date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-20,32.8,32.8,32.6,32.6,20000,31.1526513277289,31.1526513277289,30.9626961367061,30.9626961367061,21057.5977337793,0.0,1.0
2016-09-21,33.25,33.25,33.0,33.0,290000,31.58005050753,31.58005050753,31.3426065187516,31.3426065187516,305335.1671398,0.0,1.0
2016-09-22,38.4,38.45,36.05,36.05,240000,36.4713966763655,36.5188854741212,34.2394231818483,34.2394231818483,252691.172805352,0.0,1.0
2016-09-23,38.65,38.65,38.45,38.45,30000,36.7088406651439,36.7088406651439,36.5188854741212,36.5188854741212,31586.396600669,0.0,1.0
2016-09-26,39.6,39.9,39.6,39.7,55000,37.6111278225019,37.896060609036,37.6111278225019,37.7061054180133,57908.3937678931,0.0,1.0
2016-09-27,39.6,39.6,39.6,39.6,0,37.6111278225019,37.6111278225019,37.6111278225019,37.6111278225019,0,0.0,1.0
2016-09-28,39.8,40.0,39.7,40.0,50000,37.8010830135246,37.9910382045474,37.7061054180133,37.9910382045474,52643.9943344483,0.0,1.0
2016-09-29,41.5,41.5,40.0,40.0,122498,39.4157021372179,39.4157021372179,37.9910382045474,37.9910382045474,128975.680359625,0.0,1.0
2016-09-30,41.75,42.0,41.65,42.0,174979,39.6531461259963,39.8905901147748,39.558168530485,39.8905901147748,184231.869692949,0.0,1.0
2016-10-03,42.0,42.0,42.0,42.0,1000,39.8905901147748,39.8905901147748,39.8905901147748,39.8905901147748,1052.87988668896,0.0,1.0
2016-10-04,42.3,42.3,42.0,42.0,84000,40.1755229013089,40.1755229013089,39.8905901147748,39.8905901147748,88441.910481873,0.0,1.0
2016-10-05,51.65,52.0,45.0,45.0,146310,49.0559280816218,49.3883496659116,42.7399179801158,42.7399179801158,154046.856221463,0.0,1.0
2016-10-06,53.75,54.0,52.85,53.3,72349,51.0504575873605,51.287901576139,50.1956592277582,50.6230584075594,76174.80692206,0.0,1.0
2016-10-07,60.0,60.0,54.0,55.0,70304,56.9865573068211,56.9865573068211,51.287901576139,52.2376775312527,74021.667553781,0.0,1.0
2016-10-10,60.0,61.0,59.0,61.0,54913,56.9865573068211,57.9363332619348,56.0367813517074,57.9363332619348,57816.7932177511,0.0,1.0
2016-10-11,60.9,61.5,60.85,61.5,68597,57.8413556664234,58.4112212394916,57.7938668686677,58.4112212394916,72224.401587203,0.0,1.0
2016-10-12,61.0,61.0,60.0,61.0,8457,57.9363332619348,57.9363332619348,56.9865573068211,57.9363332619348,8904.20520172857,0.0,1.0
2016-10-13,60.0,61.0,59.5,61.0,136252,56.9865573068211,57.9363332619348,56.5116693292642,57.9363332619348,143456.990321145,0.0,1.0
2016-10-14,59.8,60.0,59.5,60.0,71703,56.7966021157983,56.9865573068211,56.5116693292642,56.9865573068211,75494.6465152589,0.0,1.0
2016-10-17,60.0,60.1,59.75,60.1,85731,56.9865573068211,57.0815349023324,56.7491133180427,57.0815349023324,90264.4455657316,0.0,1.0
2016-10-18,59.99,62.0,59.9,62.0,208483,56.9770595472699,58.8861092170484,56.8915797113097,58.8861092170484,219507.557416576,0.0,1.0
2016-10-19,59.95,61.0,59.8,60.1,443212,56.9390685090654,57.9363332619348,56.7966021157983,57.0815349023324,466649.00033919,0.0,1.0
2016-10-20,60.75,60.75,60.0,60.5,592272,57.6988892731563,57.6988892731563,56.9865573068211,57.4614452843779,623591.276249047,0.0,1.0
2016-10-21,70.25,71.0,60.75,61.0,472834,66.7217608467363,67.4340928130716,57.6988892731563,57.9363332619348,497837.40834269,0.0,1.0
2016-10-24,72.0,72.0,70.25,70.5,334700,68.3838687681853,68.3838687681853,66.7217608467363,66.9592048355148,352398.898074797,0.0,1.0
2016-10-25,72.5,74.0,72.0,73.25,306998,68.8587567457421,70.2834206784127,68.3838687681853,69.5710887120774,323232.019453739,0.0,1.0
2016-10-26,71.0,72.0,71.0,72.0,154711,67.4340928130716,68.3838687681853,67.4340928130716,68.3838687681853,162892.100149537,0.0,1.0
2016-10-27,68.0,70.0,68.0,70.0,2205,64.5847649477305,66.4843168579579,64.5847649477305,66.4843168579579,2321.60015014917,0.0,1.0
2016-10-28,69.0,72.25,66.0,72.0,10897,65.5345409028442,68.6213127569637,62.6852130375032,68.3838687681853,11473.2321252497,0.0,1.0
2016-10-31,66.25,71.0,66.25,70.0,9394,62.9226570262816,67.4340928130716,62.9226570262816,66.4843168579579,9890.75365555614,0.0,1.0
2016-11-01,69.0,71.5,69.0,71.5,10235,65.5345409028442,67.9089807906284,65.5345409028442,67.9089807906284,10776.2256402616,0.0,1.0
2016-11-02,66.0,68.0,66.0,68.0,7095,62.6852130375032,64.5847649477305,62.6852130375032,64.5847649477305,7470.18279605821,0.0,1.0
2016-11-03,64.5,67.0,64.5,67.0,15600,61.2605491048327,63.6349889926169,61.2605491048327,63.6349889926169,16424.9262323478,0.0,1.0
2016-11-04,64.1,65.0,64.0,65.0,14578,60.8806387227872,61.7354370823895,60.7856611272758,61.7354370823895,15348.8829881517,0.0,1.0
2016-11-07,67.0,70.0,64.5,66.0,53819,63.6349889926169,66.4843168579579,61.2605491048327,62.6852130375032,56664.9426217134,0.0,1.0
2016-11-08,66.5,67.0,66.2,67.0,271840,63.16010101506,63.6349889926169,62.8751682285259,63.6349889926169,286214.868397528,0.0,1.0
2016-11-09,75.9,78.0,74.9,75.0,36968,72.0879949931287,74.0825244988674,71.138219038015,71.2331966335263,38922.8636511177,0.0,1.0
2016-11-10,76.5,79.0,76.0,76.0,92722,72.6578605661969,75.0323004539811,72.18297258864,72.18297258864,97625.1288535742,0.0,1.0
2016-11-11,76.0,77.0,76.0,76.0,1599,72.18297258864,73.1327485437537,72.18297258864,72.18297258864,1683.55493881566,0.0,1.0
2016-11-14,77.0,78.0,76.9,77.0,81798,73.1327485437537,74.0825244988674,73.0377709482424,73.1327485437537,86123.468971384,0.0,1.0
2016-11-15,76.0,77.0,76.0,77.0,36450,72.18297258864,73.1327485437537,72.18297258864,73.1327485437537,38377.4718698128,0.0,1.0
2016-11-16,75.25,77.0,75.0,76.5,79200,71.4706406223048,73.1327485437537,71.2331966335263,72.6578605661969,83388.087025766,0.0,1.0
2016-11-17,68.0,71.0,64.0,70.5,38315,64.5847649477305,67.4340928130716,60.7856611272758,66.9592048355148,40341.0928584877,0.0,1.0
2016-11-18,69.5,71.0,69.0,70.0,394426,66.0094288804011,67.4340928130716,65.5345409028442,66.4843168579579,415283.202187182,0.0,1.0
2016-11-21,69.0,70.0,69.0,70.0,3070,65.5345409028442,66.4843168579579,65.5345409028442,66.4843168579579,3232.34125213513,0.0,1.0
2016-11-22,68.0,71.0,68.0,71.0,16059,64.5847649477305,67.4340928130716,64.5847649477305,67.4340928130716,16908.1981003381,0.0,1.0
2016-11-23,67.0,67.02,66.0,67.0,4387,63.6349889926169,63.6539845117191,62.6852130375032,63.6349889926169,4618.98406290449,0.0,1.0
2016-11-25,66.0,66.0,66.0,66.0,300,62.6852130375032,62.6852130375032,62.6852130375032,62.6852130375032,315.86396600669,0.0,1.0
2016-11-28,70.25,70.25,70.25,70.25,1900,66.7217608467363,66.7217608467363,66.7217608467363,66.7217608467363,2000.47178470904,0.0,1.0
2016-11-29,68.55,69.25,68.25,69.125,177162,65.1071417230431,65.7719848916227,64.822208936509,65.6532628972334,186530.30648559,0.0,1.0
2016-11-30,69.0,70.5,69.0,69.0,243403,65.5345409028442,66.9592048355148,65.5345409028442,65.5345409028442,256274.123059754,0.0,1.0
2016-12-01,69.0,70.05,69.0,70.05,414803,65.5345409028442,66.5318056557136,65.5345409028442,66.5318056557136,436737.735638243,0.0,1.0
2016-12-02,68.75,69.0,68.75,68.75,93772,65.2970969140658,65.5345409028442,65.2970969140658,65.2970969140658,98730.6527345977,0.0,1.0
2016-12-05,70.0,71.0,70.0,70.0,195081,66.4843168579579,67.4340928130716,66.4843168579579,66.4843168579579,205396.86117517,0.0,1.0
2016-12-06,70.3,71.0,68.88,70.5,296265,66.769249644492,67.4340928130716,65.4205677882306,66.9592048355148,311931.459629906,0.0,1.0
2016-12-07,71.45,71.45,70.0,71.0,234631,67.8614919928728,67.8614919928728,66.4843168579579,67.4340928130716,247038.260693719,0.0,1.0
2016-12-08,71.7,71.7,71.4,71.4,41460,68.0989359816512,68.0989359816512,67.8140031951171,67.8140031951171,43652.4001021245,0.0,1.0
2016-12-09,71.8,72.0,71.75,72.0,189352,68.1939135771625,68.3838687681853,68.1464247794069,68.3838687681853,199364.912304329,0.0,1.0
2016-12-12,72.25,72.5,71.5,71.5,190929,68.6213127569637,68.8587567457421,67.9089807906284,67.9089807906284,201025.303885637,0.0,1.0
2016-12-13,72.45,73.0,72.0,73.0,89694,68.8112679479865,69.333644723299,68.3838687681853,69.333644723299,94437.00855668,0.0,1.0
2016-12-14,71.75,72.75,71.0,72.75,24682,68.1464247794069,69.0962007345206,67.4340928130716,69.0962007345206,25987.181363257,0.0,1.0
2016-12-15,70.25,71.75,69.75,71.75,43924,66.7217608467363,68.1464247794069,66.2468728691795,68.1464247794069,46246.6961429261,0.0,1.0
2016-12-16,77.0,77.0,68.0,69.5,20152,73.1327485437537,73.1327485437537,64.5847649477305,66.0094288804011,21217.635476556,0.0,1.0
2016-12-19,72.3,72.85,72.3,72.85,6075,68.6688015547194,69.1911783300319,68.6688015547194,69.1911783300319,6396.24531163546,0.0,1.0
2016-12-20,72.0,72.4,71.95,72.35,5368,68.3838687681853,68.7637791502308,68.3363799704296,68.7162903524751,5651.85923174637,0.0,1.0
2016-12-21,72.0,72.0,69.05,71.5,20842,68.3838687681853,68.3838687681853,65.5820297005999,67.9089807906284,21944.1225983714,0.0,1.0
2016-12-22,72.0,72.4,72.0,72.4,1835,68.3838687681853,68.7637791502308,68.3838687681853,68.7637791502308,1932.03459207425,0.0,1.0
2016-12-23,72.8,73.0,72.5,72.5,21062,69.1436895322762,69.333644723299,68.8587567457421,68.8587567457421,22175.756173443,0.0,1.0
2016-12-27,72.6,73.5,72.55,73.0,17002,68.9537343412535,69.8085327008558,68.9062455434978,69.333644723299,17901.0638334858,0.0,1.0
2016-12-28,72.0,73.0,70.0,70.0,32022,68.3838687681853,69.333644723299,66.4843168579579,66.4843168579579,33715.319731554,0.0,1.0
2016-12-29,71.0,71.15,71.0,71.15,1720,67.4340928130716,67.5765592063387,67.4340928130716,67.5765592063387,1810.95340510502,0.0,1.0
2016-12-30,71.0,72.2,69.75,71.0,87575,67.4340928130716,68.573823959208,66.2468728691795,67.4340928130716,92205.9560767861,0.0,1.0
2017-01-03,71.0,71.25,69.5,69.5,3939,67.4340928130716,67.67153680185,66.0094288804011,66.0094288804011,4147.29387366783,0.0,1.0
2017-01-04,70.0,71.0,70.0,71.0,27741,66.4843168579579,67.4340928130716,66.4843168579579,67.4340928130716,29207.9409366386,0.0,1.0
2017-01-05,69.0,70.0,69.0,70.0,56126,65.5345409028442,66.4843168579579,65.5345409028442,66.4843168579579,59093.9365203049,0.0,1.0
2017-01-06,66.0,69.0,65.0,69.0,25786,62.6852130375032,65.5345409028442,61.7354370823895,65.5345409028442,27149.5607581617,0.0,1.0
2017-01-09,63.5,67.0,62.5,67.0,14645,60.310773149719,63.6349889926169,59.3609971946053,63.6349889926169,15419.4259405599,0.0,1.0
2017-01-10,62.1,64.0,58.0,63.5,51383,58.9810868125598,60.7856611272758,55.0870053965937,60.310773149719,54100.1272177391,0.0,1.0
2017-01-11,62.4,63.0,62.1,63.0,96237,59.2660195990939,59.8358851721621,58.9810868125598,59.8358851721621,101326.001655286,0.0,1.0
2017-01-12,63.0,63.0,62.0,63.0,7140,59.8358851721621,59.8358851721621,58.8861092170484,59.8358851721621,7517.56239095922,0.0,1.0
2017-01-13,65.0,67.5,64.0,64.0,67472,61.7354370823895,64.1098769701737,60.7856611272758,60.7856611272758,71039.9117146779,0.0,1.0
2017-01-17,66.0,67.0,65.0,65.0,41871,62.6852130375032,63.6349889926169,61.7354370823895,61.7354370823895,44085.1337355537,0.0,1.0
2017-01-18,66.5,67.5,66.25,67.5,33920,63.16010101506,64.1098769701737,62.9226570262816,64.1098769701737,35713.6857564897,0.0,1.0
2017-01-19,66.5,66.9,66.5,66.5,119600,63.16010101506,63.5400113971055,63.16010101506,63.16010101506,125924.434448,0.0,1.0
2017-01-20,66.25,67.5,66.0,67.5,6582,62.9226570262816,64.1098769701737,62.6852130375032,64.1098769701737,6930.05541418677,0.0,1.0
2017-01-23,67.0,67.0,66.0,66.0,8348,63.6349889926169,63.6349889926169,62.6852130375032,62.6852130375032,8789.44129407948,0.0,1.0
2017-01-24,68.0,68.0,66.01,66.01,46600,64.5847649477305,64.5847649477305,62.6947107970543,62.6947107970543,49064.2027197058,0.0,1.0
2017-01-25,69.0,69.82,67.0,67.2,8618,65.5345409028442,66.3133571860375,63.6349889926169,63.8249441836396,9073.71886348551,0.0,1.0
2017-01-26,69.5,69.5,68.0,68.0,8391,66.0094288804011,66.0094288804011,64.5847649477305,64.5847649477305,8834.7151292071,0.0,1.0
2017-01-27,69.65,70.0,69.0,70.0,5767,66.1518952736681,66.4843168579579,65.5345409028442,66.4843168579579,6071.95830653527,0.0,1.0
2017-01-30,69.0,69.5,68.05,69.5,10271,65.5345409028442,66.0094288804011,64.6322537454862,66.0094288804011,10814.1293161824,0.0,1.0
2017-01-31,67.25,69.15,67.0,69.15,5256,63.8724329813953,65.6770072961113,63.6349889926169,65.6770072961113,5533.9366844372,0.0,1.0
2017-02-01,67.6,67.6,66.5,67.01,5171,64.2048545656851,64.2048545656851,63.16010101506,63.644486752168,5444.44189406864,0.0,1.0
2017-02-02,64.25,67.5,64.0,67.5,16099,61.0231051160542,64.1098769701737,60.7856611272758,64.1098769701737,16950.3132958057,0.0,1.0
2017-02-03,65.75,65.75,65.0,65.0,1955,62.4477690487248,62.4477690487248,61.7354370823895,61.7354370823895,2058.38017847693,0.0,1.0
2017-02-06,68.0,68.0,68.0,68.0,11926,64.5847649477305,64.5847649477305,64.5847649477305,64.5847649477305,12556.6455286526,0.0,1.0
2017-02-07,66.75,69.0,66.5,69.0,17289,63.3975450038384,65.5345409028442,63.16010101506,65.5345409028442,18203.2403609655,0.0,1.0
2017-02-08,65.5,69.0,65.5,69.0,11970,62.2103250599463,65.5345409028442,62.2103250599463,65.5345409028442,12602.9722436669,0.0,1.0
2017-02-09,66.0,66.0,65.97,66.0,5350,62.6852130375032,62.6852130375032,62.6567197588498,62.6852130375032,5632.90739378596,0.0,1.0
2017-02-10,65.25,65.6,62.99,65.6,45535,61.9728810711679,62.3053026554577,59.826387412611,62.3053026554577,47942.8856403821,0.0,1.0
2017-02-13,65.0,65.0,65.0,65.0,5694,61.7354370823895,61.7354370823895,61.7354370823895,61.7354370823895,5995.09807480697,0.0,1.0
2017-02-14,63.5,64.0,61.8,64.0,6287,60.310773149719,60.7856611272758,58.6961540260257,60.7856611272758,6619.45584761352,0.0,1.0
2017-02-15,63.0,64.25,61.8,64.25,28035,59.8358851721621,61.0231051160542,58.6961540260257,61.0231051160542,29517.4876233252,0.0,1.0
2017-02-16,61.75,63.0,60.5,63.0,18651,58.64866522827,59.8358851721621,57.4614452843779,59.8358851721621,19637.2627666359,0.0,1.0
2017-02-17,63.5,63.5,62.95,63.5,95977,60.310773149719,60.310773149719,59.7883963744064,60.310773149719,101052.252884747,0.0,1.0
2017-02-21,64.0,69.5,64.0,69.0,62406,60.7856611272758,66.0094288804011,60.7856611272758,65.5345409028442,65706.0222087116,0.0,1.0
2017-02-22,65.0,69.0,63.5,69.0,4894,61.7354370823895,65.5345409028442,60.310773149719,65.5345409028442,5152.7941654558,0.0,1.0
2017-02-23,67.5,68.0,65.05,65.05,18762,64.1098769701737,64.5847649477305,61.7829258801452,61.7829258801452,19754.1324340584,0.0,1.0
2017-02-24,66.75,67.85,66.7,67.5,108591,63.3975450038384,64.4422985544635,63.3500562060828,64.1098769701737,114333.279775441,0.0,1.0
2017-02-27,66.44,67.11,66.44,67.11,1537,63.1031144577532,63.7394643476794,63.1031144577532,63.7394643476794,1618.27638584094,0.0,1.0
2017-02-28,66.59,66.99,66.44,66.44,1782,63.2455808510203,63.6254912330657,63.1031144577532,63.1031144577532,1876.23195807973,0.0,1.0
2017-03-01,66.0,66.52,65.0,66.0,61445,62.6852130375032,63.1790965341623,61.7354370823895,62.6852130375032,64694.2046376035,0.0,1.0
2017-03-02,66.0,66.2,66.0,66.2,16164,62.6852130375032,62.8751682285259,62.6852130375032,62.8751682285259,17018.7504884404,0.0,1.0
2017-03-03,66.0,66.0,65.95,66.0,5546,62.6852130375032,62.6852130375032,62.6377242397475,62.6852130375032,5839.271851577,0.0,1.0
2017-03-06,65.99,66.0,65.99,66.0,1487,62.675715277952,62.6852130375032,62.675715277952,62.6852130375032,1565.63239150649,0.0,1.0
2017-03-07,65.5,66.25,65.0,65.5,86728,62.2103250599463,62.9226570262816,61.7354370823895,62.2103250599463,91314.1668127606,0.0,1.0
2017-03-08,66.0,66.0,66.0,66.0,273,62.6852130375032,62.6852130375032,62.6852130375032,62.6852130375032,287.436209066087,0.0,1.0
2017-03-09,65.12,65.12,64.25,64.25,974,61.8494101970031,61.8494101970031,61.0231051160542,61.0231051160542,1025.50500963505,0.0,1.0
2017-03-10,62.5,63.25,62.3,63.0,35394,59.3609971946053,60.0733291609406,59.1710420035825,59.8358851721621,37265.6307094692,0.0,1.0
2017-03-13,62.25,62.5,62.0,62.0,16373,59.1235532058269,59.3609971946053,58.8861092170484,58.8861092170484,17238.8023847584,0.0,1.0
2017-03-14,62.0,62.0,62.0,62.0,8268,58.8861092170484,58.8861092170484,58.8861092170484,58.8861092170484,8705.21090314437,0.0,1.0
2017-03-15,63.25,63.69,62.95,63.0,60827,60.0733291609406,60.4912305811906,59.7883963744064,59.8358851721621,64043.5248676296,0.0,1.0
2017-03-16,65.0,65.0,62.75,63.0,8526,61.7354370823895,61.7354370823895,59.5984411833837,59.8358851721621,8976.85391391012,0.0,1.0
2017-03-17,65.1,65.5,65.0,65.0,26547,61.8304146779009,62.2103250599463,61.7354370823895,61.7354370823895,27950.8023519319,0.0,1.0
2017-03-20,65.0,65.25,65.0,65.0,8400,61.7354370823895,61.9728810711679,61.7354370823895,61.7354370823895,8844.19104818731,0.0,1.0
2017-03-21,64.03,65.0,64.03,64.51,123091,60.8141544059292,61.7354370823895,60.8141544059292,61.2700468643838,129600.038132431,0.0,1.0
2017-03-22,63.0,65.0,63.0,65.0,207511,59.8358851721621,61.7354370823895,59.8358851721621,61.7354370823895,218484.158166714,0.0,1.0
2017-03-23,62.3,63.25,62.05,63.0,36784,59.1710420035825,60.0733291609406,58.9335980148041,59.8358851721621,38729.1337519669,0.0,1.0
2017-03-24,62.3,62.3,62.3,62.3,132,59.1710420035825,59.1710420035825,59.1710420035825,59.1710420035825,138.980145042944,0.0,1.0
2017-03-27,63.65,64.0,61.5,61.5,45464,60.453239542986,60.7856611272758,58.4112212394916,58.4112212394916,47868.1311684271,0.0,1.0
2017-03-28,66.5,66.5,63.6,64.25,38753,63.16010101506,63.16010101506,60.4057507452303,61.0231051160542,40802.2542488575,0.0,1.0
2017-03-29,66.5,66.75,65.5,65.5,44121,63.16010101506,63.3975450038384,62.2103250599463,62.2103250599463,46454.1134806039,0.0,1.0
2017-03-30,66.49,66.5,66.25,66.3,90109,63.1506032555089,63.16010101506,62.9226570262816,62.9701458240373,94873.953709656,0.0,1.0
2017-03-31,66.4,66.5,66.0,66.45,37465,63.0651234195487,63.16010101506,62.6852130375032,63.1126122173043,39446.1449548021,0.0,1.0
2017-04-03,67.8,68.0,66.99,67.0,159827,64.3948097567078,64.5847649477305,63.6254912330657,63.6349889926169,168278.633649837,0.0,1.0
2017-04-04,68.75,69.25,67.75,67.85,86358,65.2970969140658,65.7719848916227,64.3473209589521,64.4422985544635,90924.6012546857,0.0,1.0
2017-04-05,69.45,72.5,69.25,69.25,31661,65.9619400826454,68.8587567457421,65.7719848916227,65.7719848916227,33335.2300924593,0.0,1.0
2017-04-06,71.75,71.75,70.0,70.0,3199,68.1464247794069,68.1464247794069,66.4843168579579,66.4843168579579,3368.162757518,0.0,1.0
2017-04-07,69.75,71.5,68.95,71.5,15521,66.2468728691795,67.9089807906284,65.4870521050886,67.9089807906284,16341.7487212994,0.0,1.0
2017-04-10,70.5,71.75,70.0,71.75,7534,66.9592048355148,68.1464247794069,66.4843168579579,68.1464247794069,7932.39706631466,0.0,1.0
2017-04-11,69.25,71.95,69.25,70.75,60729,65.7719848916227,68.3363799704296,65.7719848916227,67.1966488242932,63940.3426387341,0.0,1.0
2017-04-12,68.5,69.6,68.5,69.6,2579,65.0596529252874,66.1044064759124,65.0596529252874,66.1044064759124,2715.37722777084,0.0,1.0
2017-04-13,68.5,69.0,68.5,69.0,869,65.0596529252874,65.5345409028442,65.0596529252874,65.5345409028442,914.952621532711,0.0,1.0
2017-04-17,69.8,71.0,69.8,70.5,17585,66.2943616669352,67.4340928130716,66.2943616669352,66.9592048355148,18514.8928074255,0.0,1.0
2017-04-18,69.37,70.0,69.0,69.75,13335,65.8859580062363,66.4843168579579,65.5345409028442,66.2468728691795,14040.1532889974,0.0,1.0
2017-04-19,69.7,70.0,69.37,69.37,53864,66.1993840714238,66.4843168579579,65.8859580062363,65.8859580062363,56712.3222166144,0.0,1.0
2017-04-20,69.8,69.8,69.5,69.75,108141,66.2943616669352,66.2943616669352,66.0094288804011,66.2468728691795,113859.483826431,0.0,1.0
2017-04-21,69.7,69.8,69.65,69.75,32168,66.1993840714238,66.2943616669352,66.1518952736681,66.2468728691795,33869.0401950106,0.0,1.0
2017-04-24,69.65,69.9,69.65,69.75,1103,66.1518952736681,66.3893392624466,66.1518952736681,66.2468728691795,1161.32651501793,0.0,1.0
2017-04-25,70.0,70.0,69.65,69.65,1363,66.4843168579579,66.4843168579579,66.1518952736681,66.1518952736681,1435.07528555706,0.0,1.0
2017-04-26,68.75,69.75,68.74,69.75,7131,65.2970969140658,66.2468728691795,65.2875991545147,66.2468728691795,7508.08647197901,0.0,1.0
2017-04-27,68.0,68.94,66.5,68.94,6028,64.5847649477305,65.4775543455374,63.16010101506,65.4775543455374,6346.75995696109,0.0,1.0
2017-04-28,68.5,68.5,68.5,68.5,1433,65.0596529252874,65.0596529252874,65.0596529252874,65.0596529252874,1508.77687762529,0.0,1.0
2017-05-01,68.3,68.5,68.0,68.0,5803,64.8696977342647,65.0596529252874,64.5847649477305,64.5847649477305,6109.86198245606,0.0,1.0
2017-05-02,70.5,70.5,68.3,68.3,2320,66.9592048355148,66.9592048355148,64.8696977342647,64.8696977342647,2442.6813371184,0.0,1.0
2017-05-03,69.5,70.51,69.5,70.51,101315,66.0094288804011,66.9687025950659,66.0094288804011,66.9687025950659,106672.525719892,0.0,1.0
2017-05-04,67.25,68.43,66.0,68.41,8152,63.8724329813953,64.9931686084294,62.6852130375032,64.9741730893272,8583.07683628844,0.0,1.0
2017-05-05,67.5,68.0,67.5,68.0,5965,64.1098769701737,64.5847649477305,64.1098769701737,64.5847649477305,6280.42852409968,0.0,1.0
2017-05-08,69.0,69.0,67.5,67.5,6560,65.5345409028442,65.5345409028442,64.1098769701737,64.1098769701737,6906.89205667962,0.0,1.0
2017-05-09,71.0,71.0,69.8,70.5,90533,67.4340928130716,67.4340928130716,66.2943616669352,66.9592048355148,95320.3747816121,0.0,1.0
2017-05-10,70.3,71.25,70.3,70.9,910,66.769249644492,67.67153680185,66.769249644492,67.3391152175602,958.120696886959,0.0,1.0
2017-05-11,71.5,71.5,70.3,71.5,3978,67.9089807906284,67.9089807906284,66.769249644492,67.9089807906284,4188.35618924871,0.0,1.0
2017-05-12,71.5,71.5,71.0,71.5,11685,67.9089807906284,67.9089807906284,67.4340928130716,67.9089807906284,12302.9014759606,0.0,1.0
2017-05-15,78.0,78.0,72.0,72.0,19737,74.0825244988674,74.0825244988674,68.3838687681853,68.3838687681853,20780.6903235801,0.0,1.0
2017-05-16,78.0,78.0,78.0,78.0,113,74.0825244988674,74.0825244988674,74.0825244988674,74.0825244988674,118.975427195853,0.0,1.0
2017-05-17,75.39,77.9,74.0,77.5,3843,71.6036092560207,73.987546903356,70.2834206784127,73.6076365213106,4046.21740454569,0.0,1.0
2017-05-18,74.5,74.5,74.0,74.0,2089,70.7583086559695,70.7583086559695,70.2834206784127,70.2834206784127,2199.46608329325,0.0,1.0
2017-05-19,74.5,75.0,74.5,74.79,11674,70.7583086559695,71.2331966335263,70.7583086559695,71.0337436829525,12291.319797207,0.0,1.0
2017-05-22,74.5,74.5,74.5,74.5,26,70.7583086559695,70.7583086559695,70.7583086559695,70.7583086559695,27.3748770539131,0.0,1.0
2017-05-23,74.0,74.0,72.5,72.55,5020,70.2834206784127,70.2834206784127,68.8587567457421,68.9062455434978,5285.4570311786,0.0,1.0
2017-05-24,73.5,74.0,73.5,74.0,16292,69.8085327008558,70.2834206784127,69.8085327008558,70.2834206784127,17153.5191139366,0.0,1.0
2017-05-25,73.5,73.5,73.0,73.5,26916,69.8085327008558,69.8085327008558,69.333644723299,69.8085327008558,28339.3150301202,0.0,1.0
2017-05-26,73.5,73.5,73.5,73.5,175,69.8085327008558,69.8085327008558,69.8085327008558,69.8085327008558,184.253980170569,0.0,1.0
2017-05-30,72.0,72.1,72.0,72.01,3654,68.3838687681853,68.4788463636967,68.3838687681853,68.3933665277364,3847.22310596148,0.0,1.0
2017-05-31,74.0,74.5,73.0,73.5,4337,70.2834206784127,70.7583086559695,69.333644723299,69.8085327008558,4566.34006857004,0.0,1.0
2017-06-01,74.0,74.5,70.75,74.5,33946,70.2834206784127,70.7583086559695,67.1966488242932,70.7583086559695,35741.0606335436,0.0,1.0
2017-06-02,74.0,74.0,73.26,74.0,27364,70.2834206784127,70.2834206784127,69.5805864716285,70.2834206784127,28811.0052193568,0.0,1.0
2017-06-05,73.25,74.0,73.1,74.0,17186,69.5710887120774,70.2834206784127,69.4286223188103,70.2834206784127,18094.7937326366,0.0,1.0
2017-06-06,73.25,74.0,73.0,73.0,6033,69.5710887120774,70.2834206784127,69.333644723299,69.333644723299,6352.02435639453,0.0,1.0
2017-06-07,73.0,74.0,73.0,73.0,6851,69.333644723299,70.2834206784127,69.333644723299,69.333644723299,7213.2801037061,0.0,1.0
2017-06-08,73.5,73.5,73.5,73.5,305,69.8085327008558,69.8085327008558,69.8085327008558,69.8085327008558,321.128365440134,0.0,1.0
2017-06-09,73.0,73.25,73.0,73.25,11243,69.333644723299,69.5710887120774,69.333644723299,69.5710887120774,11837.528566044,0.0,1.0
2017-06-12,73.635,73.635,72.5,72.5,15978,69.9367524547962,69.9367524547962,68.8587567457421,68.8587567457421,16822.9148295163,0.0,1.0
2017-06-13,73.59,73.59,72.89,72.89,1449,69.894012536816,69.894012536816,69.2291693682365,69.2291693682365,1525.62295581231,0.0,1.0
2017-06-14,73.5,73.6,73.5,73.6,915,69.8085327008558,69.9035102963672,69.8085327008558,69.9035102963672,963.385096320403,0.0,1.0
2017-06-15,73.0,73.0,73.0,73.0,9820,69.333644723299,69.333644723299,69.333644723299,69.333644723299,10339.2804872856,0.0,1.0
2017-06-16,71.95,73.0,71.9,72.8,15422,68.3363799704296,69.333644723299,68.2888911726739,69.1436895322762,16237.5136125172,0.0,1.0
2017-06-19,72.25,75.0,72.25,75.0,2124,68.6213127569637,71.2331966335263,68.6213127569637,71.2331966335263,2236.31687932736,0.0,1.0
2017-06-20,74.0,77.9,72.25,72.25,31208,70.2834206784127,73.987546903356,68.6213127569637,68.6213127569637,32858.2755037892,0.0,1.0
2017-06-21,74.55,74.75,74.34,74.34,2544,70.8057974537252,70.9957526447479,70.6063445031513,70.6063445031513,2678.52643173673,0.0,1.0
2017-06-22,74.0,75.6,74.0,74.97,27312,70.2834206784127,71.8030622065945,70.2834206784127,71.2047033548729,28756.255465249,0.0,1.0
2017-06-23,74.5,75.0,74.0,75.0,5788,70.7583086559695,71.2331966335263,70.2834206784127,71.2331966335263,6094.06878415573,0.0,1.0
2017-06-26,74.5,75.3,74.5,75.0,9188,70.7583086559695,71.5181294200604,70.7583086559695,71.2331966335263,9673.86039889821,0.0,1.0
2017-06-27,73.65,75.95,73.65,75.0,33349,69.9509990941229,72.1354837908844,69.9509990941229,71.2331966335263,35112.4913411903,0.0,1.0
2017-06-28,74.5,75.75,74.47,75.75,29066,70.7583086559695,71.9455285998616,70.7298153773161,71.9455285998616,30603.0067865015,0.0,1.0
2017-06-29,74.0,75.0,73.75,75.0,51809,70.2834206784127,71.2331966335263,70.0459766896342,71.2331966335263,54548.6540494686,0.0,1.0
2017-06-30,65.5,69.0,65.05,69.0,21379,62.2103250599463,65.5345409028442,61.7829258801452,65.5345409028442,22509.5190975234,0.0,1.0
2017-07-03,68.5,68.5,64.51,64.51,5400,65.0596529252874,65.0596529252874,61.2700468643838,61.2700468643838,5685.55138812041,0.0,1.0
2017-07-05,69.0,69.5,66.0,68.0,5295,65.5345409028442,66.0094288804011,62.6852130375032,64.5847649477305,5574.99900001807,0.0,1.0
2017-07-06,68.0,68.99,55.0,64.51,10784,64.5847649477305,65.5250431432931,52.2376775312527,61.2700468643838,11354.2566980538,0.0,1.0
2017-07-07,68.25,68.5,63.0,68.5,5707,64.822208936509,65.0596529252874,59.8358851721621,65.0596529252874,6008.78551333392,0.0,1.0
2017-07-10,66.0,68.2,65.0,67.5,6602,62.6852130375032,64.7747201387533,61.7354370823895,64.1098769701737,6951.11301192055,0.0,1.0
2017-07-11,66.99,68.0,65.0,66.0,47976,63.6254912330657,64.5847649477305,61.7354370823895,62.6852130375032,50512.9654437898,0.0,1.0
2017-07-12,68.0,70.0,67.5,70.0,2465,64.5847649477305,66.4843168579579,64.1098769701737,66.4843168579579,2595.3489206883,0.0,1.0
2017-07-13,68.0,68.0,66.05,68.0,7522,64.5847649477305,64.5847649477305,62.7327018352589,64.5847649477305,7919.7625076744,0.0,1.0
2017-07-14,67.0,68.0,67.0,68.0,2427,63.6349889926169,64.5847649477305,63.6349889926169,64.5847649477305,2555.33948499412,0.0,1.0
2017-07-17,67.0,68.0,65.5,68.0,39305,63.6349889926169,64.5847649477305,62.2103250599463,64.5847649477305,41383.4439463098,0.0,1.0
2017-07-18,67.0,67.0,66.0,66.5,7948,63.6349889926169,63.6349889926169,62.6852130375032,63.16010101506,8368.28933940389,0.0,1.0
2017-07-19,67.0,67.0,65.75,67.0,13891,63.6349889926169,63.6349889926169,62.4477690487248,63.6349889926169,14625.5545059964,0.0,1.0
2017-07-20,67.0,67.0,66.9,66.9,300,63.6349889926169,63.6349889926169,63.5400113971055,63.5400113971055,315.863966006689,0.0,1.0
2017-07-21,67.75,68.0,66.7,67.0,13801,64.3473209589521,64.5847649477305,63.3500562060828,63.6349889926169,14530.7953161944,0.0,1.0
2017-07-24,67.45,67.45,66.7,67.45,11211,64.062388172418,64.062388172418,63.3500562060828,64.062388172418,11803.83640967,0.0,1.0
2017-07-25,68.0,68.0,67.45,67.45,6101,64.5847649477305,64.5847649477305,64.062388172418,64.062388172418,6423.62018868938,0.0,1.0
2017-07-26,68.0,69.0,67.0,68.98,45019,64.5847649477305,65.5345409028442,63.6349889926169,65.515545383742,47399.5996188506,0.0,1.0
2017-07-27,67.27,68.05,65.06,68.0,10213,63.8914285004976,64.6322537454862,61.7924236396963,64.5847649477305,10753.0622827544,0.0,1.0
2017-07-28,67.05,67.3,67.0,67.3,22628,63.6824777903726,63.919921779151,63.6349889926169,63.919921779151,23824.5660759979,0.0,1.0
2017-07-31,69.4,69.5,60.0,60.0,3931,65.9144512848897,66.0094288804011,56.9865573068211,56.9865573068211,4138.87083457432,0.0,1.0
2017-08-01,69.85,70.0,69.5,69.5,5033,66.3418504646909,66.4843168579579,66.0094288804011,66.0094288804011,5299.14446970556,0.0,1.0
2017-08-02,69.5,69.9,69.5,69.7,2717,66.0094288804011,66.3893392624466,66.0094288804011,66.1993840714238,2860.67465213392,0.0,1.0
2017-08-03,69.4,69.45,69.0,69.45,6453,65.9144512848897,65.9619400826454,65.5345409028442,65.9619400826454,6794.2339088039,0.0,1.0
2017-08-04,69.5,69.8,68.75,69.0,57166,66.0094288804011,66.2943616669352,65.2970969140658,65.5345409028442,60188.9316024614,0.0,1.0
2017-08-07,69.0,69.0,68.5,69.0,19685,65.5345409028442,65.5345409028442,65.0596529252874,65.5345409028442,20725.9405694723,0.0,1.0
2017-08-08,68.25,68.75,68.0,68.5,26099,64.822208936509,65.2970969140658,64.5847649477305,65.0596529252874,27479.1121626953,0.0,1.0
2017-08-09,65.5,68.5,65.05,67.15,26077,62.2103250599463,65.0596529252874,61.7829258801452,63.7774553858839,27455.9488051882,0.0,1.0
2017-08-10,65.0,65.0,65.0,65.0,300,61.7354370823895,61.7354370823895,61.7354370823895,61.7354370823895,315.86396600669,0.0,1.0
2017-08-11,65.0,66.0,63.05,63.05,29500,61.7354370823895,62.6852130375032,59.8833739699178,59.8833739699178,31059.9566573245,0.0,1.0
2017-08-14,63.5,65.0,63.5,65.0,1200,60.310773149719,61.7354370823895,60.310773149719,61.7354370823895,1263.45586402676,0.0,1.0
2017-08-15,62.85,64.85,62.85,63.5,3900,59.6934187788951,61.5929706891224,59.6934187788951,60.310773149719,4106.23155808696,0.0,1.0
2017-08-16,61.0,65.0,61.0,61.0,3700,57.9363332619348,61.7354370823895,57.9363332619348,57.9363332619348,3895.65558074917,0.0,1.0
2017-08-17,63.45,63.95,60.5,63.95,3500,60.2632843519633,60.7381723295201,57.4614452843779,60.7381723295201,3685.07960341138,0.0,1.0
2017-08-18,61.0,65.0,60.0,65.0,898,57.9363332619348,61.7354370823895,56.9865573068211,61.7354370823895,945.48613824669,0.0,1.0
2017-08-21,61.5,64.5,61.0,64.5,2002,58.4112212394916,61.2605491048327,57.9363332619348,61.2605491048327,2107.86553315131,0.0,1.0
2017-08-22,61.55,62.0,61.0,62.0,6064,58.4587100372473,58.8861092170484,57.9363332619348,58.8861092170484,6384.66363288188,0.0,1.0
2017-08-23,61.25,61.75,61.0,61.75,25363,58.1737772507132,58.64866522827,57.9363332619348,58.64866522827,26704.1925660922,0.0,1.0
2017-08-24,63.5,63.5,61.0,61.0,8820,60.310773149719,60.310773149719,57.9363332619348,57.9363332619348,9286.40060059667,0.0,1.0
2017-08-25,63.0,64.3,62.5,62.5,19679,59.8358851721621,61.0705939138099,59.3609971946053,59.3609971946053,20719.6232901522,0.0,1.0
2017-08-28,63.0,64.75,62.75,64.75,3154,59.8358851721621,61.4979930936111,59.5984411833837,61.4979930936111,3320.783162617,0.0,1.0
2017-08-29,63.0,63.5,62.75,63.5,8003,59.8358851721621,60.310773149719,59.5984411833837,60.310773149719,8426.19773317179,0.0,1.0
2017-08-30,62.0,63.0,62.0,63.0,842,58.8861092170484,59.8358851721621,58.8861092170484,59.8358851721621,886.524864592109,0.0,1.0
2017-08-31,62.5,62.5,62.0,62.0,65885,59.3609971946053,59.3609971946053,58.8861092170484,58.8861092170484,69368.9913345025,0.0,1.0
2017-09-01,62.7,62.9,62.0,62.0,88727,59.550952385628,59.7409075766508,58.8861092170484,58.8861092170484,93418.8737062519,0.0,1.0
2017-09-05,61.75,63.4,61.4,61.65,59415,58.64866522827,60.2157955542076,58.3162436439802,58.5536876327587,62556.8584676249,0.0,1.0
2017-09-06,61.25,62.0,61.0,61.5,72219,58.1737772507132,58.8861092170484,57.9363332619348,58.4112212394916,76037.9325367904,0.0,1.0
2017-09-07,62.55,62.55,60.61,62.5,2970,59.408485992361,59.408485992361,57.5659206394404,59.3609971946053,3127.05326346622,0.0,1.0
2017-09-08,61.25,65.0,60.0,60.03,6847,58.1737772507132,61.7354370823895,56.9865573068211,57.0150505854745,7209.06858415934,0.0,1.0
2017-09-11,61.0,62.0,60.25,61.25,12216,57.9363332619348,58.8861092170484,57.2240012955995,58.1737772507132,12861.9806957924,0.0,1.0
2017-09-12,61.0,61.0,60.0,60.01,18279,57.9363332619348,57.9363332619348,56.9865573068211,56.9960550663722,19245.5914487876,0.0,1.0
2017-09-13,61.0,61.5,60.0,60.01,7036,57.9363332619348,58.4112212394916,56.9865573068211,56.9960550663722,7408.06288274355,0.0,1.0
2017-09-14,60.94,61.24,58.0,58.0,173456,57.8793467046279,58.164279491162,55.0870053965937,55.0870053965937,182628.333625521,0.0,1.0
2017-09-15,60.5,61.0,60.5,61.0,333,57.4614452843779,57.9363332619348,57.4614452843779,57.9363332619348,350.609002267426,0.0,1.0
2017-09-18,60.0,60.3,59.0,60.0,8755,56.9865573068211,57.2714900933552,56.0367813517074,56.9865573068211,9217.96340796189,0.0,1.0
2017-09-19,60.0,60.35,59.75,60.0,118930,56.9865573068211,57.3189788911109,56.7491133180427,56.9865573068211,125219.004923919,0.0,1.0
2017-09-20,60.5,60.5,60.4,60.5,7445,57.4614452843779,57.4614452843779,57.3664676888665,57.4614452843779,7838.69075639935,0.0,1.0
2017-09-21,60.9,61.0,59.5,61.0,4003,57.8413556664234,57.9363332619348,56.5116693292642,57.9363332619348,4214.67818641593,0.0,1.0
2017-09-22,60.0,60.0,59.25,59.99,2124,56.9865573068211,56.9865573068211,56.2742253404858,56.9770595472699,2236.31687932736,0.0,1.0
2017-09-25,59.98,60.0,59.95,60.0,1417,56.9675617877188,56.9865573068211,56.9390685090654,56.9865573068211,1491.93079943826,0.0,1.0
2017-09-26,60.0,60.72,58.85,59.95,38186,56.9865573068211,57.6703959945029,55.8943149584403,56.9390685090654,40205.2713531048,0.0,1.0
2017-09-27,60.0,60.4,59.98,60.16,23712,56.9865573068211,57.3664676888665,56.9675617877188,57.1385214596393,24965.8878731687,0.0,1.0
2017-09-28,59.8,60.0,59.5,60.0,40501,56.7966021157983,56.9865573068211,56.5116693292642,56.9865573068211,42642.6882907898,0.0,1.0
2017-09-29,59.28,59.88,59.25,59.88,5925,56.3027186191392,56.8725841922074,56.2742253404858,56.8725841922074,6238.31332863212,0.0,1.0
2017-10-02,59.3,59.5,58.88,59.35,44817,56.3217141382415,56.5116693292642,55.9228082370938,56.3692029359972,47186.9178817394,0.0,1.0
2017-10-03,59.3,59.4,59.0,59.0,12152,56.3217141382415,56.4166917337529,56.0367813517074,56.0367813517074,12794.5963830443,0.0,1.0
2017-10-04,59.25,59.5,59.25,59.3,4947,56.2742253404858,56.5116693292642,56.2742253404858,56.3217141382415,5208.59679945031,0.0,1.0
2017-10-05,59.5,59.6,59.5,59.5,10423,56.5116693292642,56.6066469247756,56.5116693292642,56.5116693292642,10974.1670589591,0.0,1.0
2017-10-06,59.99,60.0,59.2,59.5,14132,56.9770595472699,56.9865573068211,56.2267365427301,56.5116693292642,14879.2985586885,0.0,1.0
2017-10-09,59.72,60.04,59.5,60.0,10786,56.7206200393892,57.0245483450256,56.5116693292642,56.9865573068211,11356.3624578272,0.0,1.0
2017-10-10,59.98,59.98,59.72,59.72,6703,56.9675617877188,56.9675617877188,56.7206200393892,56.7206200393892,7057.45388047613,0.0,1.0
2017-10-11,59.7,59.72,59.7,59.72,12593,56.701624520287,56.7206200393892,56.701624520287,56.7206200393892,13258.9164130741,0.0,1.0
2017-10-12,60.0,60.75,59.5,59.6,11731,56.9865573068211,57.6988892731563,56.5116693292642,56.6066469247756,12351.3339507482,0.0,1.0
2017-10-13,59.7,60.0,59.5,60.0,8791,56.701624520287,56.9865573068211,56.5116693292642,56.9865573068211,9255.86708388269,0.0,1.0
2017-10-16,60.0,60.52,59.5,59.6,39551,56.9865573068211,57.4804408034802,56.5116693292642,56.6066469247756,41642.4523984352,0.0,1.0
2017-10-17,60.23,60.24,59.6,59.6,42276,57.2050057764972,57.2145035360484,56.6066469247756,56.6066469247756,44511.5500896627,0.0,1.0
2017-10-18,60.0,60.25,59.65,60.16,34331,56.9865573068211,57.2240012955995,56.6541357225313,57.1385214596393,36146.4193899189,0.0,1.0
2017-10-19,60.0,60.1,59.9,60.0,7082,56.9865573068211,57.0815349023324,56.8915797113097,56.9865573068211,7456.49535753125,0.0,1.0
