.18	117.477889464	5949889.0	-0.0007609706603532995	0.026500422466306985	0.030508519817216192	0.035061826858342006	-0.005637358014303651	-0.0018581081081080475	-0.013440186993906034	-0.01500250041673612	-0.028803878867567856
820	2021-02-12	117.89	118.02	117.7541	117.79	117.090206465	8802378.0	-0.003300050770011831	0.029407281404160095	0.03167145695878227	0.035841248058454046	-0.007164531355360659	-0.002878185050368187	-0.01735213147576542	-0.01751605638501952	-0.0258848825669864
821	2021-02-16	117.265	117.38	116.86	116.94	116.245256337	8909021.0	-0.007216232277782564	0.0427662389703252	0.0386478084676689	0.04044310133734925	-0.01491028556987617	-0.012747994934571572	-0.025093789078782902	-0.027121464226289582	-0.03514851485148518
822	2021-02-17	117.02	117.1681	116.88	117.02	116.324781055	4789709.0	0.0006841115101761108	0.04363162104083892	0.03868850087778137	0.040564473090324654	-0.011738873405962358	-0.01265609179885252	-0.024670778463077192	-0.02613182423435423	-0.03169218038891186
823	2021-02-18	116.83	117.1001	116.74	117.01	116.314840466	4469927.0	-8.545547769600592e-05	0.043313831338500954	0.03854654638545734	0.04036270546938101	-0.00939722316288516	-0.01315678502150619	-0.0224728487886382	-0.02726743702718426	-0.03353431898901449
824	2021-02-19	116.66	116.77	116.37	116.54	115.847632748	5851819.0	-0.004016750705067906	0.04575005284020232	0.04028614648162532	0.03866791471023136	-0.013042005420054181	-0.01570945945945945	-0.02067226890756302	-0.03286307053941906	-0.036939095942484124
825	2021-02-22	116.45	116.67	116.26	116.35	115.658761543	3811680.0	-0.0016303415136434962	0.04557392537962721	0.039434837094361755	0.03784036997794523	-0.012560468471526809	-0.018805869455220114	-0.018805869455220114	-0.032512888741061174	-0.039541026911012134
826	2021-02-23	116.27	116.58	116.17	116.44	115.748226851	7344886.0	0.0007735281478298273	0.045967181309891164	0.035446497347617956	0.03743887834298868	-0.012215812690872019	-0.022005711406013817	-0.015223274695534528	-0.030232364454068406	-0.040935672514619825
827	2021-02-24	115.86	116.34	115.79	116.28	115.589177415	7133845.0	-0.0013740982480247022	0.04461107324485096	0.03533737070646671	0.03728471392128464	-0.014325676019326883	-0.023021340951100644	-0.014659774595373265	-0.03188743651652648	-0.042568958419102576
828	2021-02-25	115.61	115.72	114.1	114.73	114.048386006	35655358.0	-0.013329893360853107	0.0692843614289968	0.05477750417235359	0.05264797181151645	-0.029931512640568148	-0.03717690500167836	-0.027629460123739236	-0.04764671702498546	-0.05431915595120329
829	2021-02-26	115.14	115.81	114.71	115.76	115.072266749	28186569.0	0.008977599581626361	0.09178960135670246	0.06686107242864878	0.05871319749406444	-0.0204772381113556	-0.02599915860328139	-0.022297297297297347	-0.03845834371625545	-0.04527835051546392
830	2021-03-01	115.47	115.69	115.25	115.56	114.942910849	9616518.0	-0.001727712508638568	0.09152987615678429	0.0668576454519416	0.05860934062441815	-0.01893199762288822	-0.025960890087660116	-0.021755692880724542	-0.03434444722988217	-0.04535315985130106
831	2021-03-02	115.46	115.78	115.41	115.77	115.151789451	6270980.0	0.0018172377985461452	0.08798871036981736	0.06745842673988589	0.05821083014963282	-0.01000513083632637	-0.024766237048268858	-0.022625580413676682	-0.030970118021260595	-0.041559731765874686
832	2021-03-03	115.22	115.24	114.93	115.15	114.535100244	8377310.0	-0.005355446143214926	0.08997003152240729	0.06890325248304356	0.05955096516835693	-0.015980174329174424	-0.02753145849168137	-0.02843401957475522	-0.03873445195759251	-0.045428168780568545
833	2021-03-04	115.14	115.27	114.41	114.58	113.968144038	12327872.0	-0.00495006513243601	0.09099278281864862	0.06997857377399491	0.06049996998846377	-0.020767455773010868	-0.029969522519471825	-0.03365100784346797	-0.03972510895072068	-0.04683470593128691
834	2021-03-05	114.12	114.57	114.0214	114.42	113.808998437	8634646.0	-0.0013964042590329795	0.09038114543692694	0.06984414310050922	0.060498455182591955	-0.018191178994336754	-0.030995934959349603	-0.03361486486486487	-0.044030411897401533	-0.04950988536301704
835	2021-03-08	114.15	114.175	113.93	113.97	113.361401432	7416384.0	-0.003932878867330958	0.09098327083359574	0.07033059733714513	0.060485408527240124	-0.020455522131499704	-0.032759059662225254	-0.038876707707876546	-0.048743844420332194	-0.05575807787903897
836	2021-03-09	114.47	114.605	114.29	114.51	113.898517837	7035036.0	0.004738088970781762	0.09644100777638472	0.07361218230628688	0.06104752443568888	-0.016575060116798324	-0.028588394977943632	-0.038216025533344467	-0.04287863590772312	-0.053401669835496324
837	2021-03-10	114.51	114.8565	114.45	114.75	114.13723624	5683125.0	0.0020958868221114813	0.09827798033750595	0.07428973372174537	0.06178052873348039	-0.013157894736842146	-0.02729507501907269	-0.035876323307007185	-0.04303227420565425	-0.0513392857142857
838	2021-03-11	114.74	114.87	114.54	114.71	114.09744984	7576486.0	-0.0003485838779957451	0.07186498194680212	0.072965715204869	0.06142583085316462	-0.00017432232197345243	-0.03010061723175783	-0.03734474655924813	-0.04527673741156901	-0.047654628476546335
839	2021-03-12	113.9814	113.99	113.76	113.88	113.271882031	7332703.0	-0.007235637695057084	0.060251741637821356	0.07564635011382642	0.06373003087764721	-0.016240497581202606	-0.03638517515654094	-0.04181741691207408	-0.05163224516988674	-0.05147426286856582
840	2021-03-15	113.95	114.13	113.9219	114.02	113.411134432	4465502.0	0.0012293642430629692	0.061922319905090305	0.07619397839594898	0.06417638079877298	-0.01332641052267225	-0.03200611257322361	-0.03894133513149023	-0.04951650550183395	-0.05133538563940432
841	2021-03-16	114.15	114.235	113.87	114.0	113.391241232	5479507.0	-0.00017540782318892223	0.059856581603529434	0.07337483430945824	0.06401706690049436	-0.015288934957242817	-0.025141097998973794	-0.03967652261814503	-0.048890372100784285	-0.04936624416277524