2017-10-20,60.0,60.05,59.9,60.0,23209,56.9865573068211,57.0340461045768,56.8915797113097,56.9865573068211,24436.2892901642,0.0,1.0
2017-10-23,60.13,61.1,59.91,59.91,12229,57.1100281809859,58.0313108574461,56.9010774708608,56.9010774708608,12875.6681343193,0.0,1.0
2017-10-24,59.67,60.5,59.5,60.1,11777,56.6731312416336,57.4614452843779,56.5116693292642,57.0815349023324,12399.7664255359,0.0,1.0
2017-10-25,59.5,61.5,58.0,58.0,22975,56.5116693292642,58.4112212394916,55.0870053965937,55.0870053965937,24189.915396679,0.0,1.0
2017-10-26,59.05,60.0,59.05,60.0,3174,56.0842701494631,56.9865573068211,56.0842701494631,56.9865573068211,3341.84076035077,0.0,1.0
2017-10-27,58.9,60.0,58.75,59.5,7387,55.941803756196,56.9865573068211,55.799337362929,56.5116693292642,7777.62372297139,0.0,1.0
2017-10-30,59.8,59.9,59.0,59.9,1051,56.7966021157983,56.8915797113097,56.0367813517074,56.8915797113097,1106.5767609101,0.0,1.0
2017-10-31,59.1,59.8,59.1,59.75,2113,56.1317589472188,56.7966021157983,56.1317589472188,56.7491133180427,2224.73520057378,0.0,1.0
2017-11-01,59.1,59.5,58.75,59.39,5080,56.1317589472188,56.5116693292642,55.799337362929,56.4071939742017,5348.62982437994,0.0,1.0
2017-11-02,59.5,59.5,58.75,59.0,4647,56.5116693292642,56.5116693292642,55.799337362929,56.0367813517074,4892.73283344362,0.0,1.0
2017-11-03,59.5,59.7,58.9,58.9,5305,56.5116693292642,56.701624520287,55.941803756196,55.941803756196,5585.52779888496,0.0,1.0
2017-11-06,59.6,59.7,58.55,59.5,15232,56.6066469247756,56.701624520287,55.6093821719062,56.5116693292642,16037.4664340463,0.0,1.0
2017-11-07,59.5,59.5,59.5,59.5,1206,56.5116693292642,56.5116693292642,56.5116693292642,56.5116693292642,1269.77314334689,0.0,1.0
2017-11-08,59.5,59.5,59.45,59.5,1961,56.5116693292642,56.5116693292642,56.4641805315086,56.5116693292642,2064.69745779706,0.0,1.0
2017-11-09,58.75,59.15,58.7,59.15,3295,55.799337362929,56.1792477449744,55.7518485651733,56.1792477449744,3469.23922664014,0.0,1.0
2017-11-10,58.7,59.0,58.7,59.0,2936,55.7518485651733,56.0367813517074,55.7518485651733,56.0367813517074,3091.2553473188,0.0,1.0
2017-11-13,58.75,58.8,58.5,58.8,1992,55.799337362929,55.8468261606846,55.5618933741506,55.8468261606846,2097.33673428442,0.0,1.0
2017-11-14,58.0,58.5,58.0,58.5,1248,55.0870053965937,55.5618933741506,55.0870053965937,55.5618933741506,1313.99409858783,0.0,1.0
2017-11-15,58.0,58.5,57.5,58.01,2407,55.0870053965937,55.5618933741506,54.6121174190369,55.0965031561448,2534.28188726034,0.0,1.0
2017-11-16,57.25,57.53,54.0,57.53,15138,54.3746734302584,54.6406106976903,51.287901576139,54.6406106976903,15938.4957246976,0.0,1.0
2017-11-17,57.0,57.49,57.0,57.49,1223,54.13722944148,54.6026196594857,54.13722944148,54.6026196594857,1287.67210142061,0.0,1.0
2017-11-20,57.0,57.5,57.0,57.5,2684,54.13722944148,54.6121174190369,54.13722944148,54.6121174190369,2825.92961587318,0.0,1.0
2017-11-21,56.15,57.0,55.75,57.0,20908,53.3299198796334,54.13722944148,52.9500094975879,54.13722944148,22013.6126708929,0.0,1.0
2017-11-22,56.0,56.1,55.8,56.0,10048,53.1874534863663,53.2824310818777,52.9974982953436,53.1874534863663,10579.3371014507,0.0,1.0
2017-11-24,57.0,57.0,56.0,56.05,5646,54.13722944148,54.13722944148,53.1874534863663,53.234942284122,5944.5598402459,0.0,1.0
2017-11-27,56.99,57.0,56.99,57.0,1700,54.1277316819289,54.13722944148,54.1277316819289,54.13722944148,1789.89580737124,0.0,1.0
2017-11-28,59.0,59.0,57.49,57.49,14745,56.0367813517074,56.0367813517074,54.6026196594857,54.6026196594857,15524.7139292288,0.0,1.0
2017-11-29,59.0,59.2,58.55,59.2,9418,56.0367813517074,56.2267365427301,55.6093821719062,56.2267365427301,9916.02277283668,0.0,1.0
2017-11-30,59.5,59.5,58.55,59.0,11096,56.5116693292642,56.5116693292642,55.6093821719062,56.0367813517074,11682.7552227008,0.0,1.0
2017-12-01,59.1,59.55,58.9,59.5,5657,56.1317589472188,56.5591581270199,55.941803756196,56.5116693292642,5956.14151899947,0.0,1.0
2017-12-04,59.41,59.8,59.25,59.4,2660,56.426189493304,56.7966021157983,56.2742253404858,56.4166917337529,2800.66049859265,0.0,1.0
2017-12-05,59.48,59.55,59.48,59.5,1950,56.492673810162,56.5591581270199,56.492673810162,56.5116693292642,2053.11577904348,0.0,1.0
2017-12-06,59.2,59.2,59.0,59.0,1054,56.2267365427301,56.2267365427301,56.0367813517074,56.0367813517074,1109.73540057017,0.0,1.0
2017-12-07,59.2,59.35,58.6,58.6,7180,56.2267365427301,56.3692029359972,55.6568709696619,55.6568709696619,7559.67758642677,0.0,1.0
2017-12-08,58.88,59.35,58.88,59.1,1534,55.9228082370938,56.3692029359972,55.9228082370938,56.1317589472188,1615.11774618087,0.0,1.0
2017-12-11,59.0,60.0,58.75,59.0,71393,56.0367813517074,56.9865573068211,55.799337362929,56.0367813517074,75168.2537503853,0.0,1.0
2017-12-12,58.6,59.2,58.6,59.0,39440,55.6568709696619,56.2267365427301,55.6568709696619,56.0367813517074,41525.5827310128,0.0,1.0
2017-12-13,58.5,58.9,58.37,58.65,36574,55.5618933741506,55.941803756196,55.4384224999858,55.7043597674176,38508.0289757622,0.0,1.0
2017-12-14,58.5,58.7,58.4,58.7,27575,55.5618933741506,55.7518485651733,55.4669157786392,55.7518485651733,29033.1628754482,0.0,1.0
2017-12-15,58.0,58.5,57.95,58.5,41373,55.0870053965937,55.5618933741506,55.039516598838,55.5618933741506,43560.7995519826,0.0,1.0
2017-12-18,59.7,60.0,59.2,59.21,4741,56.701624520287,56.9865573068211,56.2267365427301,56.2362343022813,4991.70354279238,0.0,1.0
2017-12-19,59.5,59.5,59.1,59.1,3084,56.5116693292642,56.5116693292642,56.1317589472188,56.1317589472188,3247.08157054877,0.0,1.0
2017-12-20,59.9,59.9,59.4,59.5,10879,56.8915797113097,56.8915797113097,56.4166917337529,56.5116693292642,11454.2802872893,0.0,1.0
2017-12-21,59.1,59.8,59.0,59.1,4607,56.1317589472188,56.7966021157983,56.0367813517074,56.1317589472188,4850.61763797606,0.0,1.0
2017-12-22,59.98,59.98,59.5,59.75,36066,56.9675617877188,56.9675617877188,56.5116693292642,56.7491133180427,37973.1659933242,0.0,1.0
2017-12-26,60.0,60.0,59.1,59.95,104782,56.9865573068211,56.9865573068211,56.1317589472188,56.9390685090654,110322.860287043,0.0,1.0
2017-12-27,59.75,60.11,59.5,59.5,10613,56.7491133180427,57.0910326618836,56.5116693292642,56.5116693292642,11174.21423743,0.0,1.0
2017-12-28,59.75,60.05,59.75,59.75,12227,56.7491133180427,57.0340461045768,56.7491133180427,56.7491133180427,12873.562374546,0.0,1.0
2017-12-29,59.38,60.11,59.2,60.11,30147,56.3976962146506,57.0910326618836,56.2267365427301,57.0910326618836,31741.1699440122,0.0,1.0
2018-01-02,63.11,65.0,61.0,61.9,15287,59.9403605272246,61.7354370823895,57.9363332619348,58.7911316215371,16095.3748278142,0.0,1.0
2018-01-03,63.25,63.8,63.0,63.5,14145,60.0733291609406,60.5957059362531,59.8358851721621,60.310773149719,14892.9859972154,0.0,1.0
2018-01-04,64.0,64.0,61.25,61.25,23591,60.7856611272758,60.7856611272758,58.1737772507132,58.1737772507132,24838.4894068794,0.0,1.0
2018-01-05,66.0,67.75,64.44,64.44,13225,62.6852130375032,64.3473209589521,61.2035625475258,61.2035625475258,13924.3365014616,0.0,1.0
2018-01-08,64.0,65.0,62.5,65.0,14692,60.7856611272758,61.7354370823895,59.3609971946053,61.7354370823895,15468.9112952343,0.0,1.0
2018-01-09,64.65,65.0,64.0,65.0,11120,61.4030154980997,61.7354370823895,60.7856611272758,61.7354370823895,11708.0243399813,0.0,1.0
2018-01-10,64.4,64.5,64.2,64.2,7314,61.1655715093213,61.2605491048327,60.9756163182986,60.9756163182986,7700.76349124309,0.0,1.0
2018-01-11,66.0,66.5,65.45,65.45,6872,62.6852130375032,63.16010101506,62.1628362621907,62.1628362621907,7235.39058132657,0.0,1.0
2018-01-12,67.44,67.44,64.6,64.7,22633,64.0528904128669,64.0528904128669,61.355526700344,61.4505042958554,23829.8304754313,0.0,1.0
2018-01-16,66.7,67.25,64.5,64.5,19526,63.3500562060828,63.8724329813953,61.2605491048327,61.2605491048327,20558.5326674887,0.0,1.0
2018-01-17,66.75,66.75,65.0,66.01,3448,63.3975450038384,63.3975450038384,61.7354370823895,62.6947107970543,3630.32984930355,0.0,1.0
2018-01-18,65.0,65.5,65.0,65.0,48890,61.7354370823895,62.2103250599463,61.7354370823895,61.7354370823895,51475.2976602235,0.0,1.0
2018-01-19,64.5,66.0,64.0,65.95,22616,61.2605491048327,62.6852130375032,60.7856611272758,62.6377242397475,23811.9315173576,0.0,1.0
2018-01-22,64.5,67.0,64.5,64.5,16107,61.2605491048327,63.6349889926169,61.2605491048327,61.2605491048327,16958.7363348992,0.0,1.0
2018-01-23,66.0,66.5,66.0,66.0,10110,62.6852130375032,63.16010101506,62.6852130375032,62.6852130375032,10644.6156544254,0.0,1.0
2018-01-24,67.1,67.1,64.5,64.5,2169,63.7299665881282,63.7299665881282,61.2605491048327,61.2605491048327,2283.69647422837,0.0,1.0
2018-01-25,68.0,68.0,66.0,67.1,30261,64.5847649477305,64.5847649477305,62.6852130375032,63.7299665881282,31861.1982510948,0.0,1.0
2018-01-26,67.75,68.5,65.0,65.0,3829,64.3473209589521,65.0596529252874,61.7354370823895,61.7354370823895,4031.47708613205,0.0,1.0
2018-01-29,67.75,67.75,67.75,67.75,450,64.3473209589521,64.3473209589521,64.3473209589521,64.3473209589521,473.795949010035,0.0,1.0
2018-01-30,67.75,68.45,65.65,68.45,4488,64.3473209589521,65.0121641275317,62.3527914532134,65.0121641275317,4725.32493146008,0.0,1.0
2018-01-31,68.0,68.0,65.6,68.0,3406,64.5847649477305,64.5847649477305,62.3053026554577,64.5847649477305,3586.10889406262,0.0,1.0
2018-02-01,68.0,68.4,65.65,68.4,2595,64.5847649477305,64.964675329776,62.3527914532134,64.964675329776,2732.22330595787,0.0,1.0
2018-02-02,68.0,68.0,66.0,68.0,3250,64.5847649477305,64.5847649477305,62.6852130375032,64.5847649477305,3421.85963173914,0.0,1.0
2018-02-05,67.75,68.5,62.0,68.0,7791,64.3473209589521,65.0596529252874,58.8861092170484,64.5847649477305,8202.98719719373,0.0,1.0
2018-02-06,67.4,67.74,67.4,67.74,918,64.0148993746623,64.337823199401,64.0148993746623,64.337823199401,966.543735980471,0.0,1.0
2018-02-07,67.0,67.0,63.0,63.0,1807,63.6349889926169,63.6349889926169,59.8358851721621,59.8358851721621,1902.55395524696,0.0,1.0
2018-02-08,66.5,66.5,63.25,63.25,779,63.16010101506,63.16010101506,60.0733291609406,60.0733291609406,820.193431730704,0.0,1.0
2018-02-09,65.0,66.5,62.0,62.0,6866,61.7354370823895,63.16010101506,58.8861092170484,58.8861092170484,7229.07330200644,0.0,1.0
2018-02-12,66.5,67.0,63.65,66.48,13487,63.16010101506,63.6349889926169,60.453239542986,63.1411054959578,14200.1910317741,0.0,1.0
2018-02-13,67.0,67.0,66.0,66.4,10388,63.6349889926169,63.6349889926169,62.6852130375032,63.0651234195487,10937.316262925,0.0,1.0
2018-02-14,66.25,67.1,66.25,67.0,33279,62.9226570262816,63.7299665881282,62.9226570262816,63.6349889926169,35038.7897491221,0.0,1.0
2018-02-15,68.0,68.0,65.5,65.51,10871,64.5847649477305,64.5847649477305,62.2103250599463,62.2198228194975,11445.8572481957,0.0,1.0
2018-02-16,67.0,67.5,65.5,67.5,1613,63.6349889926169,64.1098769701737,62.2103250599463,64.1098769701737,1698.2952572293,0.0,1.0
2018-02-20,66.8,67.0,65.5,65.5,4050,63.4450338015941,63.6349889926169,62.2103250599463,62.2103250599463,4264.16354109031,0.0,1.0
2018-02-21,67.0,67.0,67.0,67.0,108,63.6349889926169,63.6349889926169,63.6349889926169,63.6349889926169,113.711027762408,0.0,1.0
2018-02-22,66.5,67.0,66.0,66.0,771,63.16010101506,63.6349889926169,62.6852130375032,62.6852130375032,811.770392637193,0.0,1.0
2018-02-23,66.95,66.95,66.8,66.95,612,63.5875001948612,63.5875001948612,63.4450338015941,63.5875001948612,644.362490653647,0.0,1.0
2018-02-26,66.75,66.75,66.5,66.5,1861,63.3975450038384,63.3975450038384,63.16010101506,63.16010101506,1959.40946912817,0.0,1.0
2018-02-27,66.75,66.75,66.75,66.75,2816,63.3975450038384,63.3975450038384,63.3975450038384,63.3975450038384,2964.90976091613,0.0,1.0
2018-02-28,68.0,68.0,65.6,65.6,4620,64.5847649477305,64.5847649477305,62.3053026554577,62.3053026554577,4864.30507650302,0.0,1.0
2018-03-01,68.0,68.0,68.0,68.0,1026,64.5847649477305,64.5847649477305,64.5847649477305,64.5847649477305,1080.25476374288,0.0,1.0
2018-03-02,67.5,68.0,66.15,66.15,1505,64.1098769701737,64.5847649477305,62.8276794307702,62.8276794307702,1584.58422946689,0.0,1.0
2018-03-05,68.0,68.0,66.7,66.7,746,64.5847649477305,64.5847649477305,63.3500562060828,63.3500562060828,785.448395469969,0.0,1.0
2018-03-06,68.0,68.0,68.0,68.0,3004,64.5847649477305,64.5847649477305,64.5847649477305,64.5847649477305,3162.85117961365,0.0,1.0
2018-03-07,68.5,68.5,68.0,68.5,5349,65.0596529252874,65.0596529252874,64.5847649477305,65.0596529252874,5631.85451389927,0.0,1.0
2018-03-08,68.25,68.25,68.25,68.25,109,64.822208936509,64.822208936509,64.822208936509,64.822208936509,114.763907649097,0.0,1.0
2018-03-09,68.25,68.25,66.75,66.75,18669,64.822208936509,64.822208936509,63.3975450038384,63.3975450038384,19656.2146045963,0.0,1.0
2018-03-12,68.25,68.25,68.25,68.25,902,64.822208936509,64.822208936509,64.822208936509,64.822208936509,949.697657793446,0.0,1.0
2018-03-13,68.0,68.0,67.0,67.05,522,64.5847649477305,64.5847649477305,63.6349889926169,63.6824777903726,549.60330085164,0.0,1.0
2018-03-14,68.5,68.5,66.2,66.25,740,65.0596529252874,65.0596529252874,62.8751682285259,62.9226570262816,779.131116149834,0.0,1.0
2018-03-15,67.9,68.4,67.11,68.4,1438,64.4897873522192,64.964675329776,63.7394643476794,64.964675329776,1514.04127705873,0.0,1.0
2018-03-16,67.0,67.9,67.0,67.9,6918,63.6349889926169,64.4897873522192,63.6349889926169,64.4897873522192,7283.82305611426,0.0,1.0
2018-03-19,66.0,67.1,64.1,67.0,5115,62.6852130375032,63.7299665881282,60.8806387227872,63.6349889926169,5385.48062041406,0.0,1.0
2018-03-20,66.1,69.0,66.1,69.0,12587,62.7801906330145,65.5345409028442,62.7801906330145,65.5345409028442,13252.599133754,0.0,1.0
2018-03-21,66.0,66.0,64.75,65.88,5821,62.6852130375032,62.6852130375032,61.4979930936111,62.5712399228895,6128.81382041647,0.0,1.0
2018-03-22,64.8,65.4,64.8,65.0,17007,61.5454818913668,62.115347464435,61.5454818913668,61.7354370823895,17906.3282329192,0.0,1.0
2018-03-23,64.45,64.45,63.75,64.2,12739,61.213060307077,61.213060307077,60.5482171384974,60.9756163182986,13412.6368765307,0.0,1.0
2018-03-26,65.0,67.8,61.08,67.8,1753,61.7354370823895,64.3948097567078,58.0123153383439,64.3948097567078,1845.69844136576,0.0,1.0
2018-03-27,63.5,65.0,62.05,64.0,10452,60.310773149719,61.7354370823895,58.9335980148041,60.7856611272758,11004.7005756731,0.0,1.0
2018-03-28,63.95,65.0,63.95,65.0,3224,60.7381723295201,61.7354370823895,60.7381723295201,61.7354370823895,3394.48475468523,0.0,1.0
2018-03-29,67.0,67.0,64.6,65.05,7876,63.6349889926169,63.6349889926169,61.355526700344,61.7829258801452,8292.48198756229,0.0,1.0
2018-04-02,64.8,65.0,64.0,65.0,6277,61.5454818913668,61.7354370823895,60.7856611272758,61.7354370823895,6608.92704874663,0.0,1.0
2018-04-03,65.7,66.25,65.0,66.25,17208,62.4002802509691,62.9226570262816,61.7354370823895,62.9226570262816,18117.9570901437,0.0,1.0
2018-04-04,65.7,65.7,65.7,65.7,101,62.4002802509691,62.4002802509691,62.4002802509691,62.4002802509691,106.340868555585,0.0,1.0
2018-04-05,66.85,67.0,64.0,65.25,5619,63.4925225993498,63.6349889926169,60.7856611272758,61.9728810711679,5916.1320833053,0.0,1.0
2018-04-06,66.0,66.85,66.0,66.85,1702,62.6852130375032,63.4925225993498,62.6852130375032,63.4925225993498,1792.00156714462,0.0,1.0
2018-04-09,66.0,67.0,66.0,66.0,8262,62.6852130375032,63.6349889926169,62.6852130375032,62.6852130375032,8698.89362382423,0.0,1.0
2018-04-10,66.0,66.0,64.3,64.3,2293,62.6852130375032,62.6852130375032,61.0705939138099,61.0705939138099,2414.2535801778,0.0,1.0
2018-04-11,66.0,66.0,66.0,66.0,300,62.6852130375032,62.6852130375032,62.6852130375032,62.6852130375032,315.86396600669,0.0,1.0
2018-04-12,66.0,66.0,66.0,66.0,24,62.6852130375032,62.6852130375032,62.6852130375032,62.6852130375032,25.2691172805352,0.0,1.0
2018-04-13,65.0,65.5,65.0,65.5,6987,61.7354370823895,62.2103250599463,61.7354370823895,62.2103250599463,7356.4717682958,0.0,1.0
2018-04-16,65.0,67.0,64.2,65.0,39035,61.7354370823895,63.6349889926169,60.9756163182986,61.7354370823895,41099.1663769038,0.0,1.0
2018-04-17,65.0,65.3,65.0,65.0,4398,61.7354370823895,62.0203698689236,61.7354370823895,61.7354370823895,4630.56574165807,0.0,1.0
2018-04-18,64.7,65.0,62.25,64.5,39699,61.4505042958554,61.7354370823895,59.1235532058269,61.2605491048327,41798.2786216652,0.0,1.0
2018-04-19,64.0,65.0,63.05,65.0,21506,60.7856611272758,61.7354370823895,59.8833739699178,61.7354370823895,22643.2348431329,0.0,1.0
2018-04-20,65.95,65.95,64.95,64.99,7784,62.6377242397475,62.6377242397475,61.6879482846338,61.7259393228384,8195.61703798691,0.0,1.0
2018-04-23,67.99,69.75,65.0,66.0,36941,64.5752671881794,66.2468728691795,61.7354370823895,62.6852130375032,38894.4358941771,0.0,1.0
2018-04-24,68.77,69.0,68.5,69.0,31509,65.3160924331681,65.5345409028442,65.0596529252874,65.5345409028442,33175.1923496826,0.0,1.0
2018-04-25,68.45,68.82,67.0,68.82,10258,65.0121641275317,65.3635812309238,63.6349889926169,65.3635812309238,10800.4418776554,0.0,1.0
2018-04-26,66.24,68.0,66.24,68.0,28459,62.9131592667305,64.5847649477305,62.9131592667305,64.5847649477305,29963.9086952812,0.0,1.0
2018-04-27,66.5,67.7,66.5,66.5,6735,63.16010101506,64.2998321611964,63.16010101506,63.16010101506,7091.14603685018,0.0,1.0
2018-04-30,66.95,69.0,66.5,69.0,175090,63.5875001948612,65.5345409028442,63.16010101506,65.5345409028442,184348.739360371,0.0,1.0
2018-05-01,64.97,70.0,64.55,70.0,96813,61.7069438037361,66.4843168579579,61.3080379025883,66.4843168579579,101932.460470019,0.0,1.0
2018-05-02,64.0,65.5,64.0,65.5,40635,60.7856611272758,62.2103250599463,60.7856611272758,62.2103250599463,42783.7741956061,0.0,1.0
2018-05-03,64.0,67.0,62.5,64.5,14654,60.7856611272758,63.6349889926169,59.3609971946053,61.2605491048327,15428.9018595401,0.0,1.0
2018-05-04,65.5,65.5,64.0,64.0,100690,62.2103250599463,62.2103250599463,60.7856611272758,60.7856611272758,106014.475790712,0.0,1.0
2018-05-07,66.5,67.0,64.05,67.0,15139,63.16010101506,63.6349889926169,60.8331499250315,63.6349889926169,15939.5486045843,0.0,1.0
2018-05-08,65.5,66.5,63.6,65.0,9341,62.2103250599463,63.16010101506,60.4057507452303,61.7354370823895,9834.95102156163,0.0,1.0
2018-05-09,66.0,66.0,65.95,66.0,18584,62.6852130375032,62.6852130375032,62.6377242397475,62.6852130375032,19566.7198142277,0.0,1.0
2018-05-10,66.0,66.0,65.4,65.76,9814,62.6852130375032,62.6852130375032,62.115347464435,62.4572668082759,10332.9632079655,0.0,1.0
2018-05-11,66.0,66.0,65.6,66.0,7989,62.6852130375032,62.6852130375032,62.3053026554577,62.6852130375032,8411.45741475814,0.0,1.0
2018-05-14,65.5,66.0,65.5,66.0,6419,62.2103250599463,62.6852130375032,62.2103250599463,62.6852130375032,6758.43599265647,0.0,1.0
2018-05-15,65.5,65.55,65.5,65.55,4854,62.2103250599463,62.257813857702,62.2103250599463,62.257813857702,5110.67896998824,0.0,1.0
2018-05-16,65.75,66.0,64.1,64.5,40592,62.4477690487248,62.6852130375032,60.8806387227872,61.2605491048327,42738.5003604785,0.0,1.0
2018-05-17,65.0,65.5,64.5,64.5,6898,61.7354370823895,62.2103250599463,61.2605491048327,61.2605491048327,7262.76545838048,0.0,1.0
2018-05-18,65.5,65.75,64.2,64.7,2965,62.2103250599463,62.4477690487248,60.9756163182986,61.4505042958554,3121.78886403278,0.0,1.0
2018-05-21,65.5,66.0,65.05,65.55,15237,62.2103250599463,62.6852130375032,61.7829258801452,62.257813857702,16042.7308334798,0.0,1.0
2018-05-22,65.5,65.5,64.9,65.25,62204,62.2103250599463,62.2103250599463,61.6404594868781,61.9728810711679,65493.3404716004,0.0,1.0
2018-05-23,65.5,65.5,64.9,65.3,15612,62.2103250599463,62.2103250599463,61.6404594868781,62.0203698689236,16437.5607909881,0.0,1.0
2018-05-24,66.95,67.0,66.5,66.5,173899,63.5875001948612,63.6349889926169,63.16010101506,63.16010101506,183094.759415324,0.0,1.0
2018-05-25,66.8,67.0,66.75,67.0,8364,63.4450338015941,63.6349889926169,63.3975450038384,63.6349889926169,8806.28737226651,0.0,1.0
2018-05-29,66.7,66.76,65.0,66.75,13566,63.3500562060828,63.4070427633896,61.7354370823895,63.3975450038384,14283.3685428225,0.0,1.0
2018-05-30,68.1,68.1,66.8,66.9,107361,64.6797425432419,64.6797425432419,63.4450338015941,63.5400113971055,113038.237514814,0.0,1.0
2018-05-31,68.15,68.15,67.0,67.25,15703,64.7272313409976,64.7272313409976,63.6349889926169,63.8724329813953,16533.3728606768,0.0,1.0
2018-06-01,69.0,69.0,66.0,66.0,92616,65.5345409028442,65.5345409028442,62.6852130375032,62.6852130375032,97513.5235855853,0.0,1.0
2018-06-04,69.82,70.25,69.01,69.01,35041,66.3133571860375,66.7217608467363,65.5440386623954,65.5440386623954,36893.964109468,0.0,1.0
2018-06-05,70.0,70.3,69.07,70.3,8710,66.4843168579579,66.769249644492,65.6010252197022,66.769249644492,9170.58381306089,0.0,1.0
2018-06-06,70.0,70.1,69.02,70.1,34295,66.4843168579579,66.5792944534693,65.5535364219465,66.5792944534693,36108.5157139981,0.0,1.0
2018-06-07,70.0,71.66,69.7,71.66,32079,66.4843168579579,68.0609449434466,66.1993840714238,68.0609449434466,33775.3338850953,0.0,1.0
2018-06-08,70.0,70.2,70.0,70.0,68845,66.4843168579579,66.6742720489807,66.4843168579579,66.4843168579579,72485.5157991018,0.0,1.0
2018-06-11,71.0,80.0,70.2,70.2,4438,67.4340928130716,75.9820764090948,66.6742720489807,66.6742720489807,4672.68093712563,0.0,1.0
2018-06-12,71.55,75.0,71.0,75.0,2730,67.9564695883841,71.2331966335263,67.4340928130716,71.2331966335263,2874.36209066088,0.0,1.0
2018-06-13,71.5,72.51,71.5,72.5,7610,67.9089807906284,68.8682545052933,67.9089807906284,68.8587567457421,8012.41593770303,0.0,1.0
2018-06-14,73.0,73.0,72.5,73.0,2121,69.333644723299,69.333644723299,68.8587567457421,69.333644723299,2233.15823966729,0.0,1.0
2018-06-15,72.4,74.0,72.4,74.0,4764,68.7637791502308,70.2834206784127,68.7637791502308,70.2834206784127,5015.91978018623,0.0,1.0
2018-06-18,74.0,74.0,72.0,74.0,11961,70.2834206784127,70.2834206784127,68.3838687681853,70.2834206784127,12593.4963246867,0.0,1.0
2018-06-19,73.9,73.95,72.05,73.95,1097,70.1884430829013,70.235931880657,68.431357565941,70.235931880657,1155.00923569779,0.0,1.0
2018-06-20,73.5,73.75,72.5,73.05,9927,69.8085327008558,70.0459766896342,68.8587567457421,69.3811335210547,10451.9386351614,0.0,1.0
2018-06-21,73.5,74.0,73.5,74.0,653,69.8085327008558,70.2834206784127,69.8085327008558,70.2834206784127,687.530566007894,0.0,1.0
2018-06-22,73.45,74.5,72.01,74.5,5975,69.7610439031001,70.7583086559695,68.3933665277364,70.7583086559695,6290.95732296657,0.0,1.0
2018-06-25,73.5,74.5,71.75,72.0,36983,69.8085327008558,70.7583086559695,68.1464247794069,68.3838687681853,38938.656849418,0.0,1.0
2018-06-26,73.75,74.8,73.5,73.5,3842,70.0459766896342,71.0432414425036,69.8085327008558,69.8085327008558,4045.16452465901,0.0,1.0
2018-06-27,73.75,74.5,73.0,74.0,16767,70.0459766896342,70.7583086559695,69.333644723299,70.2834206784127,17653.6370601139,0.0,1.0
2018-06-28,73.25,73.95,72.0,72.5,4736,69.5710887120774,70.235931880657,68.3838687681853,68.8587567457421,4986.43914335894,0.0,1.0
2018-06-29,72.7,73.5,70.25,72.5,19972,69.0487119367649,69.8085327008558,66.7217608467363,68.8587567457421,21028.117096952,0.0,1.0
2018-07-02,73.33,75.0,70.85,72.5,36483,69.6470707884865,71.2331966335263,67.2916264198045,68.8587567457421,38412.2169060735,0.0,1.0
2018-07-03,73.0,73.25,72.0,73.15,19519,69.333644723299,69.5710887120774,68.3838687681853,69.476111116566,20551.1625082819,0.0,1.0
2018-07-05,73.0,73.5,72.6,73.5,39823,69.333644723299,69.8085327008558,68.9537343412535,69.8085327008558,41928.8357276146,0.0,1.0
2018-07-06,72.9,73.05,72.9,73.05,100485,69.2386671277876,69.3811335210547,69.2386671277876,69.3811335210547,105798.635413941,0.0,1.0
2018-07-09,73.0,73.05,72.5,73.05,89681,69.333644723299,69.3811335210547,68.8587567457421,69.3811335210547,94423.321118153,0.0,1.0
2018-07-10,73.0,73.0,71.1,73.0,6659,69.333644723299,69.333644723299,67.529070408583,69.333644723299,7011.12716546182,0.0,1.0
2018-07-11,72.55,74.5,72.55,73.5,11899,68.9062455434978,70.7583086559695,68.9062455434978,69.8085327008558,12528.217771712,0.0,1.0
2018-07-12,73.0,73.0,71.0,72.565,18991,69.333644723299,69.333644723299,67.4340928130716,68.9204921828245,19995.2419281101,0.0,1.0
2018-07-13,72.0,73.0,71.8,72.25,144958,68.3838687681853,69.333644723299,68.1939135771625,68.6213127569637,152623.362614659,0.0,1.0
2018-07-16,71.0,73.0,69.5,73.0,23172,67.4340928130716,69.333644723299,66.0094288804011,69.333644723299,24397.3327343567,0.0,1.0
2018-07-17,70.1,71.1,69.5,69.51,51503,66.5792944534693,67.529070408583,66.0094288804011,66.0189266399522,54226.4728041418,0.0,1.0
2018-07-18,70.2,70.25,70.1,70.1,11802,66.6742720489807,66.7217608467363,66.5792944534693,66.5792944534693,12426.0884227032,0.0,1.0
2018-07-19,69.9,71.15,69.8,70.0,6854,66.3893392624466,67.5765592063387,66.2943616669352,66.4843168579579,7216.43874336616,0.0,1.0
2018-07-20,69.6,70.0,69.6,70.0,1063,66.1044064759124,66.4843168579579,66.1044064759124,66.4843168579579,1119.21131955037,0.0,1.0
2018-07-23,70.0,70.0,69.15,69.15,1227,66.4843168579579,66.4843168579579,65.6770072961113,65.6770072961113,1291.88362096736,0.0,1.0
2018-07-24,70.0,70.5,69.25,70.0,16289,66.4843168579579,66.9592048355148,65.7719848916227,66.4843168579579,17150.3604742766,0.0,1.0
2018-07-25,69.95,69.95,69.0,69.7,8295,66.4368280602022,66.4368280602022,65.5345409028442,66.1993840714238,8733.63866008497,0.0,1.0
2018-07-26,70.0,70.0,70.0,70.0,788,66.4843168579579,66.4843168579579,66.4843168579579,66.4843168579579,829.669350710905,0.0,1.0
2018-07-27,69.55,69.55,69.05,69.5,1443,66.0569176781568,66.0569176781568,65.5820297005999,66.0094288804011,1519.30567649218,0.0,1.0
2018-07-30,67.01,70.0,67.01,69.875,9312,63.644486752168,66.4843168579579,63.644486752168,66.3655948635687,9804.41750484765,0.0,1.0
2018-07-31,68.75,69.95,68.75,69.95,24771,65.2970969140658,66.4368280602022,65.2970969140658,66.4368280602022,26080.8876731724,0.0,1.0
2018-08-01,67.5,68.77,67.5,68.75,13115,64.1098769701737,65.3160924331681,64.1098769701737,65.2970969140658,13808.5197139258,0.0,1.0
2018-08-02,68.5,68.5,68.0,68.05,1499,65.0596529252874,65.0596529252874,64.5847649477305,64.6322537454862,1578.26695014676,0.0,1.0
2018-08-03,68.5,68.75,67.1,67.1,1858,65.0596529252874,65.2970969140658,63.7299665881282,63.7299665881282,1956.2508294681,0.0,1.0
2018-08-06,68.7,68.7,67.1,67.1,5476,65.2496081163101,65.2496081163101,63.7299665881282,63.7299665881282,5765.57025950878,0.0,1.0
2018-08-07,68.7,68.7,68.7,68.7,217,65.2496081163101,65.2496081163101,65.2496081163101,65.2496081163101,228.474935411506,0.0,1.0
2018-08-08,68.45,68.5,67.5,68.0,3106,65.0121641275317,65.0596529252874,64.1098769701737,64.5847649477305,3270.24492805593,0.0,1.0
2018-08-09,68.45,68.45,67.0,67.5,13896,65.0121641275317,65.0121641275317,63.6349889926169,64.1098769701737,14630.8189054299,0.0,1.0
2018-08-10,66.99,67.75,66.1,67.75,5783,63.6254912330657,64.3473209589521,62.7801906330145,64.3473209589521,6088.80438472229,0.0,1.0
2018-08-13,66.1,66.86,66.0,66.25,12685,62.7801906330145,63.5020203589009,62.6852130375032,62.9226570262816,13355.7813626495,0.0,1.0
2018-08-14,66.45,68.4,66.4,67.05,1562,63.1126122173043,64.964675329776,63.0651234195487,63.6824777903726,1644.59838300816,0.0,1.0
2018-08-15,68.4,68.4,68.4,68.4,589,64.964675329776,64.964675329776,64.964675329776,64.964675329776,620.146253259801,0.0,1.0
2018-08-16,69.2,71.05,68.25,68.25,44398,65.724496093867,67.4815816108273,64.822208936509,64.822208936509,46745.7612092167,0.0,1.0
2018-08-17,70.05,70.5,68.99,69.1,41103,66.5318056557136,66.9592048355148,65.5250431432931,65.6295184983556,43276.5219825765,0.0,1.0
2018-08-20,71.0,71.75,70.5,70.5,23579,67.4340928130716,68.1464247794069,66.9592048355148,66.9592048355148,24825.8548482391,0.0,1.0
2018-08-21,73.0,74.95,71.5,71.5,26257,69.333644723299,71.1857078357707,67.9089807906284,67.9089807906284,27645.4671847921,0.0,1.0
2018-08-22,75.8,79.5,74.0,74.0,303708,71.9930173976173,75.5071884315379,70.2834206784127,70.2834206784127,319768.044626532,0.0,1.0
2018-08-23,76.0,76.4,75.5,76.25,53637,72.18297258864,72.5628829706855,71.7080846110832,72.4204165774185,56473.3184823361,0.0,1.0
2018-08-24,76.0,76.1,75.85,76.0,64552,72.18297258864,72.2779501841514,72.040506195373,72.18297258864,67965.5024455461,0.0,1.0
2018-08-27,76.63,79.79,76.0,76.5,31745,72.7813314403616,75.7826234585209,72.18297258864,72.6578605661969,33423.6720029412,0.0,1.0
2018-08-28,77.0,77.1,76.25,77.1,33789,73.1327485437537,73.2277261392651,72.4204165774185,73.2277261392651,35575.7584913335,0.0,1.0
2018-08-29,77.0,77.1,76.8,77.1,13724,73.1327485437537,73.2277261392651,72.942793352731,73.2277261392651,14449.7235649194,0.0,1.0
2018-08-30,75.75,77.0,75.0,76.9,20502,71.9455285998616,73.1327485437537,71.2331966335263,73.0377709482424,21586.1434368972,0.0,1.0
2018-08-31,76.95,77.0,75.0,75.75,4072,73.085259745998,73.1327485437537,71.2331966335263,71.9455285998616,4287.32689859747,0.0,1.0
2018-09-04,76.5,77.0,76.2,77.0,277549,72.6578605661969,73.1327485437537,72.3729277796628,73.1327485437537,292225.759670636,0.0,1.0
2018-09-05,77.0,77.0,76.25,76.25,10657,73.1327485437537,73.1327485437537,72.4204165774185,72.4204165774185,11220.5409524443,0.0,1.0
2018-09-06,76.99,77.0,76.5,76.9,9348,73.1232507842026,73.1327485437537,72.6578605661969,73.0377709482424,9842.32118076844,0.0,1.0
2018-09-07,76.5,77.0,76.0,76.0,6684,72.6578605661969,73.1327485437537,72.18297258864,72.18297258864,7037.44916262904,0.0,1.0
2018-09-10,78.0,78.5,76.75,77.0,75441,74.0825244988674,74.5574124764242,72.8953045549753,73.1327485437537,79430.3115317022,0.0,1.0
2018-09-11,79.0,79.9,77.8,78.2,68504,75.0323004539811,75.8870988135834,73.8925693078447,74.2724796898901,72126.4837577409,0.0,1.0
2018-09-12,78.5,79.79,78.5,78.9,63885,74.5574124764242,75.7826234585209,74.5574124764242,74.9373228584697,67263.2315611246,0.0,1.0
2018-09-13,78.0,78.5,77.43,78.5,15652,74.0825244988674,74.5574124764242,73.5411522044526,74.5574124764242,16479.6759864557,0.0,1.0
2018-09-14,75.16,78.0,74.75,78.0,83572,71.3851607863445,74.0825244988674,70.9957526447479,74.0825244988674,87991.2778903702,0.0,1.0
2018-09-17,73.5,75.25,72.5,75.25,57852,69.8085327008558,71.4706406223048,68.8587567457421,71.4706406223048,60911.20720473,0.0,1.0
2018-09-18,71.6,73.25,71.51,73.25,72219,68.0039583861398,69.5710887120774,67.9184785501796,69.5710887120774,76037.9325367904,0.0,1.0
2018-09-19,76.25,76.25,72.0,74.12,32474,72.4204165774185,72.4204165774185,68.3838687681853,70.3973937930263,34191.2214403374,0.0,1.0
2018-09-20,74.0,78.0,74.0,78.0,11809,70.2834206784127,74.0825244988674,70.2834206784127,74.0825244988674,12433.45858191,0.0,1.0
2018-09-21,75.0,76.5,74.5,74.5,3306,71.2331966335263,72.6578605661969,70.7583086559695,70.7583086559695,3480.82090539372,0.0,1.0
2018-09-24,74.25,77.25,74.25,76.5,19180,70.5208646671911,73.3701925325321,70.5208646671911,72.6578605661969,20194.2362266943,0.0,1.0
2018-09-25,74.05,76.0,73.5,73.5,17309,70.3309094761683,72.18297258864,69.8085327008558,69.8085327008558,18224.2979586993,0.0,1.0
2018-09-26,77.0,77.1,73.5,74.0,16699,73.1327485437537,73.2277261392651,69.8085327008558,70.2834206784127,17582.041227819,0.0,1.0
2018-09-27,79.0,81.0,77.3,77.3,71764,75.0323004539811,76.9318523642085,73.4176813302878,73.4176813302878,75558.8721883469,0.0,1.0
2018-09-28,79.25,80.0,78.0,78.0,3984,75.2697444427595,75.9820764090948,74.0825244988674,74.0825244988674,4194.67346856884,0.0,1.0
2018-10-01,78.5,80.0,75.0,75.0,7721,74.5574124764242,75.9820764090948,71.2331966335263,71.2331966335263,8129.2856051255,0.0,1.0
2018-10-02,79.25,79.51,78.5,79.0,6856,75.2697444427595,75.5166861910891,74.5574124764242,75.0323004539811,7218.54450313955,0.0,1.0
2018-10-03,79.0,79.2,78.9,79.1,17842,75.0323004539811,75.2222556450038,74.9373228584697,75.1272780494924,18785.4829383045,0.0,1.0
2018-10-04,78.25,79.0,77.0,78.99,14652,74.3199684876458,75.0323004539811,73.1327485437537,75.0228026944299,15426.7960997667,0.0,1.0
2018-10-05,78.0,78.01,71.55,71.55,10971,74.0825244988674,74.0920222584185,67.9564695883841,67.9564695883841,11551.1452368646,0.0,1.0
2018-10-08,77.0,77.0,76.0,77.0,4877,73.1327485437537,73.1327485437537,72.18297258864,73.1327485437537,5134.89520738208,0.0,1.0
2018-10-09,77.97,77.97,71.1,71.1,13252,74.054031220214,74.054031220214,67.529070408583,67.529070408583,13952.7642584022,0.0,1.0
2018-10-10,76.0,77.0,75.0,75.02,9283,72.18297258864,73.1327485437537,71.2331966335263,71.2521921526286,9773.88398813367,0.0,1.0
2018-10-11,73.5,75.0,73.0,74.0,40684,69.8085327008558,71.2331966335263,69.333644723299,70.2834206784127,42835.3653100539,0.0,1.0
2018-10-12,74.45,75.75,73.5,74.0,31706,70.7108198582138,71.9455285998616,69.8085327008558,70.2834206784127,33382.6096873603,0.0,1.0
2018-10-15,74.6,77.25,72.5,72.5,10670,70.8532862514809,73.3701925325321,68.8587567457421,68.8587567457421,11234.2283909713,0.0,1.0
2018-10-16,77.0,77.0,74.01,74.01,3276,73.1327485437537,73.1327485437537,70.2929184379638,70.2929184379638,3449.23450879305,0.0,1.0
2018-10-17,78.75,79.0,76.95,77.0,11983,74.7948564652027,75.0323004539811,73.085259745998,73.1327485437537,12616.6596821939,0.0,1.0
2018-10-18,78.0,78.0,77.5,78.0,42717,74.0825244988674,74.0825244988674,73.6076365213106,74.0825244988674,44975.8701196925,0.0,1.0
2018-10-19,76.0,77.5,75.0,77.5,16694,72.18297258864,73.6076365213106,71.2331966335263,73.6076365213106,17576.7768283856,0.0,1.0
2018-10-22,76.5,76.5,73.125,73.125,54013,72.6578605661969,72.6578605661969,69.4523667176882,69.4523667176882,56869.2013197311,0.0,1.0
2018-10-23,75.0,76.0,73.02,76.0,8490,71.2331966335263,72.18297258864,69.3526402424013,72.18297258864,8938.95023798932,0.0,1.0
2018-10-24,73.27,75.0,73.0,73.27,8045,69.5900842311797,71.2331966335263,69.333644723299,69.5900842311797,8470.41868841272,0.0,1.0
2018-10-25,72.5,75.8,72.0,73.5,29215,68.8587567457421,71.9930173976173,68.3838687681853,69.8085327008558,30759.8858896181,0.0,1.0
2018-10-26,72.0,72.0,69.5,72.0,19955,68.3838687681853,68.3838687681853,66.0094288804011,68.3838687681853,21010.2181388783,0.0,1.0
2018-10-29,71.0,72.0,69.95,71.95,10408,67.4340928130716,68.3838687681853,66.4368280602022,68.3363799704296,10958.3738606588,0.0,1.0
2018-10-30,71.47,71.47,71.0,71.0,361,67.880487511975,67.880487511975,67.4340928130716,67.4340928130716,380.089639094717,0.0,1.0
2018-10-31,72.95,73.0,72.0,72.95,388391,69.2861559255433,69.333644723299,68.3838687681853,69.2861559255433,408929.072071014,0.0,1.0
2018-11-01,74.0,75.0,73.1,73.1,22712,70.2834206784127,71.2331966335263,69.4286223188103,69.4286223188103,23913.0079864798,0.0,1.0
2018-11-02,74.0,74.0,73.2,73.2,912,70.2834206784127,70.2834206784127,69.5235999143217,69.5235999143217,960.226456660336,0.0,1.0
2018-11-05,75.0,75.9,75.0,75.9,2753,71.2331966335263,72.0879949931287,71.2331966335263,72.0879949931287,2898.57832805472,0.0,1.0
2018-11-06,74.5,75.0,73.25,75.0,2720,70.7583086559695,71.2331966335263,69.5710887120774,71.2331966335263,2863.83329179399,0.0,1.0
2018-11-07,76.75,76.75,73.25,75.0,8462,72.8953045549753,72.8953045549753,69.5710887120774,71.2331966335263,8909.46960116202,0.0,1.0
2018-11-08,77.01,79.0,76.8,76.9,8687,73.1422463033049,75.0323004539811,72.942793352731,73.0377709482424,9146.36757566703,0.0,1.0
2018-11-12,75.08,76.5,72.51,76.5,8166,71.3091787099354,72.6578605661969,68.8682545052933,72.6578605661969,8597.8171547021,0.0,1.0
2018-11-13,74.45,75.47,73.0,73.11,11785,70.7108198582138,71.6795913324298,69.333644723299,69.4381200783615,12408.1894646295,0.0,1.0
2018-11-14,73.0,74.47,71.5,74.02,25777,69.333644723299,70.7298153773161,67.9089807906284,70.3024161975149,27140.0848391814,0.0,1.0
2018-11-15,71.67,73.9,71.5,72.95,100383,68.0704427029978,70.1884430829013,67.9089807906284,69.2861559255433,105691.241665498,0.0,1.0
2018-11-16,70.5,71.5,70.12,71.5,63227,66.9592048355148,67.9089807906284,66.5982899725716,67.9089807906284,66570.4365956832,0.0,1.0
2018-11-19,68.46,70.99,66.383,69.55,77319,65.0216618870828,67.4245950535205,63.0489772283117,66.0569176781568,81407.6199589041,0.0,1.0
2018-11-20,65.25,68.25,64.55,67.95,106306,61.9728810711679,64.822208936509,61.3080379025883,64.5372761499749,111927.449234357,0.0,1.0
2018-11-21,65.21,68.176,64.17,64.86,72395,61.9348900329634,64.7519255158306,60.9471230396451,61.6024684486736,76223.2393968476,0.0,1.0
2018-11-23,64.0,65.0,62.25,65.0,52689,60.7856611272758,61.7354370823895,59.1235532058269,61.7354370823895,55475.1883497549,0.0,1.0
2018-11-26,63.5,65.335,63.015,65.06,51108,60.310773149719,62.0536120273526,59.8501318114888,61.7924236396963,53810.5852488996,0.0,1.0
2018-11-27,62.0,63.14,61.02,63.14,119560,58.8861092170484,59.968853805878,57.955328781037,59.968853805878,125882.319252533,0.0,1.0
2018-11-28,62.0,62.49,60.78,62.0,131047,58.8861092170484,59.3514994350542,57.7273825518098,58.8861092170484,137976.750510929,0.0,1.0
2018-11-29,63.9,64.62,60.87,61.53,89494,60.6906835317644,61.3745222194463,57.81286238777,58.439714518145,94226.4325793423,0.0,1.0
2018-11-30,64.2,64.5,62.14,64.21,121659,60.9756163182986,61.2605491048327,59.0190778507644,60.9851140778497,128092.314134693,0.0,1.0
2018-12-03,64.94,66.15,63.88,64.02,108937,61.6784505250827,62.8276794307702,60.6716880126622,60.8046566463781,114697.576216236,0.0,1.0
2018-12-04,64.68,65.95,64.29,64.84,84648,61.4315087767531,62.6377242397475,61.0610961542588,61.5834729295713,89124.1766484476,0.0,1.0
2018-12-06,64.32,64.32,60.76,64.29,259796,61.0895894329122,61.0895894329122,57.7083870327075,61.0610961542588,273533.983042246,0.0,1.0
2018-12-07,65.0,65.0,64.14,64.69,93793,61.7354370823895,61.7354370823895,60.9186297609917,61.4410065363043,98752.7632122181,0.0,1.0
2018-12-10,65.25,65.5,64.61,64.76,196727,61.9728810711679,62.2103250599463,61.3650244598952,61.5074908531622,207129.90146866,0.0,1.0
2018-12-11,67.26,67.635,65.14,65.14,183697,63.8819307409464,64.2380967241141,61.8684057161054,61.8684057161054,193410.876545103,0.0,1.0
2018-12-12,68.16,69.0,67.46,67.46,225923,64.7367291005487,65.5345409028442,64.0718859319692,64.0718859319692,237869.782640431,0.0,1.0
2018-12-13,68.39,69.0,67.945,68.99,141109,64.9551775702249,65.5345409028442,64.5325272701993,65.5250431432931,148570.827930793,0.0,1.0
2018-12-14,68.24,69.29,67.81,68.0,115885,64.8127111769578,65.8099759298272,64.404307516259,64.5847649477305,122012.985668951,0.0,1.0
2018-12-17,67.97,68.72,66.96,68.5,352537,64.5562716690771,65.2686036354124,63.5969979544123,65.0596529252874,371179.116613668,0.0,1.0
2018-12-18,66.84,68.25,65.75,68.0,364810,63.4830248397987,64.822208936509,62.4477690487248,64.5847649477305,384101.111463001,0.0,1.0
2018-12-19,67.5,68.95,66.73,66.78,466786,64.1098769701737,65.4870521050886,63.3785494847362,63.4260382824919,491469.590787995,0.0,1.0
2018-12-20,66.4,68.61,65.87,67.32,445309,63.0651234195487,65.1641282803499,62.5617421633384,63.9389172982532,468856.889461576,0.0,1.0
2018-12-21,64.27,66.6,64.27,66.4,507964,61.0421006351565,63.2550786105714,61.0421006351565,63.0651234195487,534825.078762074,0.0,1.0
2018-12-24,64.73,65.8,63.79,63.79,39986,61.4789975745088,62.4952578464804,60.5862081767019,60.5862081767019,42100.455149145,0.0,1.0
2018-12-26,65.9,65.9,64.697,64.81,39777,62.5902354419918,62.5902354419918,61.4476549679901,61.5549796509179,41880.403252827,0.0,1.0
2018-12-27,65.75,66.25,65.03,65.24,45975,62.4477690487248,62.9226570262816,61.7639303610429,61.9633833116168,48406.1527905251,0.0,1.0
2018-12-28,65.48,66.0,65.385,65.46,79983,62.1913295408441,62.6852130375032,62.1011008251083,62.1723340217418,84212.4919770435,0.0,1.0
2018-12-31,65.74,65.9999,64.85,65.55,60948,62.4382712891736,62.6851180599077,61.5929706891224,62.257813857702,64170.9233339191,0.0,1.0
2019-01-02,65.98,66.0,64.19,64.98,56643,62.6662175184009,62.6852130375032,60.9661185587474,61.7164415632872,59638.2754217231,0.0,1.0
2019-01-03,64.52,66.0,64.47,65.94,17202,61.2795446239349,62.6852130375032,61.2320558261792,62.6282264801964,18111.6398108236,0.0,1.0
2019-01-04,64.98,65.75,64.24,65.16,72494,61.7164415632872,62.4477690487248,61.0136073565031,61.8874012352077,76327.4745056299,0.0,1.0
2019-01-07,64.99,65.33,64.35,65.33,50153,61.7259393228384,62.048863147577,61.1180827115656,62.048863147577,52805.0849571116,0.0,1.0
2019-01-08,64.22,65.395,63.435,64.99,46407,60.9946118374008,62.1105985846594,60.2490377126366,61.7259393228384,48860.9969015748,0.0,1.0
2019-01-09,64.92,65.0,63.575,64.38,86289,61.6594550059804,61.7354370823895,60.3820063463525,61.146575990219,90851.9525425041,0.0,1.0
2019-01-10,64.47,65.005,63.26,64.26,85878,61.2320558261792,61.7401859621651,60.0828269204917,61.0326028756054,90419.218909075,0.0,1.0
2019-01-11,63.76,64.5,62.95,64.11,58145,60.5577148980485,61.2605491048327,59.7883963744064,60.8901364823383,61219.7010115299,0.0,1.0
2019-01-14,63.05,63.71,62.11,63.18,35648,59.8833739699178,60.5102261002928,58.9905845721109,60.0068448440826,37533.0622006882,0.0,1.0
2019-01-15,62.88,63.05,62.742,63.0,45772,59.7219120575485,59.8833739699178,59.5908429757428,59.8358851721621,48192.4181735273,0.0,1.0
2019-01-16,64.3,64.3,62.9,62.9,88458,61.0705939138099,61.0705939138099,59.7409075766508,59.7409075766508,93135.6490167325,0.0,1.0
2019-01-17,63.95,64.72,63.53,64.01,76118,60.7381723295201,61.4694998149577,60.3392664283724,60.795158886827,80143.1112149907,0.0,1.0
2019-01-18,64.75,65.29,64.21,64.59,76297,61.4979930936111,62.0108721093725,60.9851140778497,61.3460289407929,80331.5767147079,0.0,1.0
2019-01-22,64.86,65.21,63.4,64.0626,115598,61.6024684486736,61.9348900329634,60.2157955542076,60.8451171020659,121710.809141471,0.0,1.0
2019-01-23,64.16,65.28,64.16,64.95,91153,60.937625280094,62.0013743498213,60.937625280094,61.6879482846338,95973.1603113593,0.0,1.0
2019-01-24,63.88,64.378,62.5,64.37,91229,60.6716880126622,61.1446764383088,59.3609971946053,61.1370782306679,96053.1791827476,0.0,1.0
2019-01-25,64.99,65.0,63.68,64.27,90058,61.7259393228384,61.7354370823895,60.4817328216394,61.0421006351565,94820.2568354348,0.0,1.0
2019-01-28,64.54,65.11,64.065,64.62,95782,61.2985401430372,61.839912437452,60.8473965643582,61.3745222194463,100846.941306842,0.0,1.0
2019-01-29,64.74,65.0,64.45,64.8,60607,61.4884953340599,61.7354370823895,61.213060307077,61.5454818913668,63811.8912925582,0.0,1.0
2019-01-30,64.15,64.99,63.84,64.98,25391,60.9281275205429,61.7259393228384,60.6336969744576,61.7164415632872,26733.6732029195,0.0,1.0
2019-01-31,64.38,64.55,63.89,63.89,54517,61.146575990219,61.3080379025883,60.6811857722133,60.6811857722133,57399.8527826223,0.0,1.0
2019-02-01,64.6,64.75,64.21,64.44,47966,61.355526700344,61.4979930936111,60.9851140778497,61.2035625475258,50502.4366449229,0.0,1.0
2019-02-04,64.33,64.58,64.01,64.58,40427,61.0990871924633,61.3365311812418,60.795158886827,61.3365311812418,42564.7751791748,0.0,1.0
2019-02-05,63.97,64.25,63.525,64.17,52244,60.7571678486224,61.0231051160542,60.3345175485968,60.9471230396451,55006.6568001783,0.0,1.0
2019-02-06,63.75,64.15,63.5,63.82,43108,60.5482171384974,60.9281275205429,60.310773149719,60.6147014553554,45387.5461553879,0.0,1.0
2019-02-07,62.85,63.87,62.185,63.75,27006,59.6934187788951,60.662190253111,59.0618177687445,60.5482171384974,28434.0742199222,0.0,1.0
2019-02-08,61.27,63.1,60.55,63.1,76191,58.1927727698155,59.9308627676735,57.5089340821336,59.9308627676735,80219.9714467189,0.0,1.0
2019-02-11,60.28,61.33,58.87,61.33,66770,57.2524945742529,58.2497593271223,55.9133104775426,58.2497593271223,70300.7900342222,0.0,1.0
2019-02-12,61.15,61.93,60.26,60.26,54263,58.0787996552018,58.8196249001905,57.2334990551506,57.2334990551506,57132.4212914033,0.0,1.0
2019-02-13,62.0,63.41,61.16,61.24,72538,58.8861092170484,60.2252933137587,58.0882974147529,58.164279491162,76373.8012206442,0.0,1.0
2019-02-14,61.63,62.95,61.58,62.88,51267,58.5346921136564,59.7883963744064,58.4872033159007,59.7219120575485,53977.9931508832,0.0,1.0
2019-02-15,62.99,62.99,61.28,61.45,48547,59.826387412611,59.826387412611,58.2022705293666,58.3637324417359,51114.1598590892,0.0,1.0
2019-02-19,62.64,64.56,62.37,62.99,75718,59.4939658283212,61.3175356621395,59.2375263204405,59.826387412611,79721.9592603151,0.0,1.0
2019-02-20,63.38,63.63,61.775,62.0,91504,60.1968000351053,60.4342440238838,58.6724096271479,58.8861092170484,96342.7211515871,0.0,1.0
2019-02-21,62.23,63.3,62.035,63.22,57407,59.1045576867246,60.1208179586962,58.9193513754774,60.0448358822871,60442.6756551534,0.0,1.0
2019-02-22,62.55,62.88,61.45,62.4,42284,59.408485992361,59.7219120575485,58.3637324417359,59.2660195990939,44519.9731287562,0.0,1.0
2019-02-25,61.4,62.7,60.06,62.7,66312,58.3162436439802,59.550952385628,57.0435438641279,59.550952385628,69818.5710461187,0.0,1.0
2019-02-26,61.4,62.0,61.18,61.27,119744,58.3162436439802,58.8861092170484,58.1072929338552,58.1927727698155,126076.049151684,0.0,1.0
2019-02-27,61.6,61.98,61.01,61.43,63138,58.506198835003,58.8671136979462,57.9458310214859,58.3447369226336,66476.7302857679,0.0,1.0
2019-02-28,61.6,61.95,60.52,61.648,41956,58.506198835003,58.8386204192928,57.4804408034802,58.5517880808484,44174.6285259222,0.0,1.0
2019-03-01,61.41,61.82,60.72,61.58,54509,58.3257414035314,58.715149545128,57.6703959945029,58.4872033159007,57391.4297435288,0.0,1.0
2019-03-04,59.64,61.73,59.64,61.46,61125,56.6446379629801,58.6296697091678,56.6446379629801,58.3732302012871,64357.2830738631,0.0,1.0
2019-03-05,60.0,60.79,59.45,59.76,73040,56.9865573068211,57.7368803113609,56.4641805315086,56.7586110775938,76902.346923762,0.0,1.0
2019-03-06,57.5,60.17,57.19,60.0,67900,54.6121174190369,57.1480192191904,54.3176868729516,56.9865573068211,71490.5443061807,0.0,1.0
2019-03-07,57.74,58.15,55.89,57.52,74764,54.8400636482641,55.2294717898608,53.0829781313038,54.6311129381391,78717.5118484139,0.0,1.0
2019-03-08,56.78,57.95,56.0,57.36,89711,53.928278731355,55.039516598838,53.1874534863663,54.479148785321,94454.9075147538,0.0,1.0
2019-03-11,57.1,58.1,56.38,56.66,58022,54.2322070369914,55.1819829921051,53.5483683493095,53.8143056167414,61090.1967854671,0.0,1.0
2019-03-12,57.71,58.17,56.86,56.86,53726,54.8115703696107,55.248467308963,54.0042608077641,54.0042608077641,56567.0247922514,0.0,1.0
2019-03-13,57.6,58.5,57.08,58.5,50950,54.7070950145482,55.5618933741506,54.2132115178891,55.5618933741506,53644.2302268028,0.0,1.0
2019-03-14,56.2,57.605,56.0,57.34,93352,53.3774086773891,54.7118438943238,53.1874534863663,54.4601532662187,98288.4431821882,0.0,1.0
2019-03-15,56.64,56.74,55.47,55.5,195855,53.7953100976391,53.8902876931505,52.6840722301561,52.7125655088095,206211.790207467,0.0,1.0
2019-03-18,56.88,57.22,56.65,56.65,77237,54.0232563268664,54.346180151605,53.8048078571902,53.8048078571902,81321.2838081956,0.0,1.0
2019-03-19,56.25,57.75,56.16,56.79,144155,53.4248974751448,54.8495614078153,53.3394176391845,53.9377764909061,151777.900065648,0.0,1.0
2019-03-20,55.24,55.91,55.01,55.89,207568,52.4656237604799,53.1019736504061,52.2471752908038,53.0829781313038,218544.172320255,0.0,1.0
2019-03-21,54.94,55.62,54.625,55.23,92484,52.1806909739458,52.8265386234231,51.881511548085,52.4561260009288,97374.5434405423,0.0,1.0
2019-03-22,54.97,55.58,54.55,54.55,45930,52.2091842525992,52.7885475852186,51.8102783514515,51.8102783514515,48358.7731956242,0.0,1.0
2019-03-25,55.22,55.26,54.21,54.9,62092,52.4466282413777,52.4846192795822,51.4873545267128,52.1426999357413,65375.4179242912,0.0,1.0
2019-03-26,56.38,56.88,55.15,55.43,73921,53.5483683493095,54.0232563268664,52.3801439245197,52.6460811919515,77829.9341039351,0.0,1.0
2019-03-27,56.58,56.748,55.92,56.14,67895,53.7383235403323,53.8978859007914,53.1114714099572,53.3204221200823,71485.2799067473,0.0,1.0
2019-03-28,56.52,57.0,56.09,56.4,62636,53.6813369830255,54.13722944148,53.2729333223266,53.5673638684118,65948.18458265,0.0,1.0
2019-03-29,57.92,58.95,56.43,56.43,108299,55.0110233201846,55.9892925539517,53.5958571470652,53.5958571470652,114025.838848528,0.0,1.0
2019-04-01,58.79,61.87,56.55,61.0,171499,55.8373284011335,58.7626383428837,53.7098302616789,57.9363332619348,180567.847687271,0.0,1.0
2019-04-02,59.97,60.72,58.25,59.18,184805,56.9580640281677,57.6703959945029,55.3244493853721,56.2077410236279,194577.467459554,0.0,1.0
2019-04-03,60.28,60.74,59.45,60.42,98494,57.2524945742529,57.6893915136052,56.4641805315086,57.3854632079688,103702.351559543,0.0,1.0
2019-04-04,59.43,60.34,59.165,59.88,98130,56.4451850124063,57.3094811315597,56.1934943843011,56.8725841922074,103319.103280788,0.0,1.0
2019-04-05,60.16,60.83,59.31,59.71,180825,57.1385214596393,57.7748713495654,56.3312118977926,56.7111222798381,190387.005510532,0.0,1.0
2019-04-08,59.95,61.14,59.63,60.19,154964,56.9390685090654,58.0693018956507,56.635140203429,57.1670147382927,163158.478760869,0.0,1.0
2019-04-09,59.78,60.31,59.49,60.0,334890,56.7776065966961,57.2809878529063,56.5021715697131,56.9865573068211,352598.945253267,0.0,1.0
2019-04-10,59.13,60.01,57.84,60.0,162466,56.1602522258722,56.9960550663722,54.9350412437755,56.9865573068211,171057.183670809,0.0,1.0
2019-04-11,58.1,59.19,57.81,59.19,193837,55.1819829921051,56.217238783179,54.9065479651221,56.217238783179,204087.078596129,0.0,1.0
2019-04-12,56.7,58.685,56.68,58.62,172526,53.8522966549459,55.7376019258466,53.8333011358436,55.6758664887642,181649.1553309,0.0,1.0
2019-04-15,56.05,56.87,55.76,56.87,186331,53.234942284122,54.0137585673152,52.9595072571391,54.0137585673152,196184.162166642,0.0,1.0
2019-04-16,56.85,56.95,56.0,56.25,164921,53.994763048213,54.0897406437243,53.1874534863663,53.4248974751448,173642.003792631,0.0,1.0
2019-04-17,56.35,57.29,55.775,56.99,156964,53.5198750706561,54.412664468463,52.9737538964658,54.1277316819289,165264.238534247,0.0,1.0
2019-04-18,55.77,56.34,55.46,56.12,214979,52.9690050166902,53.510377311105,52.674574470605,53.30142660098,226347.065160507,0.0,1.0
2019-04-22,56.32,56.32,55.28,55.46,61447,53.4913817920027,53.4913817920027,52.5036147986845,52.674574470605,64696.3103973769,0.0,1.0
2019-04-23,54.9,56.775,54.88,55.93,339991,52.1426999357413,53.9235298515794,52.123704416639,53.1209691695084,357969.685555268,0.0,1.0
2019-04-24,54.72,55.19,54.5,54.8,128955,51.9717402638208,52.4181349627243,51.7627895536958,52.0477223402299,135774.125787976,0.0,1.0
2019-04-25,54.01,54.9,53.22,54.72,88332,51.2973993356901,52.1426999357413,50.5470763311503,51.9717402638208,93002.9861510097,0.0,1.0
2019-04-26,55.3,55.505,53.715,53.87,148353,52.5226103177868,52.7173143885851,51.0172154289316,51.1644307019742,156197.889829968,0.0,1.0
2019-04-29,57.01,57.435,55.2,55.2,176239,54.1467272010312,54.5503819819545,52.4276327222754,52.4276327222754,185558.498350176,0.0,1.0
2019-04-30,56.35,57.735,56.105,56.77,377064,53.5198750706561,54.8353147684886,53.2871799616533,53.9187809718039,397003.101594488,0.0,1.0
2019-05-01,56.59,57.42,56.08,56.15,110373,53.7478212998834,54.5361353426278,53.2634355627754,53.3299198796334,116209.511733521,0.0,1.0
2019-05-02,56.63,57.015,56.46,56.46,165132,53.785812338088,54.1514760808067,53.6243504257186,53.6243504257186,173864.161448722,0.0,1.0
2019-05-03,59.01,59.7,57.05,57.05,134770,56.0462791112585,56.701624520287,54.1847182392357,54.1847182392357,141896.622329072,0.0,1.0
2019-05-06,59.89,60.39,58.19,58.28,206768,56.8820819517586,57.3569699293154,55.2674628280653,55.3529426640255,217701.868410904,0.0,1.0
2019-05-07,59.24,59.66,58.514,59.62,217160,56.2647275809347,56.6636334820824,55.5751902375221,56.6256424438779,228643.396193376,0.0,1.0
2019-05-08,59.34,59.715,58.46,59.01,231947,56.359705176446,56.7158711596137,55.523902335946,56.0462791112585,244212.331077846,0.0,1.0
2019-05-09,59.53,59.6,58.46,58.78,138004,56.5401626079176,56.6066469247756,55.523902335946,55.8278306415824,145301.635882624,0.0,1.0
2019-05-10,58.56,59.64,57.925,59.03,313494,55.6188799314574,56.6446379629801,55.0157721999602,56.0652746303608,330071.52719767,0.0,1.0
2019-05-13,55.86,58.38,55.62,57.85,122604,53.0544848526504,55.4479202595369,52.8265386234231,54.9445390033267,129087.285627614,0.0,1.0
2019-05-14,55.48,57.37,54.47,56.01,141985,52.6935699897072,54.4886465448721,51.7342962750424,53.1969512459175,149493.150711533,0.0,1.0
2019-05-15,56.15,56.85,52.3,53.5,221429,53.3299198796334,53.994763048213,49.6732824524457,50.8130135985821,233138.140429651,0.0,1.0
2019-05-16,57.0,58.46,56.17,56.22,176002,54.13722944148,55.523902335946,53.3489153987357,53.3964041964913,185308.965817031,0.0,1.0
2019-05-17,55.5,57.02,55.22,56.28,148949,52.7125655088095,54.1562249605823,52.4466282413777,53.4533907537982,156825.406242435,0.0,1.0
2019-05-20,56.01,56.6,53.92,55.06,165119,53.1969512459175,53.7573190594346,51.2119194997299,52.2946640885595,173850.474010195,0.0,1.0
2019-05-21,56.24,57.0,55.69,56.45,117088,53.4153997155936,54.13722944148,52.8930229402811,53.6148526661675,123279.600172638,0.0,1.0
2019-05-22,55.65,56.95,55.06,55.9,92476,52.8550319020765,54.0897406437243,52.2946640885595,53.092475890855,97366.1204014488,0.0,1.0
2019-05-23,54.75,55.59,54.15,55.59,104891,52.0002335424742,52.7980453447697,51.430367969406,52.7980453447697,110437.624194692,0.0,1.0
2019-05-24,54.96,55.47,54.32,54.9,154384,52.1996864930481,52.6840722301561,51.5918298817753,52.1426999357413,162547.808426589,0.0,1.0
2019-05-28,55.89,56.0,54.74,54.74,328377,53.0829781313038,53.1874534863663,51.9907357829231,51.9907357829231,345741.538551263,0.0,1.0
2019-05-29,54.82,55.71,54.125,55.5,195594,52.0667178593322,52.9120184593834,51.4066235705282,52.7125655088095,205936.988557041,0.0,1.0
2019-05-30,53.9,55.23,53.6,54.91,137064,51.1929239806276,52.4561260009288,50.9079911940935,52.1521976952924,144311.928789136,0.0,1.0
2019-05-31,52.65,53.26,52.05,53.26,124391,50.0057040367355,50.5850673693548,49.4358384636673,50.5850673693548,130968.781985127,0.0,1.0
2019-06-03,52.83,53.15,52.38,52.67,133050,50.176663708656,50.4805920142923,49.7492645288548,50.0246995558378,140085.668923967,0.0,1.0
2019-06-04,53.38,53.7332,52.78,52.84,128622,50.6990404839685,51.0345013513146,50.1291749109003,50.1861614682071,135423.516785708,0.0,1.0
2019-06-05,52.85,53.43,52.48,53.43,111313,50.1956592277582,50.7465292817242,49.8442421243662,50.7465292817242,117199.218827009,0.0,1.0
2019-06-06,52.79,53.45,52.57,53.06,106863,50.1386726704514,50.7655248008264,49.9297219603264,50.3951121783321,112513.903331243,0.0,1.0
2019-06-07,53.78,54.75,52.7,53.03,210556,51.078950866014,52.0002335424742,50.0531928344912,50.3666188996787,221690.177421682,0.0,1.0
2019-06-10,52.68,54.37,52.56,54.02,183197,50.0341973153889,51.639318679531,49.9202242007753,51.3068970952412,192884.436601758,0.0,1.0
2019-06-11,52.68,53.58,52.18,52.82,158270,50.0341973153889,50.8889956749912,49.5593093378321,50.1671659491048,166639.299666263,0.0,1.0
2019-06-12,52.67,53.5,51.33,51.89,171731,50.0246995558378,50.8130135985821,48.7519997759854,49.2838743108491,180812.115820983,0.0,1.0
2019-06-13,52.69,53.15,52.5,52.93,198664,50.04369507494,50.4805920142923,49.8632376434684,50.2716413041673,209169.329809177,0.0,1.0
2019-06-14,52.69,53.27,52.1,52.71,137518,50.04369507494,50.594565128906,49.483327261423,50.0626905940423,144789.936257693,0.0,1.0
2019-06-17,52.99,53.91,52.55,52.69,231643,50.3286278614741,51.2024217401787,49.9107264412241,50.04369507494,243892.255592292,0.0,1.0
2019-06-18,53.06,54.79,52.69,53.6,147060,50.3951121783321,52.0382245806788,50.04369507494,50.9079911940935,154836.516136479,0.0,1.0
2019-06-19,53.09,53.94,52.99,53.08,103797,50.4236054569855,51.2309150188321,50.3286278614741,50.4141076974344,109285.773598655,0.0,1.0
2019-06-20,53.66,54.79,52.99,53.82,300087,50.9649777514003,52.0382245806788,50.3286278614741,51.1169419042185,315955.566556832,0.0,1.0
2019-06-21,53.69,54.24,53.08,54.08,174524,50.9934710300537,51.5158478053663,50.4141076974344,51.3638836525481,183752.809344505,0.0,1.0
2019-06-24,53.0,53.97,52.46,53.75,194639,50.3381256210253,51.2594082974856,49.8252466052639,51.0504575873605,204931.488265253,0.0,1.0
2019-06-25,49.86,53.05,49.615,53.0,389384,47.3558291219683,50.385614418781,47.1231340129655,50.3381256210253,409974.581798496,0.0,1.0
2019-06-26,50.42,51.46,49.75,50.02,245305,47.887703656832,48.8754706501502,47.2513537669058,47.5077932747865,258276.700604237,0.0,1.0
2019-06-27,50.47,51.11,50.1,50.61,206569,47.9351924545877,48.5430490658604,47.5837753511956,48.0681610883036,217492.345313453,0.0,1.0
2019-06-28,51.9,52.01,50.21,50.5,2576847,49.2933720704002,49.3978474254627,47.6882507062581,47.9636857332411,2713110.3773748,0.0,1.0
2019-07-01,51.22,52.71,50.695,51.914,237855,48.6475244209229,50.0626905940423,48.1488920444882,49.3066689337718,250432.745448404,0.0,1.0
2019-07-02,48.74,51.445,48.03,51.25,205199,46.292080052241,48.8612240108235,45.6177391241103,48.6760176995763,216049.899868689,0.0,1.0
2019-07-03,49.88,49.96,48.28,48.9,106568,47.3748246410706,47.4508067174797,45.8551831128887,46.4440442050592,112203.30376467,0.0,1.0
2019-07-05,49.11,50.11,48.29,49.41,122766,46.643497155633,47.5932731107467,45.8646808724398,46.9284299421672,129257.852169258,0.0,1.0
2019-07-08,49.93,50.34,48.76,48.76,139032,47.4223134388263,47.8117215804229,46.3110755713433,46.3110755713433,146383.99640614,0.0,1.0
2019-07-09,48.64,50.0,47.79,49.45,237154,46.1971024567296,47.4887977556842,45.389792894883,46.9664209803717,249694.676647835,0.0,1.0
2019-07-10,49.82,50.17,48.57,48.69,152174,47.3178380837638,47.6502596680536,46.1306181398717,46.2445912544853,160220.943877006,0.0,1.0
2019-07-11,48.3,49.78,48.22,49.58,106582,45.874178631991,47.2798470455592,45.7981965555819,47.0898918545365,112218.044083083,0.0,1.0
2019-07-12,47.2,49.14,46.58,48.16,162155,44.8294250813659,46.6719904342865,44.2405639891954,45.741209998275,170729.738026049,0.0,1.0
2019-07-15,43.08,47.27,42.7,47.27,275852,40.9163481462975,44.8959093982239,40.5554332833543,44.8959093982239,290439.022502925,0.0,1.0
2019-07-16,42.54,43.41,41.5,42.79,395863,40.4034691305361,41.229774211485,39.4157021372179,40.6409131193146,416796.190584354,0.0,1.0
2019-07-17,41.05,42.58,40.79,42.42,203534,38.9883029574167,40.4414601687407,38.7413612090872,40.2894960159225,214296.854857352,0.0,1.0
2019-07-18,38.45,40.9,37.69,40.89,283588,36.5188854741212,38.8458365641497,35.7970557482348,38.8363388045986,298584.10130635,0.0,1.0
2019-07-19,39.14,39.255,37.62,38.41,226778,37.1742308831496,37.2834551179877,35.7305714313768,36.4808944359166,238769.99494355,0.0,1.0
2019-07-22,38.77,39.42,38.27,39.26,149953,36.8228137797576,37.4401681505814,36.3479258022007,37.2882039977633,157882.49764867,0.0,1.0
2019-07-23,38.11,39.18,38.01,39.05,141977,36.1959616493825,37.2122219213542,36.1009840538712,37.0887510471894,149484.727672439,0.0,1.0
2019-07-24,39.42,39.91,37.65,37.96,399801,37.4401681505814,37.9055583685872,35.7590647100302,36.0534952561155,420942.431578136,0.0,1.0
2019-07-25,37.68,39.63,37.55,39.4,239671,35.7875579886836,37.6396211011553,35.6640871145189,37.4211726314792,252344.775322631,0.0,1.0
2019-07-26,38.29,39.08,36.95,37.75,323429,36.366921321303,37.1172443258428,35.0942215414507,35.8540423055416,340531.888871925,0.0,1.0
2019-07-29,36.83,38.64,36.45,38.27,213156,34.980248426837,36.6993429055928,34.6193335638938,36.3479258022007,224427.665127073,0.0,1.0
2019-07-30,36.17,36.99,35.31,36.84,291846,34.353396296462,35.1322125796552,33.5365889750642,34.9897461863881,307278.783410628,0.0,1.0
2019-07-31,35.83,36.62,35.19,36.06,284188,34.0304724717233,34.7807954762631,33.4226158604506,34.2489209413995,299215.829238364,0.0,1.0
2019-08-01,33.17,35.63,32.945,35.63,497858,31.5040684311209,33.8405172807006,31.2903688412203,33.8405172807006,524184.674627195,0.0,1.0
2019-08-02,32.19,33.46,31.83,32.99,412130,30.5732879951095,31.7795034581039,30.2313686512686,31.3331087592005,433923.387701123,0.0,1.0
2019-08-05,31.78,32.14,30.36,31.75,360839,30.1838798535129,30.5257991973538,28.8351979972515,30.1553865748595,379920.12543296,0.0,1.0
2019-08-06,31.33,32.38,31.15,31.69,284050,29.7564806737117,30.7537454265811,29.5855210017913,30.0984000175527,299070.531814001,0.0,1.0
2019-08-07,31.01,31.22,30.08,30.95,328945,29.4525523680754,29.6520053186492,28.5692607298196,29.3955658107685,346339.574326901,0.0,1.0
2019-08-08,31.23,31.853,30.99,31.18,299993,29.6615030782004,30.2532134982362,29.4335568489731,29.6140142804447,315856.595847482,0.0,1.0
2019-08-09,30.45,31.59,30.45,31.08,249393,28.9206778332117,30.0034224220413,28.9206778332117,29.5190366849333,262580.873581021,0.0,1.0
2019-08-12,30.36,30.67,29.74,30.23,230909,28.8351979972515,29.1296285433367,28.246336905081,28.7117271230867,243119.441755462,0.0,1.0
2019-08-13,30.64,32.09,29.97,30.26,239131,29.1011352646833,30.4783103995981,28.4647853747571,28.7402204017401,251776.220183819,0.0,1.0
2019-08-14,31.41,32.21,29.448,29.88,397309,29.8324627501208,30.5922835142118,27.9690023261878,28.3793055387969,418318.654900507,0.0,1.0
2019-08-15,30.94,32.62,30.85,31.56,281604,29.3860680512174,30.9816916558084,29.3005882152572,29.9749291433879,296495.187611159,0.0,1.0
2019-08-16,30.97,31.37,30.045,31.17,193949,29.4145613298708,29.7944717119163,28.5360185713907,29.6045165208936,204205.001143438,0.0,1.0
2019-08-19,31.11,31.64,30.69,31.15,141320,29.5475299635867,30.050911219797,29.148624062439,29.5855210017913,148792.985586885,0.0,1.0
2019-08-20,30.09,31.11,29.85,30.86,118257,28.5787584893708,29.5475299635867,28.3508122601435,29.3100859748083,124510.416760177,0.0,1.0
2019-08-21,30.11,30.88,29.18,30.4,134929,28.597754008473,29.3290814939106,27.7144623702173,28.873189035456,142064.030231056,0.0,1.0
2019-08-22,28.27,30.12,28.19,30.12,166841,26.8501662510639,28.6072517680242,26.7741841746548,28.6072517680242,175663.533175073,0.0,1.0
2019-08-23,27.11,28.16,26.74,27.8,250088,25.748426143132,26.7456908960014,25.3970090397399,26.4037715521604,263312.62510227,0.0,1.0
2019-08-26,27.0,27.29,26.23,27.29,129052,25.6439507880695,25.9193858150525,24.9126233026319,25.9193858150525,135876.255136984,0.0,1.0
2019-08-27,25.82,27.32,25.71,27.17,213482,24.5232151610353,25.9478790937059,24.4187398059728,25.8054127004388,224770.903970134,0.0,1.0
2019-08-28,25.78,26.68,25.37,25.75,166564,24.4852241228308,25.3400224824331,24.0958159812342,24.4567308441774,175371.885446461,0.0,1.0
2019-08-29,26.93,27.2,26.04,26.04,155806,25.5774664712115,25.8339059790922,24.7321658711603,24.7321658711603,164045.003625461,0.0,1.0
2019-08-30,28.8,30.2,27.31,28.03,259018,27.3535475072741,28.6832338444333,25.9383813341547,26.6222200218366,272714.842490403,0.0,1.0
2019-09-03,29.07,29.29,27.78,28.43,246006,27.6099870151548,27.8189377252798,26.3847760330582,27.0021304038821,259014.769404806,0.0,1.0
2019-09-04,30.17,30.62,29.24,29.25,207368,28.6547405657799,29.082139745581,27.7714489275241,27.7809466870753,218333.596342917,0.0,1.0
2019-09-05,31.19,31.75,29.91,30.56,240007,29.6235120399958,30.1553865748595,28.4077988174503,29.0251531882742,252698.542964559,0.0,1.0
2019-09-06,30.87,32.05,30.5,31.11,206454,29.3195837343594,30.4403193613936,28.9681666309674,29.5475299635867,217371.264126484,0.0,1.0
2019-09-09,32.76,33.04,30.79,31.06,299833,31.1146602895243,31.3805975569561,29.2436016579503,29.500041165831,315688.135065613,0.0,1.0
2019-09-10,32.91,33.44,32.59,32.95,281041,31.2571266827914,31.7605079390016,30.953198377155,31.2951177209959,295902.416234953,0.0,1.0
2019-09-11,33.39,34.49,32.67,33.1,244233,31.7130191412459,32.757772691871,31.0291804535641,31.437584114263,257148.013365706,0.0,1.0
2019-09-12,32.38,33.3,32.21,32.93,163251,30.7537454265811,31.6275393052857,30.5922835142118,31.2761222018936,171883.69438186,0.0,1.0
2019-09-13,33.59,33.79,32.45,32.57,175850,31.9029743322687,32.0929295232914,30.8202297434391,30.9342028580527,185148.928074254,0.0,1.0
2019-09-16,33.48,35.33,32.88,34.4,167268,31.7984989772062,33.5555844941665,31.228633404138,32.6722928559107,176113.11288669,0.0,1.0
2019-09-17,32.67,33.795,32.06,33.39,157227,31.0291804535641,32.097678403067,30.4498171209447,31.7130191412459,165541.145944446,0.0,1.0
2019-09-18,31.71,32.67,31.375,32.28,319996,30.1173955366549,31.0291804535641,29.7992205916919,30.6587678310697,336917.352220923,0.0,1.0
2019-09-19,32.86,32.92,31.64,31.93,252526,31.2096378850357,31.2666244423425,30.050911219797,30.3263462467799,265879.546266017,0.0,1.0
2019-09-20,31.63,33.34,31.53,32.78,1100112,30.0414134602458,31.6655303434902,29.9464358647345,31.1336558086266,1158285.79790517,0.0,1.0
2019-09-23,31.08,31.58,30.81,31.18,293757,29.5190366849333,29.9939246624902,29.2625971770526,29.6140142804447,309290.83687409,0.0,1.0
2019-09-24,27.57,30.95,27.16,30.8,468484,26.1853230824843,29.3955658107685,25.7959149408877,29.2530994175015,493257.380835593,0.0,1.0
2019-09-25,28.82,29.165,27.2,27.42,223950,27.3725430263764,27.7002157308906,25.8339059790922,26.0428566892172,235792.450623994,0.0,1.0
2019-09-26,28.18,29.22,27.89,28.63,150365,26.7646864151036,27.7524534084219,26.4892513881207,27.1920855949048,158316.284161986,0.0,1.0
2019-09-27,28.15,28.66,27.75,28.01,109479,26.7361931364502,27.2205788735582,26.3562827544047,26.6032245027343,115268.237114821,0.0,1.0
2019-09-30,27.96,28.48,27.61,27.99,140784,26.5557357049786,27.0496192016377,26.2233141206888,26.584228983632,148228.641967619,0.0,1.0
2019-10-01,25.2,28.12,25.19,28.12,144154,23.9343540688649,26.7076998577968,23.9248563093137,26.7076998577968,151776.847185761,0.0,1.0
2019-10-02,24.86,25.46,24.08,24.93,160570,23.6114302441262,24.1812958171944,22.8706049991375,23.6779145609842,169060.923405647,0.0,1.0
2019-10-03,24.56,24.83,23.86,24.59,206752,23.3264974575921,23.5829369654728,22.6616542890125,23.3549907362455,217685.022332717,0.0,1.0
2019-10-04,23.35,24.83,22.96,24.56,162947,22.1772685519045,23.5829369654728,21.8068559294102,23.3264974575921,171563.618896307,0.0,1.0
2019-10-07,23.82,24.11,22.71,23.23,274206,22.623663250808,22.8990982777909,21.5694119406318,22.0632954372909,288705.982209434,0.0,1.0
2019-10-08,23.16,23.8,22.86,23.48,118214,21.9968111204329,22.6046677317057,21.7118783338988,22.3007394260693,124465.14292505,0.0,1.0
2019-10-09,22.11,23.495,21.81,23.27,136594,20.9995463675636,22.314986065396,20.7146135810295,22.1012864754954,143817.075242392,0.0,1.0
2019-10-10,22.34,22.55,21.69,22.24,146180,21.2179948372397,21.4174477878136,20.6006404664158,21.1230172417283,153909.981836193,0.0,1.0
2019-10-11,22.81,23.815,22.01,22.57,185108,21.6643895361431,22.6189143710324,20.9045687720522,21.4364433069159,194896.490065221,0.0,1.0
2019-10-14,22.72,22.88,21.84,22.61,88112,21.5789097001829,21.7308738530011,20.7431068596829,21.4744343451204,92771.3525759382,0.0,1.0
2019-10-15,22.73,23.11,22.33,22.65,211648,21.5884074597341,21.9493223226773,21.2084970776886,21.512425383325,222839.922257946,0.0,1.0
2019-10-16,22.11,23.39,21.99,22.58,96370,20.9995463675636,22.2152595901091,20.8855732529499,21.445941066467,101466.034680215,0.0,1.0
2019-10-17,22.44,22.72,21.79,22.11,105157,21.3129724327511,21.5789097001829,20.6956180619272,20.9995463675636,110717.690244551,0.0,1.0
2019-10-18,22.26,22.77,22.13,22.32,82390,21.1420127608306,21.6263984979386,21.0185418866658,21.1989993181374,86746.7738643039,0.0,1.0
2019-10-21,23.03,23.66,22.47,22.52,156172,21.8733402462682,22.4716990979898,21.3414657114045,21.3889545091602,164430.357663989,0.0,1.0
2019-10-22,23.85,24.07,22.605,22.92,184369,22.6521565294614,22.8611072395864,21.4696854653448,21.7688648912057,194118.411828958,0.0,1.0
2019-10-23,24.47,24.63,23.27,23.8,188707,23.2410176216319,23.39298177445,22.1012864754954,22.6046677317057,198685.804777414,0.0,1.0
2019-10-24,24.07,24.7,23.65,24.62,108041,22.8611072395864,23.459466091308,22.4622013384386,23.3834840148989,113754.195837762,0.0,1.0
2019-10-25,24.79,25.11,23.71,24.02,117744,23.5449459272682,23.8488742329046,22.5191878957455,22.8136184418307,123970.289378306,0.0,1.0
2019-10-28,24.79,25.63,24.53,24.89,93518,23.5449459272682,24.3427577295637,23.2980041789387,23.6399235227796,98463.2212433788,0.0,1.0
2019-10-29,24.3,24.88,23.61,24.74,261778,23.0795557092625,23.6304257632285,22.4242103002341,23.4974571295126,275620.790977664,0.0,1.0
2019-10-30,23.69,24.29,23.429,24.29,86464,22.5001923766432,23.0700579497114,22.2523008523585,23.0700579497114,91036.2065226746,0.0,1.0
2019-10-31,22.94,23.5,22.85,23.5,116947,21.7878604103079,22.3197349451716,21.7023805743477,22.3197349451716,123131.144108615,0.0,1.0
2019-11-01,23.24,23.63,22.66,23.19,142870,22.072793196842,22.4432058193364,21.5219231428761,22.0253043990863,150424.949411253,0.0,1.0
2019-11-04,23.23,23.74,23.06,23.6,131583,22.0632954372909,22.5476811743989,21.9018335249216,22.414712540683,138541.094130194,0.0,1.0
2019-11-05,23.23,24.25,23.2,23.35,117858,22.0632954372909,23.0320669115069,22.0348021586375,22.1772685519045,124090.317685388,0.0,1.0
2019-11-06,21.93,23.29,21.88,23.22,292146,20.8285866956431,22.1202819945977,20.7810978978874,22.0537976777398,307594.647376635,0.0,1.0
2019-11-07,21.39,22.49,21.28,22.26,199962,20.3157076798817,21.3604612305068,20.2112323248192,21.1420127608306,210535.967902099,0.0,1.0
2019-11-08,20.85,21.25,20.55,21.09,230829,19.8028286641203,20.1827390461658,19.5178958775862,20.0307748933476,243035.211364527,0.0,1.0
2019-11-11,20.34,20.84,20.05,20.6,107726,19.3184429270123,19.7933309045692,19.0430079000294,19.5653846753419,113422.538673456,0.0,1.0
2019-11-12,18.99,20.29,18.93,20.29,125716,18.0362453876089,19.2709541292567,17.9792588303021,19.2709541292567,132363.84783499,0.0,1.0
2019-11-13,18.24,19.11,17.92,18.71,157968,17.3239134212736,18.1502185022225,17.0199851156372,17.770308120177,166321.329940483,0.0,1.0
2019-11-14,9.38,14.78,9.32,13.89,1727083,8.90889845896636,14.0376886165803,8.85191190165954,13.1923880165291,1818410.95334244,0.0,1.0
2019-11-15,9.04,9.71,7.78,9.6,1555238,8.58597463422771,9.22232452415388,7.38925693078447,9.11784916909137,1637478.80921437,0.0,1.0
2019-11-18,8.27,9.3,8.146,8.84,555864,7.85464714879017,8.83291638255727,7.73687493035608,8.39601944320497,585258.025334475,0.0,1.0
2019-11-19,7.43,8.357,6.985,8.31,921935,7.05683534649468,7.93727765688506,6.63418504646909,7.89263818699472,970686.818334591,0.0,1.0
2019-11-20,6.91,7.43,6.77,7.38,980042,6.56295184983556,7.05683534649468,6.42998321611964,7.00934654873899,1031866.50991043,0.0,1.0
2019-11-21,7.13,7.6,6.61,6.86,694201,6.77190255996057,7.218297258864,6.27801906330146,6.51546305207988,730910.270219367,0.0,1.0
2019-11-22,7.55,7.59,6.65,7.12,614261,7.17080846110832,7.20879949931287,6.316010101506,6.76240480040943,646743.05207745,0.0,1.0
2019-11-25,7.58,8.05,7.5,7.5,1070312,7.19930173976173,7.64569643866516,7.12331966335263,7.12331966335263,1126909.97728184,0.0,1.0
2019-11-26,6.86,7.72,6.81,7.64,403148,6.51546305207988,7.33227037347764,6.46797425432419,7.25628829706855,424466.420558883,0.0,1.0
2019-11-27,6.8,7.13,6.79,6.87,305705,6.45847649477306,6.77190255996057,6.44897873522192,6.52496081163101,321870.64576025,0.0,1.0
2019-11-29,6.67,6.77,6.448,6.77,210891,6.33500562060828,6.42998321611964,6.12415535857304,6.42998321611964,222042.892183722,0.0,1.0
2019-12-02,6.05,6.71,6.03,6.62,504259,5.74614452843779,6.37299665881282,5.72714900933552,6.28751682285259,530924.158781891,0.0,1.0
2019-12-03,6.15,6.27,5.895,5.96,401145,5.84112212394916,5.9550952385628,5.59892925539517,5.66066469247756,422357.502145845,0.0,1.0
2019-12-04,5.95,6.3,5.87,6.3,410206,5.65116693292642,5.98358851721621,5.57518485651733,5.98358851721621,431897.646799134,0.0,1.0
2019-12-05,5.9,6.046,5.7,6.04,363693,5.60367813517074,5.74234542461734,5.413722944148,5.73664676888666,382925.04462957,0.0,1.0
2019-12-06,6.1,6.23,5.96,5.96,281392,5.79363332619348,5.91710420035826,5.66066469247756,5.66066469247756,296271.977075181,0.0,1.0
2019-12-09,6.26,6.35,6.03,6.1,272932,5.94559747901167,6.0310773149719,5.72714900933552,5.79363332619348,287364.613233792,0.0,1.0
2019-12-10,6.55,6.58,6.155,6.3,294605,6.22103250599463,6.24952578464804,5.84587100372473,5.98358851721621,310183.679018003,0.0,1.0
2019-12-11,6.74,7.13,6.55,6.55,506426,6.40148993746623,6.77190255996057,6.22103250599463,6.22103250599463,533205.749496346,0.0,1.0
2019-12-12,6.9,7.08,6.59,6.74,258497,6.55345409028442,6.72441376220489,6.25902354419918,6.40148993746623,272166.292069438,0.0,1.0
2019-12-13,6.8,6.95,6.57,6.9,269818,6.45847649477306,6.60094288804011,6.24002802509691,6.55345409028442,284085.945266643,0.0,1.0
2019-12-16,7.58,7.61,6.85,6.85,489436,7.19930173976173,7.22779501841514,6.50596529252874,6.50596529252874,515317.3202215,0.0,1.0
2019-12-17,7.82,7.9,7.43,7.6,550445,7.42724796898901,7.50323004539811,7.05683534649468,7.218297258864,579552.469228508,0.0,1.0
2019-12-18,8.14,8.415,7.72,7.8,442863,7.73117627462539,7.99236466228166,7.33227037347764,7.40825244988674,466281.545258735,0.0,1.0