842	2021-03-17	113.57	114.05	113.36	113.81	113.20225583	8975911.0	-0.0016666666666665941	0.05600109381719429	0.0730214514424201	0.06392700074230018	-0.011636995223621383	-0.027431208340454538	-0.03884807026433579	-0.049206349206349254	-0.058877036301992924
843	2021-03-18	112.9	113.23	112.7899	113.1	112.496047222	8281398.0	-0.006238467621474508	0.05874609812720628	0.07481927155498802	0.06543823701842048	-0.012916739396055199	-0.033415947354927034	-0.04249915340331878	-0.05434782608695654	-0.06459349929699776
844	2021-03-19	112.86	113.2	112.83	113.03	112.426421021	8748137.0	-0.0006189213085764367	0.05883738513134883	0.07438708620811682	0.06540233918491738	-0.012148225834644255	-0.030118414278359373	-0.042767615176151685	-0.055564839572192604	-0.061991701244813235
845	2021-03-22	113.32	113.46	113.23	113.4	112.794445225	4679826.0	0.003273467221091675	0.060612088150933156	0.07630038649922223	0.06677454307784333	-0.005001316135825107	-0.02535453373442187	-0.0375965373843673	-0.054054054054053946	-0.05191873589164775
846	2021-03-23	113.65	113.98	113.568	113.96	113.351454832	7544012.0	0.004938271604938205	0.06110233784101263	0.0791599968649474	0.0690127269813655	-0.004803073967339144	-0.021298522844383383	-0.0332541567695962	-0.04739613809245169	-0.04452083508007043
847	2021-03-24	113.73	114.125	113.7	114.11	113.500653833	14634872.0	0.00131625131625146	0.06030409283580665	0.079595065389847	0.06916208030779329	-0.005577342047930256	-0.018661850705194327	-0.03272018309739766	-0.047495826377295436	-0.0447848652268541
848	2021-03-25	114.17	114.24	113.79	113.96	113.351454832	10573821.0	-0.0013145210761545956	0.060407437948349754	0.06482381636026768	0.06829507621485055	-0.006538226832882965	-0.006711409395973256	-0.03644203940136981	-0.0488273099073534	-0.051439986682204175
849	2021-03-26	113.65	113.885	113.565	113.58	112.973484027	6409729.0	-0.003334503334503247	0.05092821439706569	0.055432275142138034	0.06854908194359238	-0.0026343519494204104	-0.018832066344160348	-0.0389236757488578	-0.051840721262208955	-0.0533422237039507
850	2021-03-29	113.68	113.69	113.09	113.19	112.585566623	6298024.0	-0.0034337031167459564	0.05246854296543996	0.05607904263013427	0.06858382517139071	-0.007279424662339884	-0.020508826583592987	-0.039052551150352444	-0.05572703762409281	-0.05588456084744353
851	2021-03-30	112.88	113.16	112.78	113.09	112.486100622	5784914.0	-0.0008834702712253728	0.052381039248375894	0.055070971722995916	0.06626803225078141	-0.007982456140350869	-0.023149347844864776	-0.03292286642722764	-0.05719049604001669	-0.05915141430948423
852	2021-03-31	113.06	113.185	112.79	112.93	112.32695502	8619995.0	-0.001414802369793966	0.05227900927878314	0.05282431176775347	0.06605397896179858	-0.0077321852209822906	-0.019279201042119	-0.03495129037771316	-0.058759793298883145	-0.06016977363515308
853	2021-04-01	113.21	113.42	113.13	113.36	112.823998564	8535311.0	0.003807668467191938	0.046909655207172725	0.05321317034842164	0.06755947200328011	0.0022988505747127963	-0.010647582475126538	-0.031193915049995802	-0.05296574770258988	-0.05761077396292302
854	2021-04-05	112.97	113.129	112.8	113.04	112.505511624	9944534.0	-0.0028228652081861982	0.04927613124597568	0.05375939952701191	0.06719104742228177	8.847208705664578e-05	-0.012060828526481382	-0.030032606830272868	-0.05008403361344538	-0.06190871369294604
855	2021-04-06	113.28	113.61	113.24	113.59	113.052911052	8765168.0	0.004865534324133058	0.05275115568113772	0.055568483639718835	0.06927295042235491	0.0016754850088183115	-0.003334210757216738	-0.02372152986678122	-0.042081295328048496	-0.05546316314651589
856	2021-04-07	113.565	113.795	113.48	113.52	112.983242034	6316843.0	-0.0006162514305837474	0.04558210984640536	0.05247134190390904	0.0691171801184473	-0.0038610038610038533	-0.008645533141210415	-0.025077293026451453	-0.03991880920162383	-0.05455151161822269
857	2021-04-08	113.72	113.92	113.7	113.91	113.371397992	6334848.0	0.003435517970401758	0.048914031447020875	0.053531039549787586	0.07018977517712688	-0.0017526947682061644	-0.007320261437908537	-0.020381836945304488	-0.03474281840521998	-0.05161934893014741
858	2021-04-09	113.54	113.815	113.44	113.61	113.072816486	5887437.0	-0.0026336581511720025	0.050208535811519524	0.05413462463300871	0.05946009881261238	-0.0030712530712529995	-0.00958939935489489	-0.009762050030506453	-0.037121789982201836	-0.056943637420104554
859	2021-04-12	113.52	113.57	113.42	113.54	113.003147468	5465972.0	-0.0006161429451632117	0.04738818333710558	0.04791403849624821	0.05252044392347385	-0.00035217467864057106	-0.0029855988760096874	-0.01917760884588804	-0.04104729729729728	-0.05689841348949243
860	2021-04-13	113.57	114.01	113.54	114.01	113.470925161	7663913.0	0.004139510304738359	0.04741261001954959	0.05008563954156671	0.05419082018418903	0.007244456224048124	-8.77039115944056e-05	-0.013412945655936315	-0.03487683061034441	-0.04729673268154089
861	2021-04-14	113.82	113.91	113.72	113.87	113.331587125	4876940.0	-0.0012279624594333516	0.047770256432011916	0.05027362599624084	0.053803784366095946	0.0068971615527455565	-0.001140350877192997	-0.01641185108404586	-0.03866610384128322	-0.04687369214028625
862	2021-04-15	114.23	114.765	114.225	114.6	114.058135457	9958454.0	0.006410819355405106	0.05387143456226086	0.05480535967343625	0.05544620637272149	0.014787921721420183	0.006941393550654595	-0.004776378636561107	-0.03307458656766793	-0.04332582018532438
863	2021-04-16	114.26	114.465	114.23	114.29	113.749601234	7334909.0	-0.002705061082024285	0.055856655895423345	0.05043077912397788	0.054124667118074093	0.008203952011291538	0.0105216622458002	-0.0025309827194972545	-0.036096820443619726	-0.04215554810593347
864	2021-04-19	114.1	114.36	114.04	114.17	113.630168631	5738590.0	-0.0010499606264765537	0.05326545580446623	0.050583803981661096	0.05406065908852717	0.009996461429582437	0.01008581792444474	-0.0021849327040727173	-0.03572635135135138	-0.04611914111454585
865	2021-04-20	114.14	114.59	114.14	114.51	113.968561005	6468328.0	0.0029780152404310645	0.05018389398540064	0.050379929572136176	0.05347393395311369	0.008099304516242745	0.00978835978835968	0.004738088970781762	-0.03432282003710574	-0.04423670812119185