2019-12-19,8.45,8.54,8.148,8.15,407144,8.02560682071063,8.11108665667087,7.7387744822663,7.74067403417653,428673.728586092,0.0,1.0
2019-12-20,8.39,8.72,8.23,8.44,631427,7.96862026340381,8.28204632859133,7.81665611058562,8.0161090611595,664816.788212354,0.0,1.0
2019-12-23,8.81,8.87,8.0,8.41,390914,8.36752616455156,8.42451272185838,7.59820764090948,7.98761578250609,411585.48802513,0.0,1.0
2019-12-24,8.86,9.2,8.78,8.89,263017,8.41501496230724,8.7379387870459,8.33903288589815,8.44350824096066,276925.309157272,0.0,1.0
2019-12-26,8.9,9.18,8.7,8.87,267164,8.45300600051179,8.71894326794362,8.26305080948906,8.42451272185838,281291.602047371,0.0,1.0
2019-12-27,9.08,9.25,8.878,8.91,243521,8.62396567243226,8.78542758480158,8.43211092949929,8.46250376006293,256398.362886383,0.0,1.0
2019-12-30,9.38,9.47,9.045,9.11,276503,8.90889845896636,8.99437829492659,8.59072351400328,8.65245895108567,291124.447309159,0.0,1.0
2019-12-31,9.05,9.45,8.99,9.33,289295,8.59547239377885,8.97538277582432,8.53848583647203,8.86140966121068,304592.886819684,0.0,1.0
2020-01-02,8.84,9.15,8.63,9.01,298536,8.39601944320497,8.69044998929022,8.1965664926311,8.5574813555743,314322.549852577,0.0,1.0
2020-01-03,8.65,9.05,8.6,8.99,192933,8.21556201173337,8.59547239377885,8.16807321397769,8.53848583647203,203135.275178562,0.0,1.0
2020-01-06,8.8,9.11,8.5,8.61,243645,8.35802840500043,8.65245895108567,8.07309561846632,8.17757097352882,256528.919992333,0.0,1.0
2020-01-07,8.4,8.97,8.29,8.75,209899,7.97811802295495,8.51949031736975,7.87364266789244,8.31053960724474,220998.435336127,0.0,1.0
2020-01-08,7.57,8.57,7.55,8.4,286621,7.18980398021059,8.13957993532428,7.17080846110832,7.97811802295495,301777.486002678,0.0,1.0
2020-01-09,7.35,7.76,7.17,7.61,270921,6.98085327008558,7.37026141168219,6.80989359816512,7.22779501841514,285247.271781661,0.0,1.0
2020-01-10,7.24,7.55,7.01,7.36,168311,6.87637791502308,7.17080846110832,6.65792944534693,6.99035102963672,177211.266608506,0.0,1.0
2020-01-13,7.64,7.88,6.968,7.25,261362,7.25628829706855,7.48423452629583,6.61803885523215,6.88587567457421,275182.792944801,0.0,1.0
2020-01-14,8.29,8.72,7.62,7.62,209727,7.87364266789244,8.28204632859133,7.23729277796628,7.23729277796628,220817.339995617,0.0,1.0
2020-01-15,8.13,8.44,7.96,8.28,125132,7.72167851507426,8.0161090611595,7.56021660270493,7.86414490834131,131748.965981164,0.0,1.0
2020-01-16,8.15,8.39,8.08,8.14,148350,7.74067403417653,7.96862026340381,7.67418971731857,7.73117627462539,156194.731190308,0.0,1.0
2020-01-17,7.49,8.27,7.39,8.2,224659,7.1138219038015,7.85464714879017,7.01884430829013,7.78816283193221,236538.942463656,0.0,1.0
2020-01-21,7.08,7.5,7.06,7.49,170304,6.72441376220489,7.12331966335263,6.70541824310261,7.1138219038015,179309.656222677,0.0,1.0
2020-01-22,7.01,7.1,6.875,7.06,186356,6.65792944534693,6.74340928130716,6.52970969140658,6.70541824310261,196210.484163809,0.0,1.0
2020-01-23,6.82,7.06,6.66,7.05,161756,6.47747201387533,6.70541824310261,6.32550786105714,6.69592048355148,170309.63895126,0.0,1.0
2020-01-24,6.5,6.9,6.31,6.83,223014,6.17354370823895,6.55345409028442,5.99308627676735,6.48696977342647,234806.955050053,0.0,1.0
2020-01-27,6.16,6.35,5.96,6.32,231690,5.8506198835003,6.0310773149719,5.66066469247756,6.00258403631849,243941.740946966,0.0,1.0
2020-01-28,6.39,6.59,6.16,6.22,100036,6.06906835317644,6.25902354419918,5.8506198835003,5.90760644080712,105325.892344817,0.0,1.0
2020-01-29,6.18,6.436,6.04,6.4,206141,5.86961540260257,6.11275804711167,5.73664676888666,6.07856611272758,217041.71272195,0.0,1.0
2020-01-30,6.11,6.2473,5.93,6.1,139423,5.80313108574461,5.93353532438172,5.63217141382415,5.79363332619348,146795.672441836,0.0,1.0
2020-01-31,5.79,6.11,5.7,5.98,200567,5.49920278010823,5.80313108574461,5.413722944148,5.67966021157983,211172.960233546,0.0,1.0
2020-02-03,5.77,5.8,5.46,5.75,152559,5.48020726100596,5.50870053965937,5.18577671492072,5.46121174190369,160626.302633382,0.0,1.0
2020-02-04,6.73,7.19,5.79,5.82,350926,6.3919921779151,6.82888911726739,5.49920278010823,5.52769605876165,369482.927116212,0.0,1.0
2020-02-05,7.46,7.58,6.7,6.86,316171,7.08532862514809,7.19930173976173,6.36349889926169,6.51546305207988,332890.086654337,0.0,1.0
2020-02-06,6.86,7.67,6.82,7.56,236204,6.51546305207988,7.28478157572196,6.47747201387533,7.18030622065946,248694.44075548,0.0,1.0
2020-02-07,6.41,6.806,6.25,6.79,211264,6.08806387227872,6.46417515050374,5.93609971946053,6.44897873522192,222435.616381457,0.0,1.0
2020-02-10,5.67,6.37,5.105,6.37,515271,5.38522966549459,6.05007283407417,4.84860625085536,6.05007283407417,542518.47209411,0.0,1.0
2020-02-11,6.03,6.52,5.602,5.73,286092,5.72714900933552,6.19253922734122,5.32064490054686,5.44221622280141,301220.512542619,0.0,1.0
2020-02-12,6.06,6.33,5.88,6.15,217433,5.75564228798893,6.01208179586962,5.58468261606847,5.84112212394916,228930.832402442,0.0,1.0
2020-02-13,6.14,6.52,5.94,6.02,130210,5.83162436439802,6.19253922734122,5.64166917337529,5.71765124978438,137095.49004577,0.0,1.0
2020-02-14,6.36,6.51,6.03,6.15,139942,6.04057507452303,6.18304146779009,5.72714900933552,5.84112212394916,147342.117103027,0.0,1.0
2020-02-18,6.33,6.47,6.21,6.31,98753,6.01208179586962,6.14505042958554,5.89810868125598,5.99308627676735,103975.047450195,0.0,1.0
2020-02-19,6.64,6.75,6.36,6.38,115132,6.30651234195487,6.41098769701737,6.04057507452303,6.05957059362531,121220.167114274,0.0,1.0
2020-02-20,6.46,6.93,6.44,6.68,152096,6.1355526700344,6.58194736893783,6.11655715093213,6.34450338015941,160138.819245845,0.0,1.0
2020-02-21,6.12,6.42,5.92,6.42,130107,5.81262884529575,6.09756163182985,5.62267365427301,6.09756163182985,136987.043417441,0.0,1.0
2020-02-24,6.5,6.59,5.6,5.76,197651,6.17354370823895,6.25902354419918,5.31874534863663,5.47070950145482,208102.762483961,0.0,1.0
2020-02-25,6.2,6.56,6.06,6.56,151740,5.88861092170484,6.23053026554577,5.75564228798893,6.23053026554577,159763.994006184,0.0,1.0
2020-02-26,5.63,6.24,5.55,6.24,193172,5.34723862729004,5.92660195990939,5.27125655088095,5.92660195990939,203386.913471481,0.0,1.0
2020-02-27,5.51,5.68,5.01,5.36,153537,5.2332655126764,5.39472742504573,4.75837753511956,5.09079911940935,161656.019162564,0.0,1.0
2020-02-28,5.69,5.84,5.2,5.2,143458,5.40422518459687,5.54669157786392,4.93883496659116,4.93883496659116,151044.042784625,0.0,1.0
2020-03-02,5.66,5.77,5.27,5.77,158861,5.37573190594346,5.48020726100596,5.00531928344912,5.48020726100596,167261.551679296,0.0,1.0
2020-03-03,5.48,5.91,5.37,5.66,127960,5.20477223402299,5.61317589472188,5.10029687896049,5.37573190594346,134726.51030072,0.0,1.0
2020-03-04,5.5,5.68,5.45,5.57,137750,5.22376775312527,5.39472742504573,5.17627895536958,5.29025206998322,145034.204391405,0.0,1.0
2020-03-05,4.87,5.49,4.81,5.49,148044,4.62540890140364,5.21426999357413,4.56842234409682,5.21426999357413,155872.549944981,0.0,1.0
2020-03-06,4.51,4.9,4.36,4.76,132389,4.28348955756272,4.65390218005706,4.14102316429566,4.52093354634114,139389.715318865,0.0,1.0
2020-03-09,3.96,4.17,3.935,4.17,79762,3.76111278225019,3.96056573282406,3.73736838337235,3.96056573282406,83979.8055220853,0.0,1.0
2020-03-10,4.17,4.4,4.16,4.25,155903,3.96056573282406,4.17901420250021,3.95106797327293,4.03654780923316,164147.13297447,0.0,1.0
2020-03-11,3.63,3.98,3.62,3.98,130802,3.44768671706268,3.78010830135246,3.43818895751154,3.78010830135246,137718.79493869,0.0,1.0
2020-03-12,2.97,3.02,2.22,2.99,307806,2.82083458668764,2.86832338444333,2.10850262035238,2.83983010578992,324082.746402184,0.0,1.0
2020-03-13,4.89,4.91,3.09,3.09,412476,4.64440442050592,4.66339993960819,2.93480770130129,2.93480770130129,434287.684141917,0.0,1.0
2020-03-16,3.95,4.46,3.91,4.0,363304,3.75161502269905,4.23600075980703,3.71362398449451,3.79910382045474,382515.474353648,0.0,1.0
2020-03-17,4.73,4.915,3.966,4.09,295592,4.49244026768773,4.66814881938376,3.76681143798087,3.88458365641497,311222.871466165,0.0,1.0
2020-03-18,3.66,4.75,3.5,4.45,277894,3.47617999571609,4.51143578679,3.3242158428979,4.2265030002559,292589.003231543,0.0,1.0
2020-03-19,3.31,3.7,3.25,3.67,271366,3.1437584114263,3.51417103392063,3.08677185411947,3.48567775526722,285715.803331237,0.0,1.0
2020-03-20,3.38,3.66,3.0,3.31,1316352,3.21024272828425,3.47617999571609,2.84932786534105,3.1437584114263,1385960.54460279,0.0,1.0
2020-03-23,2.75,3.56,2.6,3.55,193840,2.61188387656263,3.38120240020472,2.46941748329558,3.37170464065358,204090.237235789,0.0,1.0
2020-03-24,2.1,2.86,1.93,2.76,512753,1.99452950573874,2.71635923162514,1.83306759336941,2.62138163611377,539867.320539426,0.0,1.0
2020-03-25,2.65,2.836,2.12,2.2,448343,2.51690628105126,2.69356460870241,2.01352502484101,2.08950710125011,472051.327037792,0.0,1.0
2020-03-26,2.72,2.96,2.575,2.61,153867,2.58339059790922,2.81133682713651,2.44567308441774,2.47891524284672,162003.469525171,0.0,1.0
2020-03-27,2.5,2.84,2.33,2.79,196414,2.37443988778421,2.69736371252286,2.21297797541489,2.64987491476718,206800.350064127,0.0,1.0
2020-03-30,2.31,2.65,2.29,2.44,220659,2.19398245631261,2.51690628105126,2.17498693721034,2.31745333047739,232327.422916901,0.0,1.0
2020-03-31,2.35,3.02,2.3,2.3,327570,2.23197349451716,2.86832338444333,2.18448469676147,2.18448469676147,344891.864482704,0.0,1.0
2020-04-01,2.56,2.6,2.25,2.39,249789,2.43142644509103,2.46941748329558,2.13699589900579,2.26996453272171,262997.81401615,0.0,1.0
2020-04-02,2.86,2.92,2.45,2.45,319111,2.71635923162514,2.77334578893196,2.32695109002853,2.32695109002853,335985.553521202,0.0,1.0
2020-04-03,2.57,2.99,2.52,2.99,86857,2.44092420464217,2.83983010578992,2.39343540688649,2.83983010578992,91449.9883181434,0.0,1.0
2020-04-06,2.88,2.94,2.56,2.56,136646,2.73535475072741,2.79234130803423,2.43142644509103,2.43142644509103,143871.8249965,0.0,1.0
2020-04-07,2.54,3.0,2.395,2.95,193337,2.41243092598876,2.84932786534105,2.27471341249727,2.80183906758537,203560.638652784,0.0,1.0
2020-04-08,3.59,3.68,2.57,2.57,383654,3.40969567885813,3.49517551481836,2.44092420464217,2.44092420464217,403941.580047768,0.0,1.0
2020-04-09,4.0,4.25,3.62,3.82,423316,3.79910382045474,4.03654780923316,3.43818895751154,3.62814414853427,445700.902113626,0.0,1.0
2020-04-13,3.99,4.25,3.75,4.04,129049,3.7896060609036,4.03654780923316,3.56165983167632,3.83709485865929,135873.096497324,0.0,1.0
2020-04-14,3.99,4.24,3.44,4.11,283088,3.7896060609036,4.02705004968202,3.26722928559108,3.90357917551724,298057.661363006,0.0,1.0
2020-04-15,3.84,4.056,3.65,3.84,153076,3.64713966763655,3.8522912739411,3.46668223616495,3.64713966763655,161170.6415348,0.0,1.0
2020-04-16,3.27,3.81,3.2,3.81,158373,3.10576737322175,3.61864638898314,3.03928305636379,3.61864638898314,166747.746294591,0.0,1.0
2020-04-17,3.56,3.61,3.179,3.31,109546,3.38120240020472,3.4286911979604,3.0193377613064,3.1437584114263,115338.780067229,0.0,1.0
2020-04-20,3.58,3.84,3.28,3.38,164106,3.40019791930699,3.64713966763655,3.11526513277289,3.21024272828425,172783.906684979,0.0,1.0
2020-04-21,3.36,3.69,3.32,3.59,118658,3.19124720918198,3.5046732743695,3.15325617097743,3.40969567885813,124932.621594739,0.0,1.0
2020-04-22,3.36,3.5,3.26,3.42,101507,3.19124720918198,3.3242158428979,3.09626961367061,3.2482337664888,106874.678658137,0.0,1.0
2020-04-23,3.25,3.83,3.23,3.36,95097,3.08677185411947,3.63764190808541,3.0677763350172,3.19124720918198,100125.718584461,0.0,1.0
2020-04-24,3.17,3.66,3.06,3.32,126202,3.01078977771038,3.47617999571609,2.90631442264787,3.15325617097743,132875.547459921,0.0,1.0
2020-04-27,3.55,3.63,3.11,3.3,182384,3.37170464065358,3.44768671706268,2.95380322040356,3.13426065187516,192028.44525388,0.0,1.0
2020-04-28,4.1,4.14,3.45,3.6,559351,3.89408141596611,3.93207245417065,3.27672704514221,3.41919343840926,588929.417499359,0.0,1.0
2020-04-29,4.07,4.62,3.92,4.28,1154247,3.8655881373127,4.38796491262522,3.72312174404564,4.06504108788657,1215283.45057108,0.0,1.0
2020-04-30,3.82,3.945,3.61,3.77,301747,3.62814414853427,3.74686614292349,3.4286911979604,3.58065535077859,317703.347168736,0.0,1.0
2020-05-01,3.28,3.8,3.16,3.69,134362,3.11526513277289,3.609148629432,3.00129201815924,3.5046732743695,141467.047335303,0.0,1.0
2020-05-04,3.05,3.525,3.03,3.36,134994,2.89681666309674,3.34796024177574,2.87782114399446,3.19124720918198,142132.46742369,0.0,1.0
2020-05-05,2.85,3.47,2.83,3.22,212058,2.706861472074,3.29572256424449,2.68786595297173,3.05827857546606,223271.603011489,0.0,1.0
2020-05-06,2.73,3.4,2.675,2.92,153533,2.59288835746036,3.22923824738653,2.54065067992911,2.77334578893196,161651.807643017,0.0,1.0
2020-05-07,2.95,2.97,2.76,2.76,144713,2.80183906758537,2.82083458668764,2.62138163611377,2.62138163611377,152365.40704242,0.0,1.0
2020-05-08,3.36,3.4,3.04,3.11,283226,3.19124720918198,3.22923824738653,2.8873189035456,2.95380322040356,298202.958787369,0.0,1.0
2020-05-11,3.81,4.02,3.427,3.43,293534,3.61864638898314,3.81809933955701,3.2548821981746,3.25773152603994,309056.044659359,0.0,1.0
2020-05-12,3.19,3.9,3.135,3.79,295193,3.02978529681265,3.70412622494337,2.9775476192814,3.59965086988086,310802.772391376,0.0,1.0
2020-05-13,2.87,3.3,2.73,3.29,200433,2.72585699117628,3.13426065187516,2.59288835746036,3.12476289232402,211031.874328729,0.0,1.0
2020-05-14,3.02,3.04,2.74,2.95,178096,2.86832338444333,2.8873189035456,2.6023861170115,2.80183906758537,187513.696299758,0.0,1.0
2020-05-15,2.9,3.11,2.805,3.11,127972,2.75435026982969,2.95380322040356,2.66412155409389,2.95380322040356,134739.14485936,0.0,1.0
2020-05-18,3.27,3.3,2.95,2.99,216727,3.10576737322175,3.13426065187516,2.80183906758537,2.83983010578992,228187.499202439,0.0,1.0
2020-05-19,3.06,3.28,3.04,3.2,174236,2.90631442264787,3.11526513277289,2.8873189035456,3.03928305636379,183449.579937139,0.0,1.0
2020-05-20,3.15,3.295,3.035,3.04,196893,2.99179425860811,3.12951177209959,2.88257002377003,2.8873189035456,207304.67952985,0.0,1.0
2020-05-21,3.07,3.21,3.01,3.19,170914,2.91581218219901,3.04878081591493,2.85882562489219,3.02978529681265,179951.912953558,0.0,1.0
2020-05-22,3.35,3.41,2.92,3.1,263151,3.18174944963084,3.23873600693766,2.77334578893196,2.94430546085242,277066.395062088,0.0,1.0
2020-05-26,3.67,3.72,3.35,3.35,225622,3.48567775526722,3.53316655302291,3.18174944963084,3.18174944963084,237552.865794538,0.0,1.0
2020-05-27,4.27,4.33,3.68,3.78,246068,4.05554332833543,4.11252988564225,3.49517551481836,3.59015311032973,259080.04795778,0.0,1.0
2020-05-28,4.44,4.96,4.05,4.27,357078,4.21700524070476,4.71088873736388,3.84659261821042,4.05554332833543,375960.244179122,0.0,1.0
2020-05-29,3.84,4.64,3.72,4.45,498444,3.64713966763655,4.4069604317275,3.53316655302291,4.2265030002559,524801.662240794,0.0,1.0
2020-06-01,3.7,4.09,3.67,3.8,137099,3.51417103392063,3.88458365641497,3.48567775526722,3.609148629432,144348.779585171,0.0,1.0
2020-06-02,3.79,3.91,3.65,3.78,199092,3.59965086988086,3.71362398449451,3.46668223616495,3.59015311032973,209619.96240068,0.0,1.0
2020-06-03,3.92,4.19,3.79,3.85,306729,3.72312174404564,3.97956125192634,3.59965086988086,3.65663742718769,322948.79476422,0.0,1.0
2020-06-04,4.34,4.64,4.0,4.0,368833,4.12202764519339,4.4069604317275,3.79910382045474,3.79910382045474,388336.847247151,0.0,1.0
2020-06-05,5.5,5.54,4.23,4.57,766660,5.22376775312527,5.26175879132981,4.01755229013089,4.34047611486954,807200.893928961,0.0,1.0
2020-06-08,5.78,6.57,5.56,5.93,681998,5.4897050205571,6.24002802509691,5.28075431043209,5.63217141382415,718061.976962101,0.0,1.0
2020-06-09,5.51,5.78,4.7,5.39,566770,5.2332655126764,5.4897050205571,4.46394698903432,5.11929239806276,596740.733378705,0.0,1.0
2020-06-10,4.41,5.47,4.36,5.47,407851,4.18851196205135,5.19527447447185,4.14102316429566,5.19527447447185,429418.114665981,0.0,1.0
2020-06-11,3.89,4.46,3.88,4.01,335889,3.69462846539223,4.23600075980703,3.6851307058411,3.80860158000588,353650.77226007,0.0,1.0
2020-06-12,3.77,4.2,3.45,4.12,506355,3.58065535077859,3.98905901147748,3.27672704514221,3.91307693506838,533130.995024391,0.0,1.0
2020-06-15,3.9,4.05,3.53,3.59,414153,3.70412622494337,3.84659261821042,3.35270912155131,3.40969567885813,436053.363711895,0.0,1.0
2020-06-16,4.32,4.47,4.05,4.15,287189,4.10303212609112,4.24549851935817,3.84659261821042,3.94157021372179,302375.521778317,0.0,1.0
2020-06-17,4.07,4.36,3.888,4.34,480819,3.8655881373127,4.14102316429566,3.69272891348201,4.12202764519339,506244.654237901,0.0,1.0
2020-06-18,3.99,4.12,3.92,3.97,287966,3.7896060609036,3.91307693506838,3.72312174404564,3.77061054180133,303193.609450275,0.0,1.0
2020-06-19,4.15,4.28,3.7,3.92,834399,3.94157021372179,4.06504108788657,3.51417103392063,3.72312174404564,878521.924573386,0.0,1.0
2020-06-22,3.98,4.19,3.98,4.04,297919,3.78010830135246,3.97956125192634,3.78010830135246,3.83709485865929,313672.92296249,0.0,1.0
2020-06-23,3.92,4.1,3.85,4.04,388831,3.72312174404564,3.89408141596611,3.65663742718769,3.83709485865929,409392.339221157,0.0,1.0
2020-06-24,3.26,3.82,3.19,3.82,549473,3.09626961367061,3.62814414853427,3.02978529681265,3.62814414853427,578529.069978646,0.0,1.0
2020-06-25,3.03,3.26,3.0,3.2,444107,2.87782114399446,3.09626961367061,2.84932786534105,3.03928305636379,467591.327837777,0.0,1.0
2020-06-26,2.93,3.06,2.78,3.01,2061390,2.7828435484831,2.90631442264787,2.64037715521604,2.85882562489219,2170396.06962176,0.0,1.0
2020-06-29,2.97,3.31,2.93,3.01,256958,2.82083458668764,3.1437584114263,2.7828435484831,2.85882562489219,270545.909923823,0.0,1.0
2020-06-30,3.04,3.155,2.871,2.97,125133,2.8873189035456,2.99654313838367,2.72680676713139,2.82083458668764,131750.01886105,0.0,1.0
2020-07-01,3.16,3.27,3.02,3.08,195911,3.00129201815924,3.10576737322175,2.86832338444333,2.92530994175015,206270.751481122,0.0,1.0
2020-07-02,3.26,3.32,3.16,3.26,244861,3.09626961367061,3.15325617097743,3.00129201815924,3.09626961367061,257809.221934547,0.0,1.0
2020-07-06,3.82,3.84,3.33,3.33,198332,3.62814414853427,3.64713966763655,3.16275393052857,3.16275393052857,208819.773686796,0.0,1.0
2020-07-07,3.84,3.99,3.59,3.77,648429,3.64713966763655,3.7896060609036,3.40969567885813,3.58065535077859,682717.852045839,0.0,1.0
2020-07-08,3.77,3.98,3.73,3.84,175419,3.58065535077859,3.78010830135246,3.54266431257404,3.64713966763655,184695.136843092,0.0,1.0
2020-07-09,3.77,4.0,3.72,3.73,277462,3.58065535077859,3.79910382045474,3.53316655302291,3.54266431257404,292134.159120494,0.0,1.0
2020-07-10,3.66,3.74,3.5,3.72,248602,3.47617999571609,3.55216207212518,3.3242158428979,3.53316655302291,261748.04559065,0.0,1.0
2020-07-13,3.31,3.89,3.29,3.66,213702,3.1437584114263,3.69462846539223,3.12476289232402,3.47617999571609,225002.537545205,0.0,1.0
2020-07-14,3.31,3.42,3.3,3.32,84339,3.1437584114263,3.2482337664888,3.13426065187516,3.15325617097743,88798.8367634605,0.0,1.0
2020-07-15,3.4,3.515,3.26,3.48,110022,3.22923824738653,3.3384624822246,3.09626961367061,3.30522032379562,115839.950893293,0.0,1.0
2020-07-16,3.43,3.52,3.37,3.38,86331,3.25773152603994,3.34321136200017,3.20074496873312,3.21024272828425,90896.173497745,0.0,1.0
2020-07-17,3.43,3.54,3.39,3.4,65367,3.25773152603994,3.36220688110244,3.21974048783539,3.22923824738653,68823.5995531975,0.0,1.0
2020-07-20,3.34,3.45,3.34,3.4,42919,3.17225169007971,3.27672704514221,3.17225169007971,3.22923824738653,45188.5518568036,0.0,1.0
2020-07-21,3.29,3.552,3.26,3.36,92311,3.12476289232402,3.37360419256381,3.09626961367061,3.19124720918198,97192.3952201452,0.0,1.0
2020-07-22,3.12,3.28,3.08,3.26,147643,2.9633009799547,3.11526513277289,2.92530994175015,3.09626961367061,155450.345110419,0.0,1.0
2020-07-23,3.26,3.62,3.1,3.1,160502,3.09626961367061,3.43818895751154,2.94430546085242,2.94430546085242,168989.327573352,0.0,1.0
2020-07-24,3.7,3.77,3.2,3.2,122243,3.51417103392063,3.58065535077859,3.03928305636379,3.03928305636379,128707.195988519,0.0,1.0
2020-07-27,3.47,3.7593,3.4401,3.65,114746,3.29572256424449,3.57049274805887,3.26732426318659,3.46668223616495,120813.755478012,0.0,1.0
2020-07-28,3.62,3.64,3.47,3.47,75599,3.43818895751154,3.45718447661381,3.29572256424449,3.29572256424449,79596.666553799,0.0,1.0
2020-07-29,4.26,4.28,3.56,3.56,166483,4.0460455687843,4.06504108788657,3.38120240020472,3.38120240020472,175286.602175639,0.0,1.0
2020-07-30,4.39,5.0,4.1401,4.3,284550,4.16951644294908,4.74887977556842,3.93216743176617,4.08403660698884,299596.971757345,0.0,1.0
2020-07-31,3.97,4.6799,3.85,4.36,132239,3.77061054180133,4.44485649233653,3.65663742718769,4.14102316429566,139231.783335862,0.0,1.0
2020-08-03,4.13,4.25,3.97,4.02,73043,3.92257469461952,4.03654780923316,3.77061054180133,3.81809933955701,76905.505563422,0.0,1.0
2020-08-04,4.13,4.33,3.97,4.09,118723,3.92257469461952,4.11252988564225,3.77061054180133,3.88458365641497,125001.058787374,0.0,1.0
2020-08-05,3.75,4.33,3.71,4.26,160770,3.56165983167632,4.11252988564225,3.52366879347177,4.0460455687843,169271.499382985,0.0,1.0
2020-08-06,3.6,3.87,3.56,3.7,139602,3.41919343840926,3.67563294628996,3.38120240020472,3.51417103392063,146984.137941553,0.0,1.0
2020-08-07,4.0,4.24,3.48,3.51,248317,3.79910382045474,4.02705004968202,3.30522032379562,3.33371360244903,261447.974822944,0.0,1.0
2020-08-10,4.55,4.72,4.0661,4.12,208583,4.32148059576727,4.48294250813659,3.86188401108775,3.91307693506838,219612.845405244,0.0,1.0
2020-08-11,4.72,4.9775,4.57,4.57,249609,4.48294250813659,4.72750981657837,4.34047611486954,4.34047611486954,262808.295636546,0.0,1.0
2020-08-12,4.71,4.88,4.4701,4.71,86465,4.47344474858545,4.63490666095478,4.24559349695368,4.47344474858545,91037.2594025615,0.0,1.0
2020-08-13,4.52,4.76,4.37,4.63,98206,4.29298731711385,4.52093354634114,4.1505209238468,4.39746267217636,103399.122152177,0.0,1.0
2020-08-14,4.69,4.93,4.43,4.5,109424,4.45444922948318,4.68239545871046,4.20750748115362,4.27399179801158,115210.328721053,0.0,1.0
2020-08-17,4.51,4.65,4.3149,4.65,162153,4.28348955756272,4.41645819127863,4.09818826872004,4.41645819127863,170727.632266276,0.0,1.0
2020-08-18,4.75,4.84,4.46,4.46,76509,4.51143578679,4.59691562275023,4.23600075980703,4.23600075980703,80554.7872506861,0.0,1.0
2020-08-19,4.6,4.9702,4.57,4.75,98097,4.36896939352295,4.72057645210604,4.34047611486954,4.51143578679,103284.358244527,0.0,1.0
2020-08-20,4.69,4.85,4.51,4.55,68583,4.45444922948318,4.60641338230137,4.28348955756272,4.32148059576727,72209.6612687893,0.0,1.0
2020-08-21,4.49,4.705,4.31,4.68,122916,4.26449403846044,4.46869586880989,4.09353436653998,4.44495146993204,129415.784152261,0.0,1.0
2020-08-24,4.52,4.6,4.405,4.48,35270,4.29298731711385,4.36896939352295,4.18376308227578,4.25499627890931,37135.0736035198,0.0,1.0
2020-08-25,4.32,4.61,4.26,4.61,55780,4.10303212609112,4.37846715307409,4.0460455687843,4.37846715307409,58729.6400795105,0.0,1.0
2020-08-26,3.97,4.4239,3.87,4.33,75361,3.77061054180133,4.20171384782743,3.67563294628996,4.11252988564225,79346.0811407671,0.0,1.0
2020-08-27,3.84,4.0965,3.83,3.93,71180,3.64713966763655,3.89075720012321,3.63764190808541,3.73261950359678,74943.9903345205,0.0,1.0
2020-08-28,4.33,4.44,3.89,3.89,88915,4.11252988564225,4.21700524070476,3.69462846539223,3.69462846539223,93616.8151249494,0.0,1.0
2020-08-31,4.14,4.33,3.94,4.33,77632,3.93207245417065,4.11252988564225,3.74211726314792,4.11252988564225,81737.1713634378,0.0,1.0
2020-09-01,4.18,4.43,3.9985,4.01,60672,3.9700634923752,4.20750748115362,3.79767915652207,3.80860158000588,63880.3284851929,0.0,1.0
2020-09-02,4.12,4.22,4.02,4.22,49853,3.91307693506838,4.00805453057975,3.81809933955701,4.00805453057975,52489.220991105,0.0,1.0
2020-09-03,4.23,4.3055,4.1,4.1,62803,4.01755229013089,4.08926037474197,3.89408141596611,3.89408141596611,66124.015523727,0.0,1.0
2020-09-04,4.04,4.28,3.93,4.25,86960,3.83709485865929,4.06504108788657,3.73261950359678,4.03654780923316,91558.4349464723,0.0,1.0
2020-09-08,3.98,4.29,3.92,3.92,86893,3.78010830135246,4.07453884743771,3.72312174404564,3.72312174404564,91487.8919940644,0.0,1.0
2020-09-09,4.0,4.03,3.93,3.95,40039,3.79910382045474,3.82759709910815,3.73261950359678,3.75161502269905,42156.2577831395,0.0,1.0
2020-09-10,4.12,4.4,3.96,4.02,109187,3.91307693506838,4.17901420250021,3.76111278225019,3.81809933955701,114960.796187908,0.0,1.0
2020-09-11,4.28,4.36,4.13,4.13,50085,4.06504108788657,4.14102316429566,3.92257469461952,3.92257469461952,52733.4891248168,0.0,1.0
2020-09-14,4.69,4.8,4.25,4.32,182367,4.45444922948318,4.55892458454569,4.03654780923316,4.10303212609112,192010.546295807,0.0,1.0
2020-09-15,5.37,6.04,4.7,4.7,319184,5.10029687896049,5.73664676888666,4.46394698903432,4.46394698903432,336062.41375293,0.0,1.0
2020-09-16,6.01,6.57,5.45,5.45,327121,5.70815349023324,6.24002802509691,5.17627895536958,5.17627895536958,344419.121413581,0.0,1.0
2020-09-17,6.0,7.16,5.7725,5.83,498177,5.69865573068211,6.80039583861398,5.48258170089374,5.53719381831278,524520.543311048,0.0,1.0
2020-09-18,8.14,8.35,5.9614,5.97,825920,7.73117627462539,7.93062922519927,5.66199437881472,5.6701624520287,869594.55601415,0.0,1.0
2020-09-21,7.77,8.18,7.1,7.73,398618,7.37975917123333,7.76916731282994,6.74340928130716,7.34176813302878,419696.874672182,0.0,1.0
2020-09-22,8.66,9.1626,7.88,7.88,413481,8.22505977128451,8.70241716632465,7.48423452629583,7.48423452629583,435345.82842804,0.0,1.0
2020-09-23,9.1,10.2633,8.7101,8.9,696209,8.64296119153453,9.74783556011828,8.2726435466357,8.45300600051179,733024.453031838,0.0,1.0
2020-09-24,7.93,8.9,7.52,8.81,332410,7.53172332405152,8.45300600051179,7.14231518245491,8.36752616455156,349987.803134279,0.0,1.0
2020-09-25,8.27,8.8713,7.94,7.98,171638,7.85464714879017,8.42574743060003,7.54122108360266,7.5792121218072,180714.197991521,0.0,1.0
2020-09-28,8.18,8.5,8.1,8.23,162698,7.76916731282994,8.07309561846632,7.69318523642085,7.81665611058562,171301.451804521,0.0,1.0
2020-09-29,7.33,8.1399,7.01,8.11,203838,6.96185775098331,7.73108129702988,6.65792944534693,7.70268299597198,214616.930342905,0.0,1.0
2020-09-30,7.32,7.59,7.14,7.14,105799,6.95235999143217,7.20879949931287,6.78140031951171,6.78140031951171,111393.639131806,0.0,1.0
2020-10-01,7.42,7.47,7.1261,7.3,93420,7.04733758694354,7.09482638469922,6.76819843373563,6.9333644723299,98360.0390144831,0.0,1.0
2020-10-02,7.92,7.9782,7.18,7.18,110764,7.52222556450038,7.577502525088,6.81939135771626,6.81939135771626,116621.187769217,0.0,1.0
2020-10-05,7.81,8.16,7.51,7.94,111699,7.41775020943788,7.75017179372767,7.13281742290377,7.54122108360266,117605.630463271,0.0,1.0
2020-10-06,7.89,8.2,7.5,7.8,101912,7.49373228584697,7.78816283193221,7.12331966335263,7.40825244988674,107301.095012246,0.0,1.0
2020-10-07,8.2,8.35,7.69,7.86,113641,7.78816283193221,7.93062922519927,7.30377709482423,7.46523900719356,119650.323203221,0.0,1.0
2020-10-08,8.71,8.95,8.0752,8.24,91815,8.27254856904019,8.50049479826748,7.66963079273403,7.82615387013676,96670.1667963474,0.0,1.0
2020-10-09,8.06,8.81,7.99,8.69,57628,7.6551941982163,8.36752616455156,7.58870988135834,8.25355304993792,60675.3621101117,0.0,1.0
2020-10-12,8.0,8.1786,7.76,8.05,37407,7.59820764090948,7.76783762649278,7.37026141168219,7.64569643866516,39385.0779213741,0.0,1.0
2020-10-13,7.62,8.1,7.59,8.0,54618,7.23729277796628,7.69318523642085,7.20879949931287,7.59820764090948,57506.1936511779,0.0,1.0
2020-10-14,7.81,8.06,7.68,7.68,42499,7.41775020943788,7.6551941982163,7.2942793352731,7.2942793352731,44746.3423043943,0.0,1.0
2020-10-15,7.37,7.914,7.36,7.72,106681,6.99984878918786,7.5165269087697,6.99035102963672,7.33227037347764,112322.279191865,0.0,1.0
2020-10-16,7.35,7.5,7.31,7.33,40321,6.98085327008558,7.12331966335263,6.94286223188103,6.96185775098331,42453.1699111858,0.0,1.0
2020-10-19,7.33,7.67,7.27,7.35,66701,6.96185775098331,7.28478157572196,6.90487119367649,6.98085327008558,70228.1413220407,0.0,1.0
2020-10-20,7.58,7.77,7.405,7.51,50395,7.19930173976173,7.37975917123333,7.03309094761683,7.13281742290377,53059.8818896904,0.0,1.0
2020-10-21,7.65,7.86,7.51,7.51,32192,7.26578605661969,7.46523900719356,7.13281742290377,7.13281742290377,33894.3093122912,0.0,1.0
2020-10-22,8.13,8.28,7.62,7.62,72566,7.72167851507426,7.86414490834131,7.23729277796628,7.23729277796628,76403.2818574714,0.0,1.0
2020-10-23,8.38,8.57,8.25,8.25,80754,7.95912250385268,8.13957993532428,7.8356516296879,7.8356516296879,85024.2623696807,0.0,1.0
2020-10-26,8.04,8.2843,7.99,8.14,69695,7.63619867911402,7.8682289449483,7.58870988135834,7.73117627462539,73380.4637027875,0.0,1.0
2020-10-27,7.95,8.4,7.92,8.04,38861,7.55071884315379,7.97811802295495,7.52222556450038,7.63619867911402,40915.9652766199,0.0,1.0
2020-10-28,7.48,8.0,7.46,7.94,153016,7.10432414425036,7.59820764090948,7.08532862514809,7.54122108360266,161107.468741599,0.0,1.0
2020-10-29,6.85,7.53,6.7201,7.48,191853,6.50596529252874,7.15181294200605,6.38258939595947,7.10432414425036,201998.164900938,0.0,1.0
2020-10-30,6.45,6.825,6.37,6.8,75460,6.12605491048327,6.4822208936509,6.05007283407417,6.45847649477306,79450.3162495493,0.0,1.0
2020-11-02,6.94,6.96,6.42,6.52,45228,6.59144512848897,6.61044064759125,6.09756163182985,6.19253922734122,47619.6515151685,0.0,1.0
2020-11-03,7.59,7.6,6.83,7.0,38172,7.20879949931287,7.218297258864,6.48696977342647,6.64843168579579,40190.5310346912,0.0,1.0
2020-11-04,6.64,7.53,6.56,7.52,58594,6.30651234195487,7.15181294200605,6.23053026554577,7.14231518245491,61692.4440806532,0.0,1.0
2020-11-05,7.26,7.39,6.65,6.65,47337,6.89537343412535,7.01884430829013,6.316010101506,6.316010101506,49840.1751961955,0.0,1.0
2020-11-06,7.53,7.75,7.06,7.25,55634,7.15181294200605,7.36076365213106,6.70541824310261,6.88587567457421,58575.9196160539,0.0,1.0
2020-11-09,7.98,8.3599,7.52,7.75,93001,7.5792121218072,7.94003200715489,7.14231518245491,7.36076365213106,97918.8823419605,0.0,1.0
2020-11-10,8.32,8.35,7.8,7.95,63856,7.90213594654586,7.93062922519927,7.40825244988674,7.55071884315379,67232.6980444105,0.0,1.0
2020-11-11,8.31,8.6,8.09,8.32,66557,7.89263818699472,8.16807321397769,7.68368747686971,7.90213594654586,70076.5266183575,0.0,1.0
2020-11-12,8.03,8.39,8.0,8.39,45391,7.62670091956289,7.96862026340381,7.59820764090948,7.96862026340381,47791.2709366988,0.0,1.0
2020-11-13,8.31,8.71,8.11,8.14,68373,7.89263818699472,8.27254856904019,7.70268299597198,7.73117627462539,71988.5564925846,0.0,1.0
2020-11-16,8.25,8.62,8.25,8.42,92715,7.8356516296879,8.18706873307996,7.8356516296879,7.99711354205722,97617.7586943674,0.0,1.0
2020-11-17,8.1,8.35,8.03,8.25,107731,7.69318523642085,7.93062922519927,7.62670091956289,7.8356516296879,113427.803072889,0.0,1.0
2020-11-18,7.75,8.68,7.72,8.15,146499,7.36076365213106,8.24405529038678,7.33227037347764,7.74067403417653,154245.850520047,0.0,1.0
2020-11-19,7.54,7.83,7.43,7.75,101116,7.16131070155718,7.43674572854015,7.05683534649468,7.36076365213106,106463.002622441,0.0,1.0
2020-11-20,7.21,7.545,7.21,7.5,93474,6.84788463636967,7.16605958133275,6.84788463636967,7.12331966335263,98416.8945283643,0.0,1.0
2020-11-23,7.14,7.5,6.96,6.98,92320,6.78140031951171,7.12331966335263,6.61044064759125,6.62943616669352,97201.8711391252,0.0,1.0
2020-11-24,7.69,8.19,7.23,7.23,130062,7.30377709482423,7.77866507238108,6.86688015547194,6.86688015547194,136939.66382254,0.0,1.0
2020-11-25,7.79,8.01,7.46,7.67,109571,7.3987546903356,7.60770540046061,7.08532862514809,7.28478157572196,115365.102064397,0.0,1.0
2020-11-27,7.99,8.24,7.72,7.77,81371,7.58870988135834,7.82615387013676,7.33227037347764,7.37975917123333,85673.8892597678,0.0,1.0
2020-11-30,7.4,7.97,7.4,7.86,86496,7.02834206784127,7.56971436225607,7.02834206784127,7.46523900719356,91069.8986790487,0.0,1.0
2020-12-01,7.27,7.86,7.27,7.53,51573,6.90487119367649,7.46523900719356,6.90487119367649,7.15181294200605,54300.17439621,0.0,1.0
2020-12-02,7.16,7.39,6.98,7.37,116605,6.80039583861398,7.01884430829013,6.62943616669352,6.99984878918786,122771.059187367,0.0,1.0
2020-12-03,7.29,7.35,6.99,7.19,243365,6.92386671277876,6.98085327008558,6.63893392624466,6.82888911726739,256234.11362406,0.0,1.0
2020-12-04,7.6,8.02,7.39,7.39,179381,7.218297258864,7.61720316001175,7.01884430829013,7.01884430829013,188866.646954153,0.0,1.0
2020-12-07,8.99,9.1,7.55,7.6,287092,8.53848583647203,8.64296119153453,7.17080846110832,7.218297258864,302273.392429308,0.0,1.0
2020-12-08,10.55,11.39,8.99,8.99,482160,10.0201363264494,10.8179481287449,8.53848583647203,8.53848583647203,507656.56616595,0.0,1.0
2020-12-09,12.61,12.69,10.55,10.55,379606,11.9766747939836,12.0526568703927,10.0201363264494,10.0201363264494,399679.52226645,0.0,1.0
2020-12-10,13.77,14.21,12.16,12.65,331816,13.0784149019154,13.4963163221655,11.5492756141824,12.0146658321881,349362.392481587,0.0,1.0
2020-12-11,13.5,14.32,13.23,13.88,170094,12.8219753940347,13.600791677228,12.565535886154,13.1828902569779,179088.551446473,0.0,1.0
2020-12-14,13.1,14.05,12.54,13.46,142640,12.4420650119893,13.3443521693473,11.9101904771256,12.7839843558302,150182.787037314,0.0,1.0
2020-12-15,12.8,13.3,12.16,13.3,153300,12.1571322254552,12.632020203012,11.5492756141824,12.632020203012,161406.486629418,0.0,1.0
2020-12-16,12.69,13.25,12.21,12.84,150606,12.0526568703927,12.5845314052563,11.5967644119381,12.1951232636597,158570.028214678,0.0,1.0
2020-12-17,13.5,14.11,12.255,12.76,220641,12.8219753940347,13.4013387266541,11.6395043299182,12.1191411872506,232308.471078941,0.0,1.0
2020-12-18,12.98,13.77,12.71,13.55,208869,12.3280918973756,13.0784149019154,12.0716523894949,12.8694641917904,219913.969052838,0.0,1.0
2020-12-21,12.77,13.16,12.17,12.95,150775,12.1286389468018,12.4990515692961,11.5587733737335,12.2995986187222,158747.964915528,0.0,1.0
2020-12-22,12.46,12.97,12.16,12.91,86585,11.8342084007165,12.3185941378245,11.5492756141824,12.2616075805177,91163.6049889641,0.0,1.0
2020-12-23,12.71,13.2,12.32,12.51,115342,12.0716523894949,12.5370426075006,11.7012397670006,11.8816971984722,121441.271890479,0.0,1.0
2020-12-24,12.39,12.95,12.25,12.66,44239,11.7677240838586,12.2995986187222,11.6347554501426,12.0241635917392,46578.3533072329,0.0,1.0
2020-12-28,12.31,12.81,11.76,12.41,148513,11.6917420074495,12.1666299850063,11.1693652321369,11.7867196029608,156366.350611838,0.0,1.0
2020-12-29,11.28,12.43,11.07,12.32,95449,10.7134727736824,11.8057151220631,10.5140198231085,11.7012397670006,100496.332304575,0.0,1.0
2020-12-30,11.57,11.79,11.12,11.33,55019,10.9889078006653,11.1978585107903,10.5615086208642,10.760961571438,57928.3984857403,0.0,1.0
2020-12-31,11.37,11.77,11.26,11.52,53232,10.7989526096426,11.1788629916881,10.6944772545801,10.9414190029096,56046.902128227,0.0,1.0
2021-01-04,10.96,11.75,10.62,11.35,117521,10.409544468046,11.1598674725858,10.0866206433073,10.7799570905403,123735.497163574,0.0,1.0
2021-01-05,10.77,11.58,10.52,11.05,118369,10.2290870365744,10.9984055602165,9.99164304779596,10.4950243040062,124628.339307486,0.0,1.0
2021-01-06,11.61,11.89,10.73,11.05,132506,11.0268988388699,11.2928361063017,10.1910959983698,10.4950243040062,139512.902265608,0.0,1.0
2021-01-07,11.94,12.01,11.55,11.76,71455,11.3403249040574,11.4068092209154,10.9699122815631,11.1693652321369,75233.53230336,0.0,1.0
2021-01-08,12.22,12.44,11.68,12.0,216823,11.6062621714892,11.8152128816142,11.0933831557278,11.3973114613642,228288.575671562,0.0,1.0
2021-01-11,13.43,13.74,11.95,12.07,148838,12.7554910771768,13.049921623262,11.3498226636085,11.4637957782222,156708.536575012,0.0,1.0
2021-01-12,13.83,14.01,13.11,13.4,146074,13.1354014592223,13.3063611311427,12.4515627715404,12.7269977985234,153798.376568203,0.0,1.0
2021-01-13,13.63,13.99,13.27,13.85,78570,12.9454462681995,13.2873656120404,12.6035269243586,13.1543969783245,82724.7726971521,0.0,1.0
2021-01-14,14.1,14.25,13.5,13.81,195284,13.391840967103,13.53430736037,12.8219753940347,13.11640594012,205610.595792167,0.0,1.0
2021-01-15,14.02,14.31,13.63,13.79,125169,13.3158588906939,13.5912939176768,12.9454462681995,13.0974104210177,131787.922536971,0.0,1.0
2021-01-19,14.23,14.37,13.9,14.2,92109,13.5153118412677,13.6482804749836,13.2018857760802,13.4868185626143,96979.7134830341,0.0,1.0
2021-01-20,14.02,14.35,13.68,14.25,98326,13.3158588906939,13.6292849558814,12.9929350659552,13.53430736037,103525.467738579,0.0,1.0
2021-01-21,13.85,14.22,13.14,13.91,181972,13.1543969783245,13.5058140817166,12.4800560501938,13.2113835356314,191594.658740565,0.0,1.0
2021-01-22,13.17,13.92,13.14,13.81,94458,12.5085493288472,13.2208812951825,12.4800560501938,13.11640594012,99452.9283368665,0.0,1.0
2021-01-25,12.68,13.24,12.24,13.18,120397,12.0431591108415,12.5750336457052,11.6252576905915,12.5180470883984,126763.579717692,0.0,1.0
2021-01-26,12.18,13.0,12.05,12.98,54665,11.5682711332847,12.3470874164779,11.4448002591199,12.3280918973756,57555.6790058522,0.0,1.0
2021-01-27,11.54,12.7826,11.22,11.89,121963,10.9604145220119,12.1406061238362,10.6564862163755,11.2928361063017,128412.389620246,0.0,1.0
2021-01-28,12.0,12.51,11.34,11.73,83811,11.3973114613642,11.8816971984722,10.7704593309892,11.1408719534835,88242.916183289,0.0,1.0
2021-01-29,11.34,12.16,11.04,12.01,71142,10.7704593309892,11.5492756141824,10.4855265444551,11.4068092209154,74903.9808988263,0.0,1.0
2021-02-01,11.63,12.17,11.06,11.45,70024,11.0458943579722,11.5587733737335,10.5045220635574,10.8749346860517,73726.8611855078,0.0,1.0
2021-02-02,12.93,13.4,12.14,12.14,103813,12.2806030996199,12.7269977985234,11.5302800950801,11.5302800950801,109302.619676842,0.0,1.0
2021-02-03,13.34,13.74,12.44,13.03,143367,12.6700112412166,13.049921623262,11.8152128816142,12.3755806951313,150948.230714936,0.0,1.0
2021-02-04,12.63,13.18,12.21,12.6,73815,11.9956703130858,12.5180470883984,11.5967644119381,11.9671770344324,77718.3288359462,0.0,1.0
2021-02-05,12.88,13.4499,12.41,12.41,74032,12.2331143018643,12.7743916186835,11.7867196029608,11.7867196029608,77946.8037713572,0.0,1.0
2021-02-08,13.45,13.65,13.0,13.0,97245,12.7744865962791,12.9644417873018,12.3470874164779,12.3470874164779,102387.304581068,0.0,1.0
2021-02-09,14.1,14.48,12.88,13.46,496676,13.391840967103,13.7527558300462,12.2331143018643,12.7839843558302,522940.170601127,0.0,1.0
2021-02-10,15.09,15.88,14.3701,14.63,480816,14.3321191626655,15.0824421672053,13.6483754525792,13.8952222233132,506241.495598242,0.0,1.0
2021-02-11,15.05,15.22,14.49,15.13,190991,14.294128124461,14.4555900368303,13.7622535895973,14.37011020087,201090.582438612,0.0,1.0
2021-02-12,15.2,15.3643,14.675,15.0,73664,14.436594517728,14.5926427071532,13.9379621412933,14.2466393267053,77559.343973056,0.0,1.0
2021-02-16,15.15,15.66,14.8,15.5,127494,14.3891057199723,14.8734914570803,14.0566841356825,14.7215273042621,134235.868273523,0.0,1.0
2021-02-17,14.97,15.17,13.29,14.97,167858,14.2181460480519,14.4081012390746,12.6225224434609,14.2181460480519,176734.312019836,0.0,1.0
2021-02-18,13.72,14.93,13.39,14.71,700159,13.0309261041598,14.1801550098473,12.7175000389722,13.9712042997223,737183.328584257,0.0,1.0
2021-02-19,13.74,14.3,13.56,13.63,74910,13.049921623262,13.5817961581257,12.8789619513416,12.9454462681995,78871.2323118706,0.0,1.0
2021-02-22,14.78,15.02,13.265,13.84,462025,14.0376886165803,14.2656348458075,12.598778044583,13.1448992187734,486456.829647468,0.0,1.0
2021-02-23,15.78,16.075,13.58,14.934,518381,14.9874645716939,15.2676484784525,12.8979574704438,14.1839541136678,545792.928541714,0.0,1.0
2021-02-24,16.24,16.7,15.35,15.82,410723,15.4243615110462,15.8612584503985,14.5790609109951,15.0254556098985,432441.985700553,0.0,1.0
2021-02-25,15.25,16.3,14.71,16.18,228812,14.4840833154837,15.4813480683531,13.9712042997223,15.3673749537394,240911.552633075,0.0,1.0
2021-02-26,15.0,15.82,14.69,15.29,414621,14.2466393267053,15.0254556098985,13.95220878062,14.5220743536882,436546.111498865,0.0,1.0
2021-03-01,15.07,15.62,14.75,15.42,117279,14.3131236435632,14.8355004188758,14.0091953379268,14.645545227853,123480.700230995,0.0,1.0
2021-03-02,15.64,16.51,15.04,15.18,218652,14.854495937978,15.6808010189269,14.2846303649098,14.4175989986257,230214.292984316,0.0,1.0
2021-03-03,15.82,16.21,15.4,15.81,78214,15.0254556098985,15.3958682323928,14.6265497087507,15.0159578503474,82349.9474574907,0.0,1.0
2021-03-04,15.0,15.9,14.17,15.82,176229,14.2466393267053,15.1014376863076,13.4583252839609,15.0254556098985,185547.969551309,0.0,1.0
2021-03-05,15.79,16.18,14.58,15.25,113688,14.9969623312451,15.3673749537394,13.8477334255575,14.4840833154837,119699.808557895,0.0,1.0
2021-03-08,16.04,16.06,15.025,15.87,180507,15.2344063200235,15.2534018391258,14.2703837255831,15.0729444076542,190052.189706565,0.0,1.0
2021-03-09,16.42,17.39,15.56,16.19,356842,15.5953211829667,16.516603859427,14.7785138615689,15.3768727132906,375711.764525864,0.0,1.0
2021-03-10,15.46,16.8,15.0,16.39,276820,14.6835362660576,15.9562360459099,14.2466393267053,15.5668279043133,291458.210233239,0.0,1.0
2021-03-11,16.33,16.33,14.745,15.41,118122,15.5098413470065,15.5098413470065,14.0044464581513,14.6360474683019,124368.277975474,0.0,1.0
2021-03-12,15.51,16.62,15.31,16.4,194314,14.7310250638132,15.7852763739894,14.5410698727905,15.5763256638644,204589.30230208,0.0,1.0
2021-03-15,13.2,14.89,12.66,14.89,711019,12.5370426075006,14.1421639716428,12.0241635917392,14.1421639716428,748617.604153703,0.0,1.0
2021-03-16,11.45,13.46,11.1301,13.3,495165,10.8749346860517,12.7839843558302,10.5711013580108,12.632020203012,521349.269092341,0.0,1.0
2021-03-17,11.73,12.79,11.325,11.85,419485,11.1408719534835,12.147634465904,10.7562126916625,11.2548450680972,441667.319267721,0.0,1.0
2021-03-18,13.48,14.15,12.3925,12.44,568083,12.8029798749325,13.4393297648586,11.7700985237463,11.8152128816142,598123.164669926,0.0,1.0
2021-03-19,12.58,13.95,12.51,13.2,1176687,11.9481815153302,13.2493745738359,11.8816971984722,12.5370426075006,1238910.07522837,0.0,1.0
2021-03-22,13.02,13.45,12.62,13.3,191531,12.3660829355802,12.7744865962791,11.9861725535347,12.632020203012,201659.137577424,0.0,1.0
2021-03-23,12.62,13.02,12.51,13.0,181708,11.9861725535347,12.3660829355802,11.8816971984722,12.3470874164779,191316.698450478,0.0,1.0
2021-03-24,12.28,13.31,12.28,12.56,526210,11.663248728796,12.6415179625631,11.663248728796,11.9291859962279,554035.925174603,0.0,1.0
2021-03-25,12.58,12.93,11.71,12.17,188635,11.9481815153302,12.2806030996199,11.1218764343812,11.5587733737335,198609.997425572,0.0,1.0
2021-03-26,13.13,13.15,12.58,12.82,164459,12.4705582906427,12.489553809745,11.9481815153302,12.1761277445574,173155.57328498,0.0,1.0
2021-03-29,12.12,13.12,11.8,13.0,196639,11.5112845759779,12.4610605310915,11.2073562703415,12.3470874164779,207037.248038631,0.0,1.0
2021-03-30,12.16,12.65,12.02,12.02,81585,11.5492756141824,12.0146658321881,11.4163069804665,11.4163069804665,85899.2055555193,0.0,1.0
2021-03-31,12.63,12.93,12.01,12.18,280786,11.9956703130858,12.2806030996199,11.4068092209154,11.5682711332847,295633.931863849,0.0,1.0
2021-04-01,12.81,12.99,12.46,12.72,107960,12.1666299850063,12.3375896569268,11.8342084007165,12.0811501490461,113668.912566941,0.0,1.0
2021-04-05,13.31,13.38,12.7801,12.85,119420,12.6415179625631,12.7080022794211,12.1382316839484,12.2046210232108,125734.916068397,0.0,1.0
2021-04-06,13.51,13.65,12.93,13.41,137848,12.8314731535859,12.9644417873018,12.2806030996199,12.7364955580745,145137.3866203,0.0,1.0
2021-04-07,14.07,14.2,13.26,13.63,193278,13.3633476884495,13.4868185626143,12.5940291648075,12.9454462681995,203498.51873947,0.0,1.0
2021-04-08,14.4,14.66,13.0501,13.94,192298,13.6767737536371,13.9237155019666,12.3946711918291,13.2398768142848,202466.696450514,0.0,1.0
2021-04-09,14.19,14.6181,13.59,14.27,100423,13.4773208030632,13.8839198894474,12.907455229995,13.5533028794723,105733.356860966,0.0,1.0
2021-04-12,13.89,14.06,13.35,14.0,78102,13.1923880165291,13.3538499288984,12.6795090007677,13.2968633715916,82232.0249101814,0.0,1.0
2021-04-13,14.22,14.23,13.55,13.63,70725,13.5058140817166,13.5153118412677,12.8694641917904,12.9454462681995,74464.929986077,0.0,1.0
2021-04-14,14.59,14.72,14.0101,14.07,85784,13.8572311851087,13.9807020592734,13.3064561087382,13.3633476884495,90320.2481997259,0.0,1.0
2021-04-15,14.46,14.83,14.255,14.64,120723,13.7337603109439,14.0851774143359,13.5390562401456,13.9047199828643,127106.818560752,0.0,1.0
2021-04-16,13.7,14.52,13.7,14.47,67545,13.0119305850575,13.7907468682507,13.0119305850575,13.743258070495,71116.771946406,0.0,1.0
2021-04-19,13.4,13.93,13.13,13.6,60842,12.7269977985234,13.2303790547336,12.4705582906427,12.9169529895461,64059.3180659299,0.0,1.0
2021-04-20,12.73,13.58,12.56,13.2,89496,12.0906479085972,12.8979574704438,11.9291859962279,12.5370426075006,94228.5383391157,0.0,1.0
2021-04-21,13.52,13.64,12.56,12.56,80775,12.840970913137,12.9549440277507,11.9291859962279,11.9291859962279,85046.3728473013,0.0,1.0
2021-04-22,13.41,13.8,13.23,13.6,126529,12.7364955580745,13.1069081805688,12.565535886154,12.9169529895461,133219.839182868,0.0,1.0
2021-04-23,13.82,13.99,13.41,13.57,67933,13.1259036996711,13.2873656120404,12.7364955580745,12.8884597108927,71525.2893424416,0.0,1.0
2021-04-26,14.17,14.5,13.91,14.01,100466,13.4583252839609,13.7717513491484,13.2113835356314,13.3063611311427,105778.630696094,0.0,1.0
2021-04-27,14.19,14.62,13.78,14.13,71512,13.4773208030632,13.8857244637621,13.0879126614666,13.4203342457564,75293.5464569012,0.0,1.0
2021-04-28,14.13,14.44,14.01,14.17,46644,13.4203342457564,13.7147647918416,13.3063611311427,13.4583252839609,49110.52943472,0.0,1.0
2021-04-29,13.22,14.14,13.13,14.14,81582,12.5560381266029,13.4298320053075,12.4705582906427,13.4298320053075,85896.0469158592,0.0,1.0
2021-04-30,12.09,13.1018,11.75,13.06,215381,11.4827912973244,12.4437746087085,11.1598674725858,12.4040739737847,226770.322874957,0.0,1.0
2021-05-03,12.88,13.23,12.2,12.2,120035,12.2331143018643,12.565535886154,11.587266652387,11.587266652387,126382.43719871,0.0,1.0
2021-05-04,13.3,13.52,12.71,12.82,164873,12.632020203012,12.840970913137,12.0716523894949,12.1761277445574,173591.46555807,0.0,1.0
2021-05-05,13.5,13.77,13.16,13.2,206200,12.8219753940347,13.0784149019154,12.4990515692961,12.5370426075006,217103.832635265,0.0,1.0
2021-05-06,13.32,13.545,12.9,13.5,57164,12.6510157221143,12.8647153120149,12.2521098209665,12.8219753940347,60186.8258426879,0.0,1.0
2021-05-07,13.35,13.85,12.93,13.42,330578,12.6795090007677,13.1543969783245,12.2806030996199,12.7459933176256,348058.927181864,0.0,1.0
2021-05-10,15.17,15.5,13.6,13.91,768447,14.4081012390746,14.7215273042621,12.9169529895461,13.2113835356314,809082.390286475,0.0,1.0
2021-05-11,15.2,15.65,14.45,14.65,163159,14.436594517728,14.8639936975292,13.7242625513927,13.9142177424155,171786.829432285,0.0,1.0
2021-05-12,14.29,15.5356,13.89,15.35,143967,13.5722983985746,14.7553393282642,13.1923880165291,14.5790609109951,151579.95864695,0.0,1.0
2021-05-13,13.95,15.31,13.73,14.18,161590,13.2493745738359,14.5410698727905,13.0404238637109,13.467823043512,170134.86089007,0.0,1.0
2021-05-14,13.91,15.21,13.75,14.38,206183,13.2113835356314,14.4460922772791,13.0594193828132,13.6577782345348,217085.93367719,0.0,1.0
2021-05-17,15.21,15.4,13.91,13.91,216612,14.4460922772791,14.6265497087507,13.2113835356314,13.2113835356314,228066.418015471,0.0,1.0
2021-05-18,14.85,15.71,14.73,15.71,127954,14.1041729334382,14.920980254836,13.9901998188246,14.920980254836,134720.1930214,0.0,1.0
2021-05-19,14.66,15.0,13.98,14.42,153412,13.9237155019666,14.2466393267053,13.2778678524893,13.6957692727393,161524.409176728,0.0,1.0
2021-05-20,14.91,15.1549,14.345,14.71,130820,14.161159490745,14.3937596221524,13.6245360761058,13.9712042997223,137737.746776651,0.0,1.0
2021-05-21,15.32,15.52,14.7714,15.3,184777,14.5505676323416,14.7405228233644,14.0295205433663,14.5315721132394,194547.986822728,0.0,1.0
2021-05-24,16.11,16.2,14.93,15.24,179832,15.3008906368815,15.3863704728417,14.1801550098473,14.4745855559326,189341.495783049,0.0,1.0
2021-05-25,16.03,16.47,15.53,16.26,615629,15.2249085604724,15.6428099807224,14.7500205829155,15.4433570301485,648183.39176244,0.0,1.0
2021-05-26,16.18,16.46,15.4701,15.99,134486,15.3673749537394,15.6333122211712,14.6931290032042,15.1869175222678,141597.604441252,0.0,1.0
2021-05-27,18.42,19.27,16.06,16.47,538881,17.4948730931941,18.3021826550407,15.2534018391258,15.6428099807224,567376.966218835,0.0,1.0
2021-05-28,19.86,19.9,18.55,18.57,187664,18.8625504685578,18.9005415067623,17.6183439673589,17.6373394864611,197587.651055598,0.0,1.0
2021-06-01,20.7,21.0,19.505,20.61,307453,19.6603622708533,19.9452950573874,18.5253800044924,19.574882434893,323711.079802182,0.0,1.0
2021-06-02,20.27,20.8522,20.04,20.82,193770,19.2519586101544,19.8049181712216,19.0335101404782,19.7743353854669,204016.535643721,0.0,1.0
2021-06-03,20.89,20.9,19.37,20.3,141961,19.8408197023249,19.850317461876,18.3971602505521,19.2804518888078,149467.881594252,0.0,1.0
2021-06-04,21.52,22.19,20.74,21.17,205134,20.4391785540465,21.0755284439727,19.6983533090578,20.1067569697567,215981.462676054,0.0,1.0
2021-06-07,19.44,21.56,19.05,21.56,208451,18.46364456741,20.477169592251,18.0932319449157,20.477169592251,219473.865260202,0.0,1.0
2021-06-08,20.3,20.9099,19.0501,19.5,166149,19.2804518888078,19.8597202438316,18.0933269225112,18.5206311247169,174934.940293485,0.0,1.0
2021-06-09,22.35,22.53,19.9032,20.13,274994,21.2274925967909,21.3984522687113,18.9035807898187,19.1189899764385,289535.651560145,0.0,1.0
2021-06-10,23.38,23.82,21.5482,22.19,252675,22.2057618305579,22.623663250808,20.4659622359807,21.0755284439727,266036.425369135,0.0,1.0
2021-06-11,23.62,24.65,23.4,23.4,238432,22.4337080597852,23.4119772935523,22.2247573496602,22.2247573496602,251040.257143024,0.0,1.0
2021-06-14,23.61,23.8399,22.5301,23.27,310211,22.4242103002341,22.6425637923147,21.3985472463068,22.1012864754954,326614.92252967,0.0,1.0
2021-06-15,23.2,23.92,22.53,23.6,152629,22.0348021586375,22.7186408463193,21.3984522687113,22.414712540683,160700.00422545,0.0,1.0
2021-06-16,22.75,23.54,22.21,23.13,520864,21.6074029788363,22.3577259833761,21.0945239630749,21.9683178417795,548407.229300362,0.0,1.0
2021-06-17,20.83,22.62,20.69,22.62,277324,19.783833145018,21.4839321046715,19.6508645113021,21.4839321046715,291988.861696131,0.0,1.0
2021-06-18,21.06,21.2,20.3,20.83,268572,20.0022816146942,20.1352502484101,19.2804518888078,19.783833145018,282774.056927829,0.0,1.0
2021-06-21,22.28,22.51,20.692,20.77,211200,21.1610082799329,21.379456749609,19.6527640632124,19.7268465877112,222368.232068709,0.0,1.0
2021-06-22,22.21,22.6276,21.705,21.73,114590,21.0945239630749,21.4911504019304,20.6148871057425,20.6386315046204,120649.506215689,0.0,1.0
2021-06-23,23.43,24.61,22.25,22.26,241202,22.2532506283136,23.3739862553478,21.1325150012795,21.1420127608306,253956.734429152,0.0,1.0
2021-06-24,24.3,24.52,23.41,23.47,153744,23.0795557092625,23.2885064193875,22.2342551092114,22.2912416665182,161873.965299109,0.0,1.0
2021-06-25,25.73,26.48,24.47,24.55,359484,24.4377353250751,25.1500672914104,23.2410176216319,23.316999698041,378493.473186496,0.0,1.0
2021-06-28,23.34,25.875,23.0301,25.45,161509,22.1677707923534,24.5754528385666,21.8734352238637,24.1717980576433,170049.577619248,0.0,1.0
2021-06-29,23.2,24.3599,23.01,23.07,72766,22.0348021586375,23.1364472889738,21.8543447271659,21.9113312844727,76613.8578348092,0.0,1.0
2021-06-30,25.63,26.0084,23.16,23.16,187658,24.3427577295637,24.7021529509788,21.9968111204329,21.9968111204329,197581.333776278,0.0,1.0
2021-07-01,26.23,26.93,25.4644,25.91,171086,24.9126233026319,25.5774664712115,24.1854748313969,24.6086949969956,180133.008294069,0.0,1.0
2021-07-02,25.14,26.8309,24.76,26.28,100107,23.877367511558,25.4833436740598,23.5164526486148,24.9601121003876,105400.646816772,0.0,1.0
2021-07-06,24.05,25.375,23.55,25.28,89227,22.8421117204841,24.1005648610097,22.3672237429273,24.0103361452739,93945.3136495964,0.0,1.0
2021-07-07,24.82,25.35,23.11,24.03,110295,23.5734392059217,24.0768204621319,21.9493223226773,22.8231162013818,116127.387102359,0.0,1.0
2021-07-08,23.24,24.18,22.65,24.18,160153,22.072793196842,22.9655825946489,21.512425383325,22.9655825946489,168621.872492898,0.0,1.0
2021-07-09,23.97,24.25,23.2201,23.56,141326,22.766129644075,23.0320669115069,22.0538926553353,22.3767215024784,148799.302866205,0.0,1.0
2021-07-12,24.07,24.64,23.55,23.55,114723,22.8611072395864,23.4024795340012,22.3672237429273,22.3672237429273,120789.539240618,0.0,1.0
2021-07-13,23.69,24.2938,23.0,23.97,85122,22.5001923766432,23.0736670983408,21.8448469676147,22.766129644075,89623.2417147381,0.0,1.0
2021-07-14,23.96,24.72,23.45,24.02,235441,22.7566318845239,23.4784616104103,22.2722461474159,22.8136184418307,247891.093401936,0.0,1.0
2021-07-15,24.56,25.21,23.31,23.87,264855,23.3264974575921,23.943851828416,22.1392775137,22.6711520485637,278860.502389006,0.0,1.0
2021-07-16,24.13,25.3,23.89,24.79,281124,22.9180937968932,24.0293316643762,22.6901475676659,23.5449459272682,295989.805265549,0.0,1.0
2021-07-19,22.74,23.9,21.28,23.565,187108,21.5979052192852,22.6996453272171,20.2112323248192,22.381470382254,197002.249838599,0.0,1.0
2021-07-20,23.46,24.04,22.32,22.94,296208,22.281743906967,22.832613960933,21.1989993181374,21.7878604103079,311871.445476366,0.0,1.0
2021-07-21,23.99,24.5,22.95,23.76,286644,22.7851251631773,23.2695109002853,21.7973581698591,22.5666766935011,301801.702240072,0.0,1.0
2021-07-22,23.85,24.07,23.216,23.98,198042,22.6521565294614,22.8611072395864,22.0499985739193,22.7756274036262,208514.438519656,0.0,1.0
2021-07-23,23.86,24.73,23.15,24.0103,96614,22.6616542890125,23.4879593699614,21.9873133608818,22.8044056150661,101722.937372568,0.0,1.0
2021-07-26,23.83,25.1244,23.4,23.86,340077,22.6331610103591,23.8625510066583,22.2247573496602,22.6616542890125,358060.233225523,0.0,1.0
2021-07-27,24.06,24.41,22.66,23.88,225399,22.8516094800353,23.184031064325,21.5219231428761,22.6806498081148,237318.073579806,0.0,1.0
2021-07-28,24.64,25.545,23.66,24.18,262952,23.4024795340012,24.2620267733791,22.4716990979898,22.9655825946489,276856.871964637,0.0,1.0
2021-07-29,28.09,28.27,24.42,24.42,221799,26.6792065791434,26.8501662510639,23.1935288238762,23.1935288238762,233527.705987726,0.0,1.0
2021-07-30,27.87,28.23,26.64,28.12,193377,26.4702558690184,26.8121752128593,25.3020314442286,26.7076998577968,203602.753848252,0.0,1.0
2021-08-02,27.85,28.5658,26.49,28.16,231814,26.4512603499161,27.1311099785865,25.1595650509615,26.7456908960014,244072.298052916,0.0,1.0
2021-08-03,28.21,29.41,26.42,27.56,138558,26.793179693757,27.9329108398935,25.0930807341035,26.1758253229331,145884.93133985,0.0,1.0
2021-08-04,28.42,29.346,28.03,28.19,162666,26.9926326443309,27.8721251787662,26.6222200218366,26.7741841746548,171267.759648147,0.0,1.0
2021-08-05,29.29,30.41,28.64,28.95,144268,27.8189377252798,28.8826867950071,27.2015833544559,27.4960139005412,151896.875492844,0.0,1.0
2021-08-06,30.38,31.5,28.34,28.98,362749,28.8541935163537,29.9179425860811,26.9166505679218,27.5245071791946,381931.126016536,0.0,1.0
2021-08-09,32.84,33.06,30.185,30.48,280669,31.1906423659334,31.3995930760584,28.6689872051066,28.9491711118651,295510.744917105,0.0,1.0
2021-08-10,34.68,35.1101,33.59,33.72,276001,32.9382301233426,33.346728761637,31.9029743322687,32.0264452064334,290595.901606041,0.0,1.0
2021-08-11,35.44,36.61,34.68,35.48,272606,33.660059849229,34.771297716712,32.9382301233426,33.6980508874335,287021.374390732,0.0,1.0
2021-08-12,35.59,36.34,34.5,35.6,211119,33.802526242496,34.5148582088313,32.7672704514221,33.8120240020472,222282.948797888,0.0,1.0
2021-08-13,36.53,36.7,35.615,36.34,222746,34.6953156403029,34.8567775526722,33.8262706413739,34.5148582088313,234524.78324042,0.0,1.0
2021-08-16,36.26,36.68,34.6274,36.17,149822,34.4388761324222,34.83778203357,32.8882719081036,34.353396296462,157744.570383514,0.0,1.0
2021-08-17,36.72,37.14,35.46,35.77,234500,34.8757730717745,35.2746789729222,33.6790553683313,33.9734859144165,246900.333428562,0.0,1.0
2021-08-18,34.38,36.87,34.22,36.63,420179,32.6532973368085,35.0182394650415,32.5013331839903,34.7902932358143,442398.017909082,0.0,1.0
2021-08-19,32.84,33.98,31.54,33.65,311925,31.1906423659334,32.273386954763,29.9559336242856,31.9599608895755,328419.558655456,0.0,1.0
2021-08-20,34.1,35.16,32.255,32.53,128357,32.3873600693766,33.3941225817971,30.6350234321919,30.8962118198482,135144.503615736,0.0,1.0
2021-08-23,36.36,36.58,34.25,34.27,403531,34.5338537279336,34.7428044380586,32.5298264626437,32.548821981746,424869.673555485,0.0,1.0
2021-08-24,37.67,38.46,36.7,36.8,185873,35.7780602291325,36.5283832336723,34.8567775526722,34.9517551481836,195701.943178538,0.0,1.0
2021-08-25,38.31,38.63,36.9098,37.67,372496,36.3859168404053,36.6898451460416,35.0560405480551,35.7780602291325,392193.546272092,0.0,1.0
2021-08-26,37.89,38.74,36.6901,37.89,197941,35.9870109392575,36.7943205011041,34.8473747707166,35.9870109392575,208408.097651101,0.0,1.0
2021-08-27,38.97,39.72,38.01,38.01,202216,37.0127689707803,37.7251009371155,36.1009840538712,36.1009840538712,212909.159166696,0.0,1.0
2021-08-30,39.0,39.295,37.41,39.05,203220,37.0412622494337,37.3214461561922,35.5311184808029,37.0887510471894,213966.250572932,0.0,1.0
2021-08-31,39.11,40.0,38.2001,39.08,134851,37.1457376044962,37.9910382045474,36.2815364629383,37.1172443258428,141981.905599894,0.0,1.0
2021-09-01,39.53,39.665,37.6,39.11,159722,37.544643505644,37.6728632595843,35.7115759122745,37.1457376044962,168168.081261735,0.0,1.0
2021-09-02,41.26,41.45,40.0,40.19,334475,39.1877559079906,39.3682133394622,37.9910382045474,38.171495636019,352162.000100292,0.0,1.0
2021-09-03,45.02,45.95,41.76,41.76,442889,42.7589134992181,43.6422051374738,39.6626438855475,39.6626438855475,466308.920135789,0.0,1.0
2021-09-07,49.06,49.89,46.32,46.37,359964,46.5960083578774,47.3843224006217,43.9936222408659,44.0411110386216,378998.855532106,0.0,1.0
2021-09-08,47.76,49.03,47.67,48.87,250465,45.3612996162296,46.567515079224,45.2758197802693,46.4155509264058,263709.560819552,0.0,1.0
2021-09-09,51.18,51.86,47.77,47.78,264739,48.6095333827184,49.2553810321957,45.3707973757807,45.3802951353318,278738.36832215,0.0,1.0
2021-09-10,53.51,54.87,51.35,51.62,508409,50.8225113581333,52.1142066570879,48.7709952950877,49.0274348029684,535293.61031165,0.0,1.0
2021-09-13,52.89,54.5599,51.5,54.0,360280,50.2336502659628,51.8196811334071,48.9134616883548,51.287901576139,379331.5655763,0.0,1.0
2021-09-14,52.22,53.65,51.475,52.87,290427,49.5973003760366,50.9554799918492,48.8897172894769,50.2146547468605,305784.746851416,0.0,1.0
2021-09-15,56.0,56.22,51.25,52.39,543920,53.1874534863663,53.3964041964913,48.6760176995763,49.7587622884059,572682.427967862,0.0,1.0
2021-09-16,52.56,55.5,50.1301,55.5,440573,49.9202242007753,52.7125655088095,47.6123636074445,52.7125655088095,463870.450318217,0.0,1.0
2021-09-17,49.31,53.9,49.08,51.92,935258,46.8334523466558,51.1929239806276,46.6150038769796,49.3123675895025,984714.337064948,0.0,1.0
2021-09-20,45.96,46.9,43.26,46.36,727216,43.6517028970249,44.5444922948318,41.087307818218,44.0316132790704,765671.099678403,0.0,1.0
2021-09-21,43.42,46.7049,42.022,46.5,478936,41.2392719710362,44.3591910059891,39.9114851857872,44.1645819127863,504262.081411266,0.0,1.0
2021-09-22,48.96,50.71,44.18,44.18,321609,46.501030762366,48.1631386838149,41.9611016969226,41.9611016969226,338615.647478151,0.0,1.0
2021-09-23,49.17,50.98,48.13,48.96,156816,46.7004837129399,48.4195781916956,45.7127167196216,46.501030762366,165108.412311017,0.0,1.0
2021-09-24,47.74,50.0,47.69,48.54,98274,45.3423040971273,47.4887977556842,45.2948152993716,46.1021248612183,103470.717984471,0.0,1.0
2021-09-27,48.64,49.4851,47.2,47.74,189150,46.1971024567296,46.9997581163962,44.8294250813659,45.3423040971273,199152.230567218,0.0,1.0
2021-09-28,48.42,49.969,46.12,48.03,299978,45.9881517466046,47.4593547010757,43.8036670498431,45.6177391241103,315840.802649183,0.0,1.0
2021-09-29,49.91,50.7799,47.74,49.21,289422,47.403317919724,48.2295280230774,45.3423040971273,46.7384747511444,304726.602565294,0.0,1.0
2021-09-30,49.79,52.31,48.75,50.01,540161,47.2893448051104,49.6827802119968,46.3015778117921,47.4982955152354,568724.652473798,0.0,1.0
2021-10-01,55.62,55.89,49.77,50.05,388388,52.8265386234231,53.0829781313038,47.2703492860081,47.5362865534399,408925.913431354,0.0,1.0
2021-10-04,59.86,59.88,55.6861,56.8,443675,56.8535886731052,56.8725841922074,52.8893188140562,53.9472742504573,467136.483726726,0.0,1.0
2021-10-05,61.0,63.05,57.2614,61.33,425204,57.9363332619348,59.8833739699178,54.3855008761467,58.2497593271223,447688.739339694,0.0,1.0
2021-10-06,60.08,63.0,56.41,60.0,176653,57.0625393832302,59.8358851721621,53.5768616279629,56.9865573068211,185994.390623266,0.0,1.0
2021-10-07,58.81,62.84,56.93,61.04,149128,55.8563239202358,59.6839210193439,54.0707451246221,57.9743243001393,157013.871742152,0.0,1.0
2021-10-08,60.61,61.5,58.5801,59.08,125721,57.5659206394404,58.4112212394916,55.6379704281552,56.1127634281165,132369.112234423,0.0,1.0
2021-10-11,58.6,62.5,58.1,61.45,309772,55.6568709696619,59.3609971946053,55.1819829921051,58.3637324417359,326152.708259414,0.0,1.0
2021-10-12,60.03,60.4,58.05,58.91,136075,57.0150505854745,57.3664676888665,55.1344941943494,55.9513015157472,143270.630581201,0.0,1.0
2021-10-13,60.77,60.96,58.49,60.48,168013,57.7178847922586,57.8983422237302,55.5523956145994,57.4424497652756,176897.508402273,0.0,1.0
2021-10-14,57.65,66.04,57.29,61.58,275851,54.7545838123039,62.7232040757077,54.412664468463,58.4872033159007,290437.969623038,0.0,1.0
2021-10-15,61.85,63.53,58.3515,59.23,202621,58.7436428237814,60.3392664283724,55.4208516448162,56.2552298213835,213335.575520805,0.0,1.0
2021-10-18,63.89,64.64,60.29,60.84,208964,60.6811857722133,61.3935177385486,57.261992333804,57.7843691091166,220013.992642073,0.0,1.0
2021-10-19,62.35,64.5,58.95,64.45,221858,59.2185308013382,61.2605491048327,55.9892925539517,61.213060307077,233589.825901041,0.0,1.0
2021-10-20,62.05,62.57,59.25,60.96,178176,58.9335980148041,59.4274815114632,56.2742253404858,57.8983422237302,187597.926690693,0.0,1.0
2021-10-21,62.55,63.9,59.83,60.68,125087,59.408485992361,60.6906835317644,56.8250953944518,57.6324049562984,131701.586386263,0.0,1.0
2021-10-22,64.47,64.98,61.4101,62.82,245289,61.2320558261792,61.7164415632872,58.3258363811269,59.6649255002417,258259.85452605,0.0,1.0
2021-10-25,64.99,67.85,64.17,66.0,298085,61.7259393228384,64.4422985544635,60.9471230396451,62.6852130375032,313847.70102368,0.0,1.0
2021-10-26,66.23,67.97,63.62,66.02,424027,62.9036615071793,64.5562716690771,60.4247462643326,62.7042085566055,446449.499713062,0.0,1.0
2021-10-27,62.14,69.285,61.0,65.66,360571,59.0190778507644,65.8052270500516,57.9363332619348,62.3622892127645,379637.953623327,0.0,1.0
2021-10-28,62.7,65.54,62.38,62.82,177892,59.550952385628,62.2483160981509,59.2470240799916,59.6649255002417,187298.908802873,0.0,1.0
2021-10-29,61.79,64.68,60.19,63.61,316735,58.6866562664746,61.4315087767531,57.1670147382927,60.4152485047815,333483.910910429,0.0,1.0
2021-11-01,62.06,64.45,61.27,62.68,176167,58.9430957743553,61.213060307077,58.1927727698155,59.5319568665258,185482.690998335,0.0,1.0
2021-11-02,59.09,61.7,56.25,61.41,270448,56.1222611876676,58.6011764305143,53.4248974751448,58.3257414035314,284749.259595257,0.0,1.0
2021-11-03,61.79,62.3,57.98,58.0,224737,58.6866562664746,59.1710420035825,55.0680098774914,55.0870053965937,236621.067094818,0.0,1.0
2021-11-04,59.73,62.75,58.01,62.01,199879,56.7301177989404,59.5984411833837,55.0965031561448,58.8956069765996,210448.578871504,0.0,1.0
2021-11-05,61.02,62.84,59.86,61.0,633584,57.955328781037,59.6839210193439,56.8535886731052,57.9363332619348,667087.850127942,0.0,1.0
2021-11-08,59.07,62.7,57.5,61.96,423406,56.1032656685653,59.550952385628,54.6121174190369,58.8481181788439,445795.661303428,0.0,1.0
2021-11-09,55.23,59.13,53.25,58.77,406664,52.4561260009288,56.1602522258722,50.5755696098037,55.8183328820312,428168.346240481,0.0,1.0
2021-11-10,52.26,56.13,51.435,54.79,264756,49.6352914142412,53.3109243605311,48.8517262512724,52.0382245806788,278756.267280223,0.0,1.0
2021-11-11,53.55,54.48,51.98,53.34,203916,50.8605023963378,51.7437940345935,49.3693541468093,50.6610494457639,214699.054974067,0.0,1.0
2021-11-12,53.12,55.11,52.9,53.78,364115,50.4520987356389,52.3421528863152,50.2431480255139,51.078950866014,383369.359941753,0.0,1.0
2021-11-15,50.08,52.155,48.2,50.9,432710,47.5647798320933,49.5355649389542,45.7792010364796,48.3435961152865,455591.655769182,0.0,1.0
2021-11-16,50.46,51.39,48.8922,50.0,314874,47.9256946950365,48.8089863332923,46.4366359526093,47.4887977556842,331524.501441301,0.0,1.0
2021-11-17,48.5,50.99,47.2817,50.72,232700,46.0641338230137,48.4290759512468,44.9070217768987,48.1726364433661,245005.149632522,0.0,1.0
2021-11-18,47.44,48.99,45.6953,48.1,359521,45.0573713105932,46.5295240410194,43.4002972017064,45.6842234409682,378532.429742304,0.0,1.0
2021-11-19,46.14,47.5,44.63,46.24,240526,43.8226625689454,45.1143578679,42.3885008767237,43.9176401644568,253244.98762575,0.0,1.0
2021-11-22,48.32,50.45,45.26,45.91,370828,45.8931741510932,47.9161969354854,42.9868597284454,43.6042140992693,390437.342621096,0.0,1.0
2021-11-23,48.94,50.19,47.975,48.72,275231,46.4820352432637,47.6692551871558,45.565501446579,46.2730845331387,289785.184093291,0.0,1.0
2021-11-24,48.81,50.23,47.93,48.81,190175,46.3585643690989,47.7072462253604,45.5227615285989,46.3585643690989,200231.432451074,0.0,1.0
2021-11-26,45.4,46.2353,43.0,45.31,238312,43.1198283621613,43.9131762174677,40.8403660698884,43.0343485262011,250913.911556621,0.0,1.0
2021-11-29,46.86,48.3,45.68,46.9,223268,44.5065012566273,45.874178631991,43.3857656295931,44.5444922948318,235074.386541272,0.0,1.0
2021-11-30,46.59,46.7393,43.25,46.1,660401,44.2500617487466,44.391863298845,41.0778100586669,43.7846715307409,695322.930049279,0.0,1.0
2021-12-01,44.89,48.7,44.65,47.77,297857,42.6354426250533,46.2540890140364,42.407496395826,45.3707973757807,313607.644409515,0.0,1.0
2021-12-02,47.47,47.67,44.22,45.11,212662,45.0858645892466,45.2758197802693,41.9990927351271,42.8443933351783,223907.542463049,0.0,1.0
2021-12-03,46.03,48.805,45.145,48.03,709796,43.7181872138829,46.3538154893234,42.8776354936073,45.6177391241103,747329.932052281,0.0,1.0
2021-12-06,47.56,48.47,45.66,47.03,275834,45.1713444252068,46.0356405443603,43.3667701104908,44.6679631689966,290420.070664964,0.0,1.0
2021-12-07,49.33,50.33,48.64,49.19,263045,46.8524478657581,47.8022238208717,46.1971024567296,46.7194792320421,276954.789794099,0.0,1.0
2021-12-08,51.22,52.85,49.03,49.8,249499,48.6475244209229,50.1956592277582,46.567515079224,47.2988425646615,262692.47884901,0.0,1.0
2021-12-09,51.33,52.215,49.85,50.66,140102,48.7519997759854,49.592551496261,47.3463313624172,48.1156498860593,147510.577884898,0.0,1.0
2021-12-10,50.12,52.29,48.14,51.99,182599,47.6027708702979,49.6637846928946,45.7222144791728,49.3788519063605,192254.814429518,0.0,1.0
2021-12-13,49.41,51.23,48.8,49.73,344101,46.9284299421672,48.6570221804741,46.3490666095478,47.2323582478035,362297.021889559,0.0,1.0
2021-12-14,48.36,51.67,47.73,49.0,224967,45.9311651892978,49.0749236007241,45.3328063375762,46.5390218005705,236863.229468756,0.0,1.0
2021-12-15,49.27,49.79,44.47,47.86,278824,46.7954613084512,47.2893448051104,42.2365367239056,45.4562772117409,293568.181526164,0.0,1.0
2021-12-16,50.73,52.12,49.78,49.78,208137,48.1821342029172,49.5023227805252,47.2798470455592,47.2798470455592,219143.260975781,0.0,1.0
2021-12-17,51.39,53.12,49.49,50.32,828421,48.8089863332923,50.4520987356389,47.0044120185763,47.7927260613206,872227.808610758,0.0,1.0
2021-12-20,51.5,51.67,47.43,49.31,245415,48.9134616883548,49.0749236007241,45.0478735510421,46.8334523466558,258392.517391772,0.0,1.0
2021-12-21,56.89,57.06,52.75,52.77,231681,54.0327540864175,54.1942159987868,50.1006816322469,50.1196771513491,243932.265027986,0.0,1.0
2021-12-22,57.37,58.18,55.27,56.79,208362,54.4886465448721,55.2579650685142,52.4941170391334,53.9377764909061,219380.158950286,0.0,1.0
2021-12-23,56.31,58.315,56.04,57.32,246638,53.4818840324516,55.3861848224545,53.2254445245709,54.4411577471164,259680.189493193,0.0,1.0
2021-12-27,59.23,59.61,54.1701,55.61,172988,56.2552298213835,56.6161446843267,51.4494584661038,52.817040863872,182135.585838551,0.0,1.0
2021-12-28,59.29,59.49,57.72,59.49,175033,56.3122163786904,56.5021715697131,54.8210681291619,56.5021715697131,184288.725206829,0.0,1.0
2021-12-29,59.35,60.6,58.69,59.04,181472,56.3692029359972,57.5564228798893,55.7423508056221,56.0747723899119,191068.21879722,0.0,1.0
2021-12-30,60.03,60.27,57.49,59.59,258901,57.0150505854745,57.2429968147018,54.6026196594857,56.5971491652245,272591.65554366,0.0,1.0
2021-12-31,61.05,61.23,59.19,59.76,248146,57.9838220596904,58.1547817316109,56.217238783179,56.7586110775938,261267.93236232,0.0,1.0
2022-01-03,62.99,63.95,60.79,61.4,219296,59.826387412611,60.7381723295201,57.7368803113609,58.3162436439802,230892.347631343,0.0,1.0
2022-01-04,64.06,66.35,63.54,63.7,440265,60.8426476845826,63.017634621793,60.3487641879235,60.5007283407417,463546.163313118,0.0,1.0
2022-01-05,62.78,65.42,62.31,64.22,237162,59.6269344620371,62.1343429835373,59.1805397631337,60.9946118374008,249703.099686928,0.0,1.0
2022-01-06,62.87,64.3,60.74,63.06,180071,59.7124142979973,61.0705939138099,57.6893915136052,59.892871729469,189593.134075969,0.0,1.0
2022-01-07,62.7,64.4206,61.8207,63.14,148504,59.550952385628,61.1851368939966,58.7158143882966,59.968853805878,156356.874692858,0.0,1.0
2022-01-10,63.5,63.67,60.16,62.0,281927,60.310773149719,60.4722350620883,57.1385214596393,58.8861092170484,296835.26781456,0.0,1.0
2022-01-11,66.11,67.34,62.21,64.41,416930,62.7896883925657,63.9579128173555,59.0855621676223,61.1750692688724,438977.21115723,0.0,1.0
2022-01-12,70.92,71.32,66.43,66.5,603618,67.3581107366625,67.738021118708,63.0936166982021,63.16010101506,635537.25144342,0.0,1.0
2022-01-13,70.16,73.05,69.3,72.2,285319,66.6362810107761,69.3811335210547,65.8194736893783,68.573823959208,300406.636390209,0.0,1.0
2022-01-14,70.72,72.32,68.8457,69.8,221053,67.1681555456398,68.6877970738217,65.3879904729702,66.2943616669352,232742.257592256,0.0,1.0
2022-01-18,70.37,72.7,69.0,70.47,283723,66.83573396135,69.0487119367649,65.5345409028442,66.9307115568614,298726.240091053,0.0,1.0
2022-01-19,69.62,72.49,69.08,71.0,257256,66.1234019950147,68.849258986191,65.6105229792533,67.4340928130716,270859.668130057,0.0,1.0
2022-01-20,62.18,70.3047,61.56,69.62,451376,59.0570688889689,66.7737135914811,58.4682077967984,66.1234019950147,475244.711734118,0.0,1.0
2022-01-21,59.57,62.405,58.5,62.02,606641,56.5781536461222,59.2707684788695,55.5618933741506,58.9051047361507,638720.10734088,0.0,1.0
2022-01-24,60.37,61.0,55.98,57.04,445950,57.3379744102131,57.9363332619348,53.1684579672641,54.1752204796846,469531.785468944,0.0,1.0
2022-01-25,61.09,61.94,57.69,59.37,264886,58.021813097895,58.8291226597416,54.7925748505085,56.3881984550995,278893.141665493,0.0,1.0
2022-01-26,62.57,65.75,60.97,61.51,318077,59.4274815114632,62.4477690487248,57.9078399832813,58.4207189990427,334896.875718366,0.0,1.0
2022-01-27,62.81,65.34,61.63,63.01,282060,59.6554277406905,62.0583609071282,58.5346921136564,59.8453829317133,296975.30083949,0.0,1.0
2022-01-28,64.62,64.73,61.24,63.14,294374,61.3745222194463,61.4789975745088,58.164279491162,59.968853805878,309940.463764177,0.0,1.0
2022-01-31,63.23,64.51,61.45,64.02,139501,60.0543336418383,61.2700468643838,58.3637324417359,60.8046566463781,146877.797072997,0.0,1.0
2022-02-01,73.63,73.6699,63.59,63.59,484777,69.9320035750206,69.9698996356296,60.3962529856792,60.3962529856792,510411.952829416,0.0,1.0
2022-02-02,70.48,75.33,69.49,73.64,303909,66.9402093164125,71.5466226987139,65.9999311208499,69.9415013345717,319979.673483757,0.0,1.0
2022-02-03,75.65,78.6,68.51,69.22,504462,71.8505510043503,74.6523900719356,65.0691506848385,65.7434916129693,531137.893398888,0.0,1.0
2022-02-04,76.57,78.89,74.57,75.8,277915,72.7243448830548,74.9278250989186,70.8247929728275,71.9930173976173,292611.113709164,0.0,1.0
2022-02-07,76.83,78.04,74.97,77.54,494490,72.9712866313844,74.120515537072,71.2047033548729,73.6456275595151,520638.575168826,0.0,1.0
2022-02-08,78.81,81.95,77.0,77.0,344724,74.8518430225095,77.8341395215665,73.1327485437537,73.1327485437537,362952.966058967,0.0,1.0