866	2021-04-21	114.5	114.625	114.34	114.57	114.028277306	7976519.0	0.0005239717055278703	0.049598604569472356	0.0475711791569099	0.05170655068267585	0.009249471458773861	0.005352755352755256	0.0005239717055278703	-0.03771207794389386	-0.04237713139418264
867	2021-04-22	114.56	114.687	114.285	114.66	114.117851758	7681357.0	0.0007855459544383603	0.047586792665121384	0.047453706394211745	0.051388474420573746	0.00658414537792984	0.004819910612566813	-0.0007843137254902599	-0.03663249873970764	-0.04378283712784592
868	2021-04-23	114.64	114.65	114.33	114.51	113.968561005	5510142.0	-0.0013082155939297957	0.04543418753225372	0.04745096370960703	0.051516722428562804	0.007921837866385006	0.004826254826254983	-0.0017435271554353537	-0.0390231621349445	-0.04694132334581769
869	2021-04-26	114.46	114.55	114.39	114.39	113.849128402	7145282.0	-0.0010479434110558516	0.04585890835644434	0.04582968528345465	0.046938160311508284	0.007486348423463074	0.007131537242472286	0.004478398314014864	-0.037526293647454745	-0.04738507661558955
870	2021-04-27	114.23	114.33	113.935	113.94	113.401256143	7720506.0	-0.003933910306844979	0.04704342503501518	0.04640949334485594	0.048275868174944135	-0.0006139812297167868	0.0066260270341902405	-0.0007016312927556889	-0.039615643964936	-0.05018339446482156
871	2021-04-28	113.95	114.11	113.66	114.09	113.550546896	8692915.0	0.001316482359136506	0.04700480281524781	0.04630071788594184	0.04842724893248764	0.001932027750944032	0.008842514811212343	0.0007894736842104511	-0.03891837250442243	-0.04813949607875856
872	2021-04-29	113.55	113.9	113.4434	113.89	113.351492558	5547845.0	-0.0017530020159522985	0.03237548788660971	0.04649597987906947	0.04845418469380383	-0.006195462478184921	0.008500841229079903	0.0007029259291801981	-0.03817245165104299	-0.048538011695906436
873	2021-04-30	113.94	114.03	113.77	113.99	113.451019727	5160017.0	0.0008780402142418708	0.030874120490945775	0.044803242617468736	0.04470118748495023	-0.002624901566191329	0.005557515878616748	0.00786914235190106	-0.03496444293938372	-0.04690635451505021
874	2021-05-03	113.96	114.35	113.92	114.11	113.644571208	8593296.0	0.0010527239231512553	0.031172724465929724	0.043330124333587586	0.04467645148189575	-0.0005255321012525016	0.009465675866949796	0.009554985402105531	-0.033621273712737154	-0.0465407754010696
875	2021-05-04	114.34	114.56	114.2	114.26	113.793959392	11171036.0	0.0013145210761547066	0.027555733919449446	0.04028381974116719	0.04390556015244752	-0.0021832154396995707	0.0058984065498723925	0.007583774250440989	-0.030297886786047612	-0.0468802135468801
876	2021-05-05	114.1423	114.43	114.1423	114.4	113.933388364	6810046.0	0.001225275687029681	0.028298758497478448	0.04026036203765931	0.04172926469654595	-0.0014838090250500757	0.007751937984496138	0.0038610038610040753	-0.0295215473362741	-0.04371813090361942
877	2021-05-06	114.32	114.5784	114.3	114.45	113.983184425	6546203.0	0.0004370629370629153	0.028029991261124102	0.038624918191401285	0.041589979608125854	-0.001831501831501825	0.004740584672109582	0.002979581105950535	-0.029838094430787443	-0.044657762938230317
878	2021-05-07	114.72	114.9499	114.39	114.49	114.023021274	10657714.0	0.0003494975972040404	0.027392917961270052	0.03710351343263479	0.04137639893948245	-0.0001746572351760678	0.00774579702490974	0.004650754650754596	-0.03196076773484402	-0.04440363909523415
879	2021-05-10	114.535	114.63	114.21	114.26	113.793959392	5906790.0	-0.0020089090750282645	0.028795301106070783	0.03792396725929868	0.04057471935101994	-0.0011364629775330037	0.006341377488109812	0.005986969536890374	-0.033169741072939574	-0.04616412054428587
880	2021-05-11	114.09	114.165	114.02	114.07	113.604734359	6591325.0	-0.001662874146683091	0.021751004953122433	0.035698399681748066	0.03950636408850177	0.0011409513779181424	0.0005262696254713095	0.007774538386783325	-0.031581628321589394	-0.04838575123049982
881	2021-05-12	113.65	113.73	113.47	113.52	113.056977684	14510084.0	-0.004821600771456103	0.031772845491561674	0.03945742342144893	0.04206386715156252	-0.004996055745464134	-0.0030736805128656064	0.0038022813688212143	-0.029245767060030792	-0.05360566902876207
882	2021-05-13	113.6571	113.94	113.59	113.9	113.43542775	8242729.0	0.0033474277660325846	0.036150823283896245	0.03379225610649223	0.042802159906373254	8.78040214242759e-05	-0.006108202443280919	0.00858939165854955	-0.026662109041189486	-0.05067511251875312
883	2021-05-14	114.07	114.19	113.95	114.15	113.684408057	7943181.0	0.0021949078138718825	0.037610015787503205	0.03365073921341261	0.041895580201624934	0.001403631897535007	-0.0012249540642226275	0.0069689484827100134	-0.024442355354243217	-0.04636591478696739
884	2021-05-17	114.07	114.12	113.99	114.04	113.574856722	6711083.0	-0.0009636443276390683	0.0376061802569814	0.033618410232842066	0.04105452524699469	-0.0006134431688721298	-0.0011386528860470868	0.008846426043878308	-0.021451862021623525	-0.04168067226890748
885	2021-05-18	114.03	114.09	113.92	114.04	113.574856722	4319572.0	0.0	0.03683303580887303	0.03166006139228695	0.03870407162711673	-0.0019254332224750703	-0.004104445026635206	0.003961616339466456	-0.019853889127632085	-0.038286388935739546
886	2021-05-19	114.02	114.25	113.595	113.7	113.236243505	13156479.0	-0.0029814100315679326	0.03832945176732159	0.03300786391222786	0.0396971177921554	-0.006118881118881148	-0.007593610892903779	0.001585623678646897	-0.02353143249742351	-0.03839648173207033
887	2021-05-20	113.9	114.18	113.87	114.17	113.704326481	8412730.0	0.004133685136323617	0.04506058348646895	0.03652661207711532	0.04026119201290902	-0.0024464831804281717	-0.004273504273504258	0.0022825037310156837	-0.018145854833161335	-0.03253961528684013
888	2021-05-21	114.28	114.31	114.08	114.21	113.74416333	6648700.0	0.0003503547341683344	0.04506089835279543	0.03634016345803877	0.03943444909593144	-0.0024456284391649596	-0.0026198585276395736	0.005281225244256671	-0.004532380371306655	-0.03203661327231122
889	2021-05-24	114.27	114.43	114.215	114.32	113.853714665	4825983.0	0.0009631380789774102	0.04425913242072257	0.03636656723353725	0.039423521152429766	0.0005251181515839587	-0.0006119416032870362	0.006869825612118907	-0.012439530062197779	-0.03445945945945961
890	2021-05-25	114.44	114.76	114.44	114.74	114.272001581	5748228.0	0.003673897830650752	0.04650692930689108	0.03554689038387111	0.03904368181141138	0.005873586394319341	0.00702123924872744	0.006402947109902524	-0.0070958809276566726	-0.02869719800220094
891	2021-05-26	114.66	114.81	114.56	114.61	114.142531821	4501561.0	-0.0011329963395502185	0.037255837762546526	0.03572857374244021	0.03901412777224457	0.009601832276250999	0.004557805241476087	0.0064986387986298855	-0.010019866977628022	-0.03241874208526807
892	2021-05-27	114.36	114.41	114.2	114.41	113.943347576	5998122.0	-0.0017450484250938203	0.03688164861002225	0.03572273011994345	0.03468697092296642	0.004477611940298498	0.004565809114057462	-0.0016579406631762605	-0.0064264003473730735	-0.034677691528855914
893	2021-05-28	114.36	114.64	114.36	114.4	113.933388364	5575688.0	-8.740494711989566e-05	0.03561481179220272	0.03565482825844602	0.033765270078352894	0.002190100744634327	0.0035968067374332335	0.0009624639076033503	-0.0015709547914120048	-0.035169098422872414
894	2021-06-01	114.1934	114.32	114.0471	114.3	113.912090588	9498089.0	-0.0008741258741259417	0.035534178087656645	0.03568668134594018	0.033720022769574136	0.0022799017888459616	0.0016650600297958285	0.0011386528860470868	-0.001048767697954922	-0.0346283783783784
895	2021-06-02	114.42	114.51	114.37	114.43	114.041649396	4269904.0	0.0011373578302713572	0.035785840169902834	0.0356112249385705	0.03273404614374025	0.0034198526832689424	0.0014878347628215494	-0.0006986289407038271	0.004036149863999361	-0.034997470062405056
896	2021-06-03	114.33	114.33	114.09	114.14	113.752633593	3591204.0	-0.0025343004456873652	0.03467575999224237	0.03649261672039323	0.03348290405345417	0.003869832893579561	-0.002272727272727315	-0.0037531640045386228	-0.0032311588507554223	-0.04132370233495719
897	2021-06-04	114.43	114.78	114.41	114.77	114.38049551	6326118.0	0.00551953741019795	0.03926150598087378	0.04160662975881994	0.037203746971557254	0.005255321012525238	0.002795980777632101	0.0009593581022151465	0.00017429193899776152	-0.03570828432196271
898	2021-06-07	114.63	114.72	114.6	114.68	114.29080095	3068480.0	-0.0007841770497515332	0.039813664601073	0.04172639183387026	0.037070147155966376	0.004115226337448652	0.001659533583719286	0.0014845864989956326	-0.00026152907331522535	-0.03759650889560251
899	2021-06-08	115.04	115.0699	114.96	115.01	114.619681002	4760524.0	0.0028775723753051707	0.041670177937341395	0.042075922257663684	0.03779669393169724	0.0060356892932120765	0.006563976894801371	0.005420054200542035	0.00992272567615049	-0.03230963399242737
900	2021-06-09	115.42	115.55	115.215	115.37	114.97845924	5679344.0	0.0031301625945570066	0.04062523364348107	0.04250179869871448	0.036637953030380234	0.005490674568589871	0.01139651091435101	0.012550465157100232	0.011840028065251751	-0.02756237356709368
901	2021-06-10	115.12	115.79	115.07	115.78	115.387067789	6494799.0	0.0035537834792407352	0.04197688804086619	0.03863129826174172	0.03767367322942802	0.010208533286798716	0.01990838618745605	0.014812867034797117	0.015614035087719413	-0.0246819981467441
902	2021-06-11	115.7	115.72	115.505	115.61	115.217644732	3914239.0	-0.0014683019519778906	0.04148671213133597	0.03851369656123715	0.03753496539006146	0.010488593654400802	0.015013169446883134	0.015102291684959246	0.01581583340655479	-0.023646651465247803
903	2021-06-14	115.49	115.5	115.195	115.25	114.858866494	3730876.0	-0.003113917481186723	0.04630593621983243	0.04043118618103239	0.03894454696311696	0.0074300699300697826	0.009636443276390683	0.01105360119308707	0.019009725906277586	-0.024297324754486982
904	2021-06-15	115.19	115.29	115.13	115.27	114.878798618	4212729.0	0.00017353579175694023	0.04557350262829445	0.040091711824603464	0.038893827625479514	0.008486439195100504	0.010785689231848306	0.01016562965559542	0.019817747500663563	-0.023797425474254785
905	2021-06-16	115.32	115.38	114.31	114.48	114.091479707	13528605.0	-0.006853474451288255	0.059641173852362166	0.04792974740374326	0.04398661653648684	0.00043694835270469135	0.0038582953349701743	0.0019254332224749593	0.00952380952380949	-0.028430790121361182
906	2021-06-17	114.66	115.26	114.58	114.89	114.500088256	8838138.0	0.0035814116002794716	0.06012082056193669	0.04781890590202331	0.04504274580744336	0.0065708778692832315	0.010466138962181182	0.004283216783216748	0.00816075816075812	-0.025364777740074618
907	2021-06-18	115.04	115.58	114.81	115.54	115.147882297	13434961.0	0.005657585516581021	0.06043631717420243	0.049616353636546144	0.04779283941674007	0.006709070314542265	0.011999649645265897	0.00952380952380949	0.012531767592673715	-0.020598457234890177
908	2021-06-21	115.26	115.35	115.075	115.17	114.779137997	6460007.0	-0.0032023541630604724	0.06322628245021182	0.05142430347218125	0.04887054461465835	0.004272758981513691	0.008405568689256793	0.005939383352257854	0.010617760617760652	-0.02621121163439588
909	2021-06-22	115.04	115.41	115.01	115.38	114.988425302	5459704.0	0.0018233915082050967	0.062299997789683675	0.05163424722561642	0.0486255566779555	0.0032171115555168495	0.00927221833449976	0.00980220549623656	0.015847860538827252	-0.023692672194956965
910	2021-06-23	115.25	115.37	115.095	115.15	114.759205872	5429843.0	-0.0019934130698560093	0.06114630612795942	0.05087854347558544	0.048752529633926636	-0.001906908208373026	0.0035732961478125436	0.00946787060576848	0.017316017316017396	-0.022412768486289147
911	2021-06-24	115.15	115.28	115.08	115.13	114.739273748	3631724.0	-0.00017368649587501395	0.05752169273190233	0.05066288007499065	0.046293118368725156	-0.005614095698739052	0.0045371259052437996	0.01418252290345312	0.01803873021487301	-0.01547802291773559
912	2021-06-25	115.21	115.245	114.69	114.89	114.500088256	6716861.0	-0.0020846000173716517	0.05787720489344267	0.050852535552743515	0.04603924711347524	-0.006227834962373446	0.004195437461760321	0.008691834942932353	0.017355884176038172	-0.018202016749273575