2022-02-09,79.94,82.41,78.67,79.4,361476,75.9250898517879,78.2710364609188,74.7188743887936,75.4122108360266,380590.809920781,0.0,1.0
2022-02-10,80.75,84.96,79.43,79.54,408676,76.69440837543,80.6929651464586,75.44070411468,75.5451794697425,430286.7405725,0.0,1.0
2022-02-11,84.18,84.44,78.05,80.0,361573,79.95213990147,80.1990816497995,74.1300132966231,75.9820764090948,380692.939269789,0.0,1.0
2022-02-14,84.89,85.39,80.72,84.18,320576,80.6264808296007,81.1013688071575,76.6659150967766,79.95213990147,337528.022555202,0.0,1.0
2022-02-15,87.3,87.9699,82.58,84.62,251029,82.9154408814247,83.5516957937553,78.4324983732881,80.37004132172,264303.385075644,0.0,1.0
2022-02-16,85.17,89.9,84.5,87.52,294591,80.8924180970325,85.3848583647202,80.2560682071064,83.1243915915497,310168.938699589,0.0,1.0
2022-02-17,87.42,88.29,83.2,84.19,230920,83.0294139960383,83.8557190769872,79.0213594654586,79.9616376610211,243131.023434216,0.0,1.0
2022-02-18,89.33,90.96,86.479,86.93,329878,84.8434860703054,86.3916208771408,82.1356748222763,82.5640237780326,347321.911261183,0.0,1.0
2022-02-22,90.77,93.38,88.2757,89.94,372864,86.2111634456691,88.6900786885159,83.8421372808291,85.4228494029248,392581.006070395,0.0,1.0
2022-02-23,91.9,97.43,90.385,91.5,429070,87.2844102749476,92.5366713067263,85.8454997029504,86.9044998929021,451759.172981634,0.0,1.0
2022-02-24,89.89,90.28,85.51,89.77,408012,85.3753606051691,85.7457732276634,81.2153419217712,85.2613874905555,429587.628327738,0.0,1.0
2022-02-25,94.71,95.85,88.731,89.99,287053,89.9532807088171,91.0360252976467,84.2745702731923,85.4703382006805,302232.330113727,0.0,1.0
2022-02-28,94.78,96.94,91.72,94.23,406117,90.019765025675,92.0712810887206,87.1134506030271,89.4973882503625,427592.420942463,0.0,1.0
2022-03-01,97.14,102.46,93.6001,96.25,350847,92.2612362797433,97.3140443609481,88.8991243762364,91.4159356796921,369399.749605163,0.0,1.0
2022-03-02,106.65,106.9875,99.04,99.81,486530,101.293605612874,101.614154997725,94.0658105944593,94.7971380798969,512257.651270785,0.0,1.0
2022-03-03,114.63,116.9899,103.86,106.68,612888,108.872817734682,111.114194011154,98.6437306981073,101.322098891528,645297.447993024,0.0,1.0
2022-03-04,116.15,117.115,109.23,115.0,568652,110.316477186454,111.233010983139,103.744027577068,109.224234838074,598722.253325456,0.0,1.0
2022-03-07,116.64,132.3,113.07,120.46,986050,110.78186740446,125.65535886154,107.391167244704,114.410011552994,1038192.21226966,0.0,1.0
2022-03-08,126.4,132.7,117.12,117.81,703828,120.05168072637,126.035269243586,111.237759862915,111.893105271943,741046.344888519,0.0,1.0
2022-03-09,121.64,124.89,116.49,123.35,866180,115.530747180029,118.617519034148,110.639401011193,117.154864063273,911983.500252245,0.0,1.0
2022-03-10,136.66,136.96,125.01,125.91,975519,129.796382025836,130.08131481237,118.731492148762,119.586290508364,1027104.33418293,0.0,1.0
2022-03-11,132.73,137.0,127.19,136.63,723870,126.063762522239,130.119305850575,120.80200373091,129.767888747183,762148.163577543,0.0,1.0
2022-03-14,113.35,129.83,110.81,129.83,1011585,107.657104512136,123.30941225241,105.244673586147,123.30941225241,1065077.50017626,0.0,1.0
2022-03-15,113.44,118.8472,104.43,105.5001,892486,107.742584348096,112.878212892587,99.1851029925221,100.201458242089,939680.558551491,0.0,1.0
2022-03-16,110.26,116.14,106.39,114.77,629445,104.722296810835,110.306979426903,101.046663864545,109.005786368398,662729.980276935,0.0,1.0
2022-03-17,115.21,115.675,109.56,113.35,553208,109.423687788648,109.865333607775,104.057453642255,107.657104512136,582461.576355427,0.0,1.0
2022-03-18,120.64,121.84,113.37,116.0,1183080,114.580971224915,115.720702371051,107.676100031238,110.174010793187,1245641.13634398,0.0,1.0
2022-03-21,126.09,129.495,122.17,124.75,404769,119.757250180285,122.991237307447,116.034128436239,118.484550400432,426173.138855204,0.0,1.0
2022-03-22,124.21,130.89,121.43,126.65,296699,117.971671384671,124.31617476483,115.331294229455,120.289124715148,312388.409500729,0.0,1.0
2022-03-23,132.18,134.08,125.51,126.36,341516,125.541385746927,127.345960061643,119.206380126319,120.013689688165,359575.327382468,0.0,1.0
2022-03-24,130.84,136.2575,127.53,133.5,336112,124.268685967075,129.414097203903,121.124927555648,126.795090007677,353885.5644748,0.0,1.0
2022-03-25,132.06,133.62,129.825,130.68,241739,125.427412632313,126.909063122291,123.304663372634,124.116721814256,254522.130928304,0.0,1.0
2022-03-28,131.66,131.75,123.51,131.0,344559,125.047502250268,125.132982086228,117.306828216091,124.420650119893,362779.240877662,0.0,1.0
2022-03-29,130.44,130.6,119.55,123.64,563185,123.888775585029,124.040739737847,113.545715433841,117.430299090256,592966.158984925,0.0,1.0
2022-03-30,126.44,139.36,122.12,133.42,816482,120.089671764574,132.360777104643,115.986639638483,126.719107931268,859657.475643582,0.0,1.0
2022-03-31,131.96,136.2399,123.28,126.71,543475,125.332435036802,129.397381147093,117.088379746415,120.346111272455,572213.896418285,0.0,1.0
2022-04-01,134.84,139.3,132.22,133.46,317542,128.067789787529,132.303790547336,125.579376785131,126.757098969472,334333.584978988,0.0,1.0
2022-04-04,121.42,138.7485,117.8541,135.0,731075,115.321796469904,131.779989108091,111.934990391564,128.219753940347,769734.163161132,0.0,1.0
2022-04-05,119.52,129.11,118.58,127.52,550946,113.517222155188,122.625573564728,112.624432757381,121.115429796097,580079.962051737,0.0,1.0
2022-04-06,119.8,125.3392,117.45,120.45,400617,113.783159422619,119.044158393185,111.551185928102,114.400513793443,421801.581565675,0.0,1.0
2022-04-07,128.08,129.69,119.32,119.86,423825,121.647304330961,123.176443618694,113.327266964165,113.840145979926,446236.81797595,0.0,1.0
2022-04-08,132.42,133.52,125.46,130.16,337138,125.769331976154,126.814085526779,119.158891328563,123.622838317597,354965.819238545,0.0,1.0
2022-04-11,129.04,133.5,125.34,131.41,409112,122.55908924787,126.795090007677,119.044918213949,124.810058261489,430745.796203095,0.0,1.0
2022-04-12,142.08,145.79,131.12,131.12,1078404,134.944167702552,138.467836496024,124.534623234506,124.534623234506,1135429.88132493,0.0,1.0
2022-04-13,149.89,151.19,137.41,145.0,682787,142.36191791199,143.596626653638,130.508713992171,137.717513491484,718892.699192699,0.0,1.0
2022-04-14,156.66,159.34,149.73,151.02,662916,148.79190112811,151.337300687815,142.209953759172,143.435164741269,697970.922964301,0.0,1.0
2022-04-18,161.3,164.69,157.04,159.51,571059,153.198861559837,156.418602047673,149.152815991053,151.498762600184,601256.535212715,0.0,1.0
2022-04-19,158.28,159.47,150.91,157.83,490845,150.330538175394,151.460771561979,143.330689386206,149.903138995593,516800.827981845,0.0,1.0
2022-04-20,157.19,159.39,148.54,156.5,364485,149.29528238432,151.38478948557,141.079720372587,148.639936975292,383758.925499828,0.0,1.0
2022-04-21,139.87,158.0,138.39,158.0,805118,132.845162841751,150.064600907962,131.439494428183,150.064600907962,847692.548611247,0.0,1.0
2022-04-22,129.24,143.51,128.0,138.61,650348,122.749044438893,136.302347318365,121.571322254552,131.648445138308,684738.328548393,0.0,1.0
2022-04-25,126.12,129.98,120.11,125.18,781619,119.785743458938,123.451878645677,114.077589968705,118.892954061131,822950.924153942,0.0,1.0
2022-04-26,135.69,141.56,126.358,128.35,743729,128.875099349376,134.450284205893,120.011790136255,121.903743838841,783057.305247297,0.0,1.0
2022-04-27,154.13,155.22,138.69,138.69,670341,146.388967961672,147.424223752746,131.724427214717,131.724427214717,705788.556122969,0.0,1.0
2022-04-28,157.74,160.415,142.04,154.0,743307,149.817659159633,152.358309839562,134.906176664348,146.265497087507,782612.989935113,0.0,1.0
2022-04-29,154.74,161.95,153.04,159.51,394545,146.968331294292,153.816215930661,145.353712170598,151.498762600184,415408.494893697,0.0,1.0
2022-05-02,148.23,155.2699,143.96,152.0,443596,140.785289826501,147.471617572906,136.729746498166,144.36594517728,467053.30621568,0.0,1.0
2022-05-03,160.98,161.7,146.3638,147.8,546579,152.894933254201,153.578771941883,139.012817939068,140.376886165803,575482.035586568,0.0,1.0
2022-05-04,162.98,167.9099,155.505,164.45,813273,154.794485164428,159.476785645543,147.694909899954,156.190655818445,856278.784087196,0.0,1.0
2022-05-05,168.53,175.96,156.68,175.51,987874,160.065741715309,167.122577061804,148.810896647212,166.695177882003,1040112.66518298,0.0,1.0
2022-05-06,172.42,178.7,164.12,171.71,760173,163.760370180701,169.724963178815,155.877229753258,163.086029252571,800370.862104013,0.0,1.0
2022-05-09,144.85,165.65,142.99,164.0,990476,137.575047098217,157.330386964582,135.808463821706,155.763256638644,1042852.25864814,0.0,1.0
2022-05-10,145.89,152.13,140.03,149.5,750951,138.562814091535,144.489416051445,132.997126994569,141.991505289496,790661.203788968,0.0,1.0
2022-05-11,157.13,163.995,147.47,147.47,596870,149.238295827013,155.758507758869,140.063460100615,140.063460100615,628432.417968044,0.0,1.0
2022-05-12,153.01,156.095,145.3,152.93,574749,145.325218891945,148.255277713471,138.002446278018,145.249236815536,605141.661994595,0.0,1.0
2022-05-13,159.78,164.75,155.01,156.1,676186,151.755202108065,156.47558860498,147.224770802172,148.260026593246,711942.639060662,0.0,1.0
2022-05-16,151.45,169.35,146.01,164.0,971275,143.843568401968,160.844557998502,138.676787206149,155.763256638644,1022635.91194382,0.0,1.0
2022-05-17,155.25,156.76,138.0,146.0,1685004,147.4527170314,148.886878723621,131.069081805688,138.667289446598,1774106.82059045,0.0,1.0
2022-05-18,152.73,158.6399,147.0501,156.95,841773,145.059281624513,150.672362541639,139.664649177063,149.067336155093,886285.86085783,0.0,1.0
2022-05-19,151.31,158.2,148.77,149.29,1038385,143.710599768252,150.254556098985,141.298168842263,141.792052338922,1093294.68113952,0.0,1.0
2022-05-20,151.71,156.055,144.0,153.91,756090,144.090510150297,148.217286675266,136.767737536371,146.180017251547,796071.95352666,0.0,1.0
2022-05-23,168.9,170.91,153.89,154.66,1113135,160.417158818701,162.32620848848,146.161021732445,146.892349217882,1171997.45266952,0.0,1.0
2022-05-24,168.8,171.99,162.0,164.93,609330,160.32218122319,163.351966520003,153.863704728417,156.6465482769,641551.301356187,0.0,1.0
2022-05-25,168.78,170.85,159.11,167.16,412748,160.303185704088,162.269221931173,151.118852218138,158.764548656804,434574.067471096,0.0,1.0
2022-05-26,178.31,181.21,168.5,169.01,953900,169.354550556321,172.108900826151,160.037248436656,160.521634173764,1004342.1239126,0.0,1.0
2022-05-27,179.28,180.07,172.04,178.4,479730,170.275833232781,171.026156237321,163.399455317758,169.440030392281,505098.068041298,0.0,1.0
2022-05-31,161.74,183.01,157.25,179.0,1180769,153.616762980087,173.818497545355,149.352268941627,170.00989596535,1243207.93092585,0.0,1.0
2022-06-01,169.51,171.99,160.23,163.01,611107,160.996522151321,163.351966520003,152.182601287866,154.822978443082,643422.268914832,0.0,1.0
2022-06-02,173.28,177.5399,166.67,169.4,623260,164.577177502099,168.623128093288,158.299158438798,160.892046796258,656217.918177766,0.0,1.0
2022-06-03,170.96,176.805,164.37,172.99,550742,162.373697286236,167.925137743875,156.114673742036,164.301742475116,579865.174554852,0.0,1.0
2022-06-06,174.03,177.53,165.05,174.25,689337,165.289509468435,168.613725311332,156.760521391514,165.49846017856,725789.062450509,0.0,1.0
2022-06-07,180.8,186.98,173.7727,175.76,928033,171.719492684554,177.589108087157,165.045132115184,166.932621870781,977107.279883621,0.0,1.0
2022-06-08,174.01,181.69,171.35,180.73,583987,165.270513949332,172.564793284605,162.74410990873,171.653008367696,614868.16638783,0.0,1.0
2022-06-09,167.01,171.3899,160.13,170.06,750054,158.622082263536,162.782005969339,152.087623692354,161.518898926633,789716.770530607,0.0,1.0
2022-06-10,159.95,168.6899,156.7,164.14,767188,151.916664020434,160.217610890532,148.829892166314,155.89622527236,807756.814509133,0.0,1.0
2022-06-13,146.18,153.02,143.4901,153.02,1038941,138.838249118518,145.334716651496,136.283446776858,145.334716651496,1093880.08235652,0.0,1.0
2022-06-14,146.0,153.25,143.51,148.99,916665,139.023455429766,145.927017428846,136.652438963874,141.870579619731,962665.541482041,0.375,1.0
2022-06-15,154.7,157.99,144.95,145.0,846398,147.307729828663,150.440518653073,138.023629209209,138.071239981616,888872.367745377,0.0,1.0
2022-06-16,145.97,155.3,145.615,149.92,870026,138.994888966321,147.879059097552,138.656852482228,142.75613998651,913686.079858462,0.0,1.0
2022-06-17,144.71,148.9899,137.01,144.99,1193031,137.795097501653,141.870484398187,130.463038550905,138.061717827135,1252900.27831309,0.0,1.0
2022-06-21,143.56,154.96,143.08,147.97,1241820,136.700049736282,147.555305845181,136.24298632117,140.899319862619,1304137.63231195,0.0,1.0
2022-06-22,137.11,142.2,135.07,138.03,870148,130.55826009572,135.405036726799,128.615740581496,131.434298308017,913814.202123479,0.0,1.0
2022-06-23,129.0,141.11,126.7,137.0,859018,122.835792811231,134.367121888317,120.645697280488,130.453516396424,902125.670897027,0.0,1.0
2022-06-24,134.07,140.225,130.0,133.98,3637592,127.663525133347,133.524411216705,123.78800825938,127.577825743014,3820135.46101438,0.0,1.0
2022-06-27,142.63,145.31,135.51,136.5,470296,135.814489369503,138.366426770543,129.034715378682,129.977408672349,493896.629081332,0.0,1.0
2022-06-28,144.21,148.7,141.36,145.0,412955,137.318989777579,141.594437139768,134.605175750354,138.071239981616,433678.114341353,0.0,1.0
2022-06-29,135.77,146.49,135.1,146.49,490009,129.282291395201,139.490040999359,128.644307044941,139.490040999359,514598.876706401,0.0,1.0
2022-06-30,129.13,132.78,124.5,131.6,701150,122.959580819491,126.435167205235,118.55082329456,125.311552976419,736335.459966436,0.0,1.0
2022-07-01,124.87,129.4137,119.16,127.13,797184,118.903143010376,123.22972434213,113.465992801444,121.055149923192,837188.686183958,0.0,1.0
2022-07-05,112.42,120.93,110.23,120.0,1075435,107.048060680919,115.151414144668,104.962708849473,114.26585377789,1129403.01702775,0.0,1.0
2022-07-06,108.17,113.6,103.9,110.84,849862,103.001145026286,108.171674909735,98.9351850626893,105.543560272844,892510.199925831,0.0,1.0
2022-07-07,116.61,119.716,114.62,114.66,678243,111.037843408664,113.995424590615,109.142934666847,109.181023284773,712278.929435951,0.0,1.0
2022-07-08,117.45,118.69,113.31,117.29,432789,111.837704385109,113.018451540814,107.895532429772,111.685349913406,454507.434048942,0.0,1.0
2022-07-11,115.18,119.18,113.021,114.05,330470,109.676175317811,113.485037110407,107.620342165257,108.600171861402,347053.810818097,0.0,1.0
2022-07-12,117.44,119.31,112.0,115.47,422301,111.828182230628,113.608825118667,106.648130192697,109.952317797774,443493.119987572,0.0,1.0
2022-07-13,124.67,126.39,117.65,117.65,480640,118.712699920746,120.350510491562,112.028147474739,112.028147474739,504759.71686268,0.0,1.0
2022-07-14,122.51,122.69,116.76,118.57,472411,116.655914552744,116.827313333411,111.180675725886,112.904185687036,496117.765069106,0.0,1.0
2022-07-15,128.46,128.59,122.34,126.37,594259,122.321596469231,122.44538447749,116.494037926558,120.331466182599,624080.402344997,0.0,1.0
2022-07-18,137.09,138.92,131.31,131.8,517112,130.539215786757,132.28177005687,125.035410496456,125.501996066049,543061.973007438,0.0,1.0
2022-07-19,143.53,143.9799,136.1589,138.38,433805,136.671483272837,137.09988500296,129.652607982986,131.76757371487,455574.419469074,0.0,1.0
2022-07-20,145.43,145.93,137.56,144.49,514158,138.480692624321,138.956800348395,130.986757047387,137.58561010306,539959.73390205,0.0,1.0
2022-07-21,137.26,143.0,132.04,142.49,464570,130.701092412943,136.166809085318,125.730527773604,135.681179206762,487883.284085584,0.0,1.0
2022-07-22,133.96,143.15,133.95,139.24,328425,127.558781434051,136.309641402541,127.549259279569,132.586479000278,344906.187605329,0.0,1.0
2022-07-25,145.84,146.18,134.46,135.75,332225,138.871100958062,139.194854210432,128.034889158125,129.263247086237,348896.881105825,0.0,1.0
2022-07-26,144.73,149.99,143.32,147.93,264689,137.814141810616,142.82279506788,136.471518028726,140.861231244693,277971.755777019,0.0,1.0
2022-07-27,146.82,147.91,139.11,145.35,346628,139.804272097248,140.84218693573,132.462690992018,138.404515388469,364022.659655204,0.0,1.0
2022-07-28,135.16,152.5,135.05,149.0,534787,128.70143997183,145.212855842735,128.596696272533,141.880101774213,561623.94869724,0.0,1.0
2022-07-29,136.76,137.9714,131.02,136.76,415612,130.224984688868,131.378498482756,124.759268016492,130.224984688868,436468.449244201,0.0,1.0
2022-08-01,135.41,137.0,131.5,136.22,338978,128.939493833867,130.453516396424,125.216331431604,129.710788346868,355988.763529206,0.0,1.0
2022-08-02,135.47,137.85,129.12,134.36,396050,128.996626760756,131.262899527351,122.950058665009,127.93966761331,415924.779176649,0.0,1.0
2022-08-03,132.49,139.06,132.255,137.9,372432,126.159024725272,132.415080219611,125.935254094956,131.310510299758,391121.568888568,0.0,1.0
2022-08-04,127.05,132.325,126.5001,130.0,409814,120.978972687341,126.001909176327,120.455349412403,123.78800825938,430379.491108443,0.0,1.0
2022-08-05,129.23,133.36,126.01,126.48,578330,123.054802364306,126.987452165161,119.988668621265,120.436209881896,607352.045300418,0.0,1.0
2022-08-08,141.29,142.0,127.0,133.0,699723,134.538520668983,135.214593637169,120.931361914933,126.644654603828,734836.849538754,0.0,1.0
2022-08-09,131.42,141.8048,131.0,138.83,614532,125.140154195752,135.028721181691,124.740223707529,132.196070666537,645370.752170142,0.0,1.0
2022-08-10,136.78,137.7966,131.59,132.02,338022,130.244028997831,131.212051222419,125.302030821937,125.711483464641,354984.789059082,0.0,1.0
2022-08-11,144.52,149.98,139.59,140.31,621728,137.614176566505,142.813272913399,132.91975440713,133.605349529797,652927.86544108,0.0,1.0
2022-08-12,152.32,153.085,143.16,143.16,839767,145.041457062068,145.769901879902,136.319163557022,136.319163557022,881908.607587014,0.0,1.0
2022-08-15,150.58,152.94,142.33,145.55,493846,143.384602182288,145.63183063992,135.528824735058,138.594958478099,518628.426959404,0.0,1.0
2022-08-16,149.39,157.99,148.66,153.0,636671,142.251465798991,150.440518653073,141.556348521842,145.688963566809,668620.742540529,0.0,1.0
2022-08-17,147.0,151.76,146.34,147.25,449874,139.975670877915,144.508216411104,139.347208682136,140.213724739952,472449.802063667,0.0,1.0
2022-08-18,154.77,157.2,146.42,147.5,718028,147.374384910033,149.688268449035,139.423385917988,140.451778601989,754060.440203639,0.0,1.0
2022-08-19,154.81,156.44,149.6,152.47,532732,147.412473527959,148.964584708442,142.451431043102,145.18428937929,559465.823659474,0.0,1.0
2022-08-22,166.34,167.03,152.2,153.51,789298,158.391517645118,159.048546304341,144.92719120829,146.174593445365,828906.946987932,0.0,1.0
2022-08-23,165.01,173.2299,164.07,171.33,537248,157.12507109908,164.95218686132,156.229988577819,163.143072731382,564208.447830062,0.0,1.0
2022-08-24,169.47,170.85,164.66,165.0,639592,161.371951997824,162.68600931627,156.791795692227,157.115548944598,671688.325623412,0.0,1.0
2022-08-25,168.04,172.09,165.08,172.09,389756,160.010283906971,163.866756471975,157.19172618045,163.866756471975,409314.930520829,0.0,1.0
2022-08-26,165.34,173.93,165.25,167.98,380951,157.439302196969,165.618832896569,157.353602806635,159.953150980082,400068.07360718,0.0,1.0
2022-08-29,161.44,168.34,159.0,163.01,301423,153.725661949187,160.295948541416,151.402256255704,155.220640202781,316549.15973681,0.0,1.0
2022-08-30,152.74,159.01,146.0773,159.01,506865,145.44138755029,151.411778410185,139.097061683907,151.411778410185,532300.752928602,0.0,1.0
2022-08-31,157.15,158.91,148.71,150.01,427776,149.640657676628,151.31655686537,141.60395929425,142.841839376843,449242.869175786,0.0,1.0
2022-09-01,149.58,154.5,148.632,151.815,393649,142.432386734139,147.117286739033,141.529686489294,144.560588260752,413403.290993837,0.0,1.0
2022-09-02,149.66,155.2,147.28,155.2,281793,142.508563969991,147.783837552737,140.242291203396,147.783837552737,295934.077259249,0.0,1.0
2022-09-06,153.91,160.205,153.32,153.32,374896,146.555479624625,152.549675870723,145.993672510217,145.993672510217,393709.21856889,0.0,1.0
2022-09-07,149.32,152.51,147.78,150.52,493456,142.184810717621,145.222377997216,140.718398927471,143.327469255399,518218.85578435,0.0,1.0
2022-09-08,138.14,149.56,137.18,148.0,560619,131.539042007314,142.413342425176,130.624915177091,140.927886326064,588752.26304061,0.0,1.0
2022-09-09,143.49,146.42,141.72,143.19,362250,136.633394654911,139.423385917988,134.947973311688,136.347730020467,380428.610672243,0.0,1.0
2022-09-12,141.1,145.28,138.0576,144.78,424595,134.357599733835,138.337860307098,131.460579454386,137.861752583024,445902.238642872,0.0,1.0
2022-09-13,136.59,145.99,136.51,139.46,385874,130.063108062683,139.013933275284,129.986930826831,132.795966398871,405238.122055321,0.0,1.0
2022-09-14,136.89,139.9,133.8679,135.64,458346,130.722041152802,133.596417249448,127.836110255235,129.528363371802,479972.492677491,0.392,1.0
2022-09-15,135.16,144.0,134.12,140.69,609769,129.069991103899,137.511680371126,128.076851190107,134.35082160704,638540.200825274,0.0,1.0
2022-09-16,130.62,137.88,128.32,132.66,880981,124.734553403309,131.667433955353,122.53818628627,126.6826355419,922549.005710773,0.0,1.0
2022-09-19,137.3,138.47,126.51,126.6,565418,131.11356746497,132.230849867985,120.809740859383,120.895685659615,592096.553400098,0.0,1.0
2022-09-20,137.74,138.869,132.4812,135.2,451550,131.533742043881,132.61187181568,126.511891872106,129.108188792891,472855.831770152,0.0,1.0
2022-09-21,133.47,141.38,132.88,140.95,332768,127.456138743988,135.009731742152,126.892722831356,134.599106585488,348469.249089778,0.0,1.0
2022-09-22,129.82,136.58,128.13,135.64,287647,123.970599623469,130.426009063114,122.356747263558,129.528363371802,301219.270160977,0.0,1.0
2022-09-23,119.4,126.0,118.055,125.02,529721,114.020101641059,120.322720324735,112.735704348704,119.386876944432,554715.23432868,0.0,1.0
2022-09-26,117.9,124.1,116.86,117.14,395365,112.58768830386,118.508330097616,111.594548390068,111.861932213012,414019.811599612,0.0,1.0
2022-09-27,124.48,125.3,120.24,120.24,334106,118.87120814304,119.654260767376,114.82225310989,114.82225310989,349870.380975304,0.0,1.0
2022-09-28,138.6,140.52,124.58,126.17,635678,132.354992357209,134.188481428824,118.96670236552,120.485060502951,665671.685146686,0.0,1.0
2022-09-29,137.38,138.2016,134.0,136.99,331941,131.189962842954,131.974543374849,127.962258123131,130.817535375282,347603.228111206,0.0,1.0
2022-09-30,136.84,140.23,134.4,135.25,292517,130.674294041562,133.911548183632,128.344235013051,129.155935904131,306319.055125477,0.0,1.0
2022-10-03,143.56,145.2,139.71,140.53,282305,137.091505792214,138.657611040886,133.414978226736,134.198030851072,295625.214456589,0.0,1.0
2022-10-04,151.59,151.7,146.46,147.55,407983,144.759691857354,144.864735502082,139.860838244133,140.901725269164,427233.176421397,0.0,1.0
2022-10-05,151.37,153.3799,141.91,149.0,320907,144.549604567898,146.468942945523,135.515851121295,142.286391495124,336048.602382603,0.0,1.0
2022-10-06,153.92,154.5093,148.98,148.98,264177,146.984707241137,147.547454694211,142.267292650628,142.267292650628,276641.8670569,0.0,1.0
2022-10-07,150.39,155.7,149.145,154.5,316899,143.613761187595,148.68450440128,142.42485811772,147.538573731521,331851.489828654,0.0,1.0
2022-10-10,151.46,154.8,149.325,151.86,276957,144.63554936813,147.825056398961,142.596747718184,145.01752625805,290024.875649576,0.0,1.0
2022-10-11,146.68,152.67,142.47,148.31,453230,140.070925533589,145.791029460138,136.050618767183,141.627481360012,474615.100505338,0.0,1.0
2022-10-12,153.26,155.48,144.6,147.03,325014,146.354445372769,148.474417111824,138.084645706006,140.405155312269,340349.386129873,0.0,1.0
2022-10-13,154.44,157.99,148.131,151.57,311464,147.481277198033,150.871322096071,141.456546701773,144.740593012858,326160.046033569,0.0,1.0
2022-10-14,152.8,155.3267,148.5,153.93,201558,145.915171949362,148.328024468763,141.808920382724,146.994256663385,211068.266504103,0.0,1.0
2022-10-17,154.99,158.01,150.85,156.0,268078,148.006495421673,150.890420940567,144.053034611003,148.97098706872,280726.930947355,0.0,1.0
2022-10-18,154.64,160.47,152.31,158.98,200482,147.672265642993,153.239578813574,145.44725025921,151.816714898623,209941.496766567,0.0,1.0
2022-10-19,151.1,155.24,149.1,154.97,199640,144.291770167203,148.245230977872,142.381885717604,147.987396577177,209059.768031431,0.0,1.0
2022-10-20,149.16,156.59,147.79,151.82,263199,142.439182251092,149.534402981352,141.130911403116,144.979328569058,275617.721328915,0.0,1.0
2022-10-21,157.32,157.44,148.27,150.32,373208,150.231510805455,150.346103872431,141.58928367102,143.546915231859,390817.36078679,0.0,1.0
2022-10-24,161.21,162.83,151.01,156.27,359337,153.946236059925,155.493242464101,144.205825366971,149.228821469416,376291.874700014,0.0,1.0
2022-10-25,166.1,166.41,159.12,159.2,251251,158.615903539195,158.911935628883,151.950406810095,152.026802188078,263105.969633666,0.0,1.0
2022-10-26,164.78,169.4,162.4399,168.62,253243,157.35537980246,161.767212881033,155.120719502206,161.02235794569,265191.959705388,0.0,1.0
2022-10-27,170.2,172.28,166.8,166.99,403386,162.531166660873,164.517446488456,159.284363096555,159.465802119266,422419.272626362,0.0,1.0
2022-10-28,166.57,172.0,161.34,170.36,393702,159.064726384851,164.250062665512,154.070378549149,162.683957416841,412278.344988532,0.0,1.0
2022-10-31,168.85,170.5,164.24,166.57,303862,161.241994657393,162.817649328313,156.839711001068,159.064726384851,318199.355006847,0.0,1.0
2022-11-01,166.59,174.9436,162.86,172.71,233237,159.083825229347,167.061030598432,155.521890730845,164.92807164512,244242.001183865,0.0,1.0
2022-11-02,160.85,167.27,160.03,166.0,251667,153.602456858998,159.73318594221,152.819404234662,158.520409316715,263541.598082379,0.0,1.0
2022-11-03,167.38,169.46,160.5806,160.85,258291,159.838229586938,161.824509414521,153.345195423637,153.602456858998,270478.143381119,0.0,1.0
2022-11-04,177.22,178.88,171.73,171.73,299602,169.234861078965,170.820065172132,163.992228264816,163.992228264816,313738.352142622,0.0,1.0
2022-11-07,178.18,180.0,162.55,173.22,504941,170.151605614773,171.889600463908,155.225858641157,165.415092179767,528766.020484667,0.0,1.0
2022-11-08,170.2,178.01,167.3,178.01,384014,162.531166660873,169.989265436557,159.761834208954,169.989265436557,402133.228615618,0.0,1.0
2022-11-09,151.24,167.775,150.49,167.2,580440,144.425462078675,160.215431765734,143.709255410075,159.666339986474,607827.348007231,0.0,1.0
2022-11-10,155.01,158.67,150.62,158.67,451368,148.025594266169,151.520682808935,143.833397899299,151.520682808935,472665.244323837,0.0,1.0
2022-11-11,153.97,162.69,152.325,159.93,416251,147.032454352377,155.359550552629,145.461574392582,152.723910012182,435891.291839569,0.0,1.0
2022-11-14,162.7,165.0,152.52,152.79,360914,155.369099974877,157.565467091915,145.647788126418,145.905622527114,377943.283506792,0.0,1.0
2022-11-15,168.01,169.36,157.71,165.0,239015,160.439843188562,161.729015192041,150.603938273127,157.565467091915,250292.629012385,0.0,1.0
2022-11-16,162.41,167.46,160.8,163.73,184517,155.092166729685,159.914624964922,153.554709747758,156.35269046642,193223.207863432,0.0,1.0
2022-11-17,162.76,162.94,156.52,159.0,244096,155.426396508365,155.598286108829,149.467557025616,151.835813743119,255613.369752555,0.0,1.0
2022-11-18,159.94,162.735,157.655,160.36,267276,152.73345943443,155.402522952745,150.551416450763,153.134535168846,279887.089563058,0.0,1.0
2022-11-21,166.05,166.5,154.9566,157.75,250725,158.568156427955,158.997880429115,147.974600351364,150.642135962119,262555.150970149,0.0,1.0
2022-11-22,165.75,170.95,165.75,169.7,193095,158.281673760515,163.247373329472,158.281673760515,162.053695548473,202205.950250598,0.0,1.0
2022-11-23,165.32,165.8,161.48,163.72,230247,157.871048603851,158.329420871755,154.204070460621,156.343141044172,241110.921708741,0.0,1.0
2022-11-25,169.3,170.0,166.25,166.25,87364,161.671718658553,162.340178215913,158.759144872915,158.759144872915,91486.1629648267,0.0,1.0
2022-11-28,169.53,172.1,165.68,166.53,256992,161.891355370257,164.345556887992,158.214827804779,159.026528695859,269117.851662661,0.0,1.0
2022-11-29,171.35,174.22,170.24,170.87,253025,163.629350219392,166.370034404567,162.569364349865,163.170977951488,264963.673643323,0.0,1.0
2022-11-30,171.23,175.0,169.15,174.97,350769,163.514757152416,167.11488933991,161.528477324833,167.086241073166,367319.604150558,0.0,1.0
2022-12-01,167.31,174.4399,166.6,172.18,227313,159.771383631202,166.5800261998,159.093374651595,164.421952265976,238038.484524789,0.0,1.0
2022-12-02,168.59,171.145,165.6,165.6,256960,160.993709678946,163.433587063308,158.138432426795,158.138432426795,269084.34178199,0.0,1.0
2022-12-05,158.53,171.62,157.42,169.58,379492,151.386990897463,163.887184620088,150.327005027935,161.939102481497,397397.863603406,0.0,1.0
2022-12-06,162.72,166.36,159.01,159.32,268469,155.388198819373,158.864188517643,151.845363165367,152.141395255054,281136.379801794,0.0,1.0
2022-12-07,161.76,162.98,157.6,162.18,217652,154.471454283565,155.63648379782,150.498894628399,154.872530017981,227921.64211369,0.0,1.0
2022-12-08,159.23,166.6911,157.49,164.22,146397,152.055450454822,159.180369888274,150.393850983671,156.820612156572,153304.562515015,0.0,1.0
2022-12-09,153.83,160.0,153.68,158.08,268049,146.898762440905,152.790755967918,146.755521107185,150.957266896303,280696.562617999,0.0,1.0
2022-12-12,151.48,153.65,148.99,153.65,231296,144.654648212626,146.726872840441,142.276842072876,146.726872840441,242209.417484463,0.0,1.0
2022-12-13,151.21,156.82,148.67,155.19,333174,144.396813811931,149.754039693056,141.97126056094,148.197483866632,348894.405700781,0.0,1.0
2022-12-14,146.7,148.75,144.58,146.49,356126,145.263901352048,147.293833170533,143.164654788542,145.055957116984,359646.709979151,5.418,1.0
2022-12-15,146.5,148.48,142.62,146.11,381197,145.065859223416,147.026476296879,141.223841927942,144.679677072582,384965.56528847,0.0,1.0
2022-12-16,145.3,145.75,141.6,144.66,601010,143.87760645162,144.323201241043,140.213827071916,143.243871639995,606951.666445496,0.0,1.0
2022-12-19,144.1,147.33,142.01,146.25,174116,142.689353679824,145.887734057241,140.619813435613,144.818306562625,175837.33441178,0.0,1.0
2022-12-20,145.92,148.82,144.91,144.96,177880,144.491537050381,147.363147915555,143.491424300786,143.540934832944,179638.545826733,0.0,1.0
2022-12-21,149.48,149.56,145.43,148.12,194360,148.016686940042,148.095903791495,144.006333835231,146.67000046534,196281.469343849,0.0,1.0
2022-12-22,147.71,148.99,143.59,148.97,172554,146.264014101643,147.531483724892,142.184346251811,147.511679512029,174259.892267743,0.0,1.0
2022-12-23,150.68,151.0,147.09,148.45,149923,149.204939711838,149.52180711765,145.650083502882,146.996769977584,151405.159129646,0.0,1.0
2022-12-27,150.33,153.21,148.96,152.53,160563,148.858365986731,151.710172639041,147.501777405597,151.03682940169,162150.347613997,0.0,1.0
2022-12-28,142.19,150.32,136.8655,150.0,367707,140.798051351382,148.848463880299,135.52567478186,148.531596474487,371342.20131724,0.0,1.0
2022-12-29,144.44,144.97,141.37,142.62,226143,143.0260252985,143.550836939376,139.986078623988,141.223841927942,228378.680396305,0.0,1.0
2022-12-30,146.39,146.94,143.01,144.01,294287,144.956936052668,145.501551906408,141.610024078776,142.600234721939,297196.361230671,0.0,1.0
2023-01-03,137.34,146.3,135.665,146.3,292566,135.99552973204,144.867817094783,134.336926904742,144.867817094783,295458.347191051,0.0,1.0
2023-01-04,138.71,139.6,130.54,135.17,264201,137.352118313174,138.233405785589,129.26209735853,133.846772636376,266812.926950578,0.0,1.0
2023-01-05,141.07,142.0,137.85,137.85,236451,139.689015431039,140.609911329181,136.500537160054,136.500537160054,238788.58668359,0.0,1.0
2023-01-06,151.66,153.93,142.5201,142.61,267356,150.175346142138,152.423124302119,141.12491988469,141.213939821511,269999.117708861,0.0,1.0
2023-01-09,151.82,156.29,151.68,152.59,235744,150.333779845044,154.760021419984,150.195150355001,151.09624204028,238074.597185616,0.0,1.0
2023-01-10,147.56,153.18,145.56,152.76,188521,146.115482505169,151.680466319746,144.135061218842,151.264577849618,190384.74419722,0.0,1.0
2023-01-11,146.21,148.8,143.53,147.56,153968,144.778698136898,147.343343702691,142.124933613221,146.115482505169,155490.148548744,0.0,1.0
2023-01-12,151.42,153.61,146.1983,147.28,224514,149.937695587779,152.106256896307,144.767112672373,145.838223525083,226733.575881174,0.0,1.0
2023-01-13,156.72,158.33,149.28,150.6,184783,155.185811996544,156.780051132037,147.81864481141,149.125722860385,186609.789821797,0.0,1.0
2023-01-17,165.31,165.93,156.74,158.72,288152,163.691721421317,164.305652020078,155.205616209408,157.166233282871,291000.709787861,0.0,1.0
2023-01-18,163.12,171.9,162.4215,168.96,335133,161.523160112789,170.217209559762,160.83149797854,167.305990268862,338446.170331406,0.0,1.0
2023-01-19,168.72,168.73,159.3241,161.82,267907,167.068339714503,167.078241820935,157.764419532406,160.235886276677,270555.564969657,0.0,1.0
2023-01-20,170.53,173.43,167.8,170.52,219152,168.860620978629,171.732231843802,166.157345922793,168.850718872197,221318.566421296,0.0,1.0
2023-01-23,167.84,171.479,166.215,170.0,196646,166.19695434852,169.800330878991,164.587862053379,168.335809337752,198590.069050167,0.0,1.0
2023-01-24,171.07,174.555,166.535,168.5,224272,169.395334725937,172.846218817361,164.904729459192,166.850493373007,226489.183436323,0.0,1.0
2023-01-25,169.74,172.08,167.0,170.0,136913,168.07835457053,170.395447475532,165.365177408262,168.335809337752,138266.540503572,0.0,1.0
2023-01-26,167.61,171.91,165.425,170.7,177160,165.969205900592,170.227111666194,163.80559564528,169.028956787966,178911.427808995,0.0,1.0
2023-01-27,165.07,168.65,163.0801,166.65,108003,163.454070866957,166.999024969482,161.483650708127,165.018603683155,109070.732319118,0.0,1.0
2023-01-30,164.7,164.82,157.98,158.54,251080,163.087692928987,163.206518206167,156.43347740693,156.987995367101,253562.210963437,0.0,1.0
2023-01-31,160.93,164.75,160.05,163.3,174448,159.354598804262,163.137203461145,158.483213438278,161.701398028558,176172.616608848,0.0,1.0
2023-02-01,163.25,164.08,156.3301,160.76,262544,161.6518874964,162.473762330226,154.799728866775,159.186262994924,265139.545623645,0.0,1.0
2023-02-02,163.3,164.11,158.69,162.65,161702,161.701398028558,162.503468649521,157.136526963576,161.057761110502,163300.607922613,0.0,1.0
2023-02-03,159.79,167.9899,159.34,163.81,227355,158.225758671055,166.34538692393,157.780163881632,162.206405456572,229602.662392832,0.0,1.0
2023-02-06,159.91,160.05,156.75,158.73,205033,158.344583948235,158.483213438278,155.215518315839,157.176135389302,207059.98407068,0.0,1.0
2023-02-07,159.37,161.195,154.25,159.95,216731,157.809870200927,159.6170046247,152.739991707931,158.384192373962,218873.632086652,0.0,1.0
2023-02-08,154.66,158.55,153.08,158.55,225680,153.145978071628,156.997897473533,151.58144525543,156.997897473533,227911.103115455,0.0,1.0
2023-02-09,156.62,158.55,154.85,156.17,181158,155.086790932228,156.997897473533,153.334118093829,154.641196142804,182948.952579713,0.0,1.0
2023-02-10,158.42,158.58,154.4,156.98,181413,156.869170089922,157.027603792828,152.888523304406,155.443266763767,183206.473544328,0.0,1.0
2023-02-13,158.05,159.1824,154.32,158.62,227260,156.502792151951,157.624106684269,152.809306452952,157.067212218554,229506.723209936,0.0,1.0
2023-02-14,165.65,166.04,157.84,158.36,228057,164.028393039992,164.414575190826,156.294847916887,156.809757451332,230311.602460126,0.0,1.0
2023-02-15,167.2,168.6156,161.27,163.27,189456,165.563219536895,166.964961723357,159.691270422937,161.671691709264,191328.987734144,0.0,1.0
2023-02-16,172.8,177.0912,165.76,165.76,366362,171.108399138609,175.357591050551,164.13731621074,164.13731621074,369983.90446466,0.0,1.0
2023-02-17,170.01,174.6399,170.0,173.66,235957,168.345711444184,172.930287700965,168.335809337752,171.95998029173,238289.70293253,0.0,1.0
2023-02-21,165.45,171.0,163.95,168.64,279456,163.830350911359,169.326019980915,162.345034946615,166.98912286305,282218.739951403,0.0,1.0
2023-02-22,163.78,166.84,161.62,163.7,287677,162.176699137277,165.206743705356,160.037844148044,162.097482285824,290521.013873381,0.0,1.0
2023-02-23,160.17,169.88,156.27,162.84,316326,158.602038715457,168.216984060573,154.740217207121,161.245901132703,319453.241776407,0.0,1.0
2023-02-24,156.64,159.62,153.57,159.62,292578,155.106595145091,158.057422861718,152.06664847058,158.057422861718,295470.465824679,0.0,1.0
2023-02-27,167.53,170.99,158.54,159.41,344764,165.889989049139,169.316117874484,156.987995367101,157.849478626653,348172.383704789,0.0,1.0
2023-02-28,167.74,173.274,166.31,168.09,304189,166.097933284203,171.577758983469,164.68193206448,166.44450700931,307196.253746842,0.0,1.0
2023-03-01,174.39,176.3321,170.68,170.94,231936,172.682834061239,174.605922151326,169.009152575103,169.266607342326,234228.95078069,0.0,1.0
2023-03-02,176.06,177.395,169.68,171.77,219815,174.336485835321,175.658417043944,168.01894193194,170.088482176151,221988.120929298,0.0,1.0
2023-03-03,183.0,183.15,176.07,177.0,268901,181.208547698874,181.357079295349,174.346387941753,175.267283839895,271559.39178859,0.0,1.0
2023-03-06,181.12,183.0,179.62,183.0,393773,179.346951689727,181.208547698874,177.861635724983,181.208547698874,397665.89333163,0.0,1.0
2023-03-07,180.72,181.89,177.21,181.12,250170,178.950867432462,180.109413884963,175.475228074959,179.346951689727,252643.214579907,0.0,1.0
2023-03-08,178.55,183.46,176.5001,181.68,175964,176.802110336798,181.664044594729,174.772277539378,179.901469649899,177703.603990641,0.0,1.0
2023-03-09,174.35,181.97,173.8601,178.55,276411,172.643225635512,180.188630736416,172.158121441427,176.802110336798,279143.636668053,0.0,1.0
2023-03-10,166.3,174.75,165.21,174.43,236741,164.672029958048,173.039309892778,163.592700357,172.722442486965,239081.453662956,0.0,1.0
2023-03-13,160.23,166.3823,158.88,161.76,242248,158.661451354047,164.75352429398,157.324666985777,160.176473638087,244642.896612517,0.0,1.0
2023-03-14,162.77,166.64,159.86,161.93,222118,161.612279070674,165.454753236696,158.722976790796,160.778253670297,223709.157917324,0.44,1.0
2023-03-15,147.54,158.0,146.61,158.0,492011,146.490604251933,156.87620626139,145.56721898723,156.87620626139,495535.55540776,0.0,1.0
2023-03-16,148.65,149.9,143.37,145.0,381679,147.592709245289,148.83381847204,142.35026387149,143.968670303174,384413.184364735,0.0,1.0
2023-03-17,145.81,148.6175,144.0,147.695,463273,144.772909082109,147.560440405393,142.975782921773,146.644501796051,466591.688723258,0.0,1.0
2023-03-20,143.9,149.04,143.215,147.46,304940,142.876494183633,147.979935324035,142.196366327373,146.411173261421,307124.459140226,0.0,1.0
2023-03-21,146.97,148.97,145.5,147.57,239045,145.924658444535,147.910433207337,144.465113993875,146.520390873375,240757.41567251,0.0,1.0
2023-03-22,143.52,147.83,143.17,147.16,272790,142.499196978701,146.77854159254,142.15168639521,146.113307047001,274744.150353716,0.0,1.0
2023-03-23,144.88,149.0,144.2,144.3,281746,143.849523817406,147.940219828779,143.174360398053,143.273649136194,283764.307289704,0.0,1.0
2023-03-24,147.72,149.11,140.5001,142.55,245678,146.669323980586,148.049437440733,139.500776375607,141.536096218741,247437.931634592,0.0,1.0
2023-03-27,151.79,153.0,147.89,149.77,207088,150.710375622889,151.911769354384,146.838114835424,148.704743112458,208571.489455076,0.0,1.0
2023-03-28,155.36,156.98,151.8,151.8,281384,154.254983574491,155.863461132361,150.720304496703,150.720304496703,283399.714077239,0.0,1.0
2023-03-29,153.37,158.409,153.25,157.98,236668,152.279137685502,157.282297200383,152.159991199734,156.856348513762,238363.387865807,0.0,1.0
2023-03-30,153.39,156.0,151.4,155.0,176580,152.29899543313,154.890431498588,150.323149544142,153.897544117186,177844.94325107,0.0,1.0
2023-03-31,156.0,157.92,154.57,154.57,350263,154.890431498588,156.796775270878,153.470602543184,153.470602543184,352772.133638856,0.0,1.0
2023-04-03,162.37,162.87,153.3,158.2,277883,161.215124118113,161.711567808814,152.209635568804,157.07478373767,279873.634417471,0.0,1.0
2023-04-04,158.12,161.69,154.04,161.69,299586,156.995352747158,160.53996069876,152.944372231041,160.53996069876,301732.105384613,0.0,1.0
2023-04-05,157.03,158.33,152.51,156.01,218575,155.913105501431,157.203859097252,151.425254537497,154.900360372402,220140.777387601,0.0,1.0
2023-04-06,153.77,156.38,153.34,156.38,187499,152.676292638063,155.26772870352,152.24935106406,155.26772870352,188842.162275639,0.0,1.0
2023-04-10,152.98,156.9799,152.9601,153.43,192052,151.891911606756,155.863361843623,151.872153147866,152.338710928386,193427.778011408,0.0,1.0
2023-04-11,158.89,160.39,153.57,154.59,270767,157.759876030837,159.249207102939,152.477715161783,153.490460290812,272706.658450914,0.0,1.0
2023-04-12,161.98,162.82,157.01,159.35,210839,160.827898039367,161.661923439744,155.893247753803,158.216604226282,212349.360007431,0.0,1.0
2023-04-13,165.51,166.475,161.93,163.76,200226,164.332790495713,165.290926818765,160.778253670297,162.595237578261,201660.333035387,0.0,1.0
2023-04-14,164.51,166.98,160.92,166.0,191068,163.339903114312,165.792334946373,159.775437415081,164.8193053126,192436.729058191,0.0,1.0
2023-04-17,163.84,168.92,163.79,165.17,253736,162.674668568773,167.718536466291,162.625024199703,163.995208786037,255553.655684412,0.0,1.0
2023-04-18,167.13,167.14,161.81,163.64,221381,165.941268053583,165.951196927397,160.659107184529,162.476091092493,222966.878365982,0.0,1.0
2023-04-19,167.92,168.59,163.44,165.27,197502,166.72564908489,167.390883630429,162.277513616213,164.094497524177,198916.819469774,0.0,1.0
2023-04-20,163.73,168.31,162.01,166.0,211236,162.565450956819,167.112875163636,160.857684660809,164.8193053126,212749.203944857,0.0,1.0
2023-04-21,155.87,163.235,155.15,162.88,364811,154.761356139005,162.073971703025,154.046477224397,161.721496682628,367424.3492602,0.0,1.0
2023-04-24,159.0,159.63,154.42,155.15,195317,157.869093642791,158.494612693074,153.321669435974,154.046477224397,196716.167068576,0.0,1.0
2023-04-25,146.73,155.76,145.64,155.29,499036,145.686365472998,154.652138527051,144.604118227271,154.185481457793,502610.879489416,0.0,1.0
2023-04-26,146.04,148.38,144.31,147.0,273515,145.001273179832,147.32462965231,143.283578010008,145.954445065977,275474.343942214,0.0,1.0
2023-04-27,146.41,148.0,140.875,146.15,380480,145.36864151095,146.947332447378,139.873009854894,145.110490791786,383205.595243895,0.0,1.0
2023-04-28,146.56,146.89,143.0,145.18,251340,145.51757461816,145.845227454023,141.982895540372,144.147390031827,253140.491769872,0.0,1.0
2023-05-01,140.74,147.12,140.1,146.1,330036,139.738970058405,146.073591551745,139.103522134308,145.060846422716,332400.236101541,0.0,1.0
2023-05-02,141.09,141.5,136.57,140.46,472663,140.086480641896,140.49356446827,135.598629677962,139.460961591613,476048.954648772,0.0,1.0
2023-05-03,138.37,146.15,138.21,140.46,363798,137.385826964484,145.110490791786,137.22696498346,139.460961591613,366404.092563443,0.0,1.0
2023-05-04,139.16,142.91,136.1,136.91,303191,138.170207995791,141.893535676046,135.131972608704,135.936211387639,305362.930055698,0.0,1.0
2023-05-05,147.12,149.26,140.65,141.97,381766,146.073591551745,148.198370547943,139.649610194079,140.960221537529,384500.807595355,0.0,1.0
2023-05-08,158.85,161.3129,149.9,153.95,446763,157.720160535581,160.165542867234,148.83381847204,152.855012366715,449963.418176904,0.0,1.0
2023-05-09,159.87,165.7043,158.02,160.0,544766,158.73290566461,164.525708513919,156.896064009018,158.861981024192,548668.469561175,0.0,1.0
2023-05-10,163.38,163.45,158.43,161.39,312271,162.217940373328,162.287442490027,157.303147835393,160.24209448434,314507.975274408,0.0,1.0
2023-05-11,157.95,161.26,155.68,159.94,249260,156.82656189232,160.113019124758,154.572707536539,158.802407781308,251045.591543559,0.0,1.0
2023-05-12,152.82,160.45,151.985,159.24,236642,151.733049625732,159.308780345823,150.903988662262,158.107386614327,238337.201612977,0.0,1.0
2023-05-15,155.2,156.22,152.27,154.72,177322,154.096121593467,155.108866722496,151.186961565961,153.619535650394,178592.258620263,0.0,1.0
2023-05-16,146.55,155.33,146.46,153.43,282177,145.507645744346,154.225196953049,145.41828588002,152.338710928386,284198.394788522,0.0,1.0
2023-05-17,146.86,149.13,143.52,147.64,242203,145.815440832581,148.069295188361,142.499196978701,146.589892990074,243938.038227652,0.0,1.0
2023-05-18,144.77,145.55,140.55,145.37,396650,143.740306205452,144.514758362945,139.550321455939,144.336038634293,399491.430176333,0.0,1.0
2023-05-19,144.44,148.2,143.14,146.96,221958,143.41265336959,147.145909923658,142.121899773768,145.914729570721,223548.011746069,0.0,1.0
2023-05-22,144.65,148.145,142.76,145.0,218095,143.621159719684,147.091301117681,141.744602568836,143.968670303174,219657.338873836,0.0,1.0
2023-05-23,142.94,145.7024,141.6,144.04,210787,141.923322297488,144.666074399871,140.59285320641,143.015498417029,212296.987501774,0.0,1.0
2023-05-24,139.21,143.085,138.53,142.51,257438,138.219852364861,142.067290967791,137.544688945509,141.496380723485,259282.17522182,0.0,1.0
2023-05-25,137.8,139.83,134.5815,138.09,235964,136.819881157086,138.83544254133,133.624273120046,137.107818497692,237654.344712285,0.0,1.0
2023-05-26,137.88,140.78,136.0,138.49,231343,136.899312147598,139.778685553661,135.032683870564,137.504973450253,233000.241853733,0.0,1.0
2023-05-30,136.73,138.0,132.72,138.0,262027,135.757491658986,137.018458633366,131.776013259568,137.018458633366,263904.048846122,0.0,1.0
2023-05-31,134.97,137.1,134.105,135.22,329058,134.01000986772,136.124859990105,133.151162282808,134.258231713071,331415.230129746,0.0,1.0
2023-06-01,140.84,141.56,135.0,135.0,305255,139.838258796545,140.553137711154,134.039796489162,134.039796489162,307441.715664885,0.0,1.0
2023-06-02,145.02,148.99,143.94,143.95,367299,143.988528050802,147.930290954965,142.916209678889,142.926138552703,369930.172223212,0.0,1.0
2023-06-05,142.9,148.41,142.56,144.46,262488,141.883606802232,147.354416273752,141.546025092555,143.432511117218,264368.351252048,0.0,1.0
2023-06-06,148.24,148.605,142.27,142.27,231206,147.185625418914,147.548029313126,141.258087751949,141.258087751949,232862.260444597,0.0,1.0
2023-06-07,153.94,156.52,149.66,149.66,369027,152.845083492901,155.406732936916,148.595525500504,148.595525500504,371670.550872763,0.0,1.0
2023-06-08,148.45,156.275,148.16,153.88,324232,147.394131769008,155.163475528473,147.106194428402,152.785510250017,326554.658739274,0.0,1.0
2023-06-09,150.17,151.965,147.34,149.08,283197,149.101898065019,150.884130914634,146.292026775653,148.019650819291,285225.70163027,0.0,1.0
2023-06-12,147.12,150.18,147.12,148.66,226851,146.073591551745,149.111826938833,146.073591551745,147.602638119103,228476.063095755,0.0,1.0
2023-06-13,150.21,152.76,149.65,149.95,277897,149.141613560275,151.673476382848,148.58559662669,148.88346284111,279887.734707455,0.0,1.0
2023-06-14,150.55,153.4,148.85,151.17,219894,149.975638960652,152.814765968542,148.282124605068,150.593273607982,220736.127076515,0.5,1.0
2023-06-15,158.95,160.35,150.53,150.53,340127,158.343592247065,159.738251128133,149.955715262351,149.955715262351,341429.582863351,0.0,1.0
2023-06-16,157.56,160.36,155.885,160.36,319313,156.958895215146,159.748212977284,155.290285482439,159.748212977284,320535.871579868,0.0,1.0
2023-06-20,164.29,165.1,156.33,156.33,318928,163.663219693427,164.470129474617,155.733587769636,155.733587769636,320149.397147075,0.0,1.0
2023-06-21,168.52,170.24,162.81,162.81,353654,167.877081884085,169.59051993797,162.188866019154,162.188866019154,355008.387155257,0.0,1.0
2023-06-22,164.92,167.62,163.0901,166.94,276209,164.290816189908,166.980515460541,162.46789741386,166.303109718307,277266.796382245,0.0,1.0
2023-06-23,165.01,166.95,161.8401,163.01,898222,164.380472832263,166.313071567458,161.222666270048,162.388103002164,901661.91680956,0.0,1.0
2023-06-26,161.83,169.73,161.83,164.49,275774,161.212604802406,169.082465631295,161.212604802406,163.862456676437,276830.130464674,0.0,1.0
2023-06-27,162.31,163.29,158.9,161.34,253408,161.69077356163,162.667034778378,158.293783001312,160.724474194032,254378.475493672,0.0,1.0
2023-06-28,159.65,161.9599,157.335,161.0,170619,159.040921687599,161.342009222871,156.73475360926,160.385771322915,171272.418827562,0.0,1.0
2023-06-29,165.09,166.39,159.65,159.65,212149,164.460167625466,165.75520801503,159.040921687599,159.040921687599,212961.466084367,0.0,1.0
2023-06-30,164.36,166.89,163.72,165.27,187417,163.732952637481,166.253300472555,163.095394291849,164.639480910175,188134.750053659,0.0,1.0
2023-07-03,164.86,167.53,163.9601,165.47,102351,164.231045095005,166.890858818186,163.334578289952,164.838717893185,102742.973170748,0.0,1.0
2023-07-05,163.63,165.84,161.74,163.16,150822,163.005737649495,165.207306311753,161.122948160052,162.537530739422,151399.602344467,0.0,1.0
2023-07-06,155.42,164.54,154.69,161.9,249947,154.827059496941,163.912265922189,154.099844508955,161.28233774646,250904.220917323,0.0,1.0
2023-07-07,160.12,161.47,156.64,156.64,172147,159.509128597672,160.853978232989,156.042405093301,156.042405093301,172806.270602385,0.0,1.0
2023-07-10,161.41,162.46,158.55,158.55,170372,160.794207138086,161.840201298887,157.945118281045,157.945118281045,171024.472892757,0.0,1.0
2023-07-11,161.03,163.36,160.0,162.57,105659,160.415656870367,162.736767722431,159.389586407866,161.949781639543,106063.641803676,0.0,1.0
2023-07-12,157.53,164.36,157.02,164.01,219263,156.929009667695,163.732952637481,156.42095536102,163.384287917213,220102.710538614,0.0,1.0
2023-07-13,156.81,159.51,155.34,158.33,313477,156.211756528859,158.901455799492,154.747364703737,157.725957599734,314677.521476552,0.0,1.0
2023-07-14,154.32,156.64,152.08,156.64,274400,153.731256090387,156.042405093301,151.499801880677,156.042405093301,275450.868462968,0.0,1.0
2023-07-17,154.04,155.49,151.2439,152.71,196187,153.452324314173,154.896792440995,150.666891673204,152.127398377158,196938.336483762,0.0,1.0
2023-07-18,160.14,160.425,154.19,154.19,167908,159.529052295973,159.812964996762,153.601752051431,153.601752051431,168551.036522886,0.0,1.0
2023-07-19,159.58,161.15,158.5,160.81,180313,158.971188743546,160.535199060173,157.895309035292,160.196496189056,181003.543896367,0.0,1.0
2023-07-20,163.7,164.18,159.63,161.19,147660,163.075470593548,163.553639352772,159.020997989298,160.575046456775,148225.492847091,0.0,1.0
2023-07-21,164.27,165.1,162.965,164.8,162229,163.643295995126,164.470129474617,162.343274680987,164.171274000102,162850.287681774,0.0,1.0
2023-07-24,168.79,169.555,163.315,164.18,163214,168.146051811148,168.908133271161,162.691939401254,163.553639352772,163839.059931906,0.0,1.0
2023-07-25,168.59,173.98,168.31,170.37,259423,167.946814828139,173.316251520254,167.667883051925,169.720023976926,260416.511112494,0.0,1.0
2023-07-26,169.37,170.52,167.27,167.27,102561,168.723839061877,169.869451714183,166.631850740274,166.631850740274,102953.777406816,0.0,1.0
2023-07-27,167.95,169.85,165.42,168.57,134193,167.309256482507,169.2020078211,164.788908647433,167.926891129838,134706.918336921,0.0,1.0
2023-07-28,170.0,170.39,166.805,169.5,155070,169.351435558358,169.739947675227,166.168624754776,168.853343100833,155663.870891226,0.0,1.0
2023-07-31,173.22,174.9,170.75,170.75,216154,172.559150984816,174.232741642099,170.098574244645,170.098574244645,216981.804015104,0.0,1.0
2023-08-01,173.98,173.985,171.3059,172.23,145919,173.316251520254,173.321232444829,170.652353438921,171.572927918917,146477.825347113,0.0,1.0
2023-08-02,170.6,172.45,167.93,172.29,140054,169.949146507387,171.792088600228,167.289332784206,171.63269901382,140590.364182626,0.0,1.0
2023-08-03,166.43,170.03,164.55,170.03,228867,165.795055411632,169.381321105809,163.92222777134,169.381321105809,229743.490934818,0.0,1.0
2023-08-04,176.65,180.16,167.96,168.0,584676,175.976065243435,179.472674295257,167.319218331658,167.35906572826,586915.131084016,0.0,1.0
2023-08-07,178.84,179.33,172.81,176.1,184851,178.157710207392,178.645840815767,172.150715169646,175.428163540158,185558.92305484,0.0,1.0
2023-08-08,180.01,182.1699,176.5,177.09,326646,179.323246558,181.474906356015,175.826637506177,176.414386606056,327896.954737444,0.0,1.0
2023-08-09,183.73,184.7999,178.21,181.0,273502,183.029054441983,184.094872682594,177.530113710912,180.309469623899,274549.42939635,0.0,1.0
2023-08-10,182.72,186.16,180.71,184.43,313736,182.022907677783,185.449783785552,180.020575998534,183.726383882517,314937.513367703,0.0,1.0
2023-08-11,185.74,188.48,181.7,182.1,437246,185.031386121232,187.760932788466,181.006799064433,181.405273030453,438920.519066905,0.0,1.0
2023-08-14,190.29,190.59,179.09,188.15,413116,189.564027484705,189.86288295922,178.406756436155,187.4321917665,414698.108512929,0.0,1.0
2023-08-15,188.02,190.5498,187.94,189.0,298168,187.302687727544,189.822836325635,187.22299293434,188.278948944292,299309.892667151,0.0,1.0
2023-08-16,195.39,196.41,189.33,189.33,551529,194.644570551456,195.660679164806,188.607689966258,188.607689966258,553641.188165132,0.0,1.0
2023-08-17,194.48,202.2,194.02,198.59,557031,193.738042278761,201.428589822941,193.279797217839,197.832362279613,559164.25915013,0.0,1.0
2023-08-18,195.94,196.67,190.3,192.75,302548,195.192472254733,195.919687242719,189.573989333856,192.014642375726,303706.666733725,0.0,1.0
2023-08-21,190.21,195.78,186.74,192.94,352654,189.484332691501,195.033082668325,186.027571036281,192.203917509586,354004.557459693,0.0,1.0
2023-08-22,195.18,197.0643,191.09,191.24,241219,194.435371719296,196.312482954723,190.360975416745,190.510403154002,242142.795334434,0.0,1.0
2023-08-23,196.96,198.2,192.24,195.0,183615,196.208580868083,197.443850162744,191.506588069051,194.256058434587,184318.189551122,0.0,1.0
2023-08-24,192.33,195.85,192.15,195.53,164608,191.596244711406,195.102815612379,191.416931426697,194.784036439563,165238.398527522,0.0,1.0
2023-08-25,195.81,196.275,190.585,193.2,216914,195.062968215777,195.526194201275,189.857902034645,192.462925587498,217744.714583732,0.0,1.0
2023-08-28,199.84,202.1482,197.36,198.26,252230,199.077593423425,201.376987444341,196.607054834103,197.503621257647,253195.964112297,0.0,1.0
2023-08-29,202.33,204.55,198.8789,199.86,204889,201.558093861897,203.769624373306,198.120160101571,199.097517121726,205673.662494567,0.0,1.0
2023-08-30,201.58,204.99,200.62,201.5,196451,200.81095517561,204.207945735928,199.854617657163,200.731260382407,197203.347523391,0.0,1.0
2023-08-31,202.84,203.45,200.15,200.15,199241,202.066148168572,202.673820966752,199.38641074709,199.38641074709,200004.032374017,0.0,1.0
2023-09-01,213.25,213.85,205.8,206.39,364773,212.436433134234,213.034144083264,205.014855517118,205.602604616997,366169.969540241,0.0,1.0
2023-09-05,213.74,217.9,213.61,214.26,304772,212.924563742608,217.068692989213,212.795059703652,213.442579898434,305939.183976661,0.0,1.0
2023-09-06,217.39,219.4399,213.3,213.75,317792,216.560638682538,218.602718139897,212.486242379987,212.934525591759,319009.046612913,0.0,1.0
2023-09-07,219.4,220.25,215.1091,216.19,284503,218.562970361787,219.409727539578,214.288440509802,215.365216784479,285592.559877258,0.0,1.0
2023-09-08,218.05,222.34,217.58,219.79,220893,217.21812072647,221.491754012031,216.749913816397,218.951482478656,221738.952942385,0.0,1.0
2023-09-11,214.89,223.195,214.32,220.09,226127,214.070176394915,222.343492114398,213.502350993337,219.25033795317,226992.99756897,0.0,1.0
2023-09-12,220.4,221.6999,216.27,216.27,208449,219.559155276836,220.854096047908,215.444911577683,215.444911577683,209247.296210777,0.0,1.0
2023-09-13,228.64,228.75,220.41,220.74,301894,227.767718976841,227.877299317496,219.569117125986,219.897858147952,303050.162112825,0.0,1.0
2023-09-14,244.63,245.11,230.43,230.43,493757,244.194808226002,244.673954315804,230.020069735999,230.020069735999,494636.949030509,0.5,1.0
2023-09-15,246.43,248.0,240.85,244.0,744804,245.991606062762,247.558813064826,240.421532768804,243.565928983135,746131.352437982,0.0,1.0
2023-09-18,246.62,249.1459,242.62,248.89,226018,246.181268056643,248.702674532128,242.188383974952,248.447229773002,226420.797975477,0.0,1.0
2023-09-19,242.78,251.0,241.48,248.49,281453,242.34809933822,250.553476126094,241.05041201167,248.047941364833,281954.591459937,0.0,1.0
2023-09-20,238.33,246.73,237.82,243.39,241228,237.906015797339,246.291072368889,237.396923076923,242.957014160677,241657.90447676,0.0,1.0
2023-09-21,238.23,240.25,232.75,236.34,203523,237.806193695296,239.82260015655,232.33594250338,235.919555966697,203885.708511549,0.0,1.0
2023-09-22,235.43,241.74,234.515,239.87,169532,235.011174838113,241.30994947698,234.097802604426,239.44327616879,169834.131451383,0.0,1.0
2023-09-25,244.2,245.4,232.89,235.0,321733,243.76557318722,244.963438411727,232.475693446239,234.581939799331,322306.376461363,0.0,1.0
2023-09-26,245.26,251.51,241.0201,245.3,303721,244.823687468868,251.06256884651,240.591330164378,244.863616309685,304262.27637582,0.0,1.0
2023-09-27,257.87,261.9899,249.6189,249.99,374756,257.411254536398,261.523825318437,249.174833074788,249.545272895467,375423.871400057,0.0,1.0
2023-09-28,265.53,266.58,258.8,258.96,275144,265.057627552836,266.105759624279,258.339600085391,258.499315448659,275634.347875677,0.0,1.0
2023-09-29,259.73,267.6,259.24,265.53,346841,259.267945634384,267.123945065111,258.778817334377,265.057627552836,347459.122683205,0.0,1.0
2023-10-02,251.47,256.91,239.26,256.91,404998,251.022640005693,256.452962356792,238.834361346332,256.452962356792,405719.767179925,0.0,1.0
2023-10-03,246.98,252.96,243.0,249.69,210537,246.540627623995,252.509989326123,242.567707962713,249.24580658934,210912.208511548,0.0,1.0
2023-10-04,239.86,247.325,237.5,245.64,275951,239.433293958585,246.885013876041,237.077492350388,245.203011456628,276442.786070716,0.0,1.0
2023-10-05,242.98,246.96,240.25,240.25,236837,242.547743542304,246.520663203586,239.82260015655,239.82260015655,237259.079056174,0.0,1.0
2023-10-06,245.13,247.2,240.01,243.35,182643,244.693918736213,246.760236248488,239.583027111649,242.91708531986,182968.497219846,0.0,1.0
2023-10-09,250.52,253.0,245.766,245.98,215140,250.074330036291,252.549918166939,245.328787305202,245.542406603572,215523.411747933,0.0,1.0
2023-10-10,253.14,255.66,249.76,249.76,138569,252.689669109799,255.205186081264,249.31568206077,249.31568206077,138815.950741374,0.0,1.0
2023-10-11,250.41,255.265,247.39,251.0,149781,249.964525724045,254.810888778197,246.949898242368,250.553476126094,150047.932207014,0.0,1.0
2023-10-12,223.49,235.75,218.17,235.01,647187,223.092415854266,235.330605564648,217.781880025617,234.591922009535,648340.384302823,0.0,1.0
2023-10-13,223.59,229.585,221.6,224.42,272996,223.192237956308,229.176572973742,221.205778125667,224.020761403259,273482.519817508,0.0,1.0
2023-10-16,227.9,230.98,222.0,227.42,191023,227.49457055433,230.569091297232,221.605066533836,227.015424464527,191363.431636727,0.0,1.0
2023-10-17,239.83,240.57,225.59,227.05,244255,239.403347327973,240.142030883085,225.188679997154,226.646082686971,244690.299044767,0.0,1.0
2023-10-18,229.34,239.71,228.56,239.71,216605,228.932008823739,239.283560805522,228.153396427809,239.283560805522,216991.022597662,0.0,1.0
2023-10-19,225.08,230.44,223.45,229.78,194779,224.679587276738,230.030051946204,223.052487013449,229.371226072725,195126.125392073,0.0,1.0
2023-10-20,219.51,225.34,218.371,224.04,198581,219.119496192984,224.939124742048,217.982522450722,223.641437415498,198934.901126318,0.0,1.0
2023-10-23,218.03,222.9999,216.68,217.36,134354,217.642129082758,222.603187732157,216.294530705187,216.973320999075,134593.438979185,0.0,1.0
2023-10-24,218.27,226.4797,218.01,220.19,152797,217.88170212766,226.076797239024,217.62216466235,219.798286486871,153069.307171371,0.0,1.0
2023-10-25,220.07,222.4499,218.13,218.13,163457,219.67849996442,222.054166170924,217.7419511848,217.7419511848,163748.30489022,0.0,1.0
2023-10-26,220.39,224.3124,216.7579,218.26,141535,219.997930690956,223.913352821462,216.372292122678,217.871719917455,141787.236598232,0.0,1.0
2023-10-27,220.37,222.95,218.63,220.73,119221,219.977966270547,222.553376503238,218.241061695012,220.337325837899,119433.46970345,0.0,1.0
2023-10-30,221.65,226.0,219.36,224.3,131201,221.255689176688,225.597950615527,218.96976303992,223.900974880808,131434.81986028,0.0,1.0
2023-10-31,219.96,221.71,216.5,220.15,124033,219.568695652174,221.315582437914,216.114850921511,219.758357646054,124254.045409182,0.0,1.0
2023-11-01,223.4,224.25,217.625,219.71,185236,223.002575962428,223.851063829787,217.237849569487,219.319140397068,185566.118334759,0.0,1.0
2023-11-02,218.01,237.71,216.83,222.72,390116,217.62216466235,237.287118764677,216.444263858251,222.32378566854,390811.245223837,0.0,1.0
2023-11-03,219.81,227.285,215.28,220.84,240011,219.418962499111,226.88066462677,214.897021276596,220.447130150146,240438.735600228,0.0,1.0
2023-11-06,218.2,222.438,216.14,220.18,132663,217.81182665623,222.042287340781,215.755491354159,219.788304276667,132899.425363559,0.0,1.0
2023-11-07,207.03,215.69,205.335,215.69,324831,206.661697858109,215.306291894969,204.969713228492,215.306291894969,325409.897562018,0.0,1.0
2023-11-08,222.43,227.12,216.07,221.3,1023383,222.034301572618,226.7159581584,215.68561588273,220.90631181954,1025206.82199886,0.0,1.0
2023-11-09,219.5,226.82,219.16,224.06,2738318,219.109513982779,226.416491852274,218.770118835836,223.661401835907,2743198.09338467,0.0,1.0
2023-11-10,223.34,229.4478,219.0983,223.2,494827,222.942682701203,229.03961704974,218.708528598876,222.802931758343,495708.855930994,0.0,1.0
2023-11-13,227.37,230.255,223.22,225.0,279988,226.965513413506,229.845381057425,222.822896178752,224.599729595104,280486.980610208,0.0,1.0
2023-11-14,243.62,246.8,233.77,233.77,441495,243.186604995375,246.360947840319,233.354127944211,233.354127944211,442281.810307955,0.0,1.0
2023-11-15,242.84,247.91,241.09,242.99,236021,242.407992599445,247.468973172988,240.661105813705,242.557725752508,236441.624821785,0.0,1.0
2023-11-16,243.73,251.91,242.09,242.09,301626,243.296409307621,251.461857254679,241.659326834128,241.659326834128,302163.5427716,0.0,1.0
2023-11-17,259.06,259.3,246.76,246.76,373609,258.599137550701,258.838710595602,246.321018999502,246.321018999502,374274.827274023,0.0,1.0
2023-11-20,259.71,263.08,256.48,262.06,244092,259.247981213976,262.6119860528,256.02372731801,261.593800611969,244527.00855432,0.0,1.0
2023-11-21,263.14,267.24,259.28,259.28,179667,262.671879314025,266.764585497758,258.818746175194,258.818746175194,179987.193541489,0.0,1.0
2023-11-22,272.24,272.57,259.7,261.53,203183,271.755690599872,272.085103536611,259.237999003771,261.064743471145,203545.102580553,0.0,1.0
2023-11-24,273.21,279.3799,272.18,273.09,160480,272.723964989682,278.882888863588,271.695797338647,272.604178467231,160765.999429712,0.0,1.0
2023-11-27,279.72,281.11,272.5,272.65,260167,279.222383832634,280.609911051021,272.015228065182,272.164961218245,260630.65661534,0.0,1.0
2023-11-28,276.13,280.6,271.87,280.6,180064,275.638770369316,280.100818330606,271.386348822315,280.100818330606,180384.901055033,0.0,1.0
2023-11-29,275.23,277.68,272.72,275.91,163143,274.740371450936,277.186012950971,272.234836689675,275.419161744823,163433.745295124,0.0,1.0
2023-11-30,280.56,281.7,275.0,275.0,224428,280.56,281.7,275.0,275.0,224428,0.5,1.0
2023-12-01,293.5,297.36,279.95,279.95,294356,293.5,297.36,279.95,279.95,294356,0.0,1.0
2023-12-04,294.4,294.41,286.51,288.57,219397,294.4,294.41,286.51,288.57,219397,0.0,1.0
2023-12-05,297.16,299.24,291.93,294.29,184435,297.16,299.24,291.93,294.29,184435,0.0,1.0
2023-12-06,296.01,307.89,294.5,297.33,242120,296.01,307.89,294.5,297.33,242120,0.0,1.0
2023-12-07,298.67,303.83,296.18,298.37,149661,298.67,303.83,296.18,298.37,149661,0.0,1.0
2023-12-08,299.32,302.62,298.0001,298.11,129932,299.32,302.62,298.0001,298.11,129932,0.0,1.0
2023-12-11,293.52,298.0,284.98,296.69,379586,293.52,298.0,284.98,296.69,379586,0.0,1.0
2023-12-12,287.98,292.62,284.01,292.62,274234,287.98,292.62,284.01,292.62,274234,0.0,1.0
2023-12-13,290.77,295.22,284.47,287.36,273760,290.77,295.22,284.47,287.36,273760,0.0,1.0
2023-12-14,296.08,298.29,287.12,297.85,334072,296.08,298.29,287.12,297.85,334072,0.0,1.0
2023-12-15,315.89,316.74,292.81,296.75,1453649,315.89,316.74,292.81,296.75,1453649,0.0,1.0
2023-12-18,319.84,327.5,317.32,319.1,351190,319.84,327.5,317.32,319.1,351190,0.0,1.0
2023-12-19,345.86,345.87,323.0,323.0,301408,345.86,345.87,323.0,323.0,301408,0.0,1.0
2023-12-20,340.42,355.7599,339.125,346.8,313378,340.42,355.7599,339.125,346.8,313378,0.0,1.0
2023-12-21,335.85,346.53,335.755,344.13,244181,335.85,346.53,335.755,344.13,244181,0.0,1.0
2023-12-22,339.89,342.2,335.928,338.0,172639,339.89,342.2,335.928,338.0,172639,0.0,1.0
2023-12-26,347.53,350.0,339.25,340.57,115971,347.53,350.0,339.25,340.57,115971,0.0,1.0
2023-12-27,353.29,357.225,348.15,348.15,166248,353.29,357.225,348.15,348.15,166248,0.0,1.0
2023-12-28,347.36,353.48,346.5,350.45,140728,347.36,353.48,346.5,350.45,140728,0.0,1.0
2023-12-29,338.92,348.585,334.19,347.8,177934,338.92,348.585,334.19,347.8,177934,0.0,1.0
2024-01-02,341.24,343.77,333.55,335.0,126008,341.24,343.77,333.55,335.0,126008,0.0,1.0
2024-01-03,341.18,348.09,337.82,339.54,197189,341.18,348.09,337.82,339.54,197189,0.0,1.0
2024-01-04,361.66,379.185,341.77,341.8,476596,361.66,379.185,341.77,341.8,476596,0.0,1.0
2024-01-05,367.32,371.89,359.795,360.01,190188,367.32,371.89,359.795,360.01,190188,0.0,1.0
2024-01-08,365.72,365.76,350.1051,365.0,146705,365.72,365.76,350.1051,365.0,146705,0.0,1.0
2024-01-09,381.95,383.45,362.45,364.28,217244,381.95,383.45,362.45,364.28,217244,0.0,1.0
2024-01-10,363.9,382.14,362.885,382.0,244426,363.9,382.14,362.885,382.0,244426,0.0,1.0
2024-01-11,362.62,368.1411,354.48,364.8,139864,362.62,368.1411,354.48,364.8,139864,0.0,1.0
2024-01-12,368.0,370.78,361.02,366.13,103882,368.0,370.78,361.02,366.13,103882,0.0,1.0
2024-01-16,358.71,372.74,356.345,369.95,203766,358.71,372.74,356.345,369.95,203766,0.0,1.0
2024-01-17,377.43,378.84,351.27,353.75,200404,377.43,378.84,351.27,353.75,200404,0.0,1.0
2024-01-18,396.53,398.74,377.035,382.0,337464,396.53,398.74,377.035,382.0,337464,0.0,1.0
2024-01-19,402.46,403.52,388.17,398.18,394259,402.46,403.52,388.17,398.18,394259,0.0,1.0
2024-01-22,406.78,408.735,392.02,402.43,221711,406.78,408.735,392.02,402.43,221711,0.0,1.0
2024-01-23,400.93,408.63,397.74,408.63,172049,400.93,408.63,397.74,408.63,172049,0.0,1.0
2024-01-24,389.35,407.63,389.21,404.91,187606,389.35,407.63,389.21,404.91,187606,0.0,1.0
2024-01-25,378.54,398.95,374.06,398.95,231584,378.54,398.95,374.06,398.95,231584,0.0,1.0
2024-01-26,386.05,387.345,376.02,378.54,102379,386.05,387.345,376.02,378.54,102379,0.0,1.0
2024-01-29,395.54,396.9,380.9301,385.02,109648,395.54,396.9,380.9301,385.02,109648,0.0,1.0
2024-01-30,403.38,403.64,386.01,391.25,149455,403.38,403.64,386.01,391.25,149455,0.0,1.0
2024-01-31,399.24,408.04,398.53,401.46,125241,399.24,408.04,398.53,401.46,125241,0.0,1.0
2024-02-01,407.0,409.6,401.08,401.09,135572,407.0,409.6,401.08,401.09,135572,0.0,1.0
2024-02-02,403.53,411.2021,399.58,399.58,110415,403.53,411.2021,399.58,399.58,110415,0.0,1.0
2024-02-05,380.27,398.1083,371.0,396.17,295784,380.27,398.1083,371.0,396.17,295784,0.0,1.0
2024-02-06,359.41,382.45,342.18,382.02,431843,359.41,382.45,342.18,382.02,431843,0.0,1.0
2024-02-07,361.29,364.0,351.99,360.2,246396,361.29,364.0,351.99,360.2,246396,0.0,1.0
2024-02-08,370.91,374.04,354.68,357.19,133490,370.91,374.04,354.68,357.19,133490,0.0,1.0
2024-02-09,370.0,373.47,363.36,373.47,120528,370.0,373.47,363.36,373.47,120528,0.0,1.0
2024-02-12,372.78,375.79,370.55,374.1,132929,372.78,375.79,370.55,374.1,132929,0.0,1.0
2024-02-13,380.22,385.47,365.272,366.7,259479,380.22,385.47,365.272,366.7,259479,0.0,1.0
2024-02-14,390.8,393.305,380.22,383.89,245668,390.8,393.305,380.22,383.89,245668,0.0,1.0
2024-02-15,378.02,386.91,357.7,382.99,304254,378.02,386.91,357.7,382.99,304254,0.0,1.0
2024-02-16,373.58,380.815,368.58,380.71,161536,373.58,380.815,368.58,380.71,161536,0.0,1.0
2024-02-20,364.38,371.0,358.1879,371.0,149291,364.38,371.0,358.1879,371.0,149291,0.0,1.0
2024-02-21,374.67,376.51,360.01,361.66,137960,374.67,376.51,360.01,361.66,137960,0.0,1.0
2024-02-22,388.07,389.67,371.805,374.64,117233,388.07,389.67,371.805,374.64,117233,0.0,1.0
2024-02-23,389.88,390.98,382.17,390.0,196546,389.88,390.98,382.17,390.0,196546,0.0,1.0
2024-02-26,442.21,446.03,407.01,409.0,502251,442.21,446.03,407.01,409.0,502251,0.0,1.0
2024-02-27,438.65,452.0,428.295,447.18,254044,438.65,452.0,428.295,447.18,254044,0.0,1.0
2024-02-28,362.62,432.1,360.01,432.0,650301,362.62,432.1,360.01,432.0,650301,0.0,1.0
2024-02-29,377.25,377.84,363.66,370.34,410877,377.25,377.84,363.66,370.34,410877,0.0,1.0
2024-03-01,386.02,395.99,380.0,380.0,260385,386.02,395.99,380.0,380.0,260385,0.0,1.0
2024-03-04,376.8,395.39,376.58,385.18,284032,376.8,395.39,376.58,385.18,284032,0.0,1.0
2024-03-05,372.2,387.11,368.82,375.5,240846,372.2,387.11,368.82,375.5,240846,0.0,1.0
2024-03-06,381.05,386.0,376.29,376.29,220880,381.05,386.0,376.29,376.29,220880,0.0,1.0
2024-03-07,389.91,390.375,377.5,383.16,185737,389.91,390.375,377.5,383.16,185737,0.0,1.0
2024-03-08,376.03,397.0,373.55,390.27,220607,376.03,397.0,373.55,390.27,220607,0.0,1.0
2024-03-11,344.11,371.37,340.29,371.37,336138,344.11,371.37,340.29,371.37,336138,0.0,1.0
2024-03-12,320.24,345.52,317.0,345.0,529202,320.24,345.52,317.0,345.0,529202,0.0,1.0
2024-03-13,313.83,320.14,298.9,319.35,644329,313.83,320.14,298.9,319.35,644329,0.0,1.0
2024-03-14,304.07,312.77,298.47,308.93,367546,304.07,312.77,298.47,308.93,367546,0.0,1.0
2024-03-15,308.24,308.24,290.03,301.37,850324,308.24,308.24,290.03,301.37,850324,0.0,1.0
2024-03-18,305.4,315.84,300.555,312.25,305109,305.4,315.84,300.555,312.25,305109,0.0,1.0
2024-03-19,317.96,320.825,302.0,303.12,241277,317.96,320.825,302.0,303.12,241277,0.0,1.0
2024-03-20,324.89,325.1,311.6655,320.7,210139,324.89,325.1,311.6655,320.7,210139,0.0,1.0
2024-03-21,326.91,329.115,322.955,326.74,220255,326.91,329.115,322.955,326.74,220255,0.0,1.0
2024-03-22,310.87,328.52,310.42,326.39,232782,310.87,328.52,310.42,326.39,232782,0.0,1.0
2024-03-25,309.97,321.09,308.89,315.46,323848,309.97,321.09,308.89,315.46,323848,0.0,1.0
2024-03-26,314.57,321.2,310.55,312.97,339095,314.57,321.2,310.55,312.97,339095,0.0,1.0
2024-03-27,323.02,326.97,316.25,316.5,248989,323.02,326.97,316.25,316.5,248989,0.0,1.0
2024-03-28,331.17,332.71,316.9901,324.35,305382,331.17,332.71,316.9901,324.35,305382,0.0,1.0
2024-04-01,325.17,333.0,324.7,329.0,147895,325.17,333.0,324.7,329.0,147895,0.0,1.0
2024-04-02,314.36,324.0,310.99,324.0,179586,314.36,324.0,310.99,324.0,179586,0.0,1.0
2024-04-03,320.49,323.57,314.55,315.09,151623,320.49,323.57,314.55,315.09,151623,0.0,1.0
2024-04-04,311.3,323.785,309.49,321.3,205207,311.3,323.785,309.49,321.3,205207,0.0,1.0
2024-04-05,311.23,317.165,308.01,312.59,176209,311.23,317.165,308.01,312.59,176209,0.0,1.0
2024-04-08,314.5,318.16,307.0001,314.07,120951,314.5,318.16,307.0001,314.07,120951,0.0,1.0
2024-04-09,322.61,322.62,308.4,317.4,180206,322.61,322.62,308.4,317.4,180206,0.0,1.0
2024-04-10,321.42,322.88,314.335,314.335,204055,321.42,322.88,314.335,314.335,204055,0.0,1.0
2024-04-11,328.44,330.0675,323.0,323.0,189643,328.44,330.0675,323.0,323.0,189643,0.0,1.0
2024-04-12,327.71,340.92,324.02,332.25,167816,327.71,340.92,324.02,332.25,167816,0.0,1.0
2024-04-15,324.8,333.52,323.755,328.46,126297,324.8,333.52,323.755,328.46,126297,0.0,1.0
2024-04-16,349.17,349.75,315.0,321.59,271256,349.17,349.75,315.0,321.59,271256,0.0,1.0
2024-04-17,342.18,361.17,341.085,360.0,205942,342.18,361.17,341.085,360.0,205942,0.0,1.0
2024-04-18,337.21,349.3699,334.7,343.59,127672,337.21,349.3699,334.7,343.59,127672,0.0,1.0
2024-04-19,329.5,341.37,328.39,334.36,291963,329.5,341.37,328.39,334.36,291963,0.0,1.0
2024-04-22,333.0,336.2,323.02,328.33,193988,333.0,336.2,323.02,328.33,193988,0.0,1.0