913	2021-06-28	115.11	115.36	115.1	115.25	114.858866494	4968856.0	0.003133431978414203	0.05882434544109701	0.051874072932199394	0.046454707774011464	0.0	0.0074300699300697826	0.009636443276390683	0.016672547635850465	-0.015041449448765065
914	2021-06-29	115.1	115.32	115.09	115.31	114.918662867	3373184.0	0.0005206073752712648	0.05887777041658309	0.05166435791214276	0.04629614901362133	0.0003470113646222295	0.008836395450568801	0.011136443353209291	0.020081387119603722	-0.010554316114638751
915	2021-06-30	115.48	115.66	115.46	115.49	115.098051986	6572875.0	0.0015610094527793716	0.044745279128317696	0.05176145196285449	0.046407689433374956	0.008822501747030032	0.009263305077339856	0.012714836899333504	0.0167268245444141	-0.007391491190373856
916	2021-07-01	115.38	115.45	115.17	115.33	115.01506658	11966217.0	-0.001385401333448777	0.043279097443651396	0.05103367893832688	0.045613316923018864	0.003829750195839532	0.010425792885929486	0.014335971855760743	0.015944326990838587	-0.009532806595671572
917	2021-07-02	115.47	115.75	115.44	115.75	115.433919679	5071881.0	0.0036417237492414323	0.03715301681861446	0.048989927842741775	0.04529190539901124	0.001817552362818109	0.008538816763962842	0.013839011999649653	0.016153103327188223	-0.004557963536291676
918	2021-07-06	115.89	116.44	115.885	116.36	116.042253943	9095292.0	0.005269978401727826	0.03978092177736866	0.05164193297900551	0.047382471589187874	0.010332551879829843	0.01464945936519002	0.018824971543647706	0.024205615702842964	0.01420726924082616
919	2021-07-07	116.58	116.91	116.47	116.7	116.381325499	7456447.0	0.002921966311447255	0.04076351480674165	0.05166662543523246	0.0478414163141816	0.0114404576183047	0.014694374402225874	0.020818754373687964	0.027831601197815692	0.008120248790601137
920	2021-07-08	116.915	117.19	116.82	117.0	116.680506285	7367979.0	0.0025706940874035134	0.0372215160411272	0.05135984264627474	0.04734809745402426	0.01606600086843235	0.014128456271127687	0.019696705595258823	0.026225769669327104	0.012461059190031154
921	2021-07-09	116.52	116.54	116.395	116.41	116.092117407	5531190.0	-0.005042735042735114	0.04965719448924269	0.05403464638748681	0.049917087054726916	0.011117866759315476	0.0054413542926239344	0.01570543582584416	0.02230613857908126	0.005528202470415522
922	2021-07-12	116.51	116.56	116.2599	116.35	116.03228125	3867702.0	-0.0005154196374882458	0.04740365329255582	0.053731478557361094	0.049557227309048144	0.012707807468012922	0.006400830377994993	0.016956559741281296	0.015270506108202353	0.010421189752496618
923	2021-07-13	116.41	116.53	115.89	115.99	115.673264307	6926475.0	-0.003094112591319309	0.05073185041022424	0.05371471256631895	0.050655369900194196	0.006420824295010785	0.006420824295010785	0.013898601398601329	0.014874442208417049	0.012305812532728222
924	2021-07-14	116.305	116.52	116.21	116.49	116.17189895	6029153.0	0.004310716441072504	0.05393839821892176	0.05553609026583963	0.051682702905912474	0.010233284190443115	0.010583846620976889	0.01916010498687659	0.02032057458176406	0.018091242789721962
925	2021-07-15	116.79	117.04	116.53	116.98	116.660560899	5704529.0	0.0042063696454632815	0.056260774371192424	0.049584837743527316	0.052695890945894844	0.012901549917741839	0.021837875611460555	0.022284365987940147	0.021570168544231993	0.026410458892691002
926	2021-07-16	116.67	116.98	116.66	116.96	116.640615513	3577861.0	-0.0001709693964780934	0.05496000305694907	0.04886327283490971	0.05185824708784543	0.014133356455388935	0.018017233875881278	0.024706500788505226	0.02086060923452915	0.021395511309055815
927	2021-07-19	117.74	118.11	117.68	117.96	117.637884798	20557530.0	0.00854993160054729	0.0651240552792366	0.053462303311239384	0.05489968189634313	0.01909287257019443	0.020945127228665372	0.027794719874531637	0.02878074306645728	0.027973856209150272
928	2021-07-20	118.47	118.52	117.71	117.81	117.488294405	8728991.0	-0.0012716174974567451	0.06391577352216304	0.05184393112249759	0.055049141647909965	0.012461326916466176	0.022922636103151817	0.02729333798395528	0.028818443804034644	0.027024670909249426
929	2021-07-21	117.33	117.41	117.02	117.13	116.810151292	7438310.0	-0.005772005772005873	0.07193220221947634	0.05724313650324754	0.05798405180938167	0.0036846615252783543	0.01516727335760093	0.018433179723502224	0.023953142757233925	0.028538812785388057
930	2021-07-22	117.13	117.64	117.12	117.4	117.079413999	6363507.0	0.002305131050969189	0.07171747760022494	0.05653084327893865	0.05772184313572663	0.0034188034188034067	0.019539730785931297	0.01759556210453317	0.030366859750746045	0.029643922118926636
931	2021-07-23	116.98	117.25	116.97	117.22	116.899905527	6804597.0	-0.0015332197614992271	0.06628592467497017	0.05710005710342909	0.05733219042517195	0.006958165106090597	0.018153391817945064	0.012437381240283374	0.027434481549653666	0.02824561403508774
932	2021-07-26	117.4	117.4181	117.12	117.14	116.820123985	6179619.0	-0.0006824773929363648	0.06637704033827546	0.056337863698094626	0.05715243001140866	0.006789858186506237	0.019583949865088268	0.013234149295043629	0.028536306962858804	0.029259291802126386
933	2021-07-27	117.62	117.71	117.51	117.64	117.318758627	8621186.0	0.004268396790165552	0.06491439913481532	0.05705377006469199	0.057163202559147024	0.014225364255539219	0.020737527114967458	0.020737527114967458	0.03202035266251424	0.040141467727674573
934	2021-07-28	117.42	117.75	117.255	117.74	117.418485555	11533484.0	0.0008500510030602371	0.0628940808179895	0.05702651191327689	0.05714364291868197	0.010730534809854975	0.02107362761252274	0.02142795176542034	0.03181141004294097	0.041670353003627314
935	2021-07-29	117.31	117.53	117.28	117.38	117.059468613	6203785.0	-0.0030575845082384534	0.0633367544095771	0.05880577715171083	0.05373317923495447	0.0034193879295605356	0.016365053251363726	0.02533193570929404	0.0273061438823734	0.035097001763668256
936	2021-07-30	117.58	117.78	117.57	117.71	117.388567477	5656386.0	0.002811381836769433	0.06441207759467259	0.058606284562506716	0.05343729883408111	0.006412448700410467	0.02063643457903397	0.02454521716424396	0.02893356643356637	0.032906282906282946
937	2021-08-02	117.82	118.38	117.71	118.15	117.903277103	19495776.0	0.003738000169909217	0.05101736083691291	0.05866419411469849	0.05220070095858161	0.001610715496778603	0.020734341252699906	0.022589579366453227	0.03232852774137185	0.03540443431776352
938	2021-08-03	118.18	118.365	118.12	118.18	117.933214456	6627309.0	0.00025391451544654053	0.05038487951549017	0.056522286441016145	0.05087084795935813	0.003140650199473738	0.015641113784805816	0.02613527828427542	0.032229889073281726	0.03703053703053705
939	2021-08-04	118.53	118.63	117.78	118.15	117.903277103	7545049.0	-0.00025385005923173054	0.03773611633927883	0.05604998230465782	0.05088714046440946	0.00870827285921627	0.012425021422450833	0.02400762697174552	0.034045160161036314	0.040235957034689296
940	2021-08-05	117.9	117.96	117.64	117.72	117.474175036	5164636.0	-0.0036394413880660448	0.04285758509544753	0.05750451353667088	0.051885050796960645	0.002725724020442799	0.006153846153846176	0.02231871471993041	0.03199789602875436	0.04002120328650949
941	2021-08-06	117.14	117.25	117.0	117.03	116.785615906	7807589.0	-0.005861365953109043	0.05241407401423517	0.05857913228433175	0.05526509940384237	-0.001620883808223783	0.005326002920711392	0.016503083470859048	0.030919661733615378	0.03483950835617655
942	2021-08-09	117.198	117.31	116.78	116.78	116.536137961	10842533.0	-0.0021362043920362117	0.0533220882247026	0.05914788281195862	0.05528668798509638	-0.0030732456889192017	0.003695745595186928	0.016450517886674287	0.02528533801580335	0.03409191534578948
943	2021-08-10	116.87	116.88	116.55	116.56	116.316597368	7192420.0	-0.0018838842267511202	0.047140427264843805	0.0584077336360196	0.05516155489913627	-0.009180550833049916	0.0049142167428226635	0.01136659436008669	0.021112571178274253	0.028228652081863093
944	2021-08-11	116.64	116.99	116.44	116.69	116.4463259	7254257.0	0.0011153054221002545	0.047436847585212306	0.05653365097637174	0.05520139267275798	-0.008917954815695572	0.0017168855695768315	0.011967739137975775	0.023237460540161292	0.03228945506015557
945	2021-08-12	116.57	116.6954	116.43	116.57	116.326576486	6932215.0	-0.001028365755420424	0.04591144851011473	0.05449753888722147	0.05523928679252574	-0.0069006645084341844	-0.003504872627799749	0.009351459000779272	0.022185198176078558	0.026234703759133726
946	2021-08-13	116.745	117.24	116.73	117.24	116.995177381	6896277.0	0.005747619456120789	0.05385719794577684	0.058405435143797875	0.057164961486359134	-0.003992863817857462	0.002393980848153232	0.016561172288216408	0.03113456464379949	0.03276955602537002
947	2021-08-16	117.55	117.82	117.5	117.5	117.254634444	6928097.0	0.0022176731490959334	0.051058622709595346	0.05001440397613257	0.05664315944610433	-0.005501481168006861	-0.0038996269922007	0.015118790496760237	0.029167031619514727	0.03151610920902459
948	2021-08-17	117.48	117.7	117.415	117.44	117.194759737	7785495.0	-0.0005106382978723456	0.05086676972952676	0.049868991241702285	0.05486875467265394	-0.0062616347943815764	-0.003140650199473738	0.009281540048126535	0.02828123631906143	0.03371182114250515
949	2021-08-18	117.385	117.49	117.13	117.38	117.13488503	7025808.0	-0.0005108991825613085	0.05083084668906444	0.045292824340804866	0.0543503793739399	-0.00651713922979269	0.002134380602749175	0.0058269065981146895	0.026766969909027383	0.03382067993658611
950	2021-08-19	117.63	117.7166	117.53	117.64	117.394342094	6242714.0	0.0022150281138184624	0.0496698075210935	0.045236012095269604	0.054225164640351445	-0.0006795786612300292	0.002044293015332155	0.0054700854700855395	0.02527453372842947	0.031839312341022774
951	2021-08-20	117.64	117.705	117.41	117.53	117.284571797	6510301.0	-0.0009350561033661942	0.03846037149489525	0.044997731986913876	0.0520453960341654	0.004272408784072423	0.0026445998976283303	0.009621166566446293	0.02547770700636942	0.0321419162202512
952	2021-08-23	117.5	117.575	117.4	117.56	117.314509151	3958480.0	0.00025525397770786995	0.03577396571013817	0.04489453515442035	0.05198522663381234	0.006679225894844931	0.003585453303739161	0.010399656209712171	0.027532558342802327	0.025828970331588152
953	2021-08-24	117.41	117.51	117.205	117.24	116.995177381	3649651.0	-0.002722014290575059	0.03764653547908031	0.04328546156549438	0.051781789617222046	0.005833905284831742	-0.0034002040122408372	0.01077679110268126	0.024825174825174656	0.025811532067547382
954	2021-08-25	117.2	117.24	116.72	116.78	116.536137961	5874659.0	-0.003923575571477267	0.043672481306249004	0.04507770126127424	0.05182557115230754	0.000771274316565318	-0.008153558688635876	0.00248948407588645	0.02169728783902025	0.022860646404484486
955	2021-08-26	116.72	116.83	116.59	116.78	116.536137961	6850643.0	0.0	0.0432443925970236	0.04398508720317998	0.05033338141689356	0.0018014926653513452	-0.005111603339580828	-0.0017096939647803788	0.02053657257712138	0.019823596192472204
956	2021-08-27	116.78	117.16	116.63	117.16	116.915344438	6360684.0	0.0032539818462065107	0.03535194651669342	0.04441991082377607	0.05123390632419696	-0.0006823609689525778	-0.004672500212386299	0.0017099863201095467	0.026458734886980917	0.022606266911058714
957	2021-08-30	117.14	117.4	117.1041	117.39	117.144864148	6546248.0	0.001963127347217597	0.03491188625759801	0.04273153217408685	0.04491887117672938	-0.0009361702127659299	-0.0064325010579772135	-0.004832146490335698	0.022828265226104483	0.023809523809523947
958	2021-08-31	117.33	117.49	117.12	117.17	116.925323556	7418428.0	-0.0018740948973506866	0.03602348184756438	0.0430196744709517	0.04508235488019987	-0.0022990463215258883	-0.008546285327466596	-0.0054324760207112854	0.021712591559120975	0.023229412278403583
959	2021-09-01	117.245	117.29	117.04	117.14	116.975629287	11908628.0	-0.00025603823504305456	0.03599010962739292	0.04301955932550504	0.04185333385373458	-0.0020446413358322646	-0.00854845535336446	8.537522410989595e-05	0.01852012868446229	0.024040562986274994