2024-04-23,321.71,330.01,314.0,328.04,238429,321.71,330.01,314.0,328.04,238429,0.0,1.0
2024-04-24,324.31,331.81,321.92,322.8,156212,324.31,331.81,321.92,322.8,156212,0.0,1.0
2024-04-25,341.1,343.42,320.49,322.0,296221,341.1,343.42,320.49,322.0,296221,0.0,1.0
2024-04-26,343.9,347.6,335.58,341.1,158256,343.9,347.6,335.58,341.1,158256,0.0,1.0
2024-04-29,341.47,346.9,337.51,346.9,153156,341.47,346.9,337.51,346.9,153156,0.0,1.0
2024-04-30,327.12,340.99,324.8,339.52,198579,327.12,340.99,324.8,339.52,198579,0.0,1.0
2024-05-01,322.48,330.27,316.9,330.27,157644,322.48,330.27,316.9,330.27,157644,0.0,1.0
2024-05-02,323.49,331.285,323.2,326.71,166188,323.49,331.285,323.2,326.71,166188,0.0,1.0
2024-05-03,332.77,334.01,322.73,324.82,189662,332.77,334.01,322.73,324.82,189662,0.0,1.0
2024-05-06,296.64,326.36,294.545,309.63,442210,296.64,326.36,294.545,309.63,442210,0.0,1.0
2024-05-07,304.57,313.55,300.74,300.74,219145,304.57,313.55,300.74,300.74,219145,0.0,1.0
2024-05-08,300.49,301.15,292.81,298.77,237932,300.49,301.15,292.81,298.77,237932,0.0,1.0
2024-05-09,298.77,301.9799,295.04,300.87,181818,298.77,301.9799,295.04,300.87,181818,0.0,1.0
2024-05-10,287.09,298.89,285.59,298.89,222583,287.09,298.89,285.59,298.89,222583,0.0,1.0
2024-05-13,290.63,293.3,286.24,287.09,145910,290.63,293.3,286.24,287.09,145910,0.0,1.0
2024-05-14,286.45,294.24,286.18,291.47,134571,286.45,294.24,286.18,291.47,134571,0.0,1.0
2024-05-15,289.61,291.29,282.98,286.85,158225,289.61,291.29,282.98,286.85,158225,0.0,1.0
2024-05-16,289.22,291.2,285.0,289.7,124053,289.22,291.2,285.0,289.7,124053,0.0,1.0
2024-05-17,286.49,293.26,284.2557,291.81,154055,286.49,293.26,284.2557,291.81,154055,0.0,1.0
2024-05-20,297.97,298.64,287.58,287.58,304802,297.97,298.64,287.58,287.58,304802,0.0,1.0
2024-05-21,304.07,305.0,298.28,298.96,219933,304.07,305.0,298.28,298.96,219933,0.0,1.0
2024-05-22,304.52,306.45,299.73,301.87,172654,304.52,306.45,299.73,301.87,172654,0.0,1.0
2024-05-23,302.93,310.701,300.27,306.66,107491,302.93,310.701,300.27,306.66,107491,0.0,1.0
2024-05-24,307.18,308.5425,305.13,307.0,111120,307.18,308.5425,305.13,307.0,111120,0.0,1.0
2024-05-28,309.73,316.02,306.69,308.62,104829,309.73,316.02,306.69,308.62,104829,0.0,1.0
2024-05-29,308.21,312.05,306.8501,307.26,128265,308.21,312.05,306.8501,307.26,128265,0.0,1.0
2024-05-30,313.24,314.99,308.42,309.0,94151,313.24,314.99,308.42,309.0,94151,0.0,1.0
2024-05-31,315.41,318.8,312.35,315.51,179112,315.41,318.8,312.35,315.51,179112,0.0,1.0
2024-06-03,329.63,332.97,321.36,321.36,251207,329.63,332.97,321.36,321.36,251207,0.0,1.0
2024-06-04,298.7,329.4,296.01,326.21,272051,298.7,329.4,296.01,326.21,272051,0.0,1.0
2024-06-05,310.61,311.69,298.71,298.71,175161,310.61,311.69,298.71,298.71,175161,0.0,1.0
2024-06-06,309.71,314.715,309.55,311.96,145425,309.71,314.715,309.55,311.96,145425,0.0,1.0
2024-06-07,307.03,307.3,299.11,305.48,121708,307.03,307.3,299.11,305.48,121708,0.0,1.0
2024-06-10,304.15,306.05,291.05,304.05,151491,304.15,306.05,291.05,304.05,151491,0.0,1.0
2024-06-11,300.9,302.8999,293.92,302.83,141279,300.9,302.8999,293.92,302.83,141279,0.0,1.0
2024-06-12,298.28,305.72,297.0,305.0,135728,298.28,305.72,297.0,305.0,135728,0.0,1.0
2024-06-13,297.65,298.62,292.0,297.18,108310,297.65,298.62,292.0,297.18,108310,0.0,1.0
2024-06-14,294.69,298.35,294.26,296.6,108185,294.69,298.35,294.26,296.6,108185,0.0,1.0
2024-06-17,293.93,298.63,291.92,292.21,137954,293.93,298.63,291.92,292.21,137954,0.0,1.0
2024-06-18,299.0,300.41,292.8,292.8,119286,299.0,300.41,292.8,292.8,119286,0.0,1.0
2024-06-20,293.14,307.905,292.87,300.1,186622,293.14,307.905,292.87,300.1,186622,0.0,1.0
2024-06-21,286.49,292.25,278.36,288.36,778124,286.49,292.25,278.36,288.36,778124,0.0,1.0
2024-06-24,285.69,291.01,283.27,284.9,186990,285.69,291.01,283.27,284.9,186990,0.0,1.0
2024-06-25,276.39,284.75,275.8,284.75,170042,276.39,284.75,275.8,284.75,170042,0.0,1.0
2024-06-26,281.28,283.07,274.001,275.0,166087,281.28,283.07,274.001,275.0,166087,0.0,1.0
2024-06-27,275.64,283.04,274.31,279.78,157370,275.64,283.04,274.31,279.78,157370,0.0,1.0
2024-06-28,280.53,285.42,275.71,279.3,615621,280.53,285.42,275.71,279.3,615621,0.0,1.0
2024-07-01,328.47,332.5,298.84,298.84,650649,328.47,332.5,298.84,298.84,650649,0.0,1.0
2024-07-02,326.25,331.86,315.66,325.84,328010,326.25,331.86,315.66,325.84,328010,0.0,1.0
2024-07-03,320.78,334.72,320.24,331.08,114854,320.78,334.72,320.24,331.08,114854,0.0,1.0
2024-07-05,303.94,320.61,301.96,320.4,211845,303.94,320.61,301.96,320.4,211845,0.0,1.0
2024-07-08,303.94,308.165,302.08,302.08,100764,303.94,308.165,302.08,302.08,100764,0.0,1.0
2024-07-09,305.27,308.31,303.48,303.91,110615,305.27,308.31,303.48,303.91,110615,0.0,1.0
2024-07-10,302.76,307.0,299.085,306.55,100471,302.76,307.0,299.085,306.55,100471,0.0,1.0
2024-07-11,308.82,310.2499,304.0,307.26,97720,308.82,310.2499,304.0,307.26,97720,0.0,1.0
2024-07-12,315.5,316.38,308.185,309.3,100681,315.5,316.38,308.185,309.3,100681,0.0,1.0
2024-07-15,319.91,326.685,317.2215,318.63,156093,319.91,326.685,317.2215,318.63,156093,0.0,1.0
2024-07-16,318.71,322.795,307.01,321.76,153738,318.71,322.795,307.01,321.76,153738,0.0,1.0
2024-07-17,310.8,323.58,305.2654,318.04,119477,310.8,323.58,305.2654,318.04,119477,0.0,1.0
2024-07-18,309.82,311.974,306.48,311.0,86131,309.82,311.974,306.48,311.0,86131,0.0,1.0
2024-07-19,307.34,311.01,303.6251,309.92,120479,307.34,311.01,303.6251,309.92,120479,0.0,1.0
2024-07-22,304.44,306.81,298.07,305.42,147069,304.44,306.81,298.07,305.42,147069,0.0,1.0
2024-07-23,304.66,305.88,296.94,301.3,128269,304.66,305.88,296.94,301.3,128269,0.0,1.0
2024-07-24,303.34,308.88,302.32,305.98,111570,303.34,308.88,302.32,305.98,111570,0.0,1.0
2024-07-25,296.07,302.54,286.809,302.54,161458,296.07,302.54,286.809,302.54,161458,0.0,1.0
2024-07-26,300.71,301.22,293.15,300.98,154630,300.71,301.22,293.15,300.98,154630,0.0,1.0
2024-07-29,294.22,303.41,291.01,301.0,107877,294.22,303.41,291.01,301.0,107877,0.0,1.0
2024-07-30,287.32,295.95,287.04,293.92,112328,287.32,295.95,287.04,293.92,112328,0.0,1.0
2024-07-31,295.41,300.16,287.51,289.58,264137,295.41,300.16,287.51,289.58,264137,0.0,1.0
2024-08-01,278.55,297.53,274.4,297.53,293058,278.55,297.53,274.4,297.53,293058,0.0,1.0
2024-08-02,260.52,267.625,259.28,267.625,338911,260.52,267.625,259.28,267.625,338911,0.0,1.0
2024-08-05,250.24,252.628,229.2,235.27,448707,250.24,252.628,229.2,235.27,448707,0.0,1.0
2024-08-06,251.03,252.365,245.53,250.39,235051,251.03,252.365,245.53,250.39,235051,0.0,1.0
2024-08-07,252.55,257.0546,247.68,255.74,203797,252.55,257.0546,247.68,255.74,203797,0.0,1.0
2024-08-08,256.19,259.2,251.8,255.0,205818,256.19,259.2,251.8,255.0,205818,0.0,1.0
2024-08-09,258.63,259.0,256.01,256.62,101338,258.63,259.0,256.01,256.62,101338,0.0,1.0
2024-08-12,251.91,258.37,249.515,258.37,186669,251.91,258.37,249.515,258.37,186669,0.0,1.0
2024-08-13,255.38,257.99,248.245,250.82,165014,255.38,257.99,248.245,250.82,165014,0.0,1.0
2024-08-14,229.49,254.74,228.0,252.495,517648,229.49,254.74,228.0,252.495,517648,0.0,1.0
2024-08-15,235.18,238.76,230.0,236.0,301658,235.18,238.76,230.0,236.0,301658,0.0,1.0
2024-08-16,240.56,242.1,230.82,234.28,234936,240.56,242.1,230.82,234.28,234936,0.0,1.0
2024-08-19,238.44,242.44,236.3,240.73,166537,238.44,242.44,236.3,240.73,166537,0.0,1.0
2024-08-20,230.49,238.675,227.79,238.67,202285,230.49,238.675,227.79,238.67,202285,0.0,1.0
2024-08-21,234.58,240.8899,229.41,237.24,235807,234.58,240.8899,229.41,237.24,235807,0.0,1.0
2024-08-22,225.82,234.63,224.27,234.04,214571,225.82,234.63,224.27,234.04,214571,0.0,1.0
2024-08-23,226.34,231.2,222.48,226.97,315261,226.34,231.2,222.48,226.97,315261,0.0,1.0
2024-08-26,222.24,231.31,222.05,228.96,182197,222.24,231.31,222.05,228.96,182197,0.0,1.0
2024-08-27,233.19,235.05,221.68,222.59,230470,233.19,235.05,221.68,222.59,230470,0.0,1.0
2024-08-28,234.84,235.22,228.75,230.42,232456,234.84,235.22,228.75,230.42,232456,0.0,1.0
2024-08-29,239.51,245.05,235.5601,236.63,193018,239.51,245.05,235.5601,236.63,193018,0.0,1.0
2024-08-30,239.15,242.47,238.58,239.86,127793,239.15,242.47,238.58,239.86,127793,0.0,1.0
2024-09-03,217.82,232.92,217.09,232.5,247213,217.82,232.92,217.09,232.5,247213,0.0,1.0
2024-09-04,214.35,216.68,211.49,216.0,197562,214.35,216.68,211.49,216.0,197562,0.0,1.0
2024-09-05,203.51,212.975,203.51,211.68,263959,203.51,212.975,203.51,211.68,263959,0.0,1.0
2024-09-06,197.04,203.0,193.0,201.85,380860,197.04,203.0,193.0,201.85,380860,0.0,1.0
2024-09-09,192.91,197.89,191.76,197.89,215295,192.91,197.89,191.76,197.89,215295,0.0,1.0
2024-09-10,188.5,193.0,186.0,193.0,271455,188.5,193.0,186.0,193.0,271455,0.0,1.0
2024-09-11,192.88,193.17,185.0,189.49,155397,192.88,193.17,185.0,189.49,155397,0.0,1.0
2024-09-12,201.65,208.47,196.0,197.11,364119,201.65,208.47,196.0,197.11,364119,0.0,1.0
2024-09-13,210.71,213.69,205.0,205.77,263384,210.71,213.69,205.0,205.77,263384,0.0,1.0
2024-09-16,209.52,211.51,205.13,211.49,226877,209.52,211.51,205.13,211.49,226877,0.0,1.0
2024-09-17,205.62,211.74,205.62,211.19,171533,205.62,211.74,205.62,211.19,171533,0.0,1.0
2024-09-18,200.33,208.27,199.39,206.61,371944,200.33,208.27,199.39,206.61,371944,0.0,1.0
2024-09-19,212.75,213.25,203.61,207.5,313013,212.75,213.25,203.61,207.5,313013,0.0,1.0
2024-09-20,211.67,217.7,205.08,212.46,773729,211.67,217.7,205.08,212.46,773729,0.0,1.0
2024-09-23,213.0,216.45,210.14,213.0,146653,213.0,216.45,210.14,213.0,146653,0.0,1.0
2024-09-24,226.54,233.13,221.55,221.55,300220,226.54,233.13,221.55,221.55,300220,0.0,1.0
2024-09-25,221.67,226.265,221.34,225.73,151585,221.67,226.265,221.34,225.73,151585,0.0,1.0
2024-09-26,238.21,239.1,232.93,232.93,309530,238.21,239.1,232.93,232.93,309530,0.0,1.0
2024-09-27,241.19,251.98,240.98,241.09,340639,241.19,251.98,240.98,241.09,340639,0.0,1.0
2024-09-30,236.18,246.975,234.62,243.53,234125,236.18,246.975,234.62,243.53,234125,0.0,1.0
2024-10-01,232.44,235.62,230.07,235.62,146131,232.44,235.62,230.07,235.62,146131,0.0,1.0
2024-10-02,227.21,235.2226,224.54,233.0,161716,227.21,235.2226,224.54,233.0,161716,0.0,1.0
2024-10-03,225.57,228.7899,223.21,223.21,90750,225.57,228.7899,223.21,223.21,90750,0.0,1.0
2024-10-04,233.4,235.83,225.57,228.93,124000,233.4,235.83,225.57,228.93,124000,0.0,1.0
2024-10-07,237.99,238.82,231.89,231.89,171502,237.99,238.82,231.89,231.89,171502,0.0,1.0
2024-10-08,220.52,228.79,220.2805,225.37,242084,220.52,228.79,220.2805,225.37,242084,0.0,1.0
2024-10-09,221.06,221.2725,213.51,218.47,162427,221.06,221.2725,213.51,218.47,162427,0.0,1.0
2024-10-10,225.72,225.72,220.0,220.0,147596,225.72,225.72,220.0,220.0,147596,0.0,1.0
2024-10-11,224.2,226.7699,222.2939,224.66,130228,224.2,226.7699,222.2939,224.66,130228,0.0,1.0
2024-10-14,223.8,224.11,220.115,222.0,108450,223.8,224.11,220.115,222.0,108450,0.0,1.0
2024-10-15,220.49,223.33,216.29,217.75,172207,220.49,223.33,216.29,217.75,172207,0.0,1.0
2024-10-16,223.55,229.3583,220.3,224.36,167098,223.55,229.3583,220.3,224.36,167098,0.0,1.0
2024-10-17,210.99,222.0,210.74,221.84,216150,210.99,222.0,210.74,221.84,216150,0.0,1.0
2024-10-18,209.27,214.69,207.2,213.74,242533,209.27,214.69,207.2,213.74,242533,0.0,1.0
2024-10-21,206.29,210.22,204.26,210.22,120893,206.29,210.22,204.26,210.22,120893,0.0,1.0
2024-10-22,204.84,206.695,202.61,205.0,103341,204.84,206.695,202.61,205.0,103341,0.0,1.0
2024-10-23,198.42,203.785,194.83,202.74,201342,198.42,203.785,194.83,202.74,201342,0.0,1.0
2024-10-24,203.37,204.54,198.01,199.8,182250,203.37,204.54,198.01,199.8,182250,0.0,1.0
2024-10-25,206.01,211.44,202.64,206.13,165765,206.01,211.44,202.64,206.13,165765,0.0,1.0
2024-10-28,209.14,212.1599,206.01,206.01,122707,209.14,212.1599,206.01,206.01,122707,0.0,1.0
2024-10-29,209.85,212.23,207.5,209.46,95994,209.85,212.23,207.5,209.46,95994,0.0,1.0
2024-10-30,206.91,211.2,206.82,207.29,88067,206.91,211.2,206.82,207.29,88067,0.0,1.0
2024-10-31,208.3,211.45,205.24,208.1,155985,208.3,211.45,205.24,208.1,155985,0.0,1.0
2024-11-01,202.6,214.99,200.0,204.0,280181,202.6,214.99,200.0,204.0,280181,0.0,1.0
2024-11-04,213.39,215.99,202.71,205.95,252684,213.39,215.99,202.71,205.95,252684,0.0,1.0
2024-11-05,222.94,224.77,212.38,212.38,217050,222.94,224.77,212.38,212.38,217050,0.0,1.0
2024-11-06,241.92,242.23,223.01,235.95,351835,241.92,242.23,223.01,235.95,351835,0.0,1.0
2024-11-07,239.02,241.11,234.54,239.84,176387,239.02,241.11,234.54,239.84,176387,0.0,1.0
2024-11-08,236.67,238.09,229.35,234.1,201718,236.67,238.09,229.35,234.1,201718,0.0,1.0
2024-11-11,239.83,242.645,231.856,236.21,209420,239.83,242.645,231.856,236.21,209420,0.0,1.0
2024-11-12,236.46,237.235,231.2,235.59,160942,236.46,237.235,231.2,235.59,160942,0.0,1.0
2024-11-13,238.0,240.255,234.1,235.94,117777,238.0,240.255,234.1,235.94,117777,0.0,1.0
2024-11-14,235.78,241.22,233.65,240.6,130490,235.78,241.22,233.65,240.6,130490,0.0,1.0
2024-11-15,235.17,243.08,234.51,240.0,167933,235.17,243.08,234.51,240.0,167933,0.0,1.0
2024-11-18,242.46,246.0,238.11,239.21,174463,242.46,246.0,238.11,239.21,174463,0.0,1.0
2024-11-19,241.33,242.97,235.0101,237.89,164015,241.33,242.97,235.0101,237.89,164015,0.0,1.0
2024-11-20,243.36,247.63,240.11,241.69,113099,243.36,247.63,240.11,241.69,113099,0.0,1.0
2024-11-21,251.73,253.43,242.1,245.0,186991,251.73,253.43,242.1,245.0,186991,0.0,1.0
2024-11-22,245.46,250.61,241.71,249.69,168818,245.46,250.61,241.71,249.69,168818,0.0,1.0
2024-11-25,248.72,250.08,242.925,246.22,182333,248.72,250.08,242.925,246.22,182333,0.0,1.0
2024-11-26,247.05,250.1,243.01,248.77,153540,247.05,250.1,243.01,248.77,153540,0.0,1.0
2024-11-27,250.66,255.0375,249.2455,250.95,163354,250.66,255.0375,249.2455,250.95,163354,0.0,1.0
2024-11-29,245.57,253.925,243.07,251.13,90564,245.57,253.925,243.07,251.13,90564,0.0,1.0
2024-12-02,242.47,249.2678,239.38,248.77,146940,242.47,249.2678,239.38,248.77,146940,0.0,1.0
2024-12-03,242.47,245.605,240.1,243.65,120429,242.47,245.605,240.1,243.65,120429,0.0,1.0
2024-12-04,236.2,245.7602,236.2,240.77,139162,236.2,245.7602,236.2,240.77,139162,0.0,1.0
2024-12-05,234.7,240.0,232.06,240.0,109539,234.7,240.0,232.06,240.0,109539,0.0,1.0
2024-12-06,224.58,238.01,222.0,238.01,171875,224.58,238.01,222.0,238.01,171875,0.0,1.0
2024-12-09,232.24,243.74,231.235,232.2,229063,232.24,243.74,231.235,232.2,229063,0.0,1.0
2024-12-10,235.42,235.86,225.84,229.65,189870,235.42,235.86,225.84,229.65,189870,0.0,1.0
2024-12-11,228.34,237.84,228.12,237.84,169122,228.34,237.84,228.12,237.84,169122,0.0,1.0
2024-12-12,231.6,233.2,222.7301,225.64,121435,231.6,233.2,222.7301,225.64,121435,0.0,1.0
2024-12-13,228.71,231.99,226.665,229.96,126985,228.71,231.99,226.665,229.96,126985,0.0,1.0
2024-12-16,218.49,228.9985,216.3,227.27,185600,218.49,228.9985,216.3,227.27,185600,0.0,1.0
2024-12-17,211.73,216.46,210.2,216.46,222744,211.73,216.46,210.2,216.46,222744,0.0,1.0
2024-12-18,208.31,217.25,203.25,213.3,206964,208.31,217.25,203.25,213.3,206964,0.0,1.0
2024-12-19,204.83,213.9551,201.89,209.59,186335,204.83,213.9551,201.89,209.59,186335,0.0,1.0
2024-12-20,201.26,206.75,200.13,200.13,479252,201.26,206.75,200.13,200.13,479252,0.0,1.0
2024-12-23,201.91,204.3172,198.99,201.2,190266,201.91,204.3172,198.99,201.2,190266,0.0,1.0
2024-12-24,199.85,202.6144,197.47,202.24,102628,199.85,202.6144,197.47,202.24,102628,0.0,1.0
2024-12-26,198.84,201.7,197.0,200.0,117443,198.84,201.7,197.0,200.0,117443,0.0,1.0
2024-12-27,198.98,200.68,195.465,197.66,146796,198.98,200.68,195.465,197.66,146796,0.0,1.0
2024-12-30,201.11,202.255,197.06,199.53,155336,201.11,202.255,197.06,199.53,155336,0.0,1.0
2024-12-31,200.12,204.69,200.0,200.17,127854,200.12,204.69,200.0,200.17,127854,0.0,1.0
2025-01-02,201.69,206.885,199.18,204.27,141556,201.69,206.885,199.18,204.27,141556,0.0,1.0
2025-01-03,196.96,200.65,195.0,199.68,248277,196.96,200.65,195.0,199.68,248277,0.0,1.0
2025-01-06,191.24,200.435,191.17,199.41,218191,191.24,200.435,191.17,199.41,218191,0.0,1.0
2025-01-07,190.01,193.42,187.75,192.0,245887,190.01,193.42,187.75,192.0,245887,0.0,1.0
2025-01-08,187.42,189.19,185.3,188.0,174973,187.42,189.19,185.3,188.0,174973,0.0,1.0
2025-01-10,176.67,187.55,176.01,187.55,276319,176.67,187.55,176.01,187.55,276319,0.0,1.0
2025-01-13,194.99,195.75,173.553,175.8,378429,194.99,195.75,173.553,175.8,378429,0.0,1.0
2025-01-14,192.49,200.0,188.0,198.44,321133,192.49,200.0,188.0,198.44,321133,0.0,1.0
2025-01-15,191.3,197.52,190.51,197.52,162830,191.3,197.52,190.51,197.52,162830,0.0,1.0
2025-01-16,190.1,193.165,187.97,190.37,150803,190.1,193.165,187.97,190.37,150803,0.0,1.0
2025-01-17,192.65,193.12,190.48,192.0,116285,192.65,193.12,190.48,192.0,116285,0.0,1.0
2025-01-21,196.42,199.097,192.31,195.96,139186,196.42,199.097,192.31,195.96,139186,0.0,1.0
2025-01-22,193.4,198.55,191.29,197.3,193814,193.4,198.55,191.29,197.3,193814,0.0,1.0
2025-01-23,199.22,203.97,194.0,194.11,203131,199.22,203.97,194.0,194.11,203131,0.0,1.0
2025-01-24,193.84,201.753,193.24,200.55,142575,193.84,201.753,193.24,200.55,142575,0.0,1.0
2025-01-27,188.22,195.09,188.02,194.2,167030,188.22,195.09,188.02,194.2,167030,0.0,1.0
2025-01-28,184.53,190.5688,184.1,188.75,118235,184.53,190.5688,184.1,188.75,118235,0.0,1.0
2025-01-29,189.0,190.755,184.44,184.44,120671,189.0,190.755,184.44,184.44,120671,0.0,1.0
2025-01-30,186.9,190.91,182.875,190.91,124457,186.9,190.91,182.875,190.91,124457,0.0,1.0
2025-01-31,183.17,185.75,181.54,185.5,149638,183.17,185.75,181.54,185.5,149638,0.0,1.0
2025-02-03,180.28,185.07,178.9546,180.0,155723,180.28,185.07,178.9546,180.0,155723,0.0,1.0
2025-02-04,185.42,187.01,178.335,178.5,155089,185.42,187.01,178.335,178.5,155089,0.0,1.0
2025-02-05,185.55,187.15,180.15,185.46,166988,185.55,187.15,180.15,185.46,166988,0.0,1.0
2025-02-06,179.7,192.34,179.14,187.99,241775,179.7,192.34,179.14,187.99,241775,0.0,1.0
2025-02-07,179.14,184.34,177.98,181.95,276005,179.14,184.34,177.98,181.95,276005,0.0,1.0
2025-02-10,183.47,189.0,180.01,180.01,269517,183.47,189.0,180.01,180.01,269517,0.0,1.0
2025-02-11,185.64,187.2838,181.2801,182.56,125084,185.64,187.2838,181.2801,182.56,125084,0.0,1.0
2025-02-12,179.55,185.59,179.54,183.45,165693,179.55,185.59,179.54,183.45,165693,0.0,1.0
2025-02-13,184.51,184.7831,180.0,180.23,145513,184.51,184.7831,180.0,180.23,145513,0.0,1.0
2025-02-14,168.06,186.44,168.035,185.16,432001,168.06,186.44,168.035,185.16,432001,0.0,1.0
2025-02-18,170.27,171.68,165.62,170.0,269287,170.27,171.68,165.62,170.0,269287,0.0,1.0
2025-02-19,162.44,169.246,160.36,168.76,284264,162.44,169.246,160.36,168.76,284264,0.0,1.0
2025-02-20,161.16,165.25,158.78,163.3,274890,161.16,165.25,158.78,163.3,274890,0.0,1.0
2025-02-21,153.7,163.68,153.0,163.43,289377,153.7,163.68,153.0,163.43,289377,0.0,1.0
2025-02-24,156.61,161.27,154.0,156.58,340188,156.61,161.27,154.0,156.58,340188,0.0,1.0
2025-02-25,150.78,155.38,148.0881,155.38,366906,150.78,155.38,148.0881,155.38,366906,0.0,1.0
2025-02-26,149.24,153.29,146.85,151.28,335480,149.24,153.29,146.85,151.28,335480,0.0,1.0
2025-02-27,148.56,151.53,146.26,149.0,414366,148.56,151.53,146.26,149.0,414366,0.0,1.0
2025-02-28,137.52,156.06,131.57,151.57,966909,137.52,156.06,131.57,151.57,966909,0.0,1.0
2025-03-03,131.58,146.6198,130.87,140.89,622679,131.58,146.6198,130.87,140.89,622679,0.0,1.0
2025-03-04,132.32,135.47,125.805,128.62,499352,132.32,135.47,125.805,128.62,499352,0.0,1.0
2025-03-05,132.96,135.07,126.32,132.88,486946,132.96,135.07,126.32,132.88,486946,0.0,1.0
2025-03-06,133.96,134.61,129.03,131.59,285949,133.96,134.61,129.03,131.59,285949,0.0,1.0
2025-03-07,132.79,135.5199,131.79,134.34,265459,132.79,135.5199,131.79,134.34,265459,0.0,1.0
2025-03-10,136.56,138.405,130.428,132.18,383358,136.56,138.405,130.428,132.18,383358,0.0,1.0
2025-03-11,141.59,142.43,136.68,139.55,354448,141.59,142.43,136.68,139.55,354448,0.0,1.0
2025-03-12,129.95,143.015,129.87,142.48,370802,129.95,143.015,129.87,142.48,370802,0.0,1.0
2025-03-13,132.16,133.74,127.54,128.44,232641,132.16,133.74,127.54,128.44,232641,0.0,1.0
2025-03-14,131.4,134.78,128.9,134.53,323272,131.4,134.78,128.9,134.53,323272,0.0,1.0
2025-03-17,126.74,131.71,126.0,131.4,330471,126.74,131.71,126.0,131.4,330471,0.0,1.0
2025-03-18,129.96,130.49,123.57,128.64,292436,129.96,130.49,123.57,128.64,292436,0.0,1.0
2025-03-19,126.83,130.75,125.7,130.0,292875,126.83,130.75,125.7,130.0,292875,0.0,1.0
2025-03-20,125.01,129.53,122.2,125.44,300345,125.01,129.53,122.2,125.44,300345,0.0,1.0
2025-03-21,125.06,125.87,122.0,122.8,998890,125.06,125.87,122.0,122.8,998890,0.0,1.0
2025-03-24,129.45,131.6761,126.12,127.25,247444,129.45,131.6761,126.12,127.25,247444,0.0,1.0
2025-03-25,130.18,134.99,129.39,129.39,314800,130.18,134.99,129.39,129.39,314800,0.0,1.0
2025-03-26,130.08,132.8803,127.4102,130.04,203781,130.08,132.8803,127.4102,130.04,203781,0.0,1.0
2025-03-27,132.08,132.78,125.335,129.32,223201,132.08,132.78,125.335,129.32,223201,0.0,1.0
2025-03-28,126.49,131.93,124.23,130.78,219114,126.49,131.93,124.23,130.78,219114,0.0,1.0
2025-03-31,125.25,126.15,121.3616,123.54,245944,125.25,126.15,121.3616,123.54,245944,0.0,1.0
2025-04-01,128.15,130.3,125.79,125.9,236554,128.15,130.3,125.79,125.9,236554,0.0,1.0
2025-04-02,124.81,128.72,122.0,126.99,242726,124.81,128.72,122.0,126.99,242726,0.0,1.0
2025-04-03,115.77,119.84,114.5,118.5,435665,115.77,119.84,114.5,118.5,435665,0.0,1.0
2025-04-04,108.52,110.685,104.23,109.85,577155,108.52,110.685,104.23,109.85,577155,0.0,1.0
2025-04-07,109.54,113.7792,100.0,105.0,450066,109.54,113.7792,100.0,105.0,450066,0.0,1.0
2025-04-08,112.12,121.96,110.56,120.59,531561,112.12,121.96,110.56,120.59,531561,0.0,1.0
2025-04-09,116.31,125.0,108.61,113.69,607644,116.31,125.0,108.61,113.69,607644,0.0,1.0
2025-04-10,110.52,117.5,109.14,115.0,335087,110.52,117.5,109.14,115.0,335087,0.0,1.0
2025-04-11,118.67,118.9,110.98,110.98,372809,118.67,118.9,110.98,110.98,372809,0.0,1.0
2025-04-14,115.91,120.49,113.81,120.49,279409,115.91,120.49,113.81,120.49,279409,0.0,1.0
2025-04-15,118.01,118.5875,113.18,114.16,285160,118.01,118.5875,113.18,114.16,285160,0.0,1.0
2025-04-16,118.48,122.0,116.53,117.02,290708,118.48,122.0,116.53,117.02,290708,0.0,1.0
2025-04-17,124.22,124.94,118.615,118.67,318195,124.22,124.94,118.615,118.67,318195,0.0,1.0
2025-04-21,121.2,125.94,118.33,125.46,318050,121.2,125.94,118.33,125.46,318050,0.0,1.0
2025-04-22,124.35,124.5,117.9,122.17,259100,124.35,124.5,117.9,122.17,259100,0.0,1.0
2025-04-23,124.45,130.875,122.36,129.61,371388,124.45,130.875,122.36,129.61,371388,0.0,1.0
2025-04-24,129.39,130.0,123.38,124.88,228090,129.39,130.0,123.38,124.88,228090,0.0,1.0
2025-04-25,126.2,126.97,123.25,126.97,165973,126.2,126.97,123.25,126.97,165973,0.0,1.0
2025-04-28,124.54,127.36,122.51,125.12,207978,124.54,127.36,122.51,125.12,207978,0.0,1.0
2025-04-29,123.03,124.155,120.95,122.94,311337,123.03,124.155,120.95,122.94,311337,0.0,1.0
2025-04-30,121.35,121.63,118.14,119.33,273070,121.35,121.63,118.14,119.33,273070,0.0,1.0
2025-05-01,121.21,122.78,117.4,122.24,298804,121.21,122.78,117.4,122.24,298804,0.0,1.0
2025-05-02,126.69,127.91,121.625,123.61,196905,126.69,127.91,121.625,123.61,196905,0.0,1.0
2025-05-05,128.38,128.78,125.4701,126.59,149082,128.38,128.78,125.4701,126.59,149082,0.0,1.0
2025-05-06,128.68,129.7,123.0579,128.89,179140,128.68,129.7,123.0579,128.89,179140,0.0,1.0
2025-05-07,125.83,130.3299,123.855,130.0,286083,125.83,130.3299,123.855,130.0,286083,0.0,1.0
2025-05-08,123.97,126.8645,121.06,125.47,415348,123.97,126.8645,121.06,125.47,415348,0.0,1.0
2025-05-09,113.43,119.0,111.715,113.25,717510,113.43,119.0,111.715,113.25,717510,0.0,1.0
2025-05-12,119.01,121.5,114.85,119.17,456728,119.01,121.5,114.85,119.17,456728,0.0,1.0
2025-05-13,127.67,128.4267,119.55,120.0,371271,127.67,128.4267,119.55,120.0,371271,0.0,1.0
2025-05-14,122.13,128.375,120.51,126.98,323809,122.13,128.375,120.51,126.98,323809,0.0,1.0
2025-05-15,121.49,122.03,116.94,119.71,340771,121.49,122.03,116.94,119.71,340771,0.0,1.0
2025-05-16,125.41,126.98,119.26,120.76,222989,125.41,126.98,119.26,120.76,222989,0.0,1.0
2025-05-19,123.03,123.605,120.51,123.54,210563,123.03,123.605,120.51,123.54,210563,0.0,1.0
2025-05-20,123.16,124.46,120.13,122.95,151006,123.16,124.46,120.13,122.95,151006,0.0,1.0
2025-05-21,121.37,124.74,120.8566,121.06,189408,121.37,124.74,120.8566,121.06,189408,0.0,1.0
2025-05-22,115.06,120.13,114.83,119.99,348461,115.06,120.13,114.83,119.99,348461,0.0,1.0
2025-05-23,115.96,117.8,112.53,112.94,282655,115.96,117.8,112.53,112.94,282655,0.0,1.0
2025-05-27,120.37,121.95,116.36,117.0,296671,120.37,121.95,116.36,117.0,296671,0.0,1.0
2025-05-28,115.55,119.4,115.52,119.14,227077,115.55,119.4,115.52,119.14,227077,0.0,1.0
2025-05-29,115.64,116.5,113.355,115.81,220084,115.64,116.5,113.355,115.81,220084,0.0,1.0
2025-05-30,112.04,114.5058,111.95,113.45,283583,112.04,114.5058,111.95,113.45,283583,0.0,1.0
2025-06-02,110.21,117.025,109.34,113.73,394601,110.21,117.025,109.34,113.73,394601,0.0,1.0
2025-06-03,111.51,111.78,102.125,109.01,350022,111.51,111.78,102.125,109.01,350022,0.0,1.0
2025-06-04,111.13,113.53,109.7,111.7,347456,111.13,113.53,109.7,111.7,347456,0.0,1.0
2025-06-05,107.64,111.45,107.61,111.45,261580,107.64,111.45,107.61,111.45,261580,0.0,1.0
2025-06-06,110.58,111.3,109.0,109.23,218473,110.58,111.3,109.0,109.23,218473,0.0,1.0
2025-06-09,112.16,114.32,108.545,111.76,261703,112.16,114.32,108.545,111.76,261703,0.0,1.0
2025-06-10,111.78,114.54,110.7135,114.12,219022,111.78,114.54,110.7135,114.12,219022,0.0,1.0
2025-06-11,111.32,113.0001,109.57,111.6,220073,111.32,113.0001,109.57,111.6,220073,0.0,1.0
2025-06-12,110.3,111.195,108.78,109.68,170822,110.3,111.195,108.78,109.68,170822,0.0,1.0
2025-06-13,112.62,112.7,109.0,109.26,229749,112.62,112.7,109.0,109.26,229749,0.0,1.0
2025-06-16,113.09,114.04,110.12,114.0,226388,113.09,114.04,110.12,114.0,226388,0.0,1.0
2025-06-17,112.97,118.67,111.33,113.78,220616,112.97,118.67,111.33,113.78,220616,0.0,1.0
2025-06-18,115.71,118.0,112.19,113.34,171036,115.71,118.0,112.19,113.34,171036,0.0,1.0
2025-06-20,107.01,116.93,107.01,116.93,614770,107.01,116.93,107.01,116.93,614770,0.0,1.0
2025-06-23,106.02,109.0753,103.31,107.0,350629,106.02,109.0753,103.31,107.0,350629,0.0,1.0
2025-06-24,104.34,107.0,103.3,106.98,260508,104.34,107.0,103.3,106.98,260508,0.0,1.0
2025-06-25,99.46,104.69,97.41,103.8,551009,99.46,104.69,97.41,103.8,551009,0.0,1.0
2025-06-26,99.77,103.75,98.9,100.51,332886,99.77,103.75,98.9,100.51,332886,0.0,1.0
2025-06-27,104.88,106.0,100.09,101.16,721951,104.88,106.0,100.09,101.16,721951,0.0,1.0
2025-06-30,112.48,114.68,105.005,107.47,696608,112.48,114.68,105.005,107.47,696608,0.0,1.0
2025-07-01,104.99,111.24,104.42,110.95,495541,104.99,111.24,104.42,110.95,495541,0.0,1.0
2025-07-02,118.79,121.53,107.855,108.57,817378,118.79,121.53,107.855,108.57,817378,0.0,1.0
2025-07-03,116.64,118.14,111.94,118.14,354545,116.64,118.14,111.94,118.14,354545,0.0,1.0
2025-07-07,112.34,117.38,110.7679,115.08,430500,112.34,117.38,110.7679,115.08,430500,0.0,1.0
2025-07-08,112.28,115.97,109.811,111.5,369690,112.28,115.97,109.811,111.5,369690,0.0,1.0
2025-07-09,109.21,112.52,109.21,112.28,344751,109.21,112.52,109.21,112.28,344751,0.0,1.0
2025-07-10,117.49,119.8,111.32,111.32,436780,117.49,119.8,111.32,111.32,436780,0.0,1.0
2025-07-11,122.59,123.69,114.94,116.09,434163,122.59,123.69,114.94,116.09,434163,0.0,1.0
2025-07-14,117.09,127.3,116.6027,122.71,521233,117.09,127.3,116.6027,122.71,521233,0.0,1.0
2025-07-15,115.59,119.6,115.25,116.565,269175,115.59,119.6,115.25,116.565,269175,0.0,1.0
2025-07-16,113.89,117.15,113.78,116.44,272892,113.89,117.15,113.78,116.44,272892,0.0,1.0
2025-07-17,122.75,123.42,114.72,115.0,383218,122.75,123.42,114.72,115.0,383218,0.0,1.0
2025-07-18,124.27,128.33,121.57,123.36,346272,124.27,128.33,121.57,123.36,346272,0.0,1.0
2025-07-21,126.07,133.72,125.51,128.08,363414,126.07,133.72,125.51,128.08,363414,0.0,1.0
2025-07-22,141.35,145.42,133.99,134.9,894247,141.35,145.42,133.99,134.9,894247,0.0,1.0
2025-07-23,136.58,142.87,136.04,142.87,471199,136.58,142.87,136.04,142.87,471199,0.0,1.0
2025-07-24,138.09,138.56,133.37,134.13,330116,138.09,138.56,133.37,134.13,330116,0.0,1.0
2025-07-25,134.31,137.49,131.29,136.49,272100,134.31,137.49,131.29,136.49,272100,0.0,1.0
2025-07-28,125.78,133.6,122.72,133.6,560607,125.78,133.6,122.72,133.6,560607,0.0,1.0
2025-07-29,126.07,127.95,124.4257,125.0,237317,126.07,127.95,124.4257,125.0,237317,0.0,1.0
2025-07-30,119.29,125.0,118.0,123.55,302643,119.29,125.0,118.0,123.55,302643,0.0,1.0
2025-07-31,118.07,119.17,115.0,116.24,344290,118.07,119.17,115.0,116.24,344290,0.0,1.0
2025-08-01,115.08,116.86,112.995,115.0,327861,115.08,116.86,112.995,115.0,327861,0.0,1.0
2025-08-04,118.62,119.47,114.33,114.33,254909,118.62,119.47,114.33,114.33,254909,0.0,1.0
2025-08-05,125.09,126.5,119.04,120.75,313360,125.09,126.5,119.04,120.75,313360,0.0,1.0
2025-08-06,123.27,125.93,122.3801,125.31,225894,123.27,125.93,122.3801,125.31,225894,0.0,1.0
2025-08-07,129.45,130.7191,123.78,128.0,469971,129.45,130.7191,123.78,128.0,469971,0.0,1.0
2025-08-08,149.91,157.96,145.885,148.58,918841,149.91,157.96,145.885,148.58,918841,0.0,1.0
2025-08-11,156.14,157.0,146.1701,149.92,817667,156.14,157.0,146.1701,149.92,817667,0.0,1.0
2025-08-12,163.8,166.61,156.705,157.0,590298,163.8,166.61,156.705,157.0,590298,0.0,1.0
2025-08-13,166.52,169.2675,160.54,162.46,549701,166.52,169.2675,160.54,162.46,549701,0.0,1.0
2025-08-14,159.76,165.05,155.2123,162.215,407611,159.76,165.05,155.2123,162.215,407611,0.0,1.0
2025-08-15,146.71,159.33,144.24,159.33,729247,146.71,159.33,144.24,159.33,729247,0.0,1.0
2025-08-18,141.12,147.555,140.51,146.73,385249,141.12,147.555,140.51,146.73,385249,0.0,1.0
2025-08-19,136.75,141.95,135.985,141.4,628250,136.75,141.95,135.985,141.4,628250,0.0,1.0
2025-08-20,139.41,140.64,134.01,136.19,495307,139.41,140.64,134.01,136.19,495307,0.0,1.0
2025-08-21,138.14,140.77,136.98,139.79,233630,138.14,140.77,136.98,139.79,233630,0.0,1.0
2025-08-22,141.43,144.1114,138.01,138.13,331498,141.43,144.1114,138.01,138.13,331498,0.0,1.0
2025-08-25,144.58,147.18,140.865,142.15,417821,144.58,147.18,140.865,142.15,417821,0.0,1.0
2025-08-26,144.94,145.46,142.05,142.73,247374,144.94,145.46,142.05,142.73,247374,0.0,1.0
2025-08-27,145.62,146.77,142.63,143.51,193562,145.62,146.77,142.63,143.51,193562,0.0,1.0
2025-08-28,145.88,147.99,142.0,146.99,269965,145.88,147.99,142.0,146.99,269965,0.0,1.0
2025-08-29,149.19,150.35,145.65,145.65,231447,149.19,150.35,145.65,145.65,231447,0.0,1.0
2025-09-02,140.3,146.15,138.67,146.15,351116,140.3,146.15,138.67,146.15,351116,0.0,1.0
2025-09-03,138.4,140.0132,135.05,139.35,324610,138.4,140.0132,135.05,139.35,324610,0.0,1.0
2025-09-04,135.9,139.7181,135.56,137.76,349714,135.9,139.7181,135.56,137.76,349714,0.0,1.0
2025-09-05,146.35,147.03,136.5,136.5,292840,146.35,147.03,136.5,136.5,292840,0.0,1.0
2025-09-08,140.86,146.4,140.43,146.4,200952,140.86,146.4,140.43,146.4,200952,0.0,1.0
2025-09-09,138.72,144.5382,138.24,141.2,298962,138.72,144.5382,138.24,141.2,298962,0.0,1.0
2025-09-10,141.93,141.96,138.0,138.05,232622,141.93,141.96,138.0,138.05,232622,0.0,1.0
2025-09-11,142.12,145.0,139.94,139.94,169642,142.12,145.0,139.94,139.94,169642,0.0,1.0
2025-09-12,142.9,143.8,140.4118,141.71,243477,142.9,143.8,140.4118,141.71,243477,0.0,1.0
2025-09-15,155.26,157.17,144.95,144.95,512480,155.26,157.17,144.95,144.95,512480,0.0,1.0
2025-09-16,157.73,158.56,151.61,156.11,260364,157.73,158.56,151.61,156.11,260364,0.0,1.0
2025-09-17,159.02,162.99,155.37,157.07,283676,159.02,162.99,155.37,157.07,283676,0.0,1.0
2025-09-18,164.39,169.15,162.0178,165.995,386355,164.39,169.15,162.0178,165.995,386355,0.0,1.0
2025-09-19,166.1,169.5,164.895,166.4,581654,166.1,169.5,164.895,166.4,581654,0.0,1.0
2025-09-22,161.85,165.5,158.39,165.0,299161,161.85,165.5,158.39,165.0,299161,0.0,1.0
2025-09-23,163.24,164.5998,160.02,163.37,267940,163.24,164.5998,160.02,163.37,267940,0.0,1.0
2025-09-24,165.67,167.3,161.8475,163.85,239041,165.67,167.3,161.8475,163.85,239041,0.0,1.0
2025-09-25,163.98,171.17,163.92,168.12,324180,163.98,171.17,163.92,168.12,324180,0.0,1.0
2025-09-26,162.65,164.99,160.13,162.88,190210,162.65,164.99,160.13,162.88,190210,0.0,1.0
2025-09-29,166.31,168.5,161.8978,165.18,225210,166.31,168.5,161.8978,165.18,225210,0.0,1.0
2025-09-30,164.09,166.165,161.29,164.98,257519,164.09,166.165,161.29,164.98,257519,0.0,1.0
2025-10-01,173.76,176.81,166.01,168.21,354485,173.76,176.81,166.01,168.21,354485,0.0,1.0
2025-10-02,167.82,176.2546,163.36,175.69,358592,167.82,176.2546,163.36,175.69,358592,0.0,1.0
2025-10-03,169.6,172.0,167.04,169.75,370901,169.6,172.0,167.04,169.75,370901,0.0,1.0
2025-10-06,169.44,174.0,169.35,170.82,403731,169.44,174.0,169.35,170.82,403731,0.0,1.0
2025-10-07,164.62,177.57,162.27,171.2,428107,164.62,177.57,162.27,171.2,428107,0.0,1.0
2025-10-08,169.75,170.19,165.0,166.84,188396,169.75,170.19,165.0,166.84,188396,0.0,1.0
2025-10-09,167.44,175.0,167.33,170.59,152873,167.44,175.0,167.33,170.59,152873,0.0,1.0
2025-10-10,160.02,172.1999,159.24,167.34,250745,160.02,172.1999,159.24,167.34,250745,0.0,1.0
2025-10-13,167.71,170.63,163.83,164.43,184279,167.71,170.63,163.83,164.43,184279,0.0,1.0
2025-10-14,164.29,169.28,162.2331,164.16,165266,164.29,169.28,162.2331,164.16,165266,0.0,1.0
2025-10-15,153.26,166.838,150.5,165.0,458365,153.26,166.838,150.5,165.0,458365,0.0,1.0
2025-10-16,154.62,159.73,152.14,155.21,299417,154.62,159.73,152.14,155.21,299417,0.0,1.0
2025-10-17,153.49,156.935,151.1,153.18,262023,153.49,156.935,151.1,153.18,262023,0.0,1.0
2025-10-20,161.03,162.35,155.0,156.35,207262,161.03,162.35,155.0,156.35,207262,0.0,1.0
2025-10-21,158.3,159.435,153.72,158.75,250880,158.3,159.435,153.72,158.75,250880,0.0,1.0
2025-10-22,153.02,158.595,148.57,156.64,253123,153.02,158.595,148.57,156.64,253123,0.0,1.0
2025-10-23,156.11,158.255,153.2529,155.56,217301,156.11,158.255,153.2529,155.56,217301,0.0,1.0
2025-10-24,164.31,165.34,158.0,158.0,268190,164.31,165.34,158.0,158.0,268190,0.0,1.0
2025-10-27,164.46,164.815,161.35,164.04,155915,164.46,164.815,161.35,164.04,155915,0.0,1.0
2025-10-28,164.81,167.77,161.34,162.88,193327,164.81,167.77,161.34,162.88,193327,0.0,1.0
2025-10-29,165.99,169.49,162.96,165.82,261885,165.99,169.49,162.96,165.82,261885,0.0,1.0
2025-10-30,161.14,164.08,157.09,163.46,261336,161.14,164.08,157.09,163.46,261336,0.0,1.0
2025-10-31,173.26,173.91,161.5,162.9,312020,173.26,173.91,161.5,162.9,312020,0.0,1.0
2025-11-03,181.77,187.87,171.235,173.26,564962,181.77,187.87,171.235,173.26,564962,0.0,1.0
2025-11-04,170.82,179.62,170.12,175.51,564458,170.82,179.62,170.12,175.51,564458,0.0,1.0
2025-11-05,173.99,175.48,170.0,170.0,176378,173.99,175.48,170.0,170.0,176378,0.0,1.0
2025-11-06,171.12,177.09,159.23,161.0,640185,171.12,177.09,159.23,161.0,640185,0.0,1.0
2025-11-07,169.33,173.82,166.0,173.32,191467,169.33,173.82,166.0,173.32,191467,0.0,1.0
2025-11-10,165.3,172.585,163.7,172.585,333386,165.3,172.585,163.7,172.585,333386,0.0,1.0
2025-11-11,165.8,167.27,157.78,166.0,293322,165.8,167.27,157.78,166.0,293322,0.0,1.0
2025-11-12,169.92,172.9844,166.85,167.59,214838,169.92,172.9844,166.85,167.59,214838,0.0,1.0
2025-11-13,159.44,171.72,158.93,169.86,255801,159.44,171.72,158.93,169.86,255801,0.0,1.0
2025-11-14,158.55,161.52,152.01,155.51,196697,158.55,161.52,152.01,155.51,196697,0.0,1.0
2025-11-17,159.51,164.0,155.64,157.37,220846,159.51,164.0,155.64,157.37,220846,0.0,1.0
2025-11-18,161.48,163.35,156.6,157.74,146097,161.48,163.35,156.6,157.74,146097,0.0,1.0
2025-11-19,160.16,165.085,158.0,161.07,182771,160.16,165.085,158.0,161.07,182771,0.0,1.0
2025-11-20,154.53,164.755,153.24,162.38,430225,154.53,164.755,153.24,162.38,430225,0.0,1.0
2025-11-21,157.06,158.79,149.1601,154.58,312195,157.06,158.79,149.1601,154.58,312195,0.0,1.0
2025-11-24,153.35,157.715,153.09,156.96,173892,153.35,157.715,153.09,156.96,173892,0.0,1.0
2025-11-25,158.78,161.05,151.46,153.4,249224,158.78,161.05,151.46,153.4,249224,0.0,1.0
2025-11-26,160.55,165.5,159.8,159.8,365366,160.55,165.5,159.8,159.8,365366,0.0,1.0