960	2021-09-02	117.27	117.28	117.14	117.28	117.115432839	2976276.0	0.001195151101246461	0.034401110460392514	0.04162980204087846	0.04144518021601082	-0.003060183611016676	-0.003737682636765216	-0.0010221465076661884	0.016555430354511458	0.029313673863436973
961	2021-09-03	117.01	117.05	116.875	117.0	116.835825734	4988870.0	-0.0023874488403820004	0.03588724237303631	0.03690424529285307	0.041786808720532934	-0.004509486939504814	-0.00025634452704437205	-0.0018768128305749476	0.010537225773017855	0.025506179332106305
962	2021-09-07	116.59	116.68	116.435	116.54	116.376471206	7098564.0	-0.003931623931623829	0.03955241012132547	0.03877873185912116	0.04324357877248995	-0.008676420551207875	-0.00205514642918303	-0.0051220761481987065	0.008044286826399238	0.023268065677408023
963	2021-09-08	116.7	116.94	116.63	116.86	116.696022182	6046209.0	0.0027458383387677365	0.04183523475742124	0.03943079735408547	0.0420963130942337	-0.003241214602524689	0.0025737817433082455	-0.006630397823869427	0.01396963123644257	0.025177647162031747
964	2021-09-09	116.91	117.32	116.81	117.19	117.025559127	7009653.0	0.002823891836385428	0.03919712688276798	0.040449484968438885	0.04291242185272291	0.0035108751498544866	0.0042848573142515445	-0.0046713096653643316	0.01665654550186524	0.026991499430374155
965	2021-09-10	116.93	117.03	116.71	116.82	116.65607831	8147133.0	-0.003157265978325885	0.04301254119322511	0.04199510351591007	0.042971992232344935	0.00034252440486381985	0.002144634125418099	-0.004770829783608765	0.020440251572326984	0.02240504113425512
966	2021-09-13	116.93	117.06	116.905	116.96	116.795881862	4269332.0	0.0011984249272385394	0.039828501649904494	0.03666184786537625	0.04225243233869877	-0.0017070672584500457	-0.0023882633913340223	-0.00637159119870867	0.018017233875881278	0.022377622377622197
967	2021-09-14	117.16	117.52	117.1	117.4	117.235264455	6991031.0	0.003761969904240825	0.043388160413601225	0.038337703886179735	0.04227194523195757	8.518613169772316e-05	-0.0008510638297871687	-0.006347862886161626	0.016098320927817156	0.02577544779379637
968	2021-09-15	117.33	117.35	117.0033	117.2	117.035545095	5108919.0	-0.0017035775127768327	0.043188610250318574	0.038763513881110864	0.04246601128525943	0.0002560382350431656	-0.002043596730245234	-0.008292435268234977	0.017626117912650896	0.023670189536204145
969	2021-09-16	116.785	117.01	116.68	116.83	116.666064278	5682695.0	-0.003156996587030725	0.04608278026819781	0.040245663851340006	0.04327977981386586	-0.0026464060099027353	-0.004685636394615722	-0.011172238679644564	0.012567169353440821	0.022492560826185892
970	2021-09-17	116.535	116.57	116.38	116.49	116.326541366	7611738.0	-0.002910211418300168	0.04704823341617812	0.04022489914138366	0.04285068969831276	-0.006736016371077791	-0.009775586535192171	-0.01044852191641188	0.011636995223621271	0.02121504339440694
971	2021-09-20	116.91	117.21	116.82	117.08	116.915713479	8781617.0	0.005064812430251475	0.05382397926635148	0.04472665632208369	0.04232938243599671	0.0006837606837606369	-0.003828809665617272	0.00042724087840717573	0.016937375141144795	0.03136011275546169
972	2021-09-21	117.115	117.15	116.94	117.01	116.845811702	4867948.0	-0.0005978817902287936	0.049288636747092954	0.04471703310205121	0.041881628529080187	0.004032950060065099	-0.004678462061925792	0.001969515327967075	0.01845243276177211	0.02730465320456532
973	2021-09-22	117.01	117.22	116.79	117.12	116.955657351	10966436.0	0.0009400905905478929	0.0476971927354461	0.04389280007488733	0.04153572884048461	0.002224884477152189	-0.0010235414534287557	0.0048043925875085325	0.016225596529284125	0.026018396846254843
974	2021-09-23	116.58	116.61	116.06	116.06	115.897144741	10650128.0	-0.009050546448087449	0.0640388940786002	0.05277228985599449	0.049245065905220126	-0.009642460960832766	-0.0061654392875492015	-0.005398920215956782	0.006504206053247863	0.01771308312872666
975	2021-09-24	115.9	115.91	115.64	115.71	115.547635861	10528001.0	-0.003015681544028981	0.06390674814651408	0.053620808966331535	0.04987683298751704	-0.009501797637390896	-0.009162527830107958	-0.007377541391438647	0.0019049268334920821	0.01464398456681848
976	2021-09-27	115.4	115.6	115.37	115.4	115.238070853	6742092.0	-0.002679111572033377	0.0632226900434744	0.05229767471603766	0.04697864401360671	-0.013337893296853531	-0.015022191874359825	-0.01569430228590918	0.0006069539582069794	0.014951627088830355
977	2021-09-28	114.98	115.2181	114.725	114.96	114.79868826	10295459.0	-0.003812824956672567	0.057280602856334975	0.05234027139078407	0.04717250600492058	-0.020783645655877425	-0.02070023000255561	-0.021617021276595816	-0.006825053995680452	0.0069195059998248265
978	2021-09-29	115.2	115.355	114.865	115.08	114.918519876	8363964.0	0.0010438413361169019	0.05942285316622435	0.05274690739960781	0.04744792301719737	-0.01808873720136528	-0.01783733037466928	-0.020095367847411394	-0.011000343760742548	0.007617546624638871
979	2021-09-30	114.97	115.26	114.92	115.22	115.058323428	7307937.0	0.0012165450121655041	0.06070435269488555	0.05323992568408789	0.047762029960091205	-0.013780707010185744	-0.016390643674235927	-0.018401772022491047	-0.012682090831191095	0.007872638208537452
980	2021-10-01	115.355	115.66	115.26	115.61	115.527861647	19830112.0	0.0033848290227391775	0.06437571622128367	0.05488157792031667	0.04847919424534372	-0.007554296506137814	-0.014239427012278316	-0.017256035362121724	-0.011880341880341927	0.007582360118528975
981	2021-10-04	115.41	115.665	115.26	115.47	115.387961114	7691837.0	-0.00121096790935038	0.05561436749602466	0.05456293426132325	0.04850356359699689	-0.013751281175264807	-0.013076923076923097	-0.017527439802603628	-0.008074907653981556	0.00750370822790325
982	2021-10-05	115.29	115.32	114.99	115.11	115.028216886	6861931.0	-0.003117692907248615	0.056061197168689444	0.05398758217128014	0.048978778304343315	-0.016237928382189626	-0.012270465076368642	-0.020840421912215024	-0.010657498925655262	0.006118346298400468
983	2021-10-06	115.15	115.26	115.05	115.14	115.058195572	7473541.0	0.00026062027625739503	0.05528737257058157	0.05264165777957635	0.04866916743453338	-0.0169057377049181	-0.01471846654116038	-0.017911975435005112	-0.00732821794982319	0.0064685314685313244
984	2021-10-07	114.875	114.91	114.67	114.68	114.598522392	8160204.0	-0.00399513635574078	0.04023971418202371	0.05208769026910682	0.04871208403694173	-0.011890401516456928	-0.02141820974485875	-0.017982531255351875	-0.015537814404669836	0.0033245844269467195
985	2021-10-08	114.62	114.62	114.3	114.43	114.348700011	9455115.0	-0.0021799790722009105	0.03938925316765522	0.051683933354298925	0.04888813335235461	-0.011062138103880237	-0.020458825543571146	-0.02012330878575097	-0.02179859805094886	0.0
986	2021-10-11	114.23	114.32	114.13	114.15	114.068898945	2261278.0	-0.0024469107751463604	0.03914658700528906	0.05121891176468196	0.04768642533631616	-0.010831889081455826	-0.024025307797537532	-0.025691362239672166	-0.024025307797537532	8.761170492377346e-05
987	2021-10-12	114.35	114.71	114.28	114.67	114.588529496	7938421.0	0.004555409548839151	0.044935373276053944	0.05230639991967971	0.04957577754068265	-0.002522616562282476	-0.02325383304940376	-0.02317062782179058	-0.02789081044421826	-0.0008713078330573332
988	2021-10-13	114.74	115.05	114.68	114.89	114.808373191	11662372.0	0.0019185488793931338	0.04584532630469122	0.053385920946319006	0.050062289674015645	-0.0016510253736531366	-0.019709897610921567	-0.01945890586327559	-0.024785671844495427	0.0018311824206487248
989	2021-10-14	115.02	115.205	114.895	115.16	115.078181362	9518151.0	0.0023500739838104856	0.047134344739606905	0.05399582182515401	0.050804798129649574	-0.0005207429265752239	-0.01429427373106229	-0.016902851289055887	-0.016818919149662714	0.0013042344143987528
990	2021-10-15	114.74	114.77	114.53	114.59	114.508586335	8689690.0	-0.004949635290031229	0.04868121760262766	0.05555862641362783	0.05206272919860487	-0.008822766196695753	-0.016310412910979455	-0.022936562073669786	-0.023935264054514516	-0.0067608563751409
991	2021-10-18	114.25	114.52	114.07	114.43	114.348700011	8703263.0	-0.0013962823981149564	0.048725196224082015	0.051037602570210776	0.05187372102758275	-0.00900666839871822	-0.02263409634437985	-0.021965811965811932	-0.023801399078655416	-0.01166004491276551
992	2021-10-19	114.27	114.315	114.0	114.02	113.938991307	7445439.0	-0.0035829764921787577	0.04936984548241414	0.0517131947044615	0.051696560102595386	-0.009469203370688906	-0.02555337150670889	-0.021623476917796536	-0.02663479597063345	-0.013753135541908157
993	2021-10-20	114.02	114.21	113.94	113.97	113.889026831	6229997.0	-0.00043851955797225006	0.049014624174676794	0.05115376189134397	0.05065296637464147	-0.010161542470036533	-0.02689549180327877	-0.02473044668834501	-0.03119687181230879	-0.011106290672451169
994	2021-10-21	113.9	113.95	113.63	113.67	113.589239974	7104090.0	-0.002632271650434337	0.047137163579463286	0.04273123682384182	0.04969269553658477	-0.00880711545169166	-0.020592796829226212	-0.030036692550558852	-0.03456769152369621	-0.013880454584887625
995	2021-10-22	113.78	114.05	113.67	113.96	113.879033936	10204559.0	0.0025512448315296865	0.04941296280605675	0.04386526346151402	0.05030104726292998	-0.004107314515424343	-0.015124016938898976	-0.024482109227871973	-0.029136139035610853	-0.004542278127183885
996	2021-10-25	113.98	114.22	113.98	114.1	114.018934469	4835094.0	0.0012285012285011554	0.04860273040196088	0.0437884740257688	0.05031161428873955	-0.00043802014892690977	-0.011265164644714165	-0.02445280437756503	-0.030668592303117803	-0.006876142397075569
997	2021-10-26	114.12	114.24	113.9	114.24	114.158835002	5603077.0	0.0012269938650306678	0.0422484541520571	0.04246130806671244	0.04881979990357118	-0.003749890991540994	-0.006263048016701411	-0.026916524701874	-0.0330935251798562	-0.011251514626969161
998	2021-10-27	114.64	115.06	114.32	114.88	114.798380296	16140262.0	0.0056022408963585235	0.05098514026493278	0.04720767475361261	0.052251954131913296	-8.703977717816613e-05	-0.001737921445950641	-0.01979522184300353	-0.02792350651548492	-0.0025180168446644613
999	2021-10-28	114.76	114.91	114.46	114.58	114.498593439	9940418.0	-0.0026114206128133866	0.05065309851690801	0.04776255603352899	0.05204902094480869	-0.005036470996873876	-0.0055545912168026845	-0.01925875203286831	-0.030215827338129553	-0.006933610677760438
1000	2021-10-29	114.27	114.86	114.19	114.63	114.548557915	11254318.0	0.0004363763309478408	0.044212512355161965	0.04587616388555303	0.05168464398479908	0.0003490705995286003	-0.008476775365452882	-0.015967035797064155	-0.026248725790010252	-0.004515848892748697
1001	2021-11-01	114.22	114.63	114.19	114.54	114.54	14476744.0	-0.0007851347814706866	0.04376137475144427	0.045803826996472854	0.048885834104892466	0.0009612863759502766	-0.008054040010392227	-0.021694567816877286	-0.02127659574468077	-0.00512464170937188
1002	2021-11-02	114.67	114.96	114.66	114.82	114.82	12191000.0	0.002444560852103983	0.03984485357607675	0.045682345352459	0.04974300791294628	0.007016312927556445	-0.002519329337155818	-0.018716349029997525	-0.016783695838328505	-0.000609278440247274
1003	2021-11-03	114.84	114.88	114.27	114.46	114.46	17031092.0	-0.003135342274865005	0.04408140999357349	0.046879664694898016	0.050030415231821036	0.004299377029042706	-0.005905853743269129	-0.022711748633879925	-0.018016472203157274	-0.00685466377440358
1004	2021-11-04	114.66	115.17	114.66	115.08	115.08	12665429.0	0.00541673947230481	0.04684367018119867	0.04888062757282269	0.04665673814658055	0.012404328318817548	0.0034879665155214123	-0.008443908323281124	-0.013797240551889578	-0.001994623189662703
1005	2021-11-05	115.335	115.81	115.22	115.71	115.71	12955126.0	0.005474452554744547	0.05123212398105944	0.05146510081396813	0.048769423497217856	0.01535626535626533	0.01118587782924041	0.0	-0.007377541391438647	0.0019049268334920821
1006	2021-11-08	115.52	115.52	115.16	115.21	115.21	7404312.0	-0.004321147696828231	0.059114228859264296	0.053314885859275296	0.0497764057871139	0.009728308501314675	0.009286027157249022	-0.001646447140381424	-0.017314909587171634	-0.0010404924997832